1609747220000|2021-01-04 08:00:20|250.9|250.7|250.9|250.2|250.9|250.7|250.8|250.1|39258
1609747230000|2021-01-04 08:00:30|251|250.3|251.7|250.6|251.7|250.6|251|250.3|37352
1609747240000|2021-01-04 08:00:40|251.6||251.4||251.7||251.4||0
1609747260000|2021-01-04 08:01:00|251.5|250.7|251.5|250.8|251.5|250.8|251.5|250.7|2786
1609747270000|2021-01-04 08:01:10|||||||||400
1609747340000|2021-01-04 08:02:20|251.2||251.5||251.5||251.2||5000
1609747360000|2021-01-04 08:02:40|251.7|250.9|251.9|251.2|251.9|251.2|251.7|250.9|3499
1609747380000|2021-01-04 08:03:00|252|251.3|252.3|251.8|252.3|251.8|252|251.3|15183
1609747390000|2021-01-04 08:03:10|252.4|251.6|252.1|251.6|252.4|251.6|252.1|251.6|0
1609747410000|2021-01-04 08:03:30|252|251.7|251.9|251.4|252|251.8|251.9|251.3|11710
1609747430000|2021-01-04 08:03:50|251.8|251.3|251.7|251.3|251.8|251.6|251.7|251.3|3217
1609747440000|2021-01-04 08:04:00|251.6|251.2|251.2|250.9|251.6|251.2|251.2|250.8|13707
1609747450000|2021-01-04 08:04:10|251||251.2||251.2||251||200
1609747460000|2021-01-04 08:04:20|251|250.8|251|250.7|251|250.8|251|250.6|6373
1609747470000|2021-01-04 08:04:30|||||||||3000
1609747500000|2021-01-04 08:05:00|251.2|250.8|251.4|251.1|251.4|251.2|251.2|250.8|1305
1609747510000|2021-01-04 08:05:10|251.5|251.2|251.8|251.5|251.8|251.5|251.5|251.2|28815
1609747520000|2021-01-04 08:05:20|251.9|251.6|252|251.6|252|251.6|251.9|251.5|0
1609747530000|2021-01-04 08:05:30||251.7||251.7||251.7||251.6|0
1609747540000|2021-01-04 08:05:40|251.9|251.6|251.8|251.4|251.9|251.6|251.8|251.4|17771
1609747550000|2021-01-04 08:05:50|251.9|251.5|252|251.6|252|251.6|251.9|251.5|0
1609747560000|2021-01-04 08:06:00||251.7||251.7||251.7||251.7|0
1609747570000|2021-01-04 08:06:10|251.9|251.8|251.5|251.1|251.9|251.8|251.5|251.1|50000
1609747580000|2021-01-04 08:06:20|251.7|251.2|251.7|251.3|251.7|251.3|251.7|251.2|4272
1609747670000|2021-01-04 08:07:50|251.6|251.2|250.9|250.5|251.6|251.2|250.8|250.4|32919
1609747680000|2021-01-04 08:08:00||250.6||250.7||250.7||250.6|261
1609747690000|2021-01-04 08:08:10|251.1||251.1||251.1||251.1||2659
1609747700000|2021-01-04 08:08:20|251.2|250.8|251.3|250.9|251.3|250.9|251.2|250.8|0
1609747730000|2021-01-04 08:08:50|251.2||251.2||251.2||251.2||0
1609747750000|2021-01-04 08:09:10|251.3||251.2||251.3||251.2||0
1609747760000|2021-01-04 08:09:20|251.3|251|251.3|251.1|251.3|251.1|251.3|251|500
1609747770000|2021-01-04 08:09:30|251.4||251.5||251.5||251.4||0
1609747800000|2021-01-04 08:10:00||251.2||251.3||251.3||251.2|0
1609747830000|2021-01-04 08:10:30||251.2||251.2||251.2||251.2|7174
1609747900000|2021-01-04 08:11:40||251.3||251.3||251.4||251.3|0
1609747910000|2021-01-04 08:11:50|251.4|251.4|251.4|251.2|251.4|251.4|251.4|251.2|7207
1609748080000|2021-01-04 08:14:40|251.3|251.3|251.2|250.9|251.3|251.3|251.2|250.9|28793
1609748100000|2021-01-04 08:15:00||251||250.9||251.1||250.9|3333
1609748130000|2021-01-04 08:15:30|251.3|251|251.3|251.1|251.3|251.1|251.3|251|0
1609748140000|2021-01-04 08:15:40|251.2|251|251.2|251|251.3|251|251.2|251|0
1609748150000|2021-01-04 08:15:50|251.3||251.3||251.3||251.3||0
1609748160000|2021-01-04 08:16:00|251.2|251.1|251.3|251.1|251.3|251.1|251.2|251.1|0
1609748170000|2021-01-04 08:16:10|251.2|251|251.2|251|251.2|251.1|251.2|251|2800
1609748220000|2021-01-04 08:17:00|251.3|251.1|251.3|251.1|251.4|251.2|251.3|251.1|7502
1609748260000|2021-01-04 08:17:40|251.2|251|251.3|251.1|251.3|251.1|251.2|251|21792
1609748270000|2021-01-04 08:17:50|251.4||251.4||251.4||251.4||0
1609748280000|2021-01-04 08:18:00|251.3||251.3||251.3||251.3||0
1609748350000|2021-01-04 08:19:10|251.2|251|251|250.9|251.2|251|251|250.9|17071
1609748360000|2021-01-04 08:19:20|251.1|251|251.1|250.9|251.1|251|251.1|250.9|4277
1609748380000|2021-01-04 08:19:40|251|251|251.3|251.1|251.3|251.1|251|250.9|8200
1609748390000|2021-01-04 08:19:50|||||||||2000
1609748430000|2021-01-04 08:20:30|251.2|251|251.2|251|251.2|251|251.2|250.9|3781
1609748450000|2021-01-04 08:20:50|251.1|250.9|251.1|250.9|251.2|250.9|251.1|250.9|1127
1609748470000|2021-01-04 08:21:10||251||251||251||251|0
1609748480000|2021-01-04 08:21:20||250.9||251||251||250.9|0
1609748510000|2021-01-04 08:21:50||250.9||250.9||250.9||250.9|0
1609748590000|2021-01-04 08:23:10|251||251.1||251.1||251||3
1609748600000|2021-01-04 08:23:20|251.2|251|251.1|251|251.2|251.1|251.1|251|5834
1609748630000|2021-01-04 08:23:50|251|250.9|251.4|251.2|251.4|251.2|251|250.9|60170
1609748680000|2021-01-04 08:24:40|251.5|251.3|251.6|251.4|251.6|251.5|251.4|251.3|7221
1609748690000|2021-01-04 08:24:50|251.7|251.6|251.6|251.4|251.7|251.6|251.6|251.4|5008
1609748710000|2021-01-04 08:25:10|251.5|251.3|251.5|251.3|251.5|251.4|251.5|251.3|13226
1609748720000|2021-01-04 08:25:20|251.6|251.4|251.6|251.4|251.6|251.4|251.6|251.4|0
1609748740000|2021-01-04 08:25:40||251.5||251.5||251.5||251.5|0
1609748750000|2021-01-04 08:25:50|251.7|251.6|252.4|252.2|252.4|252.3|251.7|251.6|91113
1609748760000|2021-01-04 08:26:00|252.3|252.1|252.4|252.2|252.5|252.2|252.3|252.1|4211
1609748780000|2021-01-04 08:26:20|252.5|252.5|252.8|252.6|252.8|252.6|252.5|252.3|11543
1609748790000|2021-01-04 08:26:30|252.7|252.5|252.6|252.4|252.7|252.5|252.5|252.3|24596
1609748800000|2021-01-04 08:26:40|252.7|252.6|252.7|252.5|252.7|252.6|252.7|252.4|2957
1609748830000|2021-01-04 08:27:10|252.6||252.6||252.6||252.6||0
1609748840000|2021-01-04 08:27:20|252.7|252.6|252.6|252.5|252.7|252.6|252.6|252.5|5797
1609748860000|2021-01-04 08:27:40|252.5|252.4|252.5|252.3|252.5|252.4|252.5|252.3|14590
1609748870000|2021-01-04 08:27:50|252.6|252.4|252.6|252.5|252.6|252.5|252.5|252.4|6119
1609748880000|2021-01-04 08:28:00|252.7||252.6||252.7||252.6||3251
1609748890000|2021-01-04 08:28:10|252.7|252.6|252.7|252.6|252.7|252.6|252.7|252.6|6010
1609748910000|2021-01-04 08:28:30|252.8|252.7|252.8|252.6|252.8|252.7|252.8|252.6|2712
1609748920000|2021-01-04 08:28:40|252.7||252.7||252.7||252.7||0
1609748930000|2021-01-04 08:28:50||252.5||252.5||252.6||252.5|18339
1609748940000|2021-01-04 08:29:00||252.6||252.6||252.6||252.5|6241
1609748960000|2021-01-04 08:29:20||252.5||252.5||252.5||252.5|0
1609748970000|2021-01-04 08:29:30||252.6||252.6||252.6||252.6|0
1609748980000|2021-01-04 08:29:40|252.6|252.5|252.6|252.5|252.6|252.5|252.6|252.5|7290
1609748990000|2021-01-04 08:29:50||252.4||252.5||252.5||252.4|13461
1609749000000|2021-01-04 08:30:00|252.5|252.4|252.6|252.4|252.6|252.4|252.5|252.4|4647
1609749040000|2021-01-04 08:30:40|252.5|252.3|252.4|252.2|252.5|252.3|252.2|252|25345
1609749060000|2021-01-04 08:31:00|||||||||318
1609749070000|2021-01-04 08:31:10|252.3|252.1|252.2|252.1|252.3|252.1|252.2|252.1|6965
1609749090000|2021-01-04 08:31:30||252||252||252||252|1220
1609749100000|2021-01-04 08:31:40|252.1||252.1||252.1||252.1||0
1609749120000|2021-01-04 08:32:00|252.2|252.1|252.3|252.1|252.3|252.1|252.1|252|14044
1609749130000|2021-01-04 08:32:10|252.2||252.2||252.2||252.2||0
1609749140000|2021-01-04 08:32:20|252.3||252.3||252.3||252.3||1000
1609749160000|2021-01-04 08:32:40|252.2|252|252.2|252|252.2|252|252.2|252|3237
1609749180000|2021-01-04 08:33:00|252.3|252.1|252.2|252|252.3|252.1|252.2|252|2714
1609749210000|2021-01-04 08:33:30||252.1||252.1||252.1||252.1|0
1609749260000|2021-01-04 08:34:20|252.1|252|252.1|252|252.1|252|252.1|252|4070
1609749290000|2021-01-04 08:34:50|252|251.9|252|251.8|252|251.9|252|251.8|32439
1609749300000|2021-01-04 08:35:00|251.9|251.9|252|251.9|252|251.9|251.9|251.9|17000
1609749310000|2021-01-04 08:35:10|252.1|252|252.1|251.9|252.1|252|252|251.8|26370
1609749320000|2021-01-04 08:35:20|252||252||252||252||0
1609749330000|2021-01-04 08:35:30|251.9|251.8|251.8|251.7|251.9|251.9|251.8|251.7|16388
1609749370000|2021-01-04 08:36:10|251.9|251.8|251.8|251.7|251.9|251.8|251.8|251.7|1809
1609749380000|2021-01-04 08:36:20|251.9|251.8|251.9|251.8|251.9|251.8|251.8|251.7|2664
1609749390000|2021-01-04 08:36:30||251.7||251.7||251.7||251.7|2729
1609749400000|2021-01-04 08:36:40|251.8|251.8|251.9|251.8|251.9|251.8|251.8|251.8|2500
1609749410000|2021-01-04 08:36:50|251.8|251.7|251.8|251.7|251.8|251.7|251.8|251.7|4852
1609749420000|2021-01-04 08:37:00||251.6||251.6||251.7||251.6|6510
1609749460000|2021-01-04 08:37:40|251.7|251.5|251.6|251.5|251.7|251.5|251.6|251.5|2339
1609749490000|2021-01-04 08:38:10||251.4||251.5||251.5||251.4|5311
1609749500000|2021-01-04 08:38:20|251.7|251.6|251.9|251.7|251.9|251.7|251.6|251.5|8470
1609749510000|2021-01-04 08:38:30||251.8||251.8||251.8||251.8|0
1609749520000|2021-01-04 08:38:40|252||252||252||252||0
1609749560000|2021-01-04 08:39:20||251.7||251.7||251.8||251.7|0
1609749570000|2021-01-04 08:39:30||251.8||251.8||251.8||251.8|0
1609749580000|2021-01-04 08:39:40||251.7||251.7||251.7||251.7|0
1609749590000|2021-01-04 08:39:50||251.8||251.8||251.8||251.7|0
1609749610000|2021-01-04 08:40:10|||||||||2000
1609749620000|2021-01-04 08:40:20||251.7||251.7||251.7||251.7|0
1609749630000|2021-01-04 08:40:30||251.9||251.7||251.9||251.7|2000
1609749640000|2021-01-04 08:40:40|251.9||251.9||251.9||251.9||0
1609749660000|2021-01-04 08:41:00|252|251.8|251.9|251.7|252|251.8|251.9|251.7|13981
1609749670000|2021-01-04 08:41:10||251.8||251.7||251.8||251.7|5411
1609749680000|2021-01-04 08:41:20|251.8||251.8||251.8||251.8||3328
1609749690000|2021-01-04 08:41:30|251.9||251.8||251.9||251.8||0
1609749700000|2021-01-04 08:41:40|251.9|251.8|252.1|251.9|252.1|251.9|251.9|251.8|34855
1609749710000|2021-01-04 08:41:50|252.2|252|252.1|251.9|252.2|252|252.1|251.9|2314
1609749720000|2021-01-04 08:42:00|||||||||120
1609749740000|2021-01-04 08:42:20|252.2|252|252.2|252|252.3|252.1|252.2|252|1402
1609749750000|2021-01-04 08:42:30|252.3|252.1|252.3|252.1|252.3|252.1|252.3|252.1|0
1609749760000|2021-01-04 08:42:40|||||||||800
1609749790000|2021-01-04 08:43:10|||||||||2
1609749800000|2021-01-04 08:43:20|||||||||450
1609749810000|2021-01-04 08:43:30|||||||||100
1609749820000|2021-01-04 08:43:40|252.2|252|252.1|252|252.2|252|252.1|252|9713
1609749830000|2021-01-04 08:43:50|252.2||252.2||252.2||252.2||0
1609749850000|2021-01-04 08:44:10|252.1|251.9|252|251.9|252.1|252|252|251.9|25750
1609749860000|2021-01-04 08:44:20|252.1|251.8|252.1|251.9|252.1|251.9|252.1|251.8|10806
1609749880000|2021-01-04 08:44:40|252||252||252||252||0
1609749890000|2021-01-04 08:44:50||251.8||251.8||251.8||251.8|0
1609749930000|2021-01-04 08:45:30|251.9|251.9|251.9|251.8|251.9|251.9|251.9|251.8|13903
1609749970000|2021-01-04 08:46:10|252|251.9|251.9|251.8|252|251.9|251.9|251.8|17234
1609749980000|2021-01-04 08:46:20|251.8|251.7|251.9|251.8|251.9|251.8|251.8|251.7|14499
1609749990000|2021-01-04 08:46:30|251.8|251.7|251.8|251.7|251.8|251.7|251.8|251.7|1266
1609750010000|2021-01-04 08:46:50|251.7|251.6|251.8|251.6|251.8|251.7|251.7|251.6|9668
1609750060000|2021-01-04 08:47:40|251.9|251.7|251.9|251.8|251.9|251.8|251.8|251.7|7158
1609750110000|2021-01-04 08:48:30|252||252||252||252||2391
1609750130000|2021-01-04 08:48:50|252.1|251.9|252.1|251.9|252.1|252|252.1|251.9|3382
1609750150000|2021-01-04 08:49:10|252.2|252|252.3|252.1|252.3|252.1|252.2|252|1974
1609750160000|2021-01-04 08:49:20|252.2|252|252.2|252|252.2|252|252.2|252|0
1609750270000|2021-01-04 08:51:10|252.1|252.1|252.1|251.9|252.1|252.1|252.1|251.9|15494
1609750290000|2021-01-04 08:51:30||252||251.9||252||251.9|3007
1609750330000|2021-01-04 08:52:10|252|251.8|252|251.8|252|251.9|251.9|251.8|3599
1609750350000|2021-01-04 08:52:30||251.9||251.8||251.9||251.8|0
1609750370000|2021-01-04 08:52:50||251.9||251.8||251.9||251.8|20
1609750380000|2021-01-04 08:53:00||251.9||251.9||251.9||251.9|6567
1609750390000|2021-01-04 08:53:10|252.1|252|252|251.9|252.1|252|252|251.9|3561
1609750450000|2021-01-04 08:54:10|||||||||129
1609750460000|2021-01-04 08:54:20|252.1|252|252|251.9|252.1|252|252|251.9|5221
1609750470000|2021-01-04 08:54:30|252.1||252.1||252.1||252.1||0
1609750490000|2021-01-04 08:54:50|252.2|252|252.3|252.1|252.3|252.1|252.2|252|0
1609750570000|2021-01-04 08:56:10|252.4|252.2|252.5|252.3|252.5|252.3|252.4|252.2|6545
1609750600000|2021-01-04 08:56:40|252.4|252.2|252.3|252.2|252.4|252.3|252.3|252.2|6588
1609750620000|2021-01-04 08:57:00|||||||||900
1609750680000|2021-01-04 08:58:00|252.4|252.3|252.3|252.2|252.4|252.3|252.3|252.2|5986
1609750700000|2021-01-04 08:58:20|||||||||3
1609750720000|2021-01-04 08:58:40|252.4|252.3|252.4|252.3|252.4|252.3|252.4|252.3|0
1609750730000|2021-01-04 08:58:50|252.3|252.2|252.3|252.2|252.3|252.2|252.3|252.2|6321
1609750740000|2021-01-04 08:59:00|252.4|252.3|252.5|252.3|252.5|252.3|252.4|252.3|18579
1609750800000|2021-01-04 09:00:00|252.6|252.4|252.7|252.6|252.8|252.6|252.5|252.4|2203
1609750810000|2021-01-04 09:00:10|252.8||252.8||252.8||252.8||0
1609750830000|2021-01-04 09:00:30|252.9|252.7|253.1|252.9|253.1|252.9|252.9|252.7|31716
1609750840000|2021-01-04 09:00:40||253||253||253||252.9|12081
1609750860000|2021-01-04 09:01:00|||||||||4252
1609750870000|2021-01-04 09:01:10|253.2|253.1|253.2|253|253.3|253.1|253.2|253|0
1609750900000|2021-01-04 09:01:40||253.1||253.1||253.1||253.1|0
1609750910000|2021-01-04 09:01:50|253.3||253.3||253.3||253.3||0
1609750930000|2021-01-04 09:02:10|253.2|253|253.2|253|253.2|253|253.2|253|1403
1609750960000|2021-01-04 09:02:40|253.3|253.1|253.2|253.1|253.3|253.1|253.2|253.1|0
1609750980000|2021-01-04 09:03:00|253.3|253.2|253.3|253.2|253.3|253.2|253.3|253.2|0
1609750990000|2021-01-04 09:03:10|253.4||253.4||253.4||253.4||800
1609751030000|2021-01-04 09:03:50|253.3||253.3||253.3||253.3||0
1609751050000|2021-01-04 09:04:10|253.2|253.1|253.3|253.2|253.3|253.2|253.2|253.1|17444
1609751060000|2021-01-04 09:04:20|253.4|253.1|253.6|253.4|253.6|253.4|253.4|253.1|17094
1609751080000|2021-01-04 09:04:40|253.5|253.3|253.4|253.3|253.5|253.3|253.4|253.3|18381
1609751090000|2021-01-04 09:04:50|253.3|253.2|253.4|253.2|253.4|253.2|253.3|253.2|7922
1609751140000|2021-01-04 09:05:40|||||||||3000
1609751190000|2021-01-04 09:06:30|253.3||253.3||253.3||253.3||0
1609751210000|2021-01-04 09:06:50|253.2|253.1|253.3|253.1|253.3|253.2|253.2|253.1|25708
1609751230000|2021-01-04 09:07:10||253.2||253.2||253.2||253.2|0
1609751280000|2021-01-04 09:08:00|||||||||100
1609751290000|2021-01-04 09:08:10|253.4|253.3|253.4|253.3|253.4|253.3|253.4|253.3|22148
1609751300000|2021-01-04 09:08:20|||||||||1990
1609751320000|2021-01-04 09:08:40|253.3|253.2|253.3|253.1|253.3|253.2|253.3|253.1|20301
1609751350000|2021-01-04 09:09:10|253.2|253|253.2|253|253.2|253|253.1|253|6707
1609751360000|2021-01-04 09:09:20|253.1||253.2||253.2||253.1||0
1609751370000|2021-01-04 09:09:30|253.1||253.1||253.1||253.1||0
1609751450000|2021-01-04 09:10:50|253.2|253.1|253.3|253.1|253.3|253.1|253.2|253.1|4948
1609751610000|2021-01-04 09:13:30|253.2|253|253.2|253|253.2|253|253.2|253|18227
1609751640000|2021-01-04 09:14:00|253.3|253.1|253.3|253.1|253.3|253.2|253.2|253.1|9887
1609751660000|2021-01-04 09:14:20|||||||||1500
1609751690000|2021-01-04 09:14:50|253.4|253.2|253.5|253.3|253.5|253.4|253.4|253.2|27244
1609751700000|2021-01-04 09:15:00|253.6|253.4|253.6|253.4|253.6|253.4|253.6|253.4|0
1609751720000|2021-01-04 09:15:20||253.5||253.5||253.5||253.5|0
1609751730000|2021-01-04 09:15:30|253.5|253.4|253.5|253.4|253.5|253.4|253.5|253.4|3707
1609751760000|2021-01-04 09:16:00|253.6||253.6||253.6||253.6||3452
1609751770000|2021-01-04 09:16:10||253.5||253.5||253.5||253.5|0
1609751780000|2021-01-04 09:16:20|253.7||253.7||253.7||253.7||2318
1609751790000|2021-01-04 09:16:30|253.6||253.6||253.6||253.6||0
1609751840000|2021-01-04 09:17:20|253.7||253.6||253.7||253.6||500
1609751850000|2021-01-04 09:17:30||253.4||253.4||253.4||253.4|6952
1609751930000|2021-01-04 09:18:50|253.5|253.3|253.4|253.3|253.5|253.3|253.4|253.3|21441
1609751940000|2021-01-04 09:19:00|253.3|253.2|253.4|253.2|253.4|253.3|253.3|253.2|28649
1609751950000|2021-01-04 09:19:10|253.5|253.3|253.4|253.3|253.6|253.4|253.4|253.3|20075
1609751960000|2021-01-04 09:19:20|||||||||1175
1609751970000|2021-01-04 09:19:30|253.5||253.5||253.5||253.5||790
1609751980000|2021-01-04 09:19:40|253.6|253.4|253.7|253.5|253.7|253.5|253.6|253.4|35673
1609751990000|2021-01-04 09:19:50|253.8|253.6|253.8|253.7|253.8|253.7|253.8|253.6|4331
1609752000000|2021-01-04 09:20:00|254|253.8|254|253.8|254|253.8|254|253.8|21282
1609752010000|2021-01-04 09:20:10||253.9||253.9||253.9||253.9|0
1609752020000|2021-01-04 09:20:20|254.1||254.1||254.1||254.1||18600
1609752030000|2021-01-04 09:20:30|254||254||254||254||2300
1609752060000|2021-01-04 09:21:00|253.9|253.8|253.8|253.7|253.9|253.8|253.8|253.7|14911
1609752070000|2021-01-04 09:21:10|253.7|253.6|253.7|253.6|253.7|253.6|253.7|253.6|19969
1609752080000|2021-01-04 09:21:20|253.8|253.7|253.8|253.6|253.8|253.7|253.8|253.6|4892
1609752090000|2021-01-04 09:21:30|253.7||253.7||253.7||253.7||0
1609752100000|2021-01-04 09:21:40|253.6|253.5|253.5|253.4|253.6|253.6|253.5|253.4|32782
1609752140000|2021-01-04 09:22:20|253.6|253.5|253.5|253.4|253.6|253.5|253.5|253.4|32847
1609752170000|2021-01-04 09:22:50|||||||||900
1609752190000|2021-01-04 09:23:10|253.6|253.5|253.6|253.5|253.6|253.5|253.5|253.4|5113
1609752260000|2021-01-04 09:24:20|253.7||253.7||253.7||253.7||3302
1609752300000|2021-01-04 09:25:00|253.8|253.6|253.9|253.7|254|253.8|253.8|253.6|56595
1609752310000|2021-01-04 09:25:10|254|253.8|254|253.8|254|253.8|254|253.8|0
1609752320000|2021-01-04 09:25:20|253.9||253.9||253.9||253.9||0
1609752410000|2021-01-04 09:26:50|253.8|253.7|253.8|253.7|253.8|253.7|253.8|253.7|10376
1609752440000|2021-01-04 09:27:20|253.9||253.9||253.9||253.8||1340
1609752450000|2021-01-04 09:27:30|253.8||253.8||253.8||253.8||0
1609752480000|2021-01-04 09:28:00|||||||||2000
1609752490000|2021-01-04 09:28:10|||||||||11042
1609752500000|2021-01-04 09:28:20|253.9||253.8||253.9||253.8||15854
1609752530000|2021-01-04 09:28:50|253.9||253.8||253.9||253.8||13766
1609752550000|2021-01-04 09:29:10|253.9|253.8|254|253.8|254|253.9|253.8|253.8|2691
1609752560000|2021-01-04 09:29:20|254.1|253.9|254|253.9|254.1|253.9|254|253.9|0
1609752600000|2021-01-04 09:30:00|254.1|254|254.1|254|254.1|254|254.1|254|13300
1609752640000|2021-01-04 09:30:40|254.2|254.1|254.2|254.1|254.2|254.1|254.2|254.1|5000
1609752650000|2021-01-04 09:30:50|254.1|254|254.2|254.1|254.2|254.1|254.1|254|9252
1609752660000|2021-01-04 09:31:00|254.3||254.2||254.3||254.2||0
1609752720000|2021-01-04 09:32:00|254.3|254.2|254.3|254.2|254.3|254.2|254.3|254.2|2
1609752740000|2021-01-04 09:32:20|254.4|254.3|254.4|254.3|254.4|254.3|254.4|254.3|1600
1609752760000|2021-01-04 09:32:40|254.5|254.4|254.4|254.3|254.5|254.4|254.4|254.3|7918
1609752770000|2021-01-04 09:32:50|254.5|254.4|254.5|254.4|254.5|254.4|254.4|254.4|3500
1609752810000|2021-01-04 09:33:30|||||||||1508
1609752840000|2021-01-04 09:34:00|||||||||17433
1609752870000|2021-01-04 09:34:30|254.4|254.3|254.4|254.3|254.4|254.3|254.4|254.3|29104
1609752880000|2021-01-04 09:34:40|254.5|254.4|254.5|254.4|254.5|254.4|254.5|254.4|4601
1609752890000|2021-01-04 09:34:50|254.4|254.3|254.4|254.3|254.4|254.3|254.4|254.3|2497
1609752900000|2021-01-04 09:35:00|254.5|254.4|254.5|254.4|254.5|254.4|254.5|254.4|11310
1609752960000|2021-01-04 09:36:00|254.6|254.5|254.6|254.5|254.6|254.5|254.6|254.5|16247
1609752970000|2021-01-04 09:36:10|||||||||3597
1609753010000|2021-01-04 09:36:50|254.5|254.4|254.5|254.4|254.5|254.4|254.4|254.3|35876
1609753020000|2021-01-04 09:37:00|254.6||254.5||254.6||254.5||557
1609753070000|2021-01-04 09:37:50|254.6|254.5|254.6|254.5|254.6|254.5|254.6|254.4|7671
1609753110000|2021-01-04 09:38:30|254.7|254.6|254.8|254.7|254.8|254.7|254.7|254.6|23439
1609753130000|2021-01-04 09:38:50|254.7|254.6|254.8|254.7|254.8|254.7|254.7|254.6|10853
1609753140000|2021-01-04 09:39:00|254.9||254.9||254.9||254.9||5950
1609753150000|2021-01-04 09:39:10||254.8||254.8||254.8||254.8|0
1609753180000|2021-01-04 09:39:40|||||||||1000
1609753190000|2021-01-04 09:39:50|||||||||2000
1609753210000|2021-01-04 09:40:10|254.8|254.7|254.9|254.8|254.9|254.8|254.8|254.7|12648
1609753260000|2021-01-04 09:41:00|255|254.9|254.9|254.8|255|254.9|254.9|254.8|15947
1609753340000|2021-01-04 09:42:20|254.8|254.7|254.7|254.6|254.8|254.7|254.7|254.6|31303
1609753360000|2021-01-04 09:42:40|254.8||254.7||254.8||254.7||0
1609753390000|2021-01-04 09:43:10|254.8|254.7|254.8|254.6|254.8|254.7|254.8|254.6|3109
1609753400000|2021-01-04 09:43:20|254.7||254.7||254.8||254.7||0
1609753410000|2021-01-04 09:43:30|254.8||254.8||254.8||254.8||0
1609753430000|2021-01-04 09:43:50|254.9|254.7|254.9|254.7|254.9|254.7|254.9|254.7|3717
1609753440000|2021-01-04 09:44:00||254.6||254.7||254.7||254.6|0
1609753530000|2021-01-04 09:45:30||254.8||254.8||254.8||254.8|0
1609753570000|2021-01-04 09:46:10|254.8|254.7|254.7|254.5|254.8|254.7|254.7|254.5|64465
1609753610000|2021-01-04 09:46:50|254.6|254.4|254.5|254.4|254.7|254.5|254.5|254.4|21836
1609753620000|2021-01-04 09:47:00||254.3||254.3||254.4||254.3|13457
1609753630000|2021-01-04 09:47:10|254.6|254.4|254.5|254.4|254.6|254.4|254.5|254.4|7459
1609753640000|2021-01-04 09:47:20|254.6||254.6||254.6||254.6||0
1609753660000|2021-01-04 09:47:40|254.7|254.5|254.6|254.5|254.7|254.6|254.6|254.5|17015
1609753680000|2021-01-04 09:48:00|254.5|254.4|254.6|254.4|254.6|254.4|254.5|254.4|4635
1609753700000|2021-01-04 09:48:20|||||||||1376
1609753710000|2021-01-04 09:48:30|254.7|254.5|254.7|254.6|254.7|254.6|254.7|254.5|870
1609753790000|2021-01-04 09:49:50||254.5||254.6||254.6||254.5|0
1609753800000|2021-01-04 09:50:00|254.6|254.5|254.7|254.6|254.7|254.6|254.6|254.5|12500
1609753810000|2021-01-04 09:50:10|||||||||2180
1609753820000|2021-01-04 09:50:20|254.6|254.5|254.6|254.5|254.6|254.5|254.6|254.5|3362
1609753850000|2021-01-04 09:50:50|254.5|254.4|254.5|254.4|254.5|254.4|254.5|254.4|32595
1609753860000|2021-01-04 09:51:00|254.4|254.3|254.5|254.4|254.5|254.4|254.4|254.3|9310
1609753880000|2021-01-04 09:51:20|254.4|254.3|254.5|254.4|254.5|254.4|254.4|254.3|3876
1609753890000|2021-01-04 09:51:30|254.4|254.3|254.5|254.4|254.5|254.4|254.4|254.3|0
1609753910000|2021-01-04 09:51:50|254.4|254.3|254.4|254.3|254.4|254.3|254.4|254.3|228
1609753960000|2021-01-04 09:52:40|||||||||5342
1609753980000|2021-01-04 09:53:00|254.3|254.2|254.4|254.2|254.4|254.3|254.3|254.2|10882
1609753990000|2021-01-04 09:53:10|254.3||254.3||254.3||254.3||0
1609754000000|2021-01-04 09:53:20|254.4||254.4||254.4||254.3||1863
1609754150000|2021-01-04 09:55:50|||||||||1000
1609754190000|2021-01-04 09:56:30|254.2|254.1|254.2|254.1|254.2|254.1|254.1|254|12764
1609754250000|2021-01-04 09:57:30|||||||||1983
1609754260000|2021-01-04 09:57:40|||||||||10741
1609754310000|2021-01-04 09:58:30|||||||||24300
1609754320000|2021-01-04 09:58:40|254.1|254|254|253.9|254.1|254|254|253.9|16200
1609754330000|2021-01-04 09:58:50||253.8||253.9||253.9||253.8|2970
1609754340000|2021-01-04 09:59:00|||||||||5
1609754360000|2021-01-04 09:59:20||253.8||253.8||253.8||253.8|1485
1609754370000|2021-01-04 09:59:30|||||||||620
1609754450000|2021-01-04 10:00:50|253.9|253.9|254|253.8|254|253.9|253.9|253.8|32771
1609754460000|2021-01-04 10:01:00|253.9|253.9|253.9|253.8|253.9|253.9|253.9|253.8|6950
1609754470000|2021-01-04 10:01:10|253.8|253.7|253.9|253.8|253.9|253.8|253.8|253.7|6621
1609754500000|2021-01-04 10:01:40||253.7||253.7||253.7||253.7|2966
1609754510000|2021-01-04 10:01:50|||||||||6493
1609754520000|2021-01-04 10:02:00|254|253.8|254|253.8|254.1|253.9|253.9|253.8|612
1609754580000|2021-01-04 10:03:00|253.9||253.9||253.9||253.9||0
1609754660000|2021-01-04 10:04:20|254|253.9|254|253.9|254|253.9|254|253.9|11324
1609754670000|2021-01-04 10:04:30|254.1|254|254.1|254|254.1|254|254.1|254|4441
1609754750000|2021-01-04 10:05:50|254|253.9|253.8|253.7|254|253.9|253.8|253.7|45271
1609754760000|2021-01-04 10:06:00|||||||||244
1609754780000|2021-01-04 10:06:20|253.9|253.8|253.9|253.8|253.9|253.8|253.9|253.7|5610
1609754820000|2021-01-04 10:07:00|254|253.9|254|253.9|254|253.9|254|253.8|6494
1609754880000|2021-01-04 10:08:00|254.1|254|254.1|254|254.1|254|254.1|253.9|7410
1609754940000|2021-01-04 10:09:00|254|253.9|254|253.9|254|253.9|254|253.9|9093
1609754950000|2021-01-04 10:09:10|||||||||2085
1609754970000|2021-01-04 10:09:30||253.8||253.8||253.9||253.8|11616
1609754980000|2021-01-04 10:09:40||253.9||253.8||253.9||253.8|0
1609754990000|2021-01-04 10:09:50||253.9||253.8||253.9||253.8|0
1609755090000|2021-01-04 10:11:30|||||||||1500
1609755130000|2021-01-04 10:12:10|||||||||1200
1609755150000|2021-01-04 10:12:30||253.9||253.9||253.9||253.9|0
1609755170000|2021-01-04 10:12:50|254.1|254|254.1|253.9|254.1|254|254|253.9|4006
1609755180000|2021-01-04 10:13:00||254||254||254||254|0
1609755190000|2021-01-04 10:13:10|254|253.9|254|253.9|254|253.9|254|253.9|3799
1609755240000|2021-01-04 10:14:00|254.1|254|254.1|254|254.1|254|254|253.9|5894
1609755250000|2021-01-04 10:14:10|254|253.9|254.1|254|254.1|254|254|253.9|5809
1609755260000|2021-01-04 10:14:20|||||||||2145
1609755290000|2021-01-04 10:14:50||253.9||254||254||253.9|0
1609755320000|2021-01-04 10:15:20|254.2|254.1|254.2|254.1|254.2|254.1|254.1|254|15053
1609755330000|2021-01-04 10:15:30|254.3|254.2|254.3|254.1|254.3|254.2|254.2|254.1|7402
1609755340000|2021-01-04 10:15:40|254.2|254.2|254.3|254.2|254.3|254.2|254.2|254.1|4500
1609755360000|2021-01-04 10:16:00|254.2|254.1|254.3|254.2|254.3|254.2|254.2|254.1|16440
1609755420000|2021-01-04 10:17:00|254.4||254.4||254.4||254.4||6841
1609755430000|2021-01-04 10:17:10|||||||||475
1609755520000|2021-01-04 10:18:40|254.3|254.1|254.2|254.1|254.3|254.1|254.2|254.1|15219
1609755530000|2021-01-04 10:18:50|254.1|254|254.1|254|254.1|254|254.1|254|5189
1609755550000|2021-01-04 10:19:10|254|253.9|254|253.9|254|254|254|253.9|20661
1609755560000|2021-01-04 10:19:20|253.9|253.8|254|253.8|254|253.8|253.9|253.8|2344
1609755570000|2021-01-04 10:19:30|253.9|253.7|253.9|253.7|253.9|253.8|253.8|253.7|18358
1609755580000|2021-01-04 10:19:40|253.8|253.8|253.8|253.7|253.9|253.8|253.8|253.7|2500
1609755600000|2021-01-04 10:20:00||253.6||253.7||253.7||253.6|10249
1609755610000|2021-01-04 10:20:10|253.9|253.8|253.8|253.7|253.9|253.8|253.8|253.6|8082
1609755630000|2021-01-04 10:20:30|||||||||963
1609755650000|2021-01-04 10:20:50|253.9|253.8|253.9|253.7|253.9|253.8|253.9|253.7|977
1609755690000|2021-01-04 10:21:30|||||||||750
1609755700000|2021-01-04 10:21:40|253.8||253.8||253.8||253.8||0
1609755780000|2021-01-04 10:23:00|253.7|253.6|253.8|253.7|253.8|253.7|253.7|253.6|10437
1609755810000|2021-01-04 10:23:30|253.9|253.8|253.9|253.8|253.9|253.8|253.9|253.8|17289
1609755850000|2021-01-04 10:24:10|||||||||4565
1609755860000|2021-01-04 10:24:20|253.8|253.7|253.8|253.7|253.8|253.7|253.8|253.7|7919
1609755890000|2021-01-04 10:24:50|253.9|253.8|253.9|253.8|253.9|253.8|253.9|253.8|9291
1609755900000|2021-01-04 10:25:00||253.7||253.7||253.7||253.7|2376
1609755910000|2021-01-04 10:25:10||253.8||253.8||253.8||253.8|0
1609755940000|2021-01-04 10:25:40|253.8|253.7|253.8|253.7|253.8|253.7|253.8|253.7|849
1609756020000|2021-01-04 10:27:00|||||||||2250
1609756110000|2021-01-04 10:28:30|253.9|253.8|253.8|253.7|253.9|253.8|253.8|253.7|7737
1609756130000|2021-01-04 10:28:50|||||||||5000
1609756210000|2021-01-04 10:30:10|253.7|253.6|253.7|253.6|253.7|253.6|253.7|253.6|13146
1609756240000|2021-01-04 10:30:40|||||||||4894
1609756250000|2021-01-04 10:30:50|||||||||1757
1609756260000|2021-01-04 10:31:00|253.8|253.7|253.8|253.7|253.8|253.7|253.7|253.6|6671
1609756370000|2021-01-04 10:32:50|253.9|253.8|253.8|253.7|253.9|253.8|253.8|253.7|52630
1609756460000|2021-01-04 10:34:20|253.9|253.8|253.9|253.8|253.9|253.8|253.9|253.8|5813
1609756530000|2021-01-04 10:35:30|253.8|253.7|253.8|253.7|253.8|253.7|253.8|253.7|5242
1609756540000|2021-01-04 10:35:40|253.9|253.8|253.8|253.7|253.9|253.8|253.8|253.7|2825
1609756640000|2021-01-04 10:37:20|253.9|253.8|253.9|253.8|253.9|253.8|253.9|253.8|20135
1609756710000|2021-01-04 10:38:30|254|253.9|254|253.8|254|253.9|253.9|253.8|7836
1609756720000|2021-01-04 10:38:40||253.9||253.9||253.9||253.9|1000
1609756730000|2021-01-04 10:38:50|253.9|253.8|254|253.8|254|253.8|253.9|253.8|6743
1609756780000|2021-01-04 10:39:40||253.9||253.9||253.9||253.9|0
1609756790000|2021-01-04 10:39:50|254.1|254|254.2|254.1|254.2|254.1|254.1|254|21182
1609756800000|2021-01-04 10:40:00|||||||||150
1609756820000|2021-01-04 10:40:20|254.3|254.2|254.3|254.2|254.3|254.2|254.3|254.1|3778
1609756830000|2021-01-04 10:40:30|254.4||254.4||254.4||254.4||3475
1609756870000|2021-01-04 10:41:10||254.3||254.3||254.3||254.3|0
1609756940000|2021-01-04 10:42:20|254.5|254.4|254.5|254.4|254.5|254.4|254.5|254.4|9056
1609756950000|2021-01-04 10:42:30|254.6|254.5|254.7|254.6|254.7|254.6|254.6|254.5|11109
1609756960000|2021-01-04 10:42:40|254.6|254.5|254.6|254.4|254.7|254.5|254.6|254.4|2500
1609756970000|2021-01-04 10:42:50||254.5||254.5||254.5||254.5|500
1609756980000|2021-01-04 10:43:00|254.7|254.6|254.7|254.6|254.7|254.6|254.7|254.6|4062
1609757040000|2021-01-04 10:44:00|||||||||4447
1609757050000|2021-01-04 10:44:10|254.8|254.7|254.6|254.5|254.8|254.7|254.6|254.5|24606
1609757060000|2021-01-04 10:44:20|||||||||680
1609757090000|2021-01-04 10:44:50|||||||||2605
1609757100000|2021-01-04 10:45:00|254.5|254.4|254.5|254.4|254.5|254.4|254.5|254.4|11199
1609757110000|2021-01-04 10:45:10|254.6||254.6||254.6||254.5||1680
1609757140000|2021-01-04 10:45:40|254.5||254.6||254.6||254.5||100
1609757170000|2021-01-04 10:46:10|||||||||1000
1609757180000|2021-01-04 10:46:20|254.5||254.5||254.5||254.5||0
1609757210000|2021-01-04 10:46:50|254.4|254.3|254.5|254.3|254.5|254.4|254.4|254.3|29637
1609757220000|2021-01-04 10:47:00||254.4||254.4||254.4||254.4|9455
1609757230000|2021-01-04 10:47:10|||||||||500
1609757240000|2021-01-04 10:47:20|254.4|254.3|254.5|254.4|254.6|254.5|254.4|254.3|38504
1609757250000|2021-01-04 10:47:30|254.6|254.5|254.6|254.5|254.6|254.5|254.6|254.5|2000
1609757270000|2021-01-04 10:47:50|254.7|254.6|254.7|254.6|254.7|254.6|254.7|254.5|35218
1609757280000|2021-01-04 10:48:00|||||||||799
1609757390000|2021-01-04 10:49:50|254.6|254.5|254.7|254.5|254.7|254.6|254.6|254.5|15660
1609757430000|2021-01-04 10:50:30||254.6||254.6||254.6||254.6|0
1609757440000|2021-01-04 10:50:40||254.5||254.5||254.6||254.5|21295
1609757450000|2021-01-04 10:50:50||254.6||254.5||254.6||254.5|2448
1609757460000|2021-01-04 10:51:00|254.6|254.4|254.5|254.3|254.6|254.5|254.5|254.3|45180
1609757470000|2021-01-04 10:51:10|254.4|254.2|254.3|254.2|254.4|254.2|254.3|254.2|2847
1609757590000|2021-01-04 10:53:10||254.1||254.2||254.2||254.1|46180
1609757600000|2021-01-04 10:53:20|254.2|254.1|254.4|254.2|254.4|254.3|254.2|254.1|13597
1609757640000|2021-01-04 10:54:00|254.3||254.3||254.3||254.3||4477
1609757660000|2021-01-04 10:54:20|254.4|254.3|254.4|254.3|254.4|254.3|254.4|254.3|382
1609757690000|2021-01-04 10:54:50|254.5|254.2|254.5|254.4|254.5|254.4|254.5|254.2|32573
1609757710000|2021-01-04 10:55:10|254.6|254.5|254.7|254.6|254.7|254.6|254.6|254.5|32227
1609757720000|2021-01-04 10:55:20|255|254.7|255|254.8|255|254.9|254.9|254.7|112761
1609757730000|2021-01-04 10:55:30|254.9|254.9|255.2|255|255.2|255|254.9|254.8|159714
1609757740000|2021-01-04 10:55:40|255.1|254.9|255.1|254.9|255.1|255|255.1|254.9|14603
1609757750000|2021-01-04 10:55:50||255||255||255||255|2500
1609757770000|2021-01-04 10:56:10|||||||||3457
1609757780000|2021-01-04 10:56:20|255.3|255.1|255.3|255.2|255.3|255.2|255.1|255|52275
1609757790000|2021-01-04 10:56:30|255.4|255.1|255.3|255.1|255.4|255.2|255.3|255.1|8997
1609757800000|2021-01-04 10:56:40||255.2||255.2||255.2||255.2|3943
1609757810000|2021-01-04 10:56:50||255.1||255.1||255.2||255.1|1142
1609757820000|2021-01-04 10:57:00||255.2||255.2||255.2||255.2|0
1609757830000|2021-01-04 10:57:10||255.1||255.2||255.2||255.1|14945
1609757840000|2021-01-04 10:57:20|255.4|255.3|255.4|255.3|255.4|255.3|255.4|255.3|8054
1609757880000|2021-01-04 10:58:00|255.3|255.2|255.3|255.2|255.3|255.2|255.3|255.1|53245
1609757890000|2021-01-04 10:58:10||255.1||255.1||255.1||255.1|580
1609757940000|2021-01-04 10:59:00||255.2||255.1||255.2||255.1|0
1609757980000|2021-01-04 10:59:40||255.2||255.2||255.2||255.2|100
1609757990000|2021-01-04 10:59:50||255.1||255.1||255.1||255.1|6641
1609758060000|2021-01-04 11:01:00|||||||||1728
1609758100000|2021-01-04 11:01:40|||||||||216
1609758130000|2021-01-04 11:02:10||255.2||255.2||255.2||255.2|0
1609758140000|2021-01-04 11:02:20||255.1||255.1||255.1||255.1|2718
1609758150000|2021-01-04 11:02:30|||||||||820
1609758210000|2021-01-04 11:03:30|||||||||200
1609758360000|2021-01-04 11:06:00|||||||||16196
1609758370000|2021-01-04 11:06:10|255.2|255|255.2|255|255.2|255.1|255.1|254.9|90837
1609758380000|2021-01-04 11:06:20|255.3|255.1|255.2|255.1|255.3|255.1|255.2|255|18871
1609758390000|2021-01-04 11:06:30|255.3||255.2||255.3||255.2||17717
1609758400000|2021-01-04 11:06:40|255.3|255.2|255.3|255.2|255.3|255.2|255.3|255.2|13732
1609758410000|2021-01-04 11:06:50|255.4|255.3|255.4|255.3|255.4|255.3|255.4|255.3|7233
1609758420000|2021-01-04 11:07:00|||||||||3551
1609758450000|2021-01-04 11:07:30|255.5|255.4|255.4|255.3|255.5|255.4|255.4|255.3|12875
1609758480000|2021-01-04 11:08:00|||||||||1175
1609758490000|2021-01-04 11:08:10|255.5||255.4||255.5||255.4||4273
1609758530000|2021-01-04 11:08:50|255.5||255.4||255.5||255.4||2842
1609758540000|2021-01-04 11:09:00|255.3|255.2|255.4|255.3|255.4|255.3|255.3|255.2|15638
1609758570000|2021-01-04 11:09:30|||||||||8561
1609758580000|2021-01-04 11:09:40|255.3|255.2|255.3|255.2|255.3|255.2|255.3|255.2|3707
1609758590000|2021-01-04 11:09:50|255.4|255.3|255.4|255.3|255.4|255.3|255.3|255.2|3480
1609758660000|2021-01-04 11:11:00|||||||||8500
1609758680000|2021-01-04 11:11:20||255.2||255.2||255.3||255.2|9084
1609758690000|2021-01-04 11:11:30|255.3||255.3||255.3||255.3||0
1609758710000|2021-01-04 11:11:50|255.4|255.3|255.4|255.3|255.4|255.3|255.4|255.3|3
1609758720000|2021-01-04 11:12:00|||||||||422
1609758810000|2021-01-04 11:13:30|||||||||5000
1609758880000|2021-01-04 11:14:40|255.5|255.4|255.5|255.4|255.5|255.4|255.5|255.4|11941
1609758890000|2021-01-04 11:14:50|255.6|255.5|255.7|255.6|255.7|255.6|255.5|255.5|19712
1609758910000|2021-01-04 11:15:10|255.8||255.8||255.8||255.8||5091
1609758930000|2021-01-04 11:15:30|||||||||469
1609758950000|2021-01-04 11:15:50|255.9|255.7|255.9|255.8|255.9|255.8|255.9|255.7|31249
1609758960000|2021-01-04 11:16:00|255.8|255.7|255.9|255.8|255.9|255.8|255.8|255.7|12812
1609759010000|2021-01-04 11:16:50|255.8|255.7|255.9|255.8|256|255.8|255.8|255.7|26219
1609759020000|2021-01-04 11:17:00|||||||||2024
1609759030000|2021-01-04 11:17:10|256||255.9||256||255.9||10940
1609759060000|2021-01-04 11:17:40|256|255.9|256|255.9|256|255.9|256|255.8|642
1609759070000|2021-01-04 11:17:50||255.8||255.9||255.9||255.8|5671
1609759080000|2021-01-04 11:18:00|255.9|255.8|256|255.9|256|255.9|255.9|255.8|10711
1609759090000|2021-01-04 11:18:10|255.9|255.8|255.9|255.8|256|255.8|255.9|255.8|8331
1609759100000|2021-01-04 11:18:20|256|255.9|256|255.9|256|255.9|256|255.9|2500
1609759120000|2021-01-04 11:18:40|255.9|255.8|255.9|255.8|255.9|255.8|255.9|255.8|7079
1609759140000|2021-01-04 11:19:00|256|255.9|256|255.8|256|255.9|256|255.8|3012
1609759150000|2021-01-04 11:19:10||255.9||255.9||255.9||255.9|0
1609759160000|2021-01-04 11:19:20|256.1|256|256.2|256.1|256.2|256.1|256|256|69801
1609759170000|2021-01-04 11:19:30|256.3||256.2||256.3||256.2||5197
1609759200000|2021-01-04 11:20:00|256.1|256|256.2|256|256.2|256.1|256.1|256|25000
1609759210000|2021-01-04 11:20:10||256.1||256.1||256.1||256.1|1172
1609759220000|2021-01-04 11:20:20|256.3||256.2||256.3||256.2||4795
1609759290000|2021-01-04 11:21:30|256.3|256.2|256.3|256.1|256.3|256.2|256.2|256.1|9313
1609759300000|2021-01-04 11:21:40|||||||||643
1609759310000|2021-01-04 11:21:50|256.2||256.2||256.2||256.2||6000
1609759320000|2021-01-04 11:22:00|256.3|256.2|256.3|256.2|256.3|256.2|256.2|256.2|5995
1609759360000|2021-01-04 11:22:40|256.2|256.1|256.4|256.2|256.4|256.2|256.2|256.1|21627
1609759380000|2021-01-04 11:23:00|256.3||256.3||256.4||256.3||6701
1609759390000|2021-01-04 11:23:10|256.4|256.3|256.4|256.3|256.4|256.3|256.3|256.3|8500
1609759400000|2021-01-04 11:23:20|256.3|256.2|256.3|256.2|256.3|256.2|256.3|256.2|2500
1609759440000|2021-01-04 11:24:00|256.4|256.3|256.4|256.3|256.4|256.3|256.4|256.3|23252
1609759450000|2021-01-04 11:24:10|||||||||5000
1609759530000|2021-01-04 11:25:30|256.5|256.4|256.4|256.3|256.5|256.4|256.4|256.3|12215
1609759610000|2021-01-04 11:26:50|256.3|256.2|256.3|256.2|256.3|256.2|256.3|256.2|45281
1609759630000|2021-01-04 11:27:10|||||||||3331
1609759640000|2021-01-04 11:27:20|||||||||3863
1609759680000|2021-01-04 11:28:00|256.2|256.1|256.2|256.1|256.2|256.1|256.2|256.1|4731
1609759700000|2021-01-04 11:28:20|256.1|256|256.1|256|256.1|256|256.1|255.9|25640
1609759720000|2021-01-04 11:28:40|256.2|256.1|256.2|256.1|256.2|256.1|256.2|256|6853
1609759780000|2021-01-04 11:29:40|256.3||256.3||256.3||256.3||4639
1609759830000|2021-01-04 11:30:30|256.2||256.2||256.2||256.2||4000
1609759840000|2021-01-04 11:30:40|256.1|256|256.1|256|256.1|256|256.1|256|1396
1609759930000|2021-01-04 11:32:10|256.2|256.1|256.2|256.1|256.2|256.1|256.1|256.1|11683
1609759980000|2021-01-04 11:33:00|||||||||4022
1609760000000|2021-01-04 11:33:20|||||||||273
1609760010000|2021-01-04 11:33:30|256.1|256|256.2|256|256.2|256.1|256.1|256|2539
1609760040000|2021-01-04 11:34:00|||||||||3519
1609760050000|2021-01-04 11:34:10||256.1||256.1||256.1||256.1|0
1609760090000|2021-01-04 11:34:50||256||256||256||256|3000
1609760100000|2021-01-04 11:35:00||256.1||256.1||256.1||256.1|0
1609760120000|2021-01-04 11:35:20|256.1|256|256.1|256|256.1|256|256.1|256|7594
1609760230000|2021-01-04 11:37:10|256.2|256.1|256.1|256|256.2|256.1|256.1|256|3867
1609760290000|2021-01-04 11:38:10||255.9||255.9||255.9||255.9|8648
1609760300000|2021-01-04 11:38:20||256||256||256||256|0
1609760310000|2021-01-04 11:38:30|||||||||1266
1609760330000|2021-01-04 11:38:50|||||||||200
1609760340000|2021-01-04 11:39:00|256|255.9|256.1|256|256.1|256|256|255.9|5000
1609760360000|2021-01-04 11:39:20|||||||||3
1609760370000|2021-01-04 11:39:30|256.2||256.2||256.2||256.2||12520
1609760390000|2021-01-04 11:39:50|||||||||444
1609760410000|2021-01-04 11:40:10|256.3|256.1|256.3|256.2|256.3|256.2|256.3|256.1|7155
1609760430000|2021-01-04 11:40:30|||||||||105
1609760440000|2021-01-04 11:40:40||256.1||256.2||256.2||256.1|0
1609760500000|2021-01-04 11:41:40|256.4|256.3|256.3|256.2|256.4|256.3|256.3|256.2|16058
1609760560000|2021-01-04 11:42:40|256.2|256.1|256.3|256.1|256.3|256.1|256.2|256.1|6162
1609760570000|2021-01-04 11:42:50|256.2|256.2|256.3|256.2|256.3|256.2|256.2|256.2|2710
1609760620000|2021-01-04 11:43:40|256.4|256.3|256.4|256.3|256.4|256.3|256.4|256.3|10231
1609760640000|2021-01-04 11:44:00|256.3|256.2|256.4|256.2|256.4|256.2|256.3|256.2|6494
1609760700000|2021-01-04 11:45:00|256.3||256.3||256.3||256.3||0
1609760710000|2021-01-04 11:45:10|256.4||256.4||256.4||256.4||3000
1609760740000|2021-01-04 11:45:40||256.3||256.3||256.3||256.3|15
1609760760000|2021-01-04 11:46:00|256.3|256.2|256.3|256.2|256.3|256.2|256.3|256.2|7917
1609760770000|2021-01-04 11:46:10|256.4||256.4||256.4||256.4||0
1609760790000|2021-01-04 11:46:30|256.3||256.3||256.3||256.3||50
1609760800000|2021-01-04 11:46:40|256.4|256.3|256.4|256.3|256.4|256.3|256.3|256.3|1880
1609760870000|2021-01-04 11:47:50||256.2||256.2||256.2||256.2|0
1609760890000|2021-01-04 11:48:10||256.3||256.3||256.3||256.3|0
1609760940000|2021-01-04 11:49:00|||||||||1000
1609760950000|2021-01-04 11:49:10|256.5|256.4|256.5|256.4|256.5|256.4|256.5|256.4|11027
1609761020000|2021-01-04 11:50:20|||||||||5278
1609761100000|2021-01-04 11:51:40|||||||||2500
1609761120000|2021-01-04 11:52:00|256.6|256.5|256.6|256.5|256.6|256.5|256.6|256.5|13998
1609761130000|2021-01-04 11:52:10||256.4||256.4||256.4||256.4|0
1609761190000|2021-01-04 11:53:10|256.7|256.6|256.6|256.5|256.7|256.6|256.5|256.4|22959
1609761240000|2021-01-04 11:54:00||256.4||256.4||256.4||256.4|8623
1609761250000|2021-01-04 11:54:10|||||||||1000
1609761310000|2021-01-04 11:55:10|||||||||1170
1609761330000|2021-01-04 11:55:30|256.5|256.3|256.4|256.3|256.5|256.3|256.4|256.3|9064
1609761340000|2021-01-04 11:55:40|256.3|256.2|256.4|256.2|256.4|256.2|256.3|256.2|12060
1609761360000|2021-01-04 11:56:00|256.3|256.3|256.3|256.2|256.3|256.3|256.3|256.2|500
1609761370000|2021-01-04 11:56:10|256.2|256.1|256.2|256.1|256.2|256.1|256.2|256|14703
1609761380000|2021-01-04 11:56:20||256||256.1||256.1||256|10113
1609761410000|2021-01-04 11:56:50||256||256.1||256.1||256|3342
1609761430000|2021-01-04 11:57:10|256.1|256|256|255.9|256.1|256.1|256|255.9|9563
1609761490000|2021-01-04 11:58:10|||||||||5058
1609761570000|2021-01-04 11:59:30|255.9|255.8|255.8|255.7|255.9|255.9|255.8|255.7|18921
1609761600000|2021-01-04 12:00:00||255.6||255.7||255.7||255.6|0
1609761670000|2021-01-04 12:01:10|255.7|255.6|255.8|255.6|255.8|255.7|255.7|255.6|6432
1609761690000|2021-01-04 12:01:30|255.7|255.7|255.9|255.7|255.9|255.8|255.7|255.6|9650
1609761700000|2021-01-04 12:01:40|255.8|255.8|255.9|255.8|255.9|255.8|255.8|255.7|4027
1609761760000|2021-01-04 12:02:40|255.8|255.7|255.8|255.7|255.9|255.8|255.8|255.7|8428
1609761810000|2021-01-04 12:03:30|255.9|255.8|255.8|255.6|255.9|255.8|255.8|255.6|27931
1609761860000|2021-01-04 12:04:20|255.7||255.7||255.7||255.7||3195
1609761890000|2021-01-04 12:04:50|255.6|255.5|255.6|255.5|255.6|255.5|255.6|255.4|7205
1609762010000|2021-01-04 12:06:50|255.5|255.4|255.6|255.4|255.6|255.5|255.5|255.3|2136
1609762020000|2021-01-04 12:07:00|255.5||255.5||255.5||255.5||0
1609762040000|2021-01-04 12:07:20|255.6|255.5|255.6|255.5|255.6|255.5|255.6|255.5|5966
1609762050000|2021-01-04 12:07:30||255.4||255.4||255.4||255.4|3475
1609762120000|2021-01-04 12:08:40|255.5||255.5||255.5||255.5||0
1609762140000|2021-01-04 12:09:00|255.4|255.3|255.5|255.4|255.5|255.4|255.4|255.3|8960
1609762200000|2021-01-04 12:10:00|255.6|255.5|255.6|255.4|255.6|255.5|255.6|255.4|4634
1609762220000|2021-01-04 12:10:20||255.5||255.5||255.5||255.5|0
1609762250000|2021-01-04 12:10:50|255.5|255.4|255.5|255.3|255.5|255.4|255.5|255.3|31513
1609762270000|2021-01-04 12:11:10|255.4|255.2|255.5|255.3|255.5|255.4|255.4|255.2|5066
1609762340000|2021-01-04 12:12:20|||||||||350
1609762370000|2021-01-04 12:12:50|255.4||255.4||255.4||255.4||1645
1609762380000|2021-01-04 12:13:00|255.3|255.2|255.3|255.2|255.3|255.2|255.3|255.2|0
1609762470000|2021-01-04 12:14:30|||||||||2000
1609762480000|2021-01-04 12:14:40||255.1||255.2||255.2||255.1|9416
1609762500000|2021-01-04 12:15:00|255.2|255.1|255.1|255|255.2|255.2|255.1|254.9|15347
1609762520000|2021-01-04 12:15:20|255.2|255.1|255.2|255.1|255.2|255.1|255.2|255.1|6997
1609762530000|2021-01-04 12:15:30||255||255.1||255.1||255|0
1609762580000|2021-01-04 12:16:20|255.1|255|255.1|254.9|255.1|255|255.1|254.9|4739
1609762590000|2021-01-04 12:16:30|255.2|255|255.2|255|255.2|255.1|255.1|255|17468
1609762610000|2021-01-04 12:16:50|255.1||255.1||255.1||255.1||0
1609762640000|2021-01-04 12:17:20|255.2|255.1|255.2|255|255.2|255.1|255.1|255|2500
1609762650000|2021-01-04 12:17:30||255.1||255.1||255.1||255.1|0
1609762680000|2021-01-04 12:18:00|||||||||10000
1609762810000|2021-01-04 12:20:10|255.3|255.2|255.5|255.4|255.5|255.4|255.2|255.2|50337
1609762820000|2021-01-04 12:20:20|255.6|255.5|255.6|255.5|255.6|255.5|255.6|255.5|16195
1609762830000|2021-01-04 12:20:30|255.5|255.4|255.5|255.4|255.5|255.4|255.5|255.4|10923
1609762860000|2021-01-04 12:21:00|||||||||7473
1609762900000|2021-01-04 12:21:40|255.4|255.3|255.4|255.3|255.4|255.3|255.4|255.3|3156
1609762970000|2021-01-04 12:22:50|||||||||2933
1609763010000|2021-01-04 12:23:30|255.5|255.4|255.5|255.4|255.5|255.4|255.5|255.4|2313
1609763020000|2021-01-04 12:23:40|255.6||255.5||255.6||255.5||10194
1609763050000|2021-01-04 12:24:10|255.4|255.3|255.4|255.3|255.4|255.3|255.4|255.3|1391
1609763060000|2021-01-04 12:24:20||255.2||255.2||255.2||255.2|5757
1609763100000|2021-01-04 12:25:00|255.3|255.1|255.2|255.1|255.3|255.1|255.2|255.1|0
1609763120000|2021-01-04 12:25:20|255.3|255.2|255.3|255.1|255.3|255.2|255.3|255.1|5349
1609763140000|2021-01-04 12:25:40||255.2||255.2||255.2||255.2|0
1609763150000|2021-01-04 12:25:50||255.1||255.2||255.2||255.1|0
1609763190000|2021-01-04 12:26:30|255.4|255.3|255.4|255.3|255.4|255.3|255.3|255.3|9561
1609763210000|2021-01-04 12:26:50|255.5|255.4|255.5|255.4|255.5|255.4|255.5|255.4|5538
1609763240000|2021-01-04 12:27:20|255.4|255.3|255.4|255.3|255.4|255.3|255.4|255.3|2852
1609763290000|2021-01-04 12:28:10|255.5|255.4|255.5|255.4|255.5|255.4|255.4|255.3|2500
1609763330000|2021-01-04 12:28:50|||||||||1000
1609763380000|2021-01-04 12:29:40|255.6||255.5||255.6||255.5||8652
1609763390000|2021-01-04 12:29:50|255.6|255.5|255.6|255.5|255.6|255.5|255.6|255.5|3121
1609763420000|2021-01-04 12:30:20|255.7|255.6|255.7|255.5|255.7|255.6|255.7|255.5|722
1609763440000|2021-01-04 12:30:40||255.6||255.6||255.6||255.6|0
1609763480000|2021-01-04 12:31:20|255.8||255.8||255.8||255.7||2
1609763600000|2021-01-04 12:33:20|||||||||2000
1609763650000|2021-01-04 12:34:10||255.7||255.7||255.7||255.7|0
1609763740000|2021-01-04 12:35:40|255.9|255.8|255.9|255.8|255.9|255.8|255.9|255.8|2256
1609763750000|2021-01-04 12:35:50|255.8|255.7|255.9|255.8|255.9|255.8|255.8|255.7|5369
1609763780000|2021-01-04 12:36:20|256|255.9|256|255.9|256|255.9|256|255.9|4771
1609763870000|2021-01-04 12:37:50|||||||||1000
1609763900000|2021-01-04 12:38:20|256.1|256|256.1|256|256.1|256|256.1|255.9|11182
1609763940000|2021-01-04 12:39:00|256|255.9|256.1|255.9|256.1|255.9|256|255.9|7782
1609763960000|2021-01-04 12:39:20|256||256||256||256||0
1609763990000|2021-01-04 12:39:50|256.1|256|256.1|256|256.1|256|256.1|256|3868
1609764000000|2021-01-04 12:40:00|256|255.9|256|255.9|256|256|256|255.9|2101
1609764010000|2021-01-04 12:40:10|256.1|256|256|255.9|256.1|256|256|255.9|35014
1609764110000|2021-01-04 12:41:50|||||||||8772
1609764120000|2021-01-04 12:42:00|||||||||2602
1609764130000|2021-01-04 12:42:10|||||||||2138
1609764150000|2021-01-04 12:42:30|||||||||4007
1609764320000|2021-01-04 12:45:20|255.9|255.8|255.9|255.7|255.9|255.8|255.8|255.6|45750
1609764330000|2021-01-04 12:45:30|255.8||255.9||255.9||255.8||2500
1609764360000|2021-01-04 12:46:00||255.8||255.8||255.8||255.8|568
1609764370000|2021-01-04 12:46:10|255.8|255.7|255.8|255.7|255.8|255.7|255.8|255.7|1119
1609764380000|2021-01-04 12:46:20|||||||||400
1609764410000|2021-01-04 12:46:50|255.7|255.6|255.8|255.6|255.8|255.6|255.7|255.6|9380
1609764420000|2021-01-04 12:47:00|255.7||255.7||255.7||255.7||0
1609764490000|2021-01-04 12:48:10|255.6|255.5|255.6|255.5|255.6|255.6|255.6|255.5|26993
1609764500000|2021-01-04 12:48:20|255.7|255.6|255.7|255.6|255.7|255.6|255.7|255.6|3779
1609764590000|2021-01-04 12:49:50|255.8||255.8||255.8||255.7||47782
1609764600000|2021-01-04 12:50:00|255.7|255.5|255.6|255.5|255.7|255.5|255.6|255.5|10000
1609764610000|2021-01-04 12:50:10|255.5|255.4|255.5|255.4|255.5|255.4|255.5|255.4|27044
1609764620000|2021-01-04 12:50:20|255.4|255.3|255.4|255.3|255.4|255.3|255.4|255.3|0
1609764660000|2021-01-04 12:51:00||255.2||255.3||255.3||255.2|7651
1609764760000|2021-01-04 12:52:40|255.5|255.4|255.5|255.4|255.6|255.4|255.4|255.3|53610
1609764780000|2021-01-04 12:53:00|255.4|255.3|255.4|255.3|255.4|255.3|255.4|255.3|1391
1609764830000|2021-01-04 12:53:50|||||||||1000
1609764850000|2021-01-04 12:54:10|||||||||10792
1609764910000|2021-01-04 12:55:10|||||||||5871
1609764920000|2021-01-04 12:55:20|255.5|255.4|255.5|255.4|255.5|255.4|255.5|255.3|13222
1609765040000|2021-01-04 12:57:20|255.4|255.3|255.4|255.3|255.4|255.3|255.4|255.3|4283
1609765050000|2021-01-04 12:57:30|||||||||5906
1609765060000|2021-01-04 12:57:40|||||||||75
1609765140000|2021-01-04 12:59:00|255.3|255.2|255.3|255.2|255.3|255.2|255.3|255.2|14485
1609765150000|2021-01-04 12:59:10|255.2|255.1|255.3|255.2|255.3|255.2|255.2|255.1|8114
1609765160000|2021-01-04 12:59:20||255.1||255.2||255.2||255.1|0
1609765170000|2021-01-04 12:59:30||255.1||255.2||255.2||255.1|1646
1609765230000|2021-01-04 13:00:30|255.2|255.1|255.2|255.1|255.2|255.1|255.2|255|8041
1609765250000|2021-01-04 13:00:50||255||255||255||255|73
1609765390000|2021-01-04 13:03:10|255.3|255.1|255.3|255.2|255.3|255.2|255.3|255.1|11480
1609765450000|2021-01-04 13:04:10|255.2|255.1|255.2|255|255.3|255.2|255.2|255|16303
1609765510000|2021-01-04 13:05:10|255.1||255.1||255.1||255.1||1199
1609765520000|2021-01-04 13:05:20|255|254.9|255.1|255|255.1|255|255|254.9|34630
1609765530000|2021-01-04 13:05:30|255|254.9|255|254.9|255.1|255|255|254.9|14921
1609765550000|2021-01-04 13:05:50|254.9|254.8|254.8|254.6|254.9|254.9|254.8|254.6|13203
1609765560000|2021-01-04 13:06:00|254.7|254.7|254.9|254.7|254.9|254.8|254.7|254.7|36164
1609765570000|2021-01-04 13:06:10|254.8||254.8||254.9||254.8||10204
1609765580000|2021-01-04 13:06:20|||||||||4083
1609765610000|2021-01-04 13:06:50|254.9|254.8|255|254.9|255|254.9|254.9|254.8|10702
1609765630000|2021-01-04 13:07:10|255.1||255.1||255.1||255.1||12910
1609765650000|2021-01-04 13:07:30||255||255||255||255|0
1609765660000|2021-01-04 13:07:40|||||||||22551
1609765680000|2021-01-04 13:08:00|255.2||255.1||255.2||255.1||24253
1609765690000|2021-01-04 13:08:10|255|254.9|255|254.9|255|254.9|255|254.9|10899
1609765700000|2021-01-04 13:08:20|254.9|254.8|255|254.8|255|254.9|254.9|254.8|24989
1609765740000|2021-01-04 13:09:00|254.9||254.9||254.9||254.9||5275
1609765750000|2021-01-04 13:09:10|254.8|254.7|254.9|254.7|254.9|254.7|254.8|254.7|10857
1609765760000|2021-01-04 13:09:20|254.8||254.8||254.8||254.8||100
1609765770000|2021-01-04 13:09:30|254.9||254.9||254.9||254.9||0
1609765850000|2021-01-04 13:10:50||254.8||254.8||254.8||254.8|0
1609765860000|2021-01-04 13:11:00|255|254.9|255|254.9|255|254.9|255|254.9|6876
1609765940000|2021-01-04 13:12:20|255.1|255|255.1|255|255.1|255|255.1|255|46736
1609765950000|2021-01-04 13:12:30|255.2|255.1|255.2|255.1|255.2|255.1|255.1|255|32934
1609765960000|2021-01-04 13:12:40|255.1|255|255.1|255|255.1|255.1|255.1|255|7450
1609765980000|2021-01-04 13:13:00|||||||||10000
1609766020000|2021-01-04 13:13:40|||||||||1863
1609766100000|2021-01-04 13:15:00|255.2|255.1|255.2|255|255.2|255.1|255.2|255|9536
1609766110000|2021-01-04 13:15:10||255.1||255.1||255.1||255.1|1862
1609766170000|2021-01-04 13:16:10|255.3||255.2||255.3||255.2||19636
1609766210000|2021-01-04 13:16:50|||||||||5106
1609766280000|2021-01-04 13:18:00|||||||||1176
1609766310000|2021-01-04 13:18:30|||||||||1016
1609766320000|2021-01-04 13:18:40|||||||||500
1609766350000|2021-01-04 13:19:10|255.1|255|255.1|255|255.2|255.1|255.1|255|20992
1609766360000|2021-01-04 13:19:20|255.2|255.1|255.1|255|255.2|255.1|255.1|255|4967
1609766430000|2021-01-04 13:20:30|||||||||1586
1609766440000|2021-01-04 13:20:40||254.9||254.9||255||254.9|18907
1609766500000|2021-01-04 13:21:40|255|255|255.2|255.1|255.2|255.1|255|255|31384
1609766510000|2021-01-04 13:21:50|255.3||255.2||255.3||255.2||9597
1609766540000|2021-01-04 13:22:20|255.3|255.2|255.3|255.2|255.3|255.2|255.2|255.1|12551
1609766560000|2021-01-04 13:22:40|||||||||2743
1609766580000|2021-01-04 13:23:00|255.4|255.3|255.4|255.2|255.4|255.3|255.3|255.2|39248
1609766730000|2021-01-04 13:25:30|255.5|255.3|255.5|255.4|255.5|255.4|255.4|255.3|28530
1609766750000|2021-01-04 13:25:50|||||||||4286
1609766760000|2021-01-04 13:26:00|255.4|255.3|255.3|255.2|255.4|255.3|255.3|255.2|51142
1609766770000|2021-01-04 13:26:10|255.2|255.1|255.3|255.2|255.3|255.2|255.2|255.1|17385
1609766780000|2021-01-04 13:26:20|255.2|255.1|255.2|255.1|255.2|255.1|255.2|255.1|2500
1609766790000|2021-01-04 13:26:30|||||||||4190
1609766810000|2021-01-04 13:26:50|255.3|255.2|255.2|255.1|255.3|255.2|255.2|255.1|15521
1609766820000|2021-01-04 13:27:00|||||||||2280
1609766850000|2021-01-04 13:27:30||255||255.1||255.1||255|33828
1609766880000|2021-01-04 13:28:00||255||255.1||255.1||255|5481
1609766890000|2021-01-04 13:28:10|||||||||800
1609766900000|2021-01-04 13:28:20|255.3|255.2|255.2|255.1|255.3|255.2|255.2|255.1|39190
1609766920000|2021-01-04 13:28:40|255.3|255.2|255.3|255.2|255.3|255.2|255.3|255.1|22389
1609766940000|2021-01-04 13:29:00|||||||||1500
1609766990000|2021-01-04 13:29:50|255.4|255.3|255.4|255.3|255.4|255.3|255.3|255.3|19823
1609767050000|2021-01-04 13:30:50|255.5|255.4|255.4|255.3|255.5|255.4|255.3|255.2|22229
1609767060000|2021-01-04 13:31:00|255.5|255.4|255.5|255.4|255.5|255.4|255.5|255.4|11303
1609767070000|2021-01-04 13:31:10|255.6|255.5|255.7|255.6|255.7|255.6|255.6|255.5|16633
1609767110000|2021-01-04 13:31:50|||||||||2475
1609767160000|2021-01-04 13:32:40|255.6|255.5|255.6|255.5|255.7|255.5|255.6|255.5|12308
1609767190000|2021-01-04 13:33:10|255.7||255.6||255.7||255.6||1431
1609767220000|2021-01-04 13:33:40|||||||||3
1609767250000|2021-01-04 13:34:10|||||||||8778
1609767280000|2021-01-04 13:34:40|255.7|255.6|255.7|255.6|255.7|255.6|255.7|255.6|3556
1609767290000|2021-01-04 13:34:50|255.8|255.7|255.8|255.7|255.8|255.7|255.8|255.7|4464
1609767300000|2021-01-04 13:35:00|||||||||6502
1609767310000|2021-01-04 13:35:10|256|255.8|256|255.9|256|255.9|256|255.8|20728
1609767320000|2021-01-04 13:35:20|256.1||256.1||256.1||256.1||11077
1609767330000|2021-01-04 13:35:30||256||256||256||256|0
1609767360000|2021-01-04 13:36:00|256|255.9|256|255.8|256|255.9|255.9|255.7|29732
1609767370000|2021-01-04 13:36:10|256.1|255.9|256|255.9|256.1|256|256|255.9|23145
1609767380000|2021-01-04 13:36:20|256.1|256|256.1|255.9|256.1|256|256|255.9|12925
1609767390000|2021-01-04 13:36:30|256||256||256.1||256||22992
1609767440000|2021-01-04 13:37:20|256.1||256.1||256.1||256.1||4825
1609767450000|2021-01-04 13:37:30|256||256||256||256||0
1609767490000|2021-01-04 13:38:10|255.9|255.8|256|255.9|256|255.9|255.9|255.8|6155
1609767600000|2021-01-04 13:40:00|255.9|255.8|255.9|255.8|255.9|255.8|255.9|255.8|5109
1609767620000|2021-01-04 13:40:20|256|255.9|256|255.9|256|255.9|256|255.8|0
1609767630000|2021-01-04 13:40:30|255.9|255.8|255.9|255.8|256|255.8|255.9|255.8|4758
1609767720000|2021-01-04 13:42:00|256|255.9|256|255.8|256|255.9|256|255.8|9125
1609767740000|2021-01-04 13:42:20||255.9||255.9||255.9||255.9|2500
1609767840000|2021-01-04 13:44:00|||||||||1173
1609767880000|2021-01-04 13:44:40|||||||||1000
1609767920000|2021-01-04 13:45:20|255.9|255.8|255.9|255.8|255.9|255.8|255.9|255.8|8438
1609767930000|2021-01-04 13:45:30|256|255.9|256|255.9|256|255.9|256|255.9|1755
1609767940000|2021-01-04 13:45:40||255.8||255.9||255.9||255.8|335
1609767960000|2021-01-04 13:46:00|255.9|255.8|255.9|255.8|255.9|255.8|255.9|255.8|865
1609768010000|2021-01-04 13:46:50|||||||||800
1609768020000|2021-01-04 13:47:00|256|255.9|256|255.9|256|255.9|256|255.9|1700
1609768030000|2021-01-04 13:47:10|||||||||400
1609768040000|2021-01-04 13:47:20|255.9|255.8|255.9|255.8|255.9|255.8|255.9|255.8|4663
1609768150000|2021-01-04 13:49:10|256||256||256||255.9||26791
1609768160000|2021-01-04 13:49:20||255.9||255.9||255.9||255.9|0
1609768270000|2021-01-04 13:51:10|||||||||1
1609768300000|2021-01-04 13:51:40|||||||||500
1609768340000|2021-01-04 13:52:20|255.9|255.8|256|255.9|256|255.9|255.9|255.8|20731
1609768380000|2021-01-04 13:53:00|255.9|255.8|255.9|255.8|255.9|255.8|255.9|255.8|5161
1609768390000|2021-01-04 13:53:10|256|255.9|256|255.9|256|255.9|255.9|255.8|9582
1609768410000|2021-01-04 13:53:30|255.9|255.8|256|255.9|256|255.9|255.9|255.8|3897
1609768450000|2021-01-04 13:54:10|255.9|255.8|255.9|255.8|255.9|255.8|255.9|255.8|6093
1609768490000|2021-01-04 13:54:50|||||||||2500
1609768550000|2021-01-04 13:55:50|||||||||25836
1609768590000|2021-01-04 13:56:30|||||||||29479
1609768770000|2021-01-04 13:59:30|256||255.9||256||255.9||8122
1609768800000|2021-01-04 14:00:00|||||||||125
1609768870000|2021-01-04 14:01:10|||||||||13672
1609769030000|2021-01-04 14:03:50|255.8|255.7|255.8|255.7|255.8|255.7|255.8|255.7|8147
1609769130000|2021-01-04 14:05:30|255.9|255.8|255.9|255.8|255.9|255.8|255.8|255.8|13913
1609769450000|2021-01-04 14:10:50|||||||||367
1609769470000|2021-01-04 14:11:10|||||||||600
1609769490000|2021-01-04 14:11:30|255.8|255.7|255.8|255.7|255.9|255.8|255.8|255.7|27248
1609769520000|2021-01-04 14:12:00|255.9|255.8|256|255.8|256|255.9|255.9|255.8|36444
1609769540000|2021-01-04 14:12:20|255.9||256||256||255.9||0
1609769580000|2021-01-04 14:13:00||255.9||255.8||255.9||255.8|600
1609769590000|2021-01-04 14:13:10|255.9||255.9||255.9||255.9||0
1609769600000|2021-01-04 14:13:20|||||||||4475
1609769630000|2021-01-04 14:13:50|256|255.9|256|255.8|256|255.9|255.9|255.8|34921
1609769640000|2021-01-04 14:14:00|255.9||255.9||255.9||255.9||0
1609769690000|2021-01-04 14:14:50|||||||||4393
1609769700000|2021-01-04 14:15:00|256|255.9|256|255.9|256|255.9|255.9|255.9|13525
1609769710000|2021-01-04 14:15:10|255.9|255.8|256|255.8|256|255.8|255.9|255.8|6246
1609769720000|2021-01-04 14:15:20||255.9||255.8||255.9||255.8|23141
1609769730000|2021-01-04 14:15:30|255.9||255.9||255.9||255.9||0
1609769740000|2021-01-04 14:15:40|||||||||1345
1609769750000|2021-01-04 14:15:50|256||256||256||256||4545
1609769760000|2021-01-04 14:16:00|255.9||255.9||255.9||255.9||0
1609769810000|2021-01-04 14:16:50|255.8|255.7|256|255.8|256|255.8|255.8|255.7|33151
1609769860000|2021-01-04 14:17:40|255.9||255.9||255.9||255.9||0
1609769880000|2021-01-04 14:18:00|256||256||256||255.9||4374
1609769900000|2021-01-04 14:18:20|255.9||255.9||255.9||255.9||0
1609769940000|2021-01-04 14:19:00|256|255.9|256|255.9|256|255.9|256|255.9|8284
1609769970000|2021-01-04 14:19:30|256.1|256|256.1|256|256.1|256|256|256|41318
1609770000000|2021-01-04 14:20:00|256.2||256.1||256.2||256.1||10901
1609770040000|2021-01-04 14:20:40|256.2|256.1|256.3|256.1|256.3|256.2|256.2|256.1|8347
1609770050000|2021-01-04 14:20:50|256.2||256.2||256.2||256.2||0
1609770100000|2021-01-04 14:21:40|||||||||2800
1609770180000|2021-01-04 14:23:00|256.1|256|256.2|256.1|256.2|256.1|256.1|256|38354
1609770290000|2021-01-04 14:24:50|||||||||3
1609770350000|2021-01-04 14:25:50|||||||||25
1609770420000|2021-01-04 14:27:00|256.3|256.2|256.3|256.2|256.3|256.2|256.3|256.2|20457
1609770500000|2021-01-04 14:28:20|256.2|256.1|256.2|256.1|256.2|256.1|256.2|256.1|16095
1609770510000|2021-01-04 14:28:30|256.3||256.2||256.3||256.2||0
1609770600000|2021-01-04 14:30:00|||||||||500
1609770610000|2021-01-04 14:30:10|256.3|256.2|256.3|256.2|256.3|256.2|256.2|256.2|17382
1609770670000|2021-01-04 14:31:10|||||||||1
1609770710000|2021-01-04 14:31:50|||||||||9069
1609770720000|2021-01-04 14:32:00|256.2|256.1|256.3|256.2|256.3|256.2|256.2|256.1|10210
1609770780000|2021-01-04 14:33:00|256.2|256.1|256.2|256.1|256.2|256.1|256.2|256.1|11082
1609770800000|2021-01-04 14:33:20|256.3||256.2||256.3||256.2||4359
1609770870000|2021-01-04 14:34:30|||||||||10167
1609770900000|2021-01-04 14:35:00|||||||||5204
1609770920000|2021-01-04 14:35:20|256.1|256|256.2|256.1|256.2|256.1|256.1|256|0
1609770950000|2021-01-04 14:35:50|256.1|256|256.1|256|256.1|256|256.1|256|1006
1609770960000|2021-01-04 14:36:00|256|255.9|256|255.9|256.1|256|256|255.9|26540
1609770990000|2021-01-04 14:36:30|||||||||5000
1609771000000|2021-01-04 14:36:40|256.1|256|256.1|256|256.1|256|256.1|256|22075
1609771030000|2021-01-04 14:37:10|||||||||1251
1609771040000|2021-01-04 14:37:20|||||||||5000
1609771130000|2021-01-04 14:38:50|256.2||256.1||256.2||256.1||29921
1609771150000|2021-01-04 14:39:10|256.2|256.1|256.2|256.1|256.2|256.1|256.2|256.1|15721
1609771160000|2021-01-04 14:39:20|256.1|256|256.2|256.1|256.2|256.1|256.1|256|7288
1609771170000|2021-01-04 14:39:30|256.3||256.2||256.3||256.2||6874
1609771190000|2021-01-04 14:39:50|||||||||5000
1609771200000|2021-01-04 14:40:00|256.1|256|256.2|256.1|256.2|256.1|256.1|256|9921
1609771240000|2021-01-04 14:40:40|256.1|256|256.1|256|256.1|256|256.1|256|663
1609771440000|2021-01-04 14:44:00|256.2|256.1|256.2|256.1|256.2|256.1|256.1|256.1|26056
1609771460000|2021-01-04 14:44:20|256.3||256.2||256.3||256.2||8999
1609771480000|2021-01-04 14:44:40|||||||||25000
1609771650000|2021-01-04 14:47:30|256.3|256.2|256.3|256.2|256.3|256.2|256.2|256.2|11573
1609771660000|2021-01-04 14:47:40|256.2|256.1|256.3|256.2|256.3|256.2|256.2|256.1|18140
1609771670000|2021-01-04 14:47:50|256.4|256.3|256.4|256.3|256.4|256.3|256.4|256.3|28317
1609771690000|2021-01-04 14:48:10|256.3|256.2|256.3|256.2|256.4|256.2|256.3|256.2|9190
1609771700000|2021-01-04 14:48:20|||||||||259
1609771730000|2021-01-04 14:48:50|256.2|256.1|256.2|256.1|256.3|256.2|256.2|256.1|45025
1609771740000|2021-01-04 14:49:00|||||||||7052
1609771810000|2021-01-04 14:50:10|256.1|256|256.1|256|256.1|256|256.1|256|0
1609771820000|2021-01-04 14:50:20||255.9||256||256||255.9|34366
1609771850000|2021-01-04 14:50:50|||||||||1771
1609771860000|2021-01-04 14:51:00|256|255.9|256.1|256|256.1|256|256|255.9|25073
1609771960000|2021-01-04 14:52:40|||||||||20
1609772080000|2021-01-04 14:54:40|256|255.9|256.1|256|256.1|256|256|255.9|24573
1609772100000|2021-01-04 14:55:00|||||||||1000
1609772120000|2021-01-04 14:55:20|||||||||1250
1609772150000|2021-01-04 14:55:50|256.2|256.1|256.2|256.1|256.3|256.1|256.1|256|65204
1609772160000|2021-01-04 14:56:00|||||||||3760
1609772190000|2021-01-04 14:56:30|256.3||256.2||256.3||256.2||22578
1609772280000|2021-01-04 14:58:00|||||||||3
1609772360000|2021-01-04 14:59:20|||||||||200
1609772490000|2021-01-04 15:01:30|||||||||319
1609772530000|2021-01-04 15:02:10|||||||||24128
1609772620000|2021-01-04 15:03:40|256.3|256.2|256.2|256.1|256.3|256.2|256.2|256.1|9219
1609772630000|2021-01-04 15:03:50|||||||||50
1609772680000|2021-01-04 15:04:40|256.1|256|256.1|256|256.2|256.1|256.1|256|32912
1609772690000|2021-01-04 15:04:50|256.2|256.1|256.1|256|256.2|256.1|256.1|256|0
1609772710000|2021-01-04 15:05:10|256.2|256.1|256.2|256.1|256.2|256.1|256.2|256.1|1
1609772730000|2021-01-04 15:05:30|256.1|256|256.1|256|256.1|256|256.1|255.9|56574
1609772750000|2021-01-04 15:05:50||255.9||255.9||255.9||255.9|13616
1609772760000|2021-01-04 15:06:00|256|256|256.1|256|256.1|256|256|255.9|22413
1609772780000|2021-01-04 15:06:20||255.9||256||256||255.9|11436
1609772790000|2021-01-04 15:06:30|||||||||21709
1609772920000|2021-01-04 15:08:40|||||||||1037
1609772940000|2021-01-04 15:09:00|||||||||3854
1609773000000|2021-01-04 15:10:00|256.2|256.1|256.2|256.1|256.2|256.1|256.2|256.1|3878
1609773010000|2021-01-04 15:10:10||256||256.1||256.1||256|9315
1609773020000|2021-01-04 15:10:20|256.1|256|256.2|256.1|256.2|256.1|256.1|256|17500
1609773030000|2021-01-04 15:10:30|||||||||7500
1609773120000|2021-01-04 15:12:00|256.3|256.2|256.3|256.2|256.3|256.2|256.3|256.2|20411
1609773140000|2021-01-04 15:12:20|||||||||400
1609773150000|2021-01-04 15:12:30|256.4|256.3|256.4|256.3|256.4|256.3|256.3|256.3|10768
1609773190000|2021-01-04 15:13:10|256.3|256.2|256.3|256.2|256.3|256.2|256.3|256.2|12693
1609773210000|2021-01-04 15:13:30|256.2|256.1|256.2|256|256.2|256.1|256.2|256|4627
1609773220000|2021-01-04 15:13:40|256.1||256.1||256.1||256.1||0
1609773240000|2021-01-04 15:14:00||255.9||256||256||255.9|30604
1609773260000|2021-01-04 15:14:20|256|255.9|256.1|256|256.1|256|256|255.9|37552
1609773270000|2021-01-04 15:14:30|||||||||9192
1609773280000|2021-01-04 15:14:40|256|255.9|256.1|256|256.1|256|256|255.9|18410
1609773290000|2021-01-04 15:14:50|256|255.9|256|255.9|256|255.9|256|255.9|13410
1609773300000|2021-01-04 15:15:00||255.8||255.9||255.9||255.8|16607
1609773340000|2021-01-04 15:15:40|255.9|255.8|255.9|255.8|255.9|255.9|255.9|255.8|18376
1609773440000|2021-01-04 15:17:20|255.8|255.7|255.8|255.7|255.8|255.7|255.8|255.7|19056
1609773450000|2021-01-04 15:17:30|||||||||7702
1609773470000|2021-01-04 15:17:50||255.6||255.7||255.7||255.6|10698
1609773480000|2021-01-04 15:18:00|255.7|255.6|255.7|255.6|255.7|255.6|255.7|255.6|0
1609773510000|2021-01-04 15:18:30|255.6|255.5|255.6|255.5|255.7|255.6|255.6|255.5|24311
1609773530000|2021-01-04 15:18:50|||||||||3717
1609773540000|2021-01-04 15:19:00||255.4||255.5||255.5||255.4|1610
1609773590000|2021-01-04 15:19:50|255.5|255.4|255.4|255.3|255.5|255.4|255.4|255.3|19185
1609773600000|2021-01-04 15:20:00|255.3|255.2|255.4|255.2|255.4|255.2|255.3|255.2|15153
1609773610000|2021-01-04 15:20:10||255.3||255.3||255.3||255.3|11063
1609773620000|2021-01-04 15:20:20||255.2||255.3||255.3||255.2|20594
1609773630000|2021-01-04 15:20:30||255.2||255.2||255.2||255.2|2376
1609773640000|2021-01-04 15:20:40||255.3||255.3||255.3||255.2|0
1609773680000|2021-01-04 15:21:20|255.5|255.4|255.6|255.5|255.6|255.5|255.4|255.3|23050
1609773700000|2021-01-04 15:21:40|255.5|255.4|255.5|255.4|255.5|255.4|255.5|255.4|14307
1609773710000|2021-01-04 15:21:50|255.6|255.5|255.6|255.4|255.6|255.5|255.6|255.4|6405
1609773720000|2021-01-04 15:22:00||255.5||255.5||255.5||255.4|0
1609773730000|2021-01-04 15:22:10|255.5|255.4|255.5|255.4|255.5|255.5|255.5|255.4|2500
1609773740000|2021-01-04 15:22:20|255.6||255.6||255.6||255.6||1199
1609773750000|2021-01-04 15:22:30|255.5||255.5||255.5||255.5||0
1609773820000|2021-01-04 15:23:40|255.4|255.3|255.4|255.3|255.4|255.3|255.4|255.2|42533
1609773830000|2021-01-04 15:23:50|||||||||5139
1609773850000|2021-01-04 15:24:10|255.3|255.2|255.3|255.2|255.3|255.3|255.3|255.2|2035
1609773860000|2021-01-04 15:24:20|255.4||255.3||255.4||255.3||3871
1609773890000|2021-01-04 15:24:50|||||||||2500
1609773900000|2021-01-04 15:25:00|255.2|255.1|255.2|255.1|255.2|255.1|255.2|255.1|574
1609773930000|2021-01-04 15:25:30|255.1|255|255.1|255|255.1|255.1|255.1|255|15358
1609773940000|2021-01-04 15:25:40|||||||||1825
1609773970000|2021-01-04 15:26:10|255|254.9|255|254.9|255|254.9|255|254.9|4008
1609773980000|2021-01-04 15:26:20|255.1|255|255.1|255|255.1|255|255.1|254.9|16718
1609773990000|2021-01-04 15:26:30|255.2|255.1|255.2|255.1|255.2|255.1|255.2|255.1|20292
1609774000000|2021-01-04 15:26:40|255.3|255.2|255.3|255.2|255.3|255.2|255.3|255.1|29535
1609774010000|2021-01-04 15:26:50|||||||||4368
1609774020000|2021-01-04 15:27:00|255.2|255.1|255.2|255.1|255.2|255.1|255.2|255.1|8694
1609774040000|2021-01-04 15:27:20|255.3|255.2|255.3|255.2|255.3|255.2|255.3|255.2|18741
1609774060000|2021-01-04 15:27:40|255.4|255.3|255.4|255.3|255.4|255.3|255.4|255.2|18376
1609774070000|2021-01-04 15:27:50|255.3|255.2|255.4|255.3|255.4|255.3|255.3|255.2|14299
1609774100000|2021-01-04 15:28:20|||||||||3000
1609774130000|2021-01-04 15:28:50|255.3|255.2|255.3|255.2|255.3|255.2|255.3|255.2|3512
1609774150000|2021-01-04 15:29:10|255.4|255.3|255.4|255.3|255.4|255.3|255.4|255.3|3871
1609774170000|2021-01-04 15:29:30|||||||||11110
1609774240000|2021-01-04 15:30:40|255.3|255.2|255.3|255.2|255.3|255.2|255.3|255.2|5617
1609774260000|2021-01-04 15:31:00|||||||||2000
1609774310000|2021-01-04 15:31:50|255.2|255.1|255.2|255.1|255.2|255.2|255.2|255.1|24459
1609774320000|2021-01-04 15:32:00|255.3|255.2|255.3|255.2|255.3|255.2|255.3|255.2|4484
1609774360000|2021-01-04 15:32:40|||||||||2809
1609774420000|2021-01-04 15:33:40|||||||||19777
1609774430000|2021-01-04 15:33:50|||||||||6968
1609774440000|2021-01-04 15:34:00|||||||||20
1609774490000|2021-01-04 15:34:50|||||||||2000
1609774510000|2021-01-04 15:35:10|||||||||3106
1609774580000|2021-01-04 15:36:20|255.2|255.1|255.2|255.1|255.2|255.1|255.2|255.1|5513
1609774600000|2021-01-04 15:36:40|255.1|255|255.1|255|255.1|255.1|255.1|255|5247
1609774610000|2021-01-04 15:36:50|255|254.9|255|254.9|255|254.9|255|254.9|10712
1609774620000|2021-01-04 15:37:00||254.8||254.8||254.8||254.8|2400
1609774630000|2021-01-04 15:37:10|254.9||254.9||254.9||254.9||0
1609774640000|2021-01-04 15:37:20||254.7||254.8||254.8||254.7|11494
1609774650000|2021-01-04 15:37:30|254.8|254.7|254.8|254.7|254.8|254.7|254.8|254.7|1426
1609774660000|2021-01-04 15:37:40|254.9|254.8|254.8|254.7|254.9|254.8|254.8|254.7|5493
1609774670000|2021-01-04 15:37:50|254.7|254.5|254.5|254.4|254.7|254.6|254.5|254.3|35981
1609774680000|2021-01-04 15:38:00|254.6|254.5|254.6|254.5|254.6|254.5|254.5|254.4|10741
1609774720000|2021-01-04 15:38:40|254.7|254.6|254.7|254.6|254.7|254.6|254.7|254.6|13577
1609774740000|2021-01-04 15:39:00|254.6|254.5|254.7|254.6|254.7|254.6|254.6|254.5|5345
1609774750000|2021-01-04 15:39:10|254.6|254.5|254.6|254.5|254.6|254.5|254.6|254.5|3
1609774770000|2021-01-04 15:39:30|254.7|254.6|254.7|254.6|254.7|254.6|254.7|254.6|0
1609774800000|2021-01-04 15:40:00|254.6|254.5|254.7|254.6|254.7|254.6|254.6|254.5|1973
1609774850000|2021-01-04 15:40:50|||||||||5013
1609774860000|2021-01-04 15:41:00|||||||||1119
1609774880000|2021-01-04 15:41:20|254.8|254.7|254.8|254.7|254.8|254.7|254.8|254.7|18447
1609774890000|2021-01-04 15:41:30|254.9|254.8|254.9|254.8|254.9|254.8|254.9|254.8|9703
1609774910000|2021-01-04 15:41:50|255|254.9|255|254.9|255|254.9|255|254.9|8232
1609774930000|2021-01-04 15:42:10|255.1||255.1||255.1||255.1||6797
1609774950000|2021-01-04 15:42:30|255|254.7|254.8|254.7|255|254.7|254.8|254.7|39738
1609774970000|2021-01-04 15:42:50||254.6||254.7||254.7||254.6|9500
1609775000000|2021-01-04 15:43:20|254.9|254.8|254.9|254.8|254.9|254.8|254.9|254.8|49792
1609775010000|2021-01-04 15:43:30|255|254.9|255|254.9|255|254.9|255|254.9|4313
1609775020000|2021-01-04 15:43:40||254.8||254.9||254.9||254.8|4905
1609775040000|2021-01-04 15:44:00|||||||||250
1609775060000|2021-01-04 15:44:20||254.8||254.9||254.9||254.8|7103
1609775080000|2021-01-04 15:44:40|||||||||2641
1609775090000|2021-01-04 15:44:50|||||||||605
1609775100000|2021-01-04 15:45:00||254.8||254.8||254.8||254.8|4214
1609775110000|2021-01-04 15:45:10||254.9||254.8||254.9||254.8|715
1609775150000|2021-01-04 15:45:50|254.9|254.7|254.8|254.6|254.9|254.7|254.8|254.6|9776
1609775160000|2021-01-04 15:46:00|254.7|254.5|254.8|254.6|254.8|254.6|254.7|254.5|2499
1609775190000|2021-01-04 15:46:30|254.7|254.5|254.7|254.6|254.7|254.6|254.6|254.5|1417
1609775210000|2021-01-04 15:46:50||254.5||254.5||254.6||254.5|0
1609775220000|2021-01-04 15:47:00|254.6||254.6||254.6||254.6||0
1609775240000|2021-01-04 15:47:20|||||||||1203
1609775250000|2021-01-04 15:47:30|||||||||5000
1609775270000|2021-01-04 15:47:50|254.7|254.6|254.8|254.6|254.8|254.6|254.7|254.6|10402
1609775360000|2021-01-04 15:49:20||254.7||254.7||254.7||254.7|0
1609775380000|2021-01-04 15:49:40||254.6||254.6||254.6||254.6|1557
1609775460000|2021-01-04 15:51:00|||||||||1429
1609775480000|2021-01-04 15:51:20|254.7|254.5|254.6|254.5|254.7|254.5|254.6|254.5|10745
1609775490000|2021-01-04 15:51:30||254.4||254.5||254.5||254.4|5061
1609775510000|2021-01-04 15:51:50|||||||||4000
1609775530000|2021-01-04 15:52:10|254.5|254.4|254.5|254.4|254.5|254.4|254.5|254.4|4595
1609775620000|2021-01-04 15:53:40|254.4|254.3|254.4|254.3|254.4|254.3|254.4|254.3|9279
1609775640000|2021-01-04 15:54:00|254.5|254.4|254.5|254.4|254.5|254.4|254.5|254.4|14787
1609775660000|2021-01-04 15:54:20|||||||||4691
1609775670000|2021-01-04 15:54:30|||||||||2050
1609775680000|2021-01-04 15:54:40|254.6||254.6||254.6||254.6||26110
1609775690000|2021-01-04 15:54:50|254.5|254.5|254.6|254.5|254.7|254.5|254.5|254.5|29747
1609775700000|2021-01-04 15:55:00|254.7|254.6|254.7|254.6|254.8|254.7|254.6|254.6|19753
1609775720000|2021-01-04 15:55:20|254.6|254.5|254.6|254.5|254.6|254.5|254.6|254.5|12875
1609775760000|2021-01-04 15:56:00|||||||||4327
1609775770000|2021-01-04 15:56:10|||||||||6000
1609775800000|2021-01-04 15:56:40|254.7|254.6|254.7|254.5|254.7|254.6|254.6|254.5|26183
1609775810000|2021-01-04 15:56:50||254.6||254.6||254.6||254.6|1179
1609775820000|2021-01-04 15:57:00|254.6|254.5|254.6|254.5|254.6|254.5|254.6|254.5|9273
1609775830000|2021-01-04 15:57:10|||||||||500
1609775850000|2021-01-04 15:57:30||254.4||254.4||254.5||254.4|61124
1609775860000|2021-01-04 15:57:40|254.7|254.5|254.7|254.5|254.7|254.6|254.6|254.5|30958
1609775880000|2021-01-04 15:58:00|254.6||254.6||254.6||254.6||0
1609775890000|2021-01-04 15:58:10||254.4||254.5||254.5||254.4|2186
1609775900000|2021-01-04 15:58:20|254.5|254.4|254.6|254.4|254.6|254.4|254.5|254.4|14000
1609775910000|2021-01-04 15:58:30||254.5||254.5||254.5||254.5|0
1609775940000|2021-01-04 15:59:00||254.4||254.4||254.4||254.4|6056
1609775990000|2021-01-04 15:59:50|254.5|254.5|254.6|254.5|254.6|254.5|254.5|254.5|2500
1609776000000|2021-01-04 16:00:00|254.7||254.6||254.7||254.6||21387
1609776010000|2021-01-04 16:00:10|254.5|254.4|254.5|254.4|254.5|254.4|254.5|254.4|1376
1609776040000|2021-01-04 16:00:40|254.6|254.5|254.6|254.5|254.6|254.5|254.5|254.5|7977
1609776050000|2021-01-04 16:00:50|254.7||254.7||254.7||254.6||22603
1609776070000|2021-01-04 16:01:10||254.6||254.5||254.6||254.5|804
1609776080000|2021-01-04 16:01:20||254.6||254.6||254.6||254.6|0
1609776090000|2021-01-04 16:01:30||254.5||254.5||254.5||254.5|258
1609776100000|2021-01-04 16:01:40|254.6||254.7||254.7||254.6||0
1609776110000|2021-01-04 16:01:50|254.8|254.6|254.8|254.7|254.8|254.7|254.7|254.6|37252
1609776120000|2021-01-04 16:02:00|254.7|254.6|254.8|254.6|254.8|254.6|254.7|254.6|6384
1609776130000|2021-01-04 16:02:10||254.7||254.7||254.7||254.7|1249
1609776140000|2021-01-04 16:02:20|254.7|254.6|254.8|254.7|254.8|254.7|254.7|254.6|2500
1609776150000|2021-01-04 16:02:30|254.7|254.6|254.6|254.5|254.7|254.6|254.6|254.5|10797
1609776180000|2021-01-04 16:03:00|254.7||254.7||254.7||254.7||6896
1609776190000|2021-01-04 16:03:10|254.8|254.6|254.7|254.5|254.8|254.7|254.7|254.5|25874
1609776240000|2021-01-04 16:04:00|254.6|254.4|254.5|254.3|254.6|254.4|254.4|254.3|25501
1609776250000|2021-01-04 16:04:10|254.4||254.4||254.4||254.4||0
1609776260000|2021-01-04 16:04:20|||||||||13291
1609776270000|2021-01-04 16:04:30|254.3|254.2|254.3|254.2|254.4|254.3|254.3|254.2|10425
1609776280000|2021-01-04 16:04:40|254.4|254.3|254.4|254.3|254.4|254.3|254.3|254.2|3810
1609776290000|2021-01-04 16:04:50|||||||||655
1609776300000|2021-01-04 16:05:00|254.5||254.5||254.5||254.5||23403
1609776320000|2021-01-04 16:05:20|254.4||254.5||254.5||254.4||2500
1609776350000|2021-01-04 16:05:50|254.4|254.4|254.5|254.4|254.5|254.4|254.4|254.4|4417
1609776360000|2021-01-04 16:06:00|254.4|254.3|254.5|254.4|254.5|254.4|254.4|254.3|5072
1609776370000|2021-01-04 16:06:10|254.6|254.5|254.6|254.4|254.6|254.5|254.5|254.4|21608
1609776420000|2021-01-04 16:07:00|||||||||2202
1609776440000|2021-01-04 16:07:20||254.5||254.4||254.5||254.4|17832
1609776470000|2021-01-04 16:07:50|254.5|254.5|254.6|254.4|254.6|254.5|254.5|254.4|7463
1609776480000|2021-01-04 16:08:00|||||||||4015
1609776500000|2021-01-04 16:08:20|254.5||254.6||254.6||254.5||350
1609776510000|2021-01-04 16:08:30|254.7|254.5|254.7|254.6|254.7|254.6|254.6|254.5|23059
1609776520000|2021-01-04 16:08:40|254.8||254.8||254.8||254.8||20042
1609776530000|2021-01-04 16:08:50|||||||||1178
1609776540000|2021-01-04 16:09:00|254.9|254.7|254.8|254.7|254.9|254.8|254.8|254.7|19249
1609776550000|2021-01-04 16:09:10|254.7|254.6|254.7|254.6|254.7|254.6|254.7|254.6|3600
1609776560000|2021-01-04 16:09:20||254.5||254.5||254.5||254.5|12679
1609776570000|2021-01-04 16:09:30||254.6||254.6||254.6||254.6|2179
1609776590000|2021-01-04 16:09:50||254.5||254.5||254.5||254.5|10434
1609776600000|2021-01-04 16:10:00||254.6||254.5||254.6||254.5|11753
1609776610000|2021-01-04 16:10:10|254.6|254.4|254.6|254.5|254.6|254.5|254.6|254.4|18768
1609776630000|2021-01-04 16:10:30||254.4||254.5||254.5||254.4|11723
1609776670000|2021-01-04 16:11:10|254.7|254.6|254.6|254.5|254.7|254.6|254.6|254.5|14141
1609776680000|2021-01-04 16:11:20|254.7||254.6||254.7||254.6||3911
1609776690000|2021-01-04 16:11:30|254.7|254.6|254.7|254.6|254.7|254.6|254.6|254.5|1015
1609776710000|2021-01-04 16:11:50|254.8||254.7||254.8||254.7||10528
1609776720000|2021-01-04 16:12:00|254.8||254.8||254.8||254.7||7492
1609776730000|2021-01-04 16:12:10|254.7||254.8||254.8||254.7||2896
1609776740000|2021-01-04 16:12:20|254.9|254.7|254.8|254.7|254.9|254.8|254.8|254.7|33986
1609776750000|2021-01-04 16:12:30|254.7|254.6|254.7|254.6|254.7|254.6|254.7|254.6|1375
1609776760000|2021-01-04 16:12:40|254.8||254.7||254.8||254.7||4675
1609776770000|2021-01-04 16:12:50|254.8||254.8||254.8||254.8||0
1609776780000|2021-01-04 16:13:00|254.7||254.7||254.8||254.7||1178
1609776800000|2021-01-04 16:13:20|254.8||254.8||254.8||254.7||0
1609776810000|2021-01-04 16:13:30|254.7||254.7||254.7||254.7||2933
1609776820000|2021-01-04 16:13:40|254.8|254.7|254.8|254.7|254.8|254.7|254.7|254.7|2500
1609776830000|2021-01-04 16:13:50|254.9|254.8|254.9|254.8|254.9|254.8|254.9|254.8|19115
1609776840000|2021-01-04 16:14:00|254.8|254.7|254.8|254.7|254.8|254.7|254.8|254.7|1447
1609776850000|2021-01-04 16:14:10|254.9|254.8|255|254.8|255|254.8|254.8|254.8|25338
1609776860000|2021-01-04 16:14:20|254.9|254.7|254.9|254.8|254.9|254.8|254.9|254.7|0
1609776870000|2021-01-04 16:14:30||254.7||254.7||254.7||254.7|0
1609776910000|2021-01-04 16:15:10|255|254.7|254.9|254.7|255|254.7|254.9|254.7|0
1609776920000|2021-01-04 16:15:20|255||254.9||255||254.9||2500
1609776930000|2021-01-04 16:15:30|254.8|254.6|254.9|254.7|254.9|254.7|254.8|254.6|2123
1609776980000|2021-01-04 16:16:20|254.8|254.6|254.8|254.6|254.8|254.6|254.8|254.6|0
1609776990000|2021-01-04 16:16:30|254.9|254.5|254.8|254.5|254.9|254.6|254.8|254.5|3913
1609777010000|2021-01-04 16:16:50|255|254.6|254.9|254.6|255|254.6|254.9|254.6|2500
1609777020000|2021-01-04 16:17:00|255|254.7|255|254.7|255|254.7|255|254.7|0
1609777030000|2021-01-04 16:17:10|254.9|254.6|254.9|254.6|254.9|254.6|254.9|254.6|1510
1609777050000|2021-01-04 16:17:30|255.1|254.9|255.1|254.9|255.1|254.9|255.1|254.9|2152
1609777080000|2021-01-04 16:18:00|255|254.8|255|254.8|255|254.8|255|254.8|0
1609777090000|2021-01-04 16:18:10|255.1|254.9|255.1|254.9|255.2|255|255.1|254.9|2032
1609777140000|2021-01-04 16:19:00|||||||||1377
1609777150000|2021-01-04 16:19:10|255.2|255|255.1|254.9|255.3|255|255.1|254.9|2488
1609777160000|2021-01-04 16:19:20|255.2|255|255.2|255|255.2|255|255.2|255|0
1609777170000|2021-01-04 16:19:30|255.3|255.1|255.3|255.1|255.3|255.1|255.2|255.1|0
1609777200000|2021-01-04 16:20:00|255.2|255|255.3|255.1|255.3|255.1|255.2|255|2532
1609777240000|2021-01-04 16:20:40|255.4|255|255.3|255.1|255.4|255.2|255.3|255|0
1609777300000|2021-01-04 16:21:40|255.4|255.2|255.4|255.2|255.4|255.2|255.3|255.1|3046
1609777330000|2021-01-04 16:22:10|255.5|255.3|255.5|255.3|255.5|255.3|255.4|255.2|35
1609777340000|2021-01-04 16:22:20|255.4|255.2|255.5|255.3|255.5|255.3|255.4|255.2|851
1609777350000|2021-01-04 16:22:30|255.4|255.2|255.4|255.2|255.4|255.2|255.4|255.2|0
1609777420000|2021-01-04 16:23:40|255.5|255.3|255.4|255.2|255.5|255.3|255.4|255.2|1467
1609777430000|2021-01-04 16:23:50|255.5|255.3|255.3|255|255.5|255.3|255.3|255|3771
1609777450000|2021-01-04 16:24:10|255.2||255.2||255.2||255.2||1467
1609777460000|2021-01-04 16:24:20|255.1|254.9|255.1|254.9|255.2|255|255.1|254.9|315
1609777470000|2021-01-04 16:24:30|255.2|255|255.2|255|255.2|255|255.1|254.9|0
1609777480000|2021-01-04 16:24:40|255.1|254.9|255.1|254.9|255.1|254.9|255.1|254.9|0
1609777490000|2021-01-04 16:24:50|255.2||255.1||255.2||255.1||0
1609777500000|2021-01-04 16:25:00|255.2|255|255.2|254.9|255.2|255|255.2|254.9|0
1609777510000|2021-01-04 16:25:10|255.1|254.8|255|254.8|255.1|254.9|255|254.8|759
1609777520000|2021-01-04 16:25:20|255.1|254.9|255.1|254.9|255.1|254.9|255|254.8|621
1609777530000|2021-01-04 16:25:30|255|254.8|255|254.8|255|254.8|255|254.8|2174
1609777540000|2021-01-04 16:25:40|254.9|254.7|255|254.8|255|254.8|254.9|254.7|1279
1609777550000|2021-01-04 16:25:50|254.9|254.7|254.9|254.7|255|254.8|254.9|254.7|3357
1609777560000|2021-01-04 16:26:00|255|254.8|254.8|254.6|255|254.8|254.8|254.6|717
1609777570000|2021-01-04 16:26:10|254.9|254.7|254.9|254.7|254.9|254.7|254.9|254.7|433
1609777580000|2021-01-04 16:26:20|254.8|254.6|254.8|254.6|254.8|254.6|254.8|254.6|0
1609777600000|2021-01-04 16:26:40||254.5||254.5||254.5||254.5|0
1609777610000|2021-01-04 16:26:50|254.9|254.6|254.8|254.5|254.9|254.6|254.8|254.5|1242
1609777620000|2021-01-04 16:27:00|254.9|254.6|254.7|254.5|254.9|254.6|254.7|254.5|0
1609777630000|2021-01-04 16:27:10|254.6|254.4|254.6|254.3|254.7|254.4|254.6|254.3|0
1609777640000|2021-01-04 16:27:20|254.7|254.4|254.7|254.4|254.7|254.4|254.7|254.4|0
1609777650000|2021-01-04 16:27:30|254.6|254.3|254.6|254.4|254.6|254.4|254.5|254.3|1887
1609777660000|2021-01-04 16:27:40||254.3||254.3||254.3||254.3|0
1609777670000|2021-01-04 16:27:50|254.5|254.2|254.5|254.2|254.5|254.3|254.4|254.2|2650
1609777680000|2021-01-04 16:28:00|254.6|254.3|254.6|254.3|254.6|254.3|254.6|254.3|0
1609777700000|2021-01-04 16:28:20|254.5|254.2|254.5|254.2|254.5|254.2|254.5|254.2|0
1609777710000|2021-01-04 16:28:30|254.6|254.3|254.6|254.3|254.6|254.3|254.6|254.3|0
1609777720000|2021-01-04 16:28:40|254.7|254.5|254.6|254.4|254.7|254.5|254.6|254.4|3369
1609777730000|2021-01-04 16:28:50|254.8|254.5|254.7|254.4|254.8|254.5|254.7|254.4|9506
1609777740000|2021-01-04 16:29:00|254.8|254.5|254.8|254.5|254.8|254.5|254.7|254.4|815
1609777750000|2021-01-04 16:29:10|254.7|254.4|254.7|254.4|254.7|254.4|254.7|254.4|0
1609777760000|2021-01-04 16:29:20|254.8|254.5|254.7|254.5|254.9|254.7|254.7|254.4|2014
1609777770000|2021-01-04 16:29:30|254.8|254.4|254.8|254.6|254.8|254.6|254.7|254.4|0
1609777780000|2021-01-04 16:29:40|254.7|254.5|254.7|254.5|254.8|254.6|254.7|254.5|0
1609777790000|2021-01-04 16:29:50|254.8|254.6|254.8|254.5|254.9|254.6|254.8|254.5|75
1609833610000|2021-01-05 08:00:10|254.6|254.2|255.2|255|255.3|255.1|254.6|254.2|34835
1609833620000|2021-01-05 08:00:20|255.3|254.9|255.7|255.3|255.9|255.3|255.3|254.9|3642
1609833630000|2021-01-05 08:00:30|255.6|255.4|255.8|255.5|255.9|255.5|255.5|255.2|11036
1609833640000|2021-01-05 08:00:40|255.9|255.6|256|255.8|256|255.8|255.9|255.6|3772
1609833650000|2021-01-05 08:00:50|256.1|255.9|256.3|256|256.3|256|256.1|255.9|1190
1609833660000|2021-01-05 08:01:00|256.1|255.9|255.7|255.5|256.1|255.9|255.6|255.1|16550
1609833670000|2021-01-05 08:01:10|255.6|255.4|255.5|255.2|255.8|255.4|255.5|255.2|8711
1609833680000|2021-01-05 08:01:20|255.4|255.3|255.3|255.2|255.8|255.3|255.3|255.2|6286
1609833690000|2021-01-05 08:01:30|255.6|255.3|255.6|255.3|255.6|255.3|255.6|255.3|323
1609833700000|2021-01-05 08:01:40||255.2||255.3||255.3||255.2|310
1609833710000|2021-01-05 08:01:50||255.2||255.3||255.3||255.2|0
1609833720000|2021-01-05 08:02:00|255.5|255.2|254.8|254.3|255.5|255.2|254.8|254.3|12298
1609833780000|2021-01-05 08:03:00|255|254.4|255|254.5|255|254.5|255|254.4|12
1609833800000|2021-01-05 08:03:20|254.9|254.4|254.9|254.5|254.9|254.5|254.7|254.3|9010
1609833860000|2021-01-05 08:04:20|254.8|254.4|254.6|254.3|254.8|254.4|254.6|254.3|3287
1609833870000|2021-01-05 08:04:30||254.2||254.3||254.3||254.2|795
1609833880000|2021-01-05 08:04:40|254.5|254.4|254.5|254.3|254.5|254.4|254.5|254.3|0
1609833900000|2021-01-05 08:05:00|254.6|254.4|254.7|254.4|254.7|254.4|254.6|254.3|802
1609833910000|2021-01-05 08:05:10|254.8|254.5|254.5|254.3|255|254.6|254.5|254.3|28249
1609833920000|2021-01-05 08:05:20|254.4|254.2|254.4|254|254.4|254.3|254.4|254|11869
1609833930000|2021-01-05 08:05:30|254.3|254.1|254.3|254.1|254.3|254.1|254.2|254.1|75
1609833940000|2021-01-05 08:05:40|254.2|254|254.2|254|254.2|254|254.2|254|0
1609833950000|2021-01-05 08:05:50|254.3|254.1|254.2|254.1|254.3|254.1|254.2|254.1|0
1609833960000|2021-01-05 08:06:00|254.4||254.3||254.4||254.3||0
1609833970000|2021-01-05 08:06:10|254.2|254|254.3|254.1|254.3|254.1|254.2|254|2771
1609833990000|2021-01-05 08:06:30||254||254.1||254.1||254|500
1609834030000|2021-01-05 08:07:10|254.2|254|254.2|254|254.2|254.1|254.2|254|10568
1609834040000|2021-01-05 08:07:20|254.1|253.9|254|253.8|254.1|254|254|253.8|11859
1609834050000|2021-01-05 08:07:30||253.7||253.8||253.8||253.7|1330
1609834080000|2021-01-05 08:08:00|254.1|253.9|254.4|254.1|254.4|254.1|254.1|253.9|8618
1609834090000|2021-01-05 08:08:10|||||||||5
1609834100000|2021-01-05 08:08:20|254.5|254.2|254.7|254.6|254.8|254.6|254.5|254.2|11263
1609834110000|2021-01-05 08:08:30|254.6|254.5|254.6|254.5|254.7|254.6|254.6|254.5|14196
1609834120000|2021-01-05 08:08:40|254.7|254.6|254.8|254.7|254.8|254.7|254.7|254.6|2484
1609834130000|2021-01-05 08:08:50|254.7|254.6|254.7|254.5|254.8|254.6|254.6|254.5|8958
1609834140000|2021-01-05 08:09:00|254.6|254.4|254.5|254.3|254.6|254.4|254.5|254.3|9121
1609834160000|2021-01-05 08:09:20|254.6|254.4|254.5|254.3|254.6|254.4|254.5|254.3|0
1609834180000|2021-01-05 08:09:40|254.6|254.4|254.8|254.6|254.8|254.6|254.6|254.4|5960
1609834220000|2021-01-05 08:10:20|254.7||254.7||254.7||254.7||0
1609834230000|2021-01-05 08:10:30||254.5||254.5||254.5||254.5|4335
1609834240000|2021-01-05 08:10:40|254.8|254.6|254.8|254.6|254.8|254.6|254.8|254.6|0
1609834260000|2021-01-05 08:11:00|254.7|254.5|254.7|254.5|254.7|254.5|254.7|254.5|0
1609834270000|2021-01-05 08:11:10|254.8|254.6|254.8|254.6|254.8|254.6|254.7|254.5|0
1609834280000|2021-01-05 08:11:20|254.7|254.5|254.7|254.5|254.7|254.5|254.7|254.5|0
1609834290000|2021-01-05 08:11:30|254.8|254.6|254.8|254.6|254.8|254.6|254.8|254.6|1256
1609834300000|2021-01-05 08:11:40|254.7|254.5|254.5|254.3|254.7|254.5|254.5|254.3|11810
1609834310000|2021-01-05 08:11:50|254.6|254.4|254.5|254.3|254.6|254.4|254.5|254.3|0
1609834320000|2021-01-05 08:12:00|254.6|254.4|254.7|254.4|254.7|254.4|254.6|254.4|4010
1609834350000|2021-01-05 08:12:30||254.5||254.4||254.5||254.4|0
1609834370000|2021-01-05 08:12:50|254.6|254.5|254.3|254.2|254.6|254.5|254.3|254.2|14416
1609834380000|2021-01-05 08:13:00|254.4|254.3|254.5|254.3|254.5|254.3|254.3|254.2|9575
1609834390000|2021-01-05 08:13:10|254.4|254.2|254.4|254.1|254.4|254.2|254.3|254.1|10186
1609834400000|2021-01-05 08:13:20|254.5|254.2|254.5|254.2|254.5|254.3|254.5|254.2|0
1609834410000|2021-01-05 08:13:30|254.4|254.1|254.4|254.1|254.4|254.1|254.3|254.1|0
1609834420000|2021-01-05 08:13:40|254.3|254.2|254.4|254.1|254.4|254.2|254.3|254.1|0
1609834430000|2021-01-05 08:13:50||254.2||254.3||254.3||254.2|0
1609834440000|2021-01-05 08:14:00||254.2||254.3||254.3||254.2|0
1609834450000|2021-01-05 08:14:10|254.5||254.5||254.5||254.5||1678
1609834460000|2021-01-05 08:14:20|254.6||254.6||254.6||254.6||5006
1609834470000|2021-01-05 08:14:30||254.4||254.4||254.4||254.4|0
1609834480000|2021-01-05 08:14:40|254.5|254.5|254.7|254.5|254.7|254.5|254.5|254.4|10863
1609834490000|2021-01-05 08:14:50|254.8|254.6|254.9|254.7|254.9|254.7|254.8|254.6|9460
1609834500000|2021-01-05 08:15:00|254.8|254.6|254.9|254.6|254.9|254.6|254.8|254.6|5119
1609834510000|2021-01-05 08:15:10||254.7||254.7||254.7||254.7|0
1609834520000|2021-01-05 08:15:20|254.7|254.6|254.7|254.6|254.8|254.6|254.7|254.6|3900
1609834530000|2021-01-05 08:15:30|254.8||254.7||254.8||254.7||3126
1609834540000|2021-01-05 08:15:40||254.5||254.5||254.5||254.4|12703
1609834560000|2021-01-05 08:16:00|254.8|254.6|254.8|254.6|254.8|254.6|254.8|254.6|913
1609834580000|2021-01-05 08:16:20|254.9|254.7|254.9|254.8|254.9|254.8|254.9|254.7|3029
1609834590000|2021-01-05 08:16:30|255|254.7|254.9|254.7|255|254.7|254.9|254.7|5297
1609834600000|2021-01-05 08:16:40|255|254.8|255|254.8|255|254.8|255|254.8|2500
1609834610000|2021-01-05 08:16:50|254.9|254.7|255|254.8|255|254.8|254.9|254.7|1599
1609834620000|2021-01-05 08:17:00|||||||||50
1609834640000|2021-01-05 08:17:20|255.1||255||255.1||255||1427
1609834660000|2021-01-05 08:17:40|254.9|254.7|254.9|254.7|255|254.8|254.9|254.7|0
1609834670000|2021-01-05 08:17:50||254.6||254.6||254.6||254.6|9596
1609834690000|2021-01-05 08:18:10|254.8|254.5|254.7|254.5|254.8|254.5|254.7|254.5|4530
1609834700000|2021-01-05 08:18:20|||||||||1000
1609834710000|2021-01-05 08:18:30|254.6|254.4|254.5|254.4|254.6|254.4|254.5|254.3|4995
1609834720000|2021-01-05 08:18:40|254.6|254.5|254.7|254.5|254.7|254.5|254.6|254.5|0
1609834730000|2021-01-05 08:18:50|||||||||400
1609834740000|2021-01-05 08:19:00|254.8||254.7||254.8||254.7||0
1609834750000|2021-01-05 08:19:10|254.6|254.4|254.6|254.5|254.6|254.5|254.6|254.4|0
1609834760000|2021-01-05 08:19:20|254.7|254.4|254.7|254.5|254.7|254.5|254.7|254.4|0
1609834770000|2021-01-05 08:19:30|||||||||703
1609834780000|2021-01-05 08:19:40|254.8|254.6|254.9|254.7|254.9|254.7|254.8|254.6|4420
1609834800000|2021-01-05 08:20:00|254.8|254.6|254.9|254.7|254.9|254.7|254.8|254.6|5138
1609834820000|2021-01-05 08:20:20|254.8||254.8||254.9||254.8||0
1609834830000|2021-01-05 08:20:30|254.9||254.8||254.9||254.8||0
1609834840000|2021-01-05 08:20:40|254.7|254.6|254.8|254.6|254.8|254.6|254.7|254.6|3090
1609834850000|2021-01-05 08:20:50||254.7||254.7||254.7||254.6|0
1609834860000|2021-01-05 08:21:00|254.9||254.8||254.9||254.8||1777
1609834870000|2021-01-05 08:21:10||254.6||254.6||254.7||254.6|606
1609834880000|2021-01-05 08:21:20|254.9|254.7|254.9|254.7|254.9|254.7|254.9|254.7|4132
1609834900000|2021-01-05 08:21:40|||||||||30
1609834910000|2021-01-05 08:21:50|254.8|254.6|254.9|254.7|254.9|254.7|254.8|254.6|919
1609834950000|2021-01-05 08:22:30|254.8||254.9||254.9||254.8||2500
1609834980000|2021-01-05 08:23:00|||||||||1000
1609834990000|2021-01-05 08:23:10|254.8||254.9||254.9||254.8||0
1609835010000|2021-01-05 08:23:30|255|254.8|255|254.8|255|254.8|255|254.8|7266
1609835080000|2021-01-05 08:24:40|254.9|254.7|254.9|254.7|254.9|254.7|254.9|254.7|8462
1609835090000|2021-01-05 08:24:50|255|254.8|255|254.8|255|254.8|255|254.8|0
1609835100000|2021-01-05 08:25:00|255.6|254.9|256.1|255.9|256.1|255.9|255.2|254.9|212237
1609835110000|2021-01-05 08:25:10|256|255.8|256|255.7|256.1|255.8|255.8|255.7|20315
1609835120000|2021-01-05 08:25:20|255.9|255.6|255.8|255.6|255.9|255.7|255.8|255.6|13769
1609835130000|2021-01-05 08:25:30||255.5||255.5||255.5||255.5|0
1609835140000|2021-01-05 08:25:40|255.9|255.6|256|255.7|256|255.7|255.9|255.6|1161
1609835160000|2021-01-05 08:26:00|256.1|255.8|256|255.8|256.1|255.8|256|255.7|13328
1609835170000|2021-01-05 08:26:10|255.9|255.7|255.8|255.5|255.9|255.7|255.8|255.5|8151
1609835180000|2021-01-05 08:26:20||255.6||255.6||255.6||255.6|0
1609835190000|2021-01-05 08:26:30||255.5||255.5||255.5||255.5|0
1609835210000|2021-01-05 08:26:50|255.7||255.8||255.8||255.7||2500
1609835220000|2021-01-05 08:27:00|255.9|255.6|255.8|255.7|255.9|255.8|255.8|255.6|15152
1609835230000|2021-01-05 08:27:10|255.7|255.6|255.8|255.6|255.8|255.6|255.7|255.5|7718
1609835240000|2021-01-05 08:27:20|255.9|255.7|255.9|255.7|255.9|255.7|255.9|255.7|0
1609835260000|2021-01-05 08:27:40|255.8|255.6|255.8|255.6|255.8|255.6|255.8|255.6|0
1609835320000|2021-01-05 08:28:40||255.5||255.5||255.5||255.5|1576
1609835350000|2021-01-05 08:29:10||255.6||255.5||255.6||255.5|0
1609835370000|2021-01-05 08:29:30|255.7||255.7||255.7||255.7||0
1609835380000|2021-01-05 08:29:40|255.8||255.8||255.8||255.8||6000
1609835390000|2021-01-05 08:29:50||255.6||255.6||255.6||255.6|0
1609835410000|2021-01-05 08:30:10|255.7||255.7||255.7||255.7||0
1609835420000|2021-01-05 08:30:20|255.8||255.8||255.8||255.8||1975
1609835430000|2021-01-05 08:30:30|255.9||255.8||255.9||255.8||0
1609835440000|2021-01-05 08:30:40|255.6|255.5|255.6|255.5|255.7|255.5|255.6|255.5|10000
1609835470000|2021-01-05 08:31:10|255.5|255.4|255.3|255.2|255.6|255.4|255.3|255.2|39829
1609835500000|2021-01-05 08:31:40|255.2|255.1|255.3|255.1|255.3|255.2|255.2|255|8163
1609835510000|2021-01-05 08:31:50|255.5|255.2|255.3|255.1|255.5|255.2|255.2|255.1|79438
1609835520000|2021-01-05 08:32:00|255.2||255.3||255.3||255.2||11710
1609835530000|2021-01-05 08:32:10||255.2||255.2||255.2||255.2|0
1609835540000|2021-01-05 08:32:20||255.1||255.1||255.1||255.1|0
1609835550000|2021-01-05 08:32:30|255.2||255.2||255.2||255.2||0
1609835580000|2021-01-05 08:33:00|255.1|255|255.3|255.1|255.3|255.1|255.1|255|94860
1609835590000|2021-01-05 08:33:10|255.4|255.2|255.4|255.3|255.4|255.3|255.4|255.2|6845
1609835610000|2021-01-05 08:33:30|255.5|255.4|255.5|255.4|255.5|255.4|255.5|255.4|2123
1609835620000|2021-01-05 08:33:40|255.4|255.3|255.4|255.3|255.5|255.3|255.4|255.3|24079
1609835630000|2021-01-05 08:33:50|255.5||255.4||255.5||255.4||0
1609835640000|2021-01-05 08:34:00|255.5||255.4||255.5||255.4||0
1609835650000|2021-01-05 08:34:10|255.5|255.4|255.5|255.4|255.5|255.4|255.5|255.4|2500
1609835660000|2021-01-05 08:34:20|||||||||1647
1609835670000|2021-01-05 08:34:30|||||||||1378
1609835710000|2021-01-05 08:35:10|||||||||2000
1609835730000|2021-01-05 08:35:30|255.4|255.3|255.4|255.3|255.5|255.4|255.4|255.3|9325
1609835740000|2021-01-05 08:35:40|255.5|255.4|255.5|255.4|255.5|255.4|255.5|255.3|0
1609835760000|2021-01-05 08:36:00||255.3||255.3||255.3||255.3|0
1609835770000|2021-01-05 08:36:10||255.4||255.4||255.4||255.4|0
1609835800000|2021-01-05 08:36:40|255.6|255.5|255.7|255.6|255.7|255.6|255.6|255.4|18407
1609835840000|2021-01-05 08:37:20||255.5||255.6||255.6||255.5|0
1609835900000|2021-01-05 08:38:20|255.6|255.5|255.6|255.5|255.6|255.5|255.6|255.5|5163
1609836010000|2021-01-05 08:40:10|255.7|255.6|255.7|255.6|255.7|255.6|255.7|255.6|4545
1609836020000|2021-01-05 08:40:20||255.5||255.6||255.6||255.5|0
1609836060000|2021-01-05 08:41:00|255.6|255.5|255.6|255.5|255.6|255.5|255.6|255.5|2943
1609836090000|2021-01-05 08:41:30|255.5|255.4|255.4|255.3|255.5|255.5|255.4|255.3|18855
1609836100000|2021-01-05 08:41:40|||||||||738
1609836120000|2021-01-05 08:42:00||255.2||255.3||255.3||255.2|2008
1609836130000|2021-01-05 08:42:10||255.2||255.3||255.3||255.2|0
1609836140000|2021-01-05 08:42:20||255.2||255.3||255.3||255.2|0
1609836160000|2021-01-05 08:42:40||255.2||255.3||255.3||255.2|0
1609836170000|2021-01-05 08:42:50||255.2||255.2||255.2||255.2|0
1609836180000|2021-01-05 08:43:00|||||||||603
1609836200000|2021-01-05 08:43:20|255.3|255.1|255.2|255|255.3|255.2|255.1|255|18517
1609836210000|2021-01-05 08:43:30||255.1||255||255.1||255|0
1609836220000|2021-01-05 08:43:40||255.1||255.1||255.1||255.1|0
1609836240000|2021-01-05 08:44:00||255||255||255||255|1927
1609836280000|2021-01-05 08:44:40|||||||||303
1609836300000|2021-01-05 08:45:00|255.1|254.9|255.2|255|255.2|255|255|254.9|6102
1609836310000|2021-01-05 08:45:10|255.1|254.9|255.1|254.9|255.1|255|255.1|254.9|1316
1609836320000|2021-01-05 08:45:20|255|255|255.1|255|255.1|255|255|255|1
1609836330000|2021-01-05 08:45:30||254.9||255||255||254.9|0
1609836340000|2021-01-05 08:45:40|255|254.9|255|254.9|255|254.9|255|254.9|0
1609836350000|2021-01-05 08:45:50|255.1|255|255.1|255|255.1|255|255.1|255|6722
1609836360000|2021-01-05 08:46:00|||||||||51
1609836390000|2021-01-05 08:46:30|255|254.9|255|254.9|255|254.9|255|254.9|4867
1609836420000|2021-01-05 08:47:00|255.1|255|255.1|255|255.1|255|255.1|255|6606
1609836440000|2021-01-05 08:47:20|255|254.9|255|254.9|255|254.9|255|254.9|2383
1609836480000|2021-01-05 08:48:00|254.9|254.8|255|254.8|255|254.9|254.9|254.8|10179
1609836490000|2021-01-05 08:48:10|||||||||1458
1609836500000|2021-01-05 08:48:20||254.9||254.9||254.9||254.9|0
1609836520000|2021-01-05 08:48:40|254.9|254.8|254.9|254.8|254.9|254.9|254.9|254.8|0
1609836530000|2021-01-05 08:48:50|255|254.9|255|254.8|255|254.9|255|254.8|2788
1609836540000|2021-01-05 08:49:00|254.9|254.9|254.9|254.8|254.9|254.9|254.9|254.8|0
1609836550000|2021-01-05 08:49:10||254.7||254.7||254.7||254.7|6325
1609836560000|2021-01-05 08:49:20|||||||||647
1609836570000|2021-01-05 08:49:30|||||||||655
1609836590000|2021-01-05 08:49:50|254.8|254.6|254.7|254.6|254.8|254.6|254.7|254.6|2248
1609836600000|2021-01-05 08:50:00||254.5||254.5||254.5||254.5|0
1609836620000|2021-01-05 08:50:20|254.6|254.4|254.5|254.3|254.6|254.4|254.5|254.3|9081
1609836630000|2021-01-05 08:50:30||254.4||254.3||254.4||254.3|0
1609836640000|2021-01-05 08:50:40||254.4||254.4||254.4||254.4|0
1609836650000|2021-01-05 08:50:50|254.6|254.5|254.7|254.5|254.7|254.6|254.6|254.5|13548
1609836660000|2021-01-05 08:51:00|254.6|254.4|254.5|254.4|254.6|254.4|254.5|254.3|3647
1609836670000|2021-01-05 08:51:10|254.6|254.3|254.5|254.4|254.6|254.4|254.5|254.3|0
1609836680000|2021-01-05 08:51:20|254.6||254.5||254.6||254.5||978
1609836690000|2021-01-05 08:51:30|254.6||254.5||254.6||254.5||0
1609836720000|2021-01-05 08:52:00||254.3||254.3||254.4||254.3|4482
1609836750000|2021-01-05 08:52:30||254.4||254.4||254.4||254.4|0
1609836760000|2021-01-05 08:52:40||254.3||254.3||254.3||254.3|0
1609836810000|2021-01-05 08:53:30|254.4|254.2|254.3|254.1|254.4|254.3|254.3|254.1|12031
1609836820000|2021-01-05 08:53:40||254.2||254.2||254.2||254.2|0
1609836830000|2021-01-05 08:53:50|254.4|254.1|254.3|254.2|254.4|254.2|254.2|254.1|1821
1609836840000|2021-01-05 08:54:00|254.2|254.1|254.2|254.1|254.2|254.1|254.2|254.1|2500
1609836860000|2021-01-05 08:54:20|254.3|254.2|254.3|254.2|254.3|254.2|254.3|254.1|2127
1609836870000|2021-01-05 08:54:30|254.4|254.3|254.4|254.3|254.4|254.3|254.4|254.3|5304
1609836900000|2021-01-05 08:55:00|||||||||200
1609836940000|2021-01-05 08:55:40|254.5|254.4|254.5|254.4|254.5|254.4|254.5|254.4|3513
1609836960000|2021-01-05 08:56:00|254.4|254.3|254.4|254.2|254.4|254.3|254.4|254.2|18397
1609836970000|2021-01-05 08:56:10||254.3||254.3||254.3||254.3|1983
1609836980000|2021-01-05 08:56:20||254.2||254.2||254.2||254.2|1377
1609836990000|2021-01-05 08:56:30||254.3||254.2||254.3||254.2|0
1609837010000|2021-01-05 08:56:50||254.3||254.3||254.3||254.3|0
1609837030000|2021-01-05 08:57:10|254.5|254.4|254.5|254.4|254.5|254.4|254.5|254.4|10150
1609837040000|2021-01-05 08:57:20|254.6|254.5|254.5|254.4|254.6|254.5|254.5|254.4|1451
1609837080000|2021-01-05 08:58:00||254.3||254.3||254.3||254.3|6812
1609837120000|2021-01-05 08:58:40|254.4|254.2|254.3|254.2|254.4|254.3|254.3|254.1|11547
1609837130000|2021-01-05 08:58:50|254.4||254.3||254.4||254.3||0
1609837140000|2021-01-05 08:59:00|254.4||254.4||254.4||254.4||1820
1609837170000|2021-01-05 08:59:30|254.3|254.3|254.4|254.3|254.4|254.3|254.3|254.3|1807
1609837180000|2021-01-05 08:59:40|254.5|254.4|254.6|254.4|254.6|254.4|254.5|254.4|2059
1609837190000|2021-01-05 08:59:50|254.5|254.3|254.5|254.4|254.5|254.4|254.5|254.3|0
1609837200000|2021-01-05 09:00:00|254.4|254.3|254.5|254.2|254.5|254.3|254.4|254.2|0
1609837210000|2021-01-05 09:00:10|254.4||254.4||254.4||254.4||0
1609837220000|2021-01-05 09:00:20|254.3||254.3||254.3||254.3||0
1609837230000|2021-01-05 09:00:30||254.1||254.1||254.2||254.1|1377
1609837240000|2021-01-05 09:00:40|254.2|254|254.2|254.1|254.2|254.1|254.1|254|7735
1609837260000|2021-01-05 09:01:00||254||254.1||254.1||254|0
1609837280000|2021-01-05 09:01:20|||||||||1967
1609837300000|2021-01-05 09:01:40|254.1|254|254.1|254|254.1|254|254.1|254|584
1609837310000|2021-01-05 09:01:50|254.2||254.1||254.2||254.1||0
1609837340000|2021-01-05 09:02:20||253.9||253.9||253.9||253.9|13672
1609837350000|2021-01-05 09:02:30|254.2|254|254.2|254.1|254.2|254.1|254.2|254|6916
1609837370000|2021-01-05 09:02:50|||||||||6836
1609837380000|2021-01-05 09:03:00|254.3|254.2|254.3|254.2|254.4|254.3|254.3|254.2|715
1609837400000|2021-01-05 09:03:20||254.1||254.1||254.1||254.1|2420
1609837410000|2021-01-05 09:03:30||254.2||254.2||254.2||254.2|0
1609837420000|2021-01-05 09:03:40||254.1||254.1||254.1||254.1|0
1609837430000|2021-01-05 09:03:50|||||||||813
1609837480000|2021-01-05 09:04:40|254.4|254.2|254.4|254.3|254.4|254.3|254.4|254.2|3487
1609837490000|2021-01-05 09:04:50|254.3|254.2|254.3|254.2|254.4|254.2|254.3|254.2|0
1609837500000|2021-01-05 09:05:00|254.4|254.3|254.4|254.3|254.4|254.3|254.3|254.3|2500
1609837520000|2021-01-05 09:05:20|||||||||1000
1609837530000|2021-01-05 09:05:30|254.5|254.4|254.5|254.4|254.5|254.4|254.5|254.4|6883
1609837550000|2021-01-05 09:05:50|254.4|254.3|254.4|254.3|254.4|254.3|254.4|254.2|7562
1609837560000|2021-01-05 09:06:00|254.3|254.2|254.3|254.1|254.3|254.2|254.3|254.1|2723
1609837590000|2021-01-05 09:06:30|254.2|254|254.2|254.1|254.2|254.1|254.1|254|13322
1609837620000|2021-01-05 09:07:00|254.1|254|254.2|254.1|254.2|254.1|254.1|254|2613
1609837650000|2021-01-05 09:07:30|254.4|254.2|254.5|254.3|254.5|254.3|254.4|254.2|28926
1609837670000|2021-01-05 09:07:50|254.4||254.4||254.4||254.4||0
1609837710000|2021-01-05 09:08:30|||||||||2591
1609837720000|2021-01-05 09:08:40|254.5|254.4|254.5|254.3|254.5|254.4|254.5|254.3|1180
1609837740000|2021-01-05 09:09:00|254.4|254.2|254.3|254.2|254.4|254.2|254.3|254.2|15029
1609837770000|2021-01-05 09:09:30|254.2|254.1|254.3|254.1|254.3|254.2|254.2|254.1|10528
1609837800000|2021-01-05 09:10:00|254.2||254.2||254.2||254.2||0
1609837840000|2021-01-05 09:10:40|254.1|254|254.1|254|254.1|254|254.1|254|2260
1609837850000|2021-01-05 09:10:50|254.2||254.2||254.2||254.2||0
1609837950000|2021-01-05 09:12:30||254.1||254.1||254.1||254.1|0
1609837960000|2021-01-05 09:12:40|254.3|254.2|254.3|254.1|254.3|254.2|254.3|254.1|17715
1609837980000|2021-01-05 09:13:00|254.2|254|254.2|254.1|254.2|254.1|254.2|254|0
1609838010000|2021-01-05 09:13:30|254.1|254|254.1|254|254.1|254|254.1|254|1378
1609838050000|2021-01-05 09:14:10|254.2|254.1|254.2|254.1|254.2|254.1|254.2|254.1|6252
1609838100000|2021-01-05 09:15:00|||||||||100
1609838140000|2021-01-05 09:15:40|254.3|254.2|254.2|254.1|254.3|254.2|254.2|254.1|6966
1609838150000|2021-01-05 09:15:50|254.3|254.2|254.3|254.2|254.3|254.2|254.3|254.2|545
1609838160000|2021-01-05 09:16:00|254.2|254.1|254.3|254.2|254.3|254.2|254.2|254.1|0
1609838190000|2021-01-05 09:16:30|254.2|254.1|254.2|254.1|254.2|254.1|254.2|254.1|0
1609838200000|2021-01-05 09:16:40|254.3|254.2|254.3|254.2|254.3|254.2|254.3|254.1|0
1609838290000|2021-01-05 09:18:10|254.2|254.1|254.3|254.2|254.3|254.2|254.2|254.1|2799
1609838310000|2021-01-05 09:18:30|||||||||290
1609838320000|2021-01-05 09:18:40|254.4||254.4||254.4||254.3||8948
1609838330000|2021-01-05 09:18:50|||||||||550
1609838340000|2021-01-05 09:19:00|254.5|254.3|254.5|254.4|254.5|254.4|254.4|254.3|5983
1609838380000|2021-01-05 09:19:40|254.4|254.3|254.5|254.4|254.5|254.4|254.4|254.3|7387
1609838420000|2021-01-05 09:20:20|254.4|254.3|254.5|254.3|254.5|254.3|254.4|254.3|2346
1609838430000|2021-01-05 09:20:30|254.4|254.2|254.4|254.2|254.4|254.2|254.4|254.2|8233
1609838520000|2021-01-05 09:22:00|254.3|254.1|254.2|254|254.3|254.1|254.2|254|13679
1609838570000|2021-01-05 09:22:50|254.3|254.1|254.3|254.1|254.4|254.2|254.2|254.1|19097
1609838590000|2021-01-05 09:23:10|254.2|254|254.2|254.1|254.2|254.1|254.2|254|0
1609838620000|2021-01-05 09:23:40||254||254||254||254|0
1609838630000|2021-01-05 09:23:50|254.1||254.1||254.1||254.1||0
1609838640000|2021-01-05 09:24:00||253.9||253.9||254||253.9|4520
1609838650000|2021-01-05 09:24:10|254|254|254.1|253.9|254.1|254|254|253.9|1846
1609838660000|2021-01-05 09:24:20|254|254|254.1|253.9|254.1|254|254|253.9|2500
1609838680000|2021-01-05 09:24:40||254||254||254||254|0
1609838690000|2021-01-05 09:24:50||253.9||253.9||253.9||253.9|0
1609838750000|2021-01-05 09:25:50|254|253.8|253.9|253.8|254|253.9|253.9|253.7|8612
1609838760000|2021-01-05 09:26:00||253.7||253.7||253.7||253.7|0
1609838780000|2021-01-05 09:26:20|253.8|253.6|253.8|253.7|253.8|253.7|253.8|253.6|0
1609838790000|2021-01-05 09:26:30|253.7|253.6|253.7|253.6|253.7|253.6|253.7|253.6|0
1609838820000|2021-01-05 09:27:00||253.5||253.6||253.6||253.5|2380
1609838830000|2021-01-05 09:27:10|253.6|253.5|253.5|253.4|253.6|253.6|253.5|253.4|4738
1609838920000|2021-01-05 09:28:40|253.6|253.5|253.6|253.5|253.6|253.5|253.6|253.5|4884
1609838930000|2021-01-05 09:28:50|253.7|253.6|253.6|253.5|253.7|253.6|253.6|253.5|2600
1609838940000|2021-01-05 09:29:00||253.4||253.5||253.5||253.4|0
1609838960000|2021-01-05 09:29:20|||||||||2283
1609839000000|2021-01-05 09:30:00|253.7|253.6|253.7|253.6|253.7|253.6|253.7|253.6|2446
1609839050000|2021-01-05 09:30:50|253.8|253.7|253.7|253.6|253.8|253.7|253.7|253.6|6001
1609839060000|2021-01-05 09:31:00||253.5||253.5||253.5||253.5|5322
1609839080000|2021-01-05 09:31:20||253.6||253.5||253.6||253.5|521
1609839160000|2021-01-05 09:32:40||253.6||253.6||253.6||253.6|0
1609839180000|2021-01-05 09:33:00|||||||||20317
1609839190000|2021-01-05 09:33:10|||||||||2948
1609839200000|2021-01-05 09:33:20|253.9|253.7|253.9|253.8|253.9|253.8|253.9|253.7|7905
1609839240000|2021-01-05 09:34:00|254|253.9|254|253.9|254|253.9|254|253.9|6053
1609839250000|2021-01-05 09:34:10|253.9|253.8|253.9|253.8|253.9|253.8|253.9|253.8|6903
1609839290000|2021-01-05 09:34:50|254|253.9|254|253.8|254|253.9|254|253.8|1192
1609839300000|2021-01-05 09:35:00|253.9||253.9||253.9||253.9||0
1609839360000|2021-01-05 09:36:00||253.7||253.8||253.8||253.7|7953
1609839380000|2021-01-05 09:36:20|254||254||254||254||6571
1609839420000|2021-01-05 09:37:00|253.9||253.9||253.9||253.9||0
1609839440000|2021-01-05 09:37:20|254|253.9|253.9|253.8|254|253.9|253.9|253.8|2179
1609839450000|2021-01-05 09:37:30|254|253.9|254|253.9|254|253.9|253.9|253.9|3056
1609839490000|2021-01-05 09:38:10|254.1|254|254.1|254|254.1|254|254.1|254|19268
1609839510000|2021-01-05 09:38:30||253.9||253.9||253.9||253.9|5971
1609839540000|2021-01-05 09:39:00|||||||||4000
1609839800000|2021-01-05 09:43:20|254.2|254|254.2|254.1|254.3|254.1|254.2|254|13650
1609839840000|2021-01-05 09:44:00|254.3||254.3||254.3||254.3||3452
1609839870000|2021-01-05 09:44:30|254.2||254.3||254.3||254.2||10000
1609839910000|2021-01-05 09:45:10||254.2||254.2||254.2||254.2|0
1609839940000|2021-01-05 09:45:40|254.4|254.3|254.4|254.3|254.4|254.3|254.4|254.3|3792
1609839970000|2021-01-05 09:46:10||254.2||254.2||254.2||254.2|4790
1609840000000|2021-01-05 09:46:40||254.3||254.2||254.3||254.2|498
1609840030000|2021-01-05 09:47:10||254.3||254.2||254.3||254.2|0
1609840040000|2021-01-05 09:47:20|254.3|254.1|254.2|254.1|254.3|254.2|254.2|254.1|19409
1609840050000|2021-01-05 09:47:30||254||254.1||254.1||254|1377
1609840060000|2021-01-05 09:47:40|254.3||254.3||254.3||254.3||1416
1609840070000|2021-01-05 09:47:50||254.2||254.2||254.2||254.2|0
1609840080000|2021-01-05 09:48:00|254.2|254.1|254.2|254|254.2|254.1|254.2|254|7582
1609840130000|2021-01-05 09:48:50|254.1|253.9|254.1|254|254.1|254|254.1|253.9|3271
1609840140000|2021-01-05 09:49:00|254.2||254.2||254.2||254.2||0
1609840190000|2021-01-05 09:49:50||254.1||254||254.1||254|4602
1609840200000|2021-01-05 09:50:00||254.1||254.1||254.1||254.1|0
1609840220000|2021-01-05 09:50:20||254||254||254.1||254|0
1609840230000|2021-01-05 09:50:30||254.1||254||254.1||254|0
1609840280000|2021-01-05 09:51:20||254.1||254.1||254.1||254.1|0
1609840300000|2021-01-05 09:51:40||254||254||254||254|0
1609840330000|2021-01-05 09:52:10|254.1||254.1||254.1||254.1||0
1609840340000|2021-01-05 09:52:20|254|253.9|253.9|253.8|254|254|253.8|253.7|14806
1609840360000|2021-01-05 09:52:40||253.7||253.7||253.7||253.7|0
1609840380000|2021-01-05 09:53:00|253.8||253.8||253.8||253.8||0
1609840390000|2021-01-05 09:53:10|253.9|253.8|253.9|253.8|253.9|253.8|253.9|253.8|2485
1609840400000|2021-01-05 09:53:20||253.7||253.7||253.8||253.7|0
1609840410000|2021-01-05 09:53:30||253.8||253.8||253.8||253.8|0
1609840440000|2021-01-05 09:54:00|||||||||13094
1609840510000|2021-01-05 09:55:10|254|253.9|254|253.9|254|253.9|254|253.9|5452
1609840520000|2021-01-05 09:55:20|253.9|253.8|254|253.8|254|253.9|253.9|253.8|9636
1609840530000|2021-01-05 09:55:30|||||||||1400
1609840630000|2021-01-05 09:57:10||253.9||253.9||253.9||253.8|4891
1609840640000|2021-01-05 09:57:20||253.8||253.8||253.8||253.8|547
1609840660000|2021-01-05 09:57:40|254.1|253.9|254.2|254.1|254.2|254.1|254.1|253.9|37044
1609840690000|2021-01-05 09:58:10|254.1|254|254.2|254.1|254.2|254.1|254.1|254|15863
1609840750000|2021-01-05 09:59:10|254.1|254|254.2|254.1|254.2|254.1|254.1|254|8110
1609840760000|2021-01-05 09:59:20|254.3||254.3||254.3||254.3||26357
1609840800000|2021-01-05 10:00:00|254.4|254.2|254.5|254.3|254.5|254.3|254.4|254.2|22445
1609840810000|2021-01-05 10:00:10|254.4||254.4||254.4||254.4||0
1609840830000|2021-01-05 10:00:30|254.5|254.4|254.5|254.4|254.5|254.4|254.5|254.4|6909
1609840860000|2021-01-05 10:01:00|254.4|254.3|254.4|254.3|254.4|254.3|254.4|254.3|10670
1609840890000|2021-01-05 10:01:30||254.2||254.2||254.3||254.2|9841
1609840940000|2021-01-05 10:02:20|254.3|254.1|254.3|254.2|254.3|254.2|254.3|254.1|14943
1609840950000|2021-01-05 10:02:30||254.1||254.1||254.1||254.1|0
1609840990000|2021-01-05 10:03:10|254.4|254.2|254.4|254.3|254.4|254.3|254.3|254.1|21430
1609841020000|2021-01-05 10:03:40||254.2||254.2||254.2||254.2|0
1609841030000|2021-01-05 10:03:50||254.3||254.2||254.3||254.2|0
1609841060000|2021-01-05 10:04:20||254.3||254.3||254.3||254.2|3474
1609841070000|2021-01-05 10:04:30||254.2||254.3||254.3||254.2|0
1609841080000|2021-01-05 10:04:40||254.2||254.2||254.2||254.2|0
1609841090000|2021-01-05 10:04:50||254.3||254.3||254.3||254.2|0
1609841100000|2021-01-05 10:05:00||254.2||254.3||254.3||254.2|0
1609841150000|2021-01-05 10:05:50|254.5|254.4|254.5|254.4|254.5|254.4|254.4|254.4|26704
1609841170000|2021-01-05 10:06:10|254.6|254.5|254.6|254.5|254.6|254.5|254.6|254.5|8922
1609841200000|2021-01-05 10:06:40|254.5|254.4|254.5|254.4|254.5|254.4|254.5|254.4|4452
1609841210000|2021-01-05 10:06:50|254.4|254.3|254.5|254.3|254.5|254.4|254.4|254.3|14271
1609841270000|2021-01-05 10:07:50|254.6|254.4|254.6|254.5|254.6|254.5|254.6|254.4|8760
1609841300000|2021-01-05 10:08:20|254.5|254.4|254.6|254.5|254.6|254.5|254.5|254.4|9487
1609841310000|2021-01-05 10:08:30|254.5|254.4|254.5|254.4|254.5|254.5|254.5|254.4|0
1609841340000|2021-01-05 10:09:00|254.6|254.5|254.7|254.6|254.7|254.6|254.6|254.5|14076
1609841350000|2021-01-05 10:09:10||254.5||254.5||254.5||254.5|3000
1609841370000|2021-01-05 10:09:30||254.6||254.6||254.6||254.6|0
1609841410000|2021-01-05 10:10:10|254.8|254.7|254.9|254.8|254.9|254.8|254.7|254.7|16627
1609841430000|2021-01-05 10:10:30|255|254.9|255|254.9|255|254.9|255|254.9|12861
1609841450000|2021-01-05 10:10:50|255.1||255.1||255.1||255||12313
1609841460000|2021-01-05 10:11:00|255||255.1||255.1||255||1486
1609841470000|2021-01-05 10:11:10||255||255||255||255|0
1609841480000|2021-01-05 10:11:20|255|254.9|255.1|254.9|255.1|254.9|255|254.9|4199
1609841540000|2021-01-05 10:12:20|255.2|255|255.1|255|255.2|255.1|255.1|254.9|10272
1609841610000|2021-01-05 10:13:30|255.2|255.1|255.2|255.1|255.2|255.1|255.1|255|14501
1609841720000|2021-01-05 10:15:20|255.3|255.2|255.3|255.2|255.3|255.2|255.3|255.2|16019
1609841780000|2021-01-05 10:16:20|||||||||5465
1609841820000|2021-01-05 10:17:00|255.2|255.1|255|254.9|255.2|255.1|255|254.9|58427
1609841830000|2021-01-05 10:17:10|255.1|254.8|255|254.9|255.1|254.9|255|254.8|12787
1609841910000|2021-01-05 10:18:30|255.1|255|255.1|255|255.1|255|255.1|255|14260
1609841930000|2021-01-05 10:18:50|255.2||255.1||255.2||255.1||4285
1609842000000|2021-01-05 10:20:00|255.2|255.1|255.2|255.1|255.2|255.1|255.1|255.1|8201
1609842030000|2021-01-05 10:20:30|255.3|255.2|255.3|255.2|255.3|255.2|255.2|255.2|8071
1609842040000|2021-01-05 10:20:40|255.2|255.1|255.2|255.1|255.2|255.1|255.2|255.1|4307
1609842060000|2021-01-05 10:21:00|255.3||255.2||255.3||255.2||0
1609842120000|2021-01-05 10:22:00||255||255||255||255|5952
1609842230000|2021-01-05 10:23:50||255.1||255.1||255.1||255.1|0
1609842240000|2021-01-05 10:24:00|255.3|255.2|255.3|255.2|255.3|255.2|255.3|255.2|8200
1609842250000|2021-01-05 10:24:10|255.4|255.3|255.4|255.2|255.4|255.3|255.3|255.2|2062
1609842260000|2021-01-05 10:24:20|255.5|255.3|255.4|255.3|255.5|255.4|255.4|255.3|6358
1609842270000|2021-01-05 10:24:30|255.5|255.4|255.5|255.4|255.5|255.4|255.5|255.4|686
1609842280000|2021-01-05 10:24:40|255.4|255.3|255.4|255.3|255.4|255.3|255.4|255.3|2985
1609842350000|2021-01-05 10:25:50|255.3|255.2|255.3|255.2|255.3|255.2|255.3|255.2|7873
1609842360000|2021-01-05 10:26:00|255.4|255.3|255.4|255.2|255.4|255.3|255.4|255.2|4325
1609842380000|2021-01-05 10:26:20|255.3||255.3||255.3||255.3||0
1609842390000|2021-01-05 10:26:30|255.4||255.3||255.4||255.3||1371
1609842400000|2021-01-05 10:26:40|255.4||255.4||255.4||255.3||1
1609842430000|2021-01-05 10:27:10|255.5|255.3|255.5|255.4|255.5|255.4|255.5|255.3|11253
1609842540000|2021-01-05 10:29:00|255.4|255.3|255.4|255.3|255.5|255.3|255.4|255.3|4708
1609842620000|2021-01-05 10:30:20|255.5|255.4|255.4|255.3|255.5|255.4|255.4|255.3|1341
1609842630000|2021-01-05 10:30:30|255.5||255.4||255.5||255.4||0
1609842640000|2021-01-05 10:30:40|255.5||255.5||255.5||255.5||0
1609842650000|2021-01-05 10:30:50|255.4||255.4||255.4||255.4||0
1609842700000|2021-01-05 10:31:40|255.5|255.4|255.5|255.4|255.5|255.4|255.5|255.4|1035
1609842710000|2021-01-05 10:31:50||255.3||255.3||255.4||255.3|0
1609842720000|2021-01-05 10:32:00|255.4||255.4||255.4||255.4||0
1609842730000|2021-01-05 10:32:10|255.5|255.4|255.5|255.4|255.5|255.4|255.5|255.3|1371
1609842760000|2021-01-05 10:32:40||255.3||255.4||255.4||255.3|0
1609842800000|2021-01-05 10:33:20|255.4|255.3|255.4|255.3|255.5|255.4|255.4|255.3|3249
1609842810000|2021-01-05 10:33:30|255.5|255.4|255.5|255.4|255.5|255.4|255.5|255.4|4653
1609842830000|2021-01-05 10:33:50||255.3||255.4||255.4||255.3|0
1609842850000|2021-01-05 10:34:10||255.3||255.3||255.4||255.3|0
1609842860000|2021-01-05 10:34:20||255.4||255.4||255.4||255.4|0
1609842870000|2021-01-05 10:34:30|255.4|255.3|255.4|255.3|255.4|255.3|255.4|255.3|0
1609842900000|2021-01-05 10:35:00|255.5||255.4||255.5||255.4||0
1609842940000|2021-01-05 10:35:40|255.5|255.4|255.5|255.4|255.5|255.4|255.4|255.3|5850
1609842950000|2021-01-05 10:35:50|255.4|255.3|255.4|255.3|255.4|255.3|255.4|255.3|815
1609842970000|2021-01-05 10:36:10|255.3|255.2|255.4|255.2|255.4|255.3|255.3|255.2|14547
1609843050000|2021-01-05 10:37:30|255.3||255.3||255.3||255.3||0
1609843200000|2021-01-05 10:40:00|255.2|255.1|255.2|255.1|255.2|255.1|255.2|255.1|6418
1609843210000|2021-01-05 10:40:10|255.3|255.2|255.2|255.1|255.3|255.2|255.2|255.1|10203
1609843220000|2021-01-05 10:40:20||255||255||255.1||255|12676
1609843250000|2021-01-05 10:40:50||255.1||255.1||255.1||255.1|0
1609843260000|2021-01-05 10:41:00||255||255||255||255|0
1609843270000|2021-01-05 10:41:10||255.1||255.1||255.1||255.1|0
1609843280000|2021-01-05 10:41:20||255||255.1||255.1||255|249
1609843340000|2021-01-05 10:42:20|255.3|255.2|255.3|255.2|255.3|255.2|255.3|255.1|11345
1609843410000|2021-01-05 10:43:30|255.2|255.1|255.2|255.1|255.2|255.1|255.2|255.1|0
1609843450000|2021-01-05 10:44:10|255.3|255.2|255.3|255.1|255.3|255.2|255.3|255.1|5904
1609843460000|2021-01-05 10:44:20||255.2||255.1||255.2||255.1|0
1609843470000|2021-01-05 10:44:30||255.2||255.2||255.2||255.2|0
1609843550000|2021-01-05 10:45:50|255.2|255.1|255.2|255.1|255.2|255.1|255.2|255.1|4424
1609843610000|2021-01-05 10:46:50|255.1|255|255.1|255|255.1|255|255.1|255|2903
1609843640000|2021-01-05 10:47:20|255|254.9|255.1|255|255.1|255|255|254.9|17477
1609843680000|2021-01-05 10:48:00||254.9||254.9||255||254.9|0
1609843700000|2021-01-05 10:48:20|255|255|255.1|254.9|255.1|255|255|254.9|1239
1609843710000|2021-01-05 10:48:30||255||255||255||255|0
1609843720000|2021-01-05 10:48:40||254.9||254.9||254.9||254.9|0
1609843730000|2021-01-05 10:48:50||255||254.9||255||254.9|0
1609843770000|2021-01-05 10:49:30||255||255||255||255|0
1609843800000|2021-01-05 10:50:00|||||||||1000
1609843810000|2021-01-05 10:50:10|255.2|255.1|255.2|255.1|255.2|255.1|255.2|255.1|29517
1609843880000|2021-01-05 10:51:20|||||||||6000
1609843930000|2021-01-05 10:52:10|255.3|255.2|255.3|255.1|255.3|255.2|255.3|255.1|16297
1609843970000|2021-01-05 10:52:50||255.2||255.2||255.2||255.2|0
1609844020000|2021-01-05 10:53:40|||||||||3388
1609844050000|2021-01-05 10:54:10|||||||||10000
1609844110000|2021-01-05 10:55:10|||||||||2000
1609844150000|2021-01-05 10:55:50|255.2|255.1|255.2|255.1|255.2|255.1|255.2|255.1|4611
1609844230000|2021-01-05 10:57:10||255||255||255||255|17511
1609844240000|2021-01-05 10:57:20|255.1|254.9|255|254.9|255.1|254.9|255|254.9|11145
1609844400000|2021-01-05 11:00:00|254.9|254.8|254.9|254.8|254.9|254.8|254.9|254.8|14255
1609844450000|2021-01-05 11:00:50|255|254.9|255|254.9|255|254.9|255|254.9|8749
1609844470000|2021-01-05 11:01:10|255.1|255|255.2|255.1|255.2|255.1|255|255|26393
1609844530000|2021-01-05 11:02:10|255.3|255.2|255.3|255.1|255.3|255.2|255.3|255.1|3274
1609844600000|2021-01-05 11:03:20|255.2||255.3||255.3||255.2||0
1609844610000|2021-01-05 11:03:30|255.2||255.2||255.2||255.2||0
1609844620000|2021-01-05 11:03:40|255.3||255.3||255.3||255.3||0
1609844630000|2021-01-05 11:03:50|255.4|255.2|255.4|255.3|255.5|255.3|255.4|255.2|24633
1609844690000|2021-01-05 11:04:50|255.5|255.4|255.5|255.4|255.5|255.4|255.5|255.4|5480
1609844700000|2021-01-05 11:05:00||255.3||255.3||255.3||255.3|3371
1609844710000|2021-01-05 11:05:10|255.4||255.5||255.5||255.4||847
1609844730000|2021-01-05 11:05:30|||||||||372
1609844800000|2021-01-05 11:06:40||255.4||255.4||255.4||255.4|0
1609844820000|2021-01-05 11:07:00|255.4|255.3|255.4|255.3|255.4|255.3|255.4|255.3|4382
1609844850000|2021-01-05 11:07:30|||||||||2500
1609844870000|2021-01-05 11:07:50|||||||||2000
1609844930000|2021-01-05 11:08:50|255.5|255.4|255.5|255.4|255.5|255.4|255.5|255.4|4908
1609845000000|2021-01-05 11:10:00|255.6|255.5|255.6|255.5|255.6|255.5|255.6|255.5|11753
1609845030000|2021-01-05 11:10:30|255.7||255.7||255.7||255.6||6079
1609845060000|2021-01-05 11:11:00|255.6||255.6||255.6||255.6||0
1609845210000|2021-01-05 11:13:30|255.7|255.6|255.7|255.6|255.8|255.6|255.7|255.6|8508
1609845230000|2021-01-05 11:13:50|||||||||195
1609845260000|2021-01-05 11:14:20|255.8||255.8||255.8||255.8||1297
1609845290000|2021-01-05 11:14:50|255.7||255.8||255.8||255.7||0
1609845310000|2021-01-05 11:15:10|255.9|255.7|255.9|255.8|255.9|255.8|255.9|255.7|3290
1609845320000|2021-01-05 11:15:20|255.8|255.7|255.8|255.7|255.8|255.7|255.8|255.7|1765
1609845330000|2021-01-05 11:15:30|255.9||255.8||255.9||255.8||0
1609845340000|2021-01-05 11:15:40|255.9|255.8|255.9|255.8|255.9|255.8|255.9|255.7|0
1609845350000|2021-01-05 11:15:50|255.8|255.7|255.8|255.7|255.9|255.7|255.8|255.7|2530
1609845360000|2021-01-05 11:16:00|255.9||255.8||255.9||255.8||0
1609845390000|2021-01-05 11:16:30|255.7|255.6|255.8|255.6|255.8|255.7|255.7|255.6|17625
1609845400000|2021-01-05 11:16:40||255.7||255.6||255.7||255.6|593
1609845420000|2021-01-05 11:17:00|||||||||500
1609845500000|2021-01-05 11:18:20|255.7|255.5|255.7|255.6|255.7|255.6|255.7|255.5|28328
1609845520000|2021-01-05 11:18:40||255.5||255.5||255.5||255.5|0
1609845530000|2021-01-05 11:18:50||255.6||255.5||255.6||255.5|2500
1609845550000|2021-01-05 11:19:10|255.6||255.6||255.6||255.6||0
1609845580000|2021-01-05 11:19:40||255.4||255.5||255.5||255.4|15705
1609845610000|2021-01-05 11:20:10||255.4||255.5||255.5||255.4|3406
1609845630000|2021-01-05 11:20:30|255.5|255.4|255.5|255.4|255.5|255.4|255.5|255.4|1458
1609845640000|2021-01-05 11:20:40|255.6|255.5|255.6|255.4|255.6|255.5|255.6|255.4|1
1609845650000|2021-01-05 11:20:50||255.5||255.5||255.5||255.5|0
1609845680000|2021-01-05 11:21:20||255.4||255.4||255.4||255.4|0
1609845690000|2021-01-05 11:21:30|255.5||255.6||255.6||255.5||0
1609845750000|2021-01-05 11:22:30|||||||||600
1609845760000|2021-01-05 11:22:40|255.5|255.3|255.5|255.4|255.5|255.4|255.4|255.3|10410
1609845780000|2021-01-05 11:23:00|255.6||255.6||255.6||255.6||0
1609845880000|2021-01-05 11:24:40|255.5||255.5||255.5||255.5||0
1609845890000|2021-01-05 11:24:50|255.6||255.5||255.6||255.5||0
1609845920000|2021-01-05 11:25:20|255.6||255.6||255.6||255.5||8312
1609846020000|2021-01-05 11:27:00|255.5||255.5||255.5||255.5||0
1609846030000|2021-01-05 11:27:10||255.3||255.3||255.3||255.3|5622
1609846090000|2021-01-05 11:28:10||255.4||255.3||255.4||255.3|2500
1609846110000|2021-01-05 11:28:30|255.4|255.4|255.5|255.3|255.5|255.4|255.4|255.3|1004
1609846220000|2021-01-05 11:30:20|255.4|255.2|255.3|255.1|255.4|255.2|255.3|255.1|26328
1609846260000|2021-01-05 11:31:00|255.4|255.2|255.4|255.3|255.5|255.3|255.3|255.2|23422
1609846270000|2021-01-05 11:31:10||255.2||255.2||255.2||255.2|0
1609846290000|2021-01-05 11:31:30||255.3||255.3||255.3||255.3|0
1609846350000|2021-01-05 11:32:30||255.2||255.3||255.3||255.2|0
1609846370000|2021-01-05 11:32:50|255.3|255.2|255.3|255.2|255.4|255.2|255.3|255.2|2500
1609846390000|2021-01-05 11:33:10||255.1||255.2||255.2||255.1|0
1609846400000|2021-01-05 11:33:20||255.1||255.2||255.2||255.1|0
1609846410000|2021-01-05 11:33:30||255.1||255.1||255.1||255.1|0
1609846440000|2021-01-05 11:34:00||255.2||255.2||255.2||255.1|0
1609846450000|2021-01-05 11:34:10|255.4|255.3|255.3|255.2|255.4|255.3|255.3|255.2|7176
1609846460000|2021-01-05 11:34:20|255.4|255.3|255.4|255.3|255.4|255.3|255.4|255.3|194
1609846470000|2021-01-05 11:34:30|255.3|255.2|255.4|255.3|255.4|255.3|255.3|255.2|6523
1609846530000|2021-01-05 11:35:30|255.3|255.2|255.3|255.2|255.3|255.2|255.3|255.2|585
1609846560000|2021-01-05 11:36:00|255.2|255.1|255.2|255.1|255.2|255.1|255.2|255.1|1039
1609846570000|2021-01-05 11:36:10||255||255||255.1||255|0
1609846580000|2021-01-05 11:36:20||255.1||255.1||255.1||255.1|0
1609846590000|2021-01-05 11:36:30|255.1|255|255.1|255|255.1|255|255.1|255|0
1609846650000|2021-01-05 11:37:30||254.9||255||255||254.9|7306
1609846660000|2021-01-05 11:37:40||254.9||254.9||255||254.9|10146
1609846750000|2021-01-05 11:39:10|255||255||255||255||1000
1609846790000|2021-01-05 11:39:50|255.1|255|255.1|254.9|255.1|255|255.1|254.9|15838
1609846880000|2021-01-05 11:41:20||255||255||255||255|0
1609846890000|2021-01-05 11:41:30|255.2|255.1|255.2|255.1|255.2|255.1|255.1|255.1|16413
1609846930000|2021-01-05 11:42:10|||||||||500
1609847040000|2021-01-05 11:44:00|255.1|255|255.1|254.9|255.1|255|255.1|254.9|13481
1609847050000|2021-01-05 11:44:10|255||255||255||255||0
1609847110000|2021-01-05 11:45:10|255.1|255|255.1|254.9|255.1|255|255.1|254.9|18199
1609847120000|2021-01-05 11:45:20|255||255.1||255.1||255||3799
1609847180000|2021-01-05 11:46:20|255||255||255||255||0
1609847190000|2021-01-05 11:46:30|255.1|255|255.1|254.9|255.1|255|255.1|254.9|0
1609847220000|2021-01-05 11:47:00|255.2|255|255.2|255.1|255.2|255.1|255.2|255|12103
1609847240000|2021-01-05 11:47:20|255.1|255|255.1|255|255.1|255|255.1|255|5505
1609847270000|2021-01-05 11:47:50|255.2|255.1|255.2|255.1|255.2|255.1|255.2|255.1|3874
1609847280000|2021-01-05 11:48:00||255||255.1||255.1||255|0
1609847430000|2021-01-05 11:50:30|255.1|255|255.2|255.1|255.2|255.1|255.1|255|4801
1609847440000|2021-01-05 11:50:40|255.1|255|255.1|255|255.1|255|255.1|255|0
1609847460000|2021-01-05 11:51:00|255.2|255.1|255.2|255|255.2|255.1|255.2|255|1977
1609847470000|2021-01-05 11:51:10|255.1||255.1||255.1||255.1||0
1609847490000|2021-01-05 11:51:30|255.2||255.1||255.2||255.1||0
1609847500000|2021-01-05 11:51:40|255.2||255.1||255.2||255.1||0
1609847600000|2021-01-05 11:53:20||254.9||254.9||254.9||254.9|6720
1609847610000|2021-01-05 11:53:30|255||255||255||255||0
1609847650000|2021-01-05 11:54:10||254.8||254.9||254.9||254.8|14596
1609847710000|2021-01-05 11:55:10|255.1|255|255.1|255|255.1|255|255.1|255|8303
1609847720000|2021-01-05 11:55:20|255|254.9|255|254.9|255|254.9|255|254.9|45
1609847750000|2021-01-05 11:55:50|254.9|254.8|255|254.8|255|254.8|254.9|254.8|3025
1609847760000|2021-01-05 11:56:00|254.9||254.9||255||254.9||0
1609847770000|2021-01-05 11:56:10|255||255||255||255||0
1609847800000|2021-01-05 11:56:40|254.9||255||255||254.9||0
1609847830000|2021-01-05 11:57:10|254.9||254.9||254.9||254.9||0
1609847840000|2021-01-05 11:57:20|255||255||255||255||0
1609847860000|2021-01-05 11:57:40||254.9||254.9||254.9||254.9|1
1609847870000|2021-01-05 11:57:50||254.8||254.9||254.9||254.8|0
1609847880000|2021-01-05 11:58:00||254.8||254.8||254.8||254.8|0
1609847890000|2021-01-05 11:58:10||254.9||254.9||254.9||254.9|0
1609847900000|2021-01-05 11:58:20|255.1|255|255.1|254.9|255.1|255|255|254.9|14859
1609847920000|2021-01-05 11:58:40||255||255||255||255|0
1609847930000|2021-01-05 11:58:50|255|254.9|255|254.8|255.1|254.9|255|254.8|21337
1609847990000|2021-01-05 11:59:50|254.9|254.7|254.8|254.7|254.9|254.7|254.8|254.7|2145
1609848010000|2021-01-05 12:00:10|254.9|254.8|254.8|254.7|254.9|254.8|254.8|254.7|4627
1609848050000|2021-01-05 12:00:50|||||||||300
1609848100000|2021-01-05 12:01:40|254.7|254.6|254.6|254.5|254.7|254.7|254.6|254.5|22200
1609848110000|2021-01-05 12:01:50|254.7||254.7||254.7||254.7||2647
1609848120000|2021-01-05 12:02:00|254.6||254.6||254.6||254.6||0
1609848140000|2021-01-05 12:02:20|254.7|254.6|254.7|254.6|254.7|254.6|254.7|254.6|4526
1609848150000|2021-01-05 12:02:30|254.8|254.7|254.8|254.6|254.8|254.7|254.8|254.6|7162
1609848170000|2021-01-05 12:02:50||254.7||254.7||254.7||254.7|18307
1609848180000|2021-01-05 12:03:00|254.9|254.8|254.8|254.7|254.9|254.8|254.8|254.7|10197
1609848190000|2021-01-05 12:03:10||254.6||254.6||254.7||254.6|3032
1609848210000|2021-01-05 12:03:30|254.7||254.8||254.8||254.7||1700
1609848240000|2021-01-05 12:04:00|||||||||1677
1609848260000|2021-01-05 12:04:20|254.7|254.5|254.7|254.6|254.7|254.6|254.6|254.5|6350
1609848270000|2021-01-05 12:04:30|254.8||254.8||254.8||254.8||0
1609848290000|2021-01-05 12:04:50||254.7||254.7||254.7||254.7|0
1609848330000|2021-01-05 12:05:30|254.9||254.8||254.9||254.8||13133
1609848340000|2021-01-05 12:05:40|254.9||254.8||254.9||254.8||5546
1609848350000|2021-01-05 12:05:50|||||||||11
1609848360000|2021-01-05 12:06:00||254.6||254.7||254.7||254.6|0
1609848410000|2021-01-05 12:06:50|254.7|254.6|254.7|254.6|254.7|254.6|254.7|254.6|2824
1609848420000|2021-01-05 12:07:00|254.6|254.5|254.7|254.6|254.7|254.6|254.6|254.5|2593
1609848430000|2021-01-05 12:07:10|254.6|254.5|254.6|254.5|254.6|254.5|254.6|254.5|8098
1609848440000|2021-01-05 12:07:20||254.4||254.5||254.5||254.4|0
1609848450000|2021-01-05 12:07:30||254.4||254.4||254.4||254.4|0
1609848530000|2021-01-05 12:08:50|254.5|254.3|254.6|254.4|254.6|254.4|254.5|254.3|7909
1609848580000|2021-01-05 12:09:40|254.5||254.6||254.6||254.5||0
1609848600000|2021-01-05 12:10:00||254.5||254.5||254.5||254.5|0
1609848610000|2021-01-05 12:10:10|254.5|254.4|254.5|254.4|254.5|254.4|254.5|254.4|2488
1609848640000|2021-01-05 12:10:40||254.3||254.4||254.4||254.3|3604
1609848650000|2021-01-05 12:10:50|254.6|254.5|254.6|254.5|254.6|254.5|254.6|254.5|22871
1609848670000|2021-01-05 12:11:10|254.5|254.4|254.6|254.4|254.6|254.4|254.5|254.4|7260
1609848700000|2021-01-05 12:11:40|254.5||254.6||254.6||254.5||0
1609848750000|2021-01-05 12:12:30|254.7|254.5|254.6|254.5|254.7|254.5|254.6|254.4|43001
1609848760000|2021-01-05 12:12:40|254.7||254.7||254.7||254.6||6259
1609848770000|2021-01-05 12:12:50||254.6||254.5||254.6||254.5|10044
1609848780000|2021-01-05 12:13:00|254.8|254.6|254.8|254.7|254.8|254.7|254.8|254.6|6566
1609848790000|2021-01-05 12:13:10|255|254.8|255|254.8|255|254.9|254.9|254.8|22557
1609848880000|2021-01-05 12:14:40|255.1|254.9|255.1|254.9|255.1|254.9|255.1|254.9|29605
1609848900000|2021-01-05 12:15:00|255.2|255|255.2|255.1|255.2|255.1|255.2|255|6783
1609848930000|2021-01-05 12:15:30|||||||||1035
1609848960000|2021-01-05 12:16:00|255.3||255.3||255.3||255.3||10494
1609849060000|2021-01-05 12:17:40|255.2|255|255.1|255|255.2|255|255.1|255|7715
1609849080000|2021-01-05 12:18:00|255.2|255.1|255.2|255.1|255.2|255.1|255.2|255.1|1
1609849120000|2021-01-05 12:18:40|255.3||255.3||255.3||255.3||4317
1609849140000|2021-01-05 12:19:00|255.2||255.2||255.2||255.2||0
1609849150000|2021-01-05 12:19:10|255.1|255|255.2|255.1|255.2|255.1|255.1|255|12308
1609849190000|2021-01-05 12:19:50|255.1|255|255.1|255|255.1|255|255.1|255|5798
1609849220000|2021-01-05 12:20:20|255|254.9|255|254.9|255|255|255|254.9|25833
1609849230000|2021-01-05 12:20:30|254.9|254.8|254.9|254.8|254.9|254.8|254.9|254.8|4372
1609849240000|2021-01-05 12:20:40||254.7||254.8||254.8||254.7|23240
1609849250000|2021-01-05 12:20:50|254.8|254.7|254.9|254.7|254.9|254.7|254.8|254.7|5330
1609849400000|2021-01-05 12:23:20|255|254.8|255.1|254.9|255.1|254.9|255|254.8|40041
1609849410000|2021-01-05 12:23:30|255||255||255||255||0
1609849440000|2021-01-05 12:24:00|255.1||255||255.1||255||3487
1609849460000|2021-01-05 12:24:20|255.1||255.1||255.1||255.1||119
1609849490000|2021-01-05 12:24:50|255.2|255|255.1|255|255.2|255.1|255.1|255|12346
1609849550000|2021-01-05 12:25:50||254.9||254.9||254.9||254.9|8172
1609849560000|2021-01-05 12:26:00|255||255||255||255||0
1609849630000|2021-01-05 12:27:10|255.1|255|255.1|255|255.1|255|255.1|255|10736
1609849680000|2021-01-05 12:28:00||254.9||255||255||254.9|4109
1609849720000|2021-01-05 12:28:40|255.2||255.2||255.2||255.2||6326
1609849810000|2021-01-05 12:30:10||255.1||255.1||255.1||255.1|0
1609849820000|2021-01-05 12:30:20|255.1|255|255.1|255|255.1|255|255.1|255|1379
1609849840000|2021-01-05 12:30:40|255|254.9|254.9|254.8|255|255|254.9|254.8|21922
1609849850000|2021-01-05 12:30:50|255|254.9|255|254.9|255.1|254.9|255|254.8|2880
1609849880000|2021-01-05 12:31:20|255.1|255|255.1|255|255.1|255|255.1|255|2126
1609849920000|2021-01-05 12:32:00||254.9||254.9||254.9||254.9|11096
1609849980000|2021-01-05 12:33:00|255||255||255||255||0
1609849990000|2021-01-05 12:33:10|254.9|254.8|254.9|254.8|255|254.8|254.9|254.8|8119
1609850000000|2021-01-05 12:33:20|255|254.7|254.9|254.8|255|254.8|254.9|254.7|13229
1609850030000|2021-01-05 12:33:50|255|254.9|255|254.9|255|254.9|255|254.9|4007
1609850050000|2021-01-05 12:34:10|255.1|255|255.1|254.9|255.1|255|255.1|254.9|2975
1609850060000|2021-01-05 12:34:20||255||255||255||255|2958
1609850070000|2021-01-05 12:34:30||254.9||254.9||254.9||254.9|2608
1609850120000|2021-01-05 12:35:20||255||254.9||255||254.9|3285
1609850180000|2021-01-05 12:36:20|||||||||1000
1609850210000|2021-01-05 12:36:50|||||||||1960
1609850240000|2021-01-05 12:37:20|255|254.8|254.9|254.8|255|254.8|254.9|254.8|6324
1609850250000|2021-01-05 12:37:30|255|254.9|255|254.9|255|254.9|255|254.9|3820
1609850290000|2021-01-05 12:38:10|254.9|254.8|254.9|254.8|255|254.8|254.9|254.8|5607
1609850300000|2021-01-05 12:38:20|255|254.9|255.1|254.9|255.1|255|255|254.9|8755
1609850400000|2021-01-05 12:40:00|255|254.8|254.9|254.8|255|254.8|254.9|254.8|3548
1609850430000|2021-01-05 12:40:30|254.8|254.7|254.9|254.7|254.9|254.8|254.8|254.7|12177
1609850480000|2021-01-05 12:41:20|||||||||1100
1609850490000|2021-01-05 12:41:30||254.8||254.8||254.8||254.8|0
1609850500000|2021-01-05 12:41:40|255|254.9|255|254.9|255|254.9|255|254.9|9901
1609850520000|2021-01-05 12:42:00|255.1||255.1||255.1||255.1||5969
1609850530000|2021-01-05 12:42:10|255||255||255.1||255||1853
1609850580000|2021-01-05 12:43:00|255.1|255|255.1|255|255.1|255|255.1|255|1374
1609850640000|2021-01-05 12:44:00|255|254.9|255.1|255|255.1|255|255|254.9|4083
1609850810000|2021-01-05 12:46:50||254.9||255||255||254.9|6829
1609850820000|2021-01-05 12:47:00||254.9||255||255||254.9|0
1609850880000|2021-01-05 12:48:00|255.2|255.1|255.2|255.1|255.2|255.1|255.2|255.1|27170
1609850890000|2021-01-05 12:48:10|255.3|255.2|255.3|255.2|255.3|255.2|255.3|255.2|4269
1609850910000|2021-01-05 12:48:30||255.1||255.2||255.2||255.1|0
1609850990000|2021-01-05 12:49:50|||||||||8327
1609851080000|2021-01-05 12:51:20|255.4|255.3|255.4|255.3|255.5|255.3|255.4|255.3|31683
1609851100000|2021-01-05 12:51:40|255.3|255.2|255.4|255.3|255.4|255.3|255.3|255.2|20177
1609851140000|2021-01-05 12:52:20|255.5|255.4|255.5|255.4|255.5|255.4|255.5|255.4|7654
1609851150000|2021-01-05 12:52:30|||||||||1305
1609851170000|2021-01-05 12:52:50||255.3||255.3||255.4||255.3|12102
1609851180000|2021-01-05 12:53:00||255.4||255.3||255.4||255.3|3757
1609851190000|2021-01-05 12:53:10||255.4||255.3||255.4||255.3|0
1609851200000|2021-01-05 12:53:20|255.4||255.5||255.5||255.4||133
1609851210000|2021-01-05 12:53:30||255.4||255.4||255.4||255.4|0
1609851230000|2021-01-05 12:53:50||255.3||255.3||255.3||255.3|0
1609851380000|2021-01-05 12:56:20||255.4||255.3||255.4||255.3|0
1609851500000|2021-01-05 12:58:20|||||||||2148
1609851570000|2021-01-05 12:59:30|||||||||2531
1609851580000|2021-01-05 12:59:40|255.4|255.2|255.4|255.2|255.4|255.2|255.3|255.2|12832
1609851590000|2021-01-05 12:59:50||255.3||255.3||255.3||255.3|0
1609851650000|2021-01-05 13:00:50|255.5|255.4|255.5|255.3|255.6|255.4|255.5|255.3|17348
1609851660000|2021-01-05 13:01:00||255.4||255.3||255.4||255.3|0
1609851690000|2021-01-05 13:01:30||255.4||255.4||255.4||255.4|0
1609851710000|2021-01-05 13:01:50|255.4|255.3|255.4|255.3|255.4|255.3|255.4|255.3|1610
1609851810000|2021-01-05 13:03:30|255.3|255.2|255.4|255.3|255.4|255.3|255.3|255.2|7485
1609851880000|2021-01-05 13:04:40|255.3|255.2|255.3|255.2|255.3|255.2|255.3|255.2|7078
1609851960000|2021-01-05 13:06:00|255.2|255.1|255.2|255.1|255.3|255.1|255.2|255.1|8906
1609851980000|2021-01-05 13:06:20||255||255.1||255.1||255|6778
1609851990000|2021-01-05 13:06:30||255||255.1||255.1||255|3640
1609852020000|2021-01-05 13:07:00||255||255||255||255|1208
1609852030000|2021-01-05 13:07:10|255.1||255.1||255.1||255.1||0
1609852040000|2021-01-05 13:07:20|255.2|255.1|255.2|255|255.2|255.1|255.2|255|2500
1609852080000|2021-01-05 13:08:00|255.1||255.1||255.1||255.1||0
1609852090000|2021-01-05 13:08:10|255.2||255.1||255.2||255.1||0
1609852140000|2021-01-05 13:09:00|255.2|255.1|255.2|255.1|255.2|255.1|255.2|255.1|5791
1609852160000|2021-01-05 13:09:20|255.3|255.2|255.2|255.1|255.3|255.2|255.2|255.1|15774
1609852170000|2021-01-05 13:09:30|||||||||3
1609852190000|2021-01-05 13:09:50|255.1|255|255.1|255|255.1|255|255.1|255|0
1609852200000|2021-01-05 13:10:00|255.2|255.1|255.2|255.1|255.2|255.1|255.2|255.1|3922
1609852210000|2021-01-05 13:10:10||255||255||255||255|0
1609852230000|2021-01-05 13:10:30||255.1||255.1||255.1||255.1|0
1609852240000|2021-01-05 13:10:40|255.3|255.2|255.4|255.3|255.4|255.3|255.2|255.2|37316
1609852300000|2021-01-05 13:11:40|255.3|255.2|255.3|255.2|255.3|255.2|255.3|255.2|5418
1609852310000|2021-01-05 13:11:50|255.5|255.3|255.5|255.3|255.5|255.3|255.5|255.3|16309
1609852350000|2021-01-05 13:12:30|255.6|255.4|255.7|255.5|255.7|255.5|255.6|255.4|36594
1609852360000|2021-01-05 13:12:40|255.6||255.7||255.7||255.6||15281
1609852370000|2021-01-05 13:12:50||255.6||255.6||255.6||255.6|0
1609852380000|2021-01-05 13:13:00|255.8|255.7|255.9|255.7|255.9|255.7|255.8|255.7|24215
1609852390000|2021-01-05 13:13:10|255.8||255.8||255.8||255.8||0
1609852400000|2021-01-05 13:13:20||255.6||255.6||255.6||255.6|2158
1609852480000|2021-01-05 13:14:40|255.7|255.5|255.6|255.5|255.7|255.5|255.6|255.5|14453
1609852520000|2021-01-05 13:15:20|||||||||5093
1609852550000|2021-01-05 13:15:50|255.7|255.6|255.7|255.6|255.7|255.6|255.7|255.5|21798
1609852590000|2021-01-05 13:16:30||255.5||255.6||255.6||255.5|6019
1609852620000|2021-01-05 13:17:00||255.5||255.5||255.5||255.5|6191
1609852630000|2021-01-05 13:17:10||255.6||255.6||255.6||255.6|0
1609852650000|2021-01-05 13:17:30|255.6|255.5|255.6|255.5|255.6|255.5|255.6|255.5|0
1609852800000|2021-01-05 13:20:00|||||||||5125
1609852870000|2021-01-05 13:21:10|255.5|255.4|255.6|255.5|255.6|255.5|255.5|255.4|18746
1609852920000|2021-01-05 13:22:00|255.7|255.6|255.6|255.5|255.7|255.6|255.6|255.5|24836
1609852940000|2021-01-05 13:22:20|255.7||255.6||255.7||255.6||2500
1609853120000|2021-01-05 13:25:20|255.7|255.6|255.7|255.6|255.7|255.6|255.7|255.5|24002
1609853250000|2021-01-05 13:27:30|255.6|255.5|255.6|255.5|255.6|255.5|255.6|255.5|11257
1609853260000|2021-01-05 13:27:40|255.5|255.4|255.5|255.4|255.6|255.5|255.5|255.4|25842
1609853290000|2021-01-05 13:28:10|255.6|255.5|255.6|255.5|255.6|255.5|255.6|255.5|11369
1609853370000|2021-01-05 13:29:30||255.4||255.5||255.5||255.4|4388
1609853400000|2021-01-05 13:30:00|255.7||255.7||255.7||255.7||13574
1609853410000|2021-01-05 13:30:10|255.6||255.6||255.6||255.6||0
1609853460000|2021-01-05 13:31:00|255.5|255.4|255.5|255.4|255.5|255.4|255.5|255.4|2691
1609853480000|2021-01-05 13:31:20||255.3||255.4||255.4||255.3|2540
1609853490000|2021-01-05 13:31:30||255.3||255.4||255.4||255.3|0
1609853500000|2021-01-05 13:31:40||255.3||255.4||255.4||255.3|0
1609853510000|2021-01-05 13:31:50|255.4|255.3|255.3|255.2|255.5|255.3|255.3|255.2|37036
1609853530000|2021-01-05 13:32:10||255.1||255.1||255.1||255.1|0
1609853650000|2021-01-05 13:34:10|255.2|255|255.1|255|255.2|255.1|255.1|255|23828
1609853660000|2021-01-05 13:34:20|||||||||2938
1609853670000|2021-01-05 13:34:30|255.2|255.1|255.2|255|255.2|255.1|255.2|255|19950
1609853680000|2021-01-05 13:34:40||255.1||255.1||255.1||255.1|0
1609853690000|2021-01-05 13:34:50||255||255.1||255.1||255|0
1609853710000|2021-01-05 13:35:10||255||255||255||255|0
1609853720000|2021-01-05 13:35:20|255.1||255.1||255.1||255.1||0
1609853730000|2021-01-05 13:35:30|255.2|255.1|255.1|255|255.2|255.1|255.1|255|2917
1609853760000|2021-01-05 13:36:00|255.2|255.1|255.2|255|255.2|255.1|255.2|255|9803
1609853770000|2021-01-05 13:36:10||255.1||255.1||255.1||255|0
1609853780000|2021-01-05 13:36:20|255.3||255.2||255.3||255.2||19260
1609853800000|2021-01-05 13:36:40|255.5|255.2|255.5|255.4|255.5|255.4|255.5|255.2|47348
1609853840000|2021-01-05 13:37:20||255.3||255.4||255.4||255.3|35172
1609853850000|2021-01-05 13:37:30|255.4|255.3|255.6|255.5|255.6|255.5|255.4|255.3|36108
1609853860000|2021-01-05 13:37:40|255.7||255.7||255.7||255.6||17087
1609853870000|2021-01-05 13:37:50|255.8|255.6|255.7|255.6|255.8|255.7|255.7|255.6|9593
1609853880000|2021-01-05 13:38:00|255.8|255.7|255.8|255.7|255.8|255.7|255.8|255.7|18000
1609853890000|2021-01-05 13:38:10|255.7|255.6|255.7|255.6|255.8|255.6|255.7|255.6|12945
1609853900000|2021-01-05 13:38:20|255.8||255.8||255.8||255.7||5500
1609853910000|2021-01-05 13:38:30|255.7||255.7||255.7||255.7||0
1609853950000|2021-01-05 13:39:10|256.3|255.5|256.3|256|256.8|256.1|256|255.5|343226
1609853960000|2021-01-05 13:39:20|256.4|256.1|256.3|256.1|256.4|256.3|256.3|256.1|19691
1609853970000|2021-01-05 13:39:30|256.4|256.2|255.9|255.7|256.4|256.3|255.9|255.6|126128
1609853980000|2021-01-05 13:39:40|256|255.8|256.1|255.9|256.1|255.9|256|255.8|4703
1609853990000|2021-01-05 13:39:50|||||||||100
1609854000000|2021-01-05 13:40:00|||||||||4089
1609854010000|2021-01-05 13:40:10|256|255.8|255.9|255.7|256|255.9|255.9|255.7|23202
1609854020000|2021-01-05 13:40:20|||||||||3824
1609854040000|2021-01-05 13:40:40|||||||||500
1609854080000|2021-01-05 13:41:20|255.8||255.8||255.8||255.8||0
1609854090000|2021-01-05 13:41:30|||||||||2055
1609854130000|2021-01-05 13:42:10|||||||||3316
1609854160000|2021-01-05 13:42:40|255.7|255.6|255.7|255.6|255.7|255.6|255.7|255.6|9006
1609854180000|2021-01-05 13:43:00|||||||||508
1609854190000|2021-01-05 13:43:10|255.6|255.5|255.5|255.4|255.6|255.6|255.5|255.4|34928
1609854200000|2021-01-05 13:43:20||255.3||255.3||255.3||255.3|1913
1609854220000|2021-01-05 13:43:40||255.4||255.4||255.4||255.4|3780
1609854260000|2021-01-05 13:44:20|255.4|255.3|255.4|255.3|255.5|255.3|255.4|255.2|16953
1609854330000|2021-01-05 13:45:30|255.5|255.4|255.5|255.4|255.5|255.4|255.5|255.4|27667
1609854350000|2021-01-05 13:45:50||255.3||255.3||255.3||255.3|9514
1609854360000|2021-01-05 13:46:00|255.4||255.4||255.4||255.4||0
1609854370000|2021-01-05 13:46:10|||||||||3830
1609854380000|2021-01-05 13:46:20|255.5|255.4|255.5|255.3|255.5|255.4|255.5|255.3|14667
1609854420000|2021-01-05 13:47:00|||||||||3828
1609854440000|2021-01-05 13:47:20|255.4|255.2|255.3|255.2|255.4|255.3|255.3|255.2|31407
1609854530000|2021-01-05 13:48:50|||||||||3331
1609854540000|2021-01-05 13:49:00|255.2|255.1|255.2|255.1|255.2|255.1|255.2|255.1|7824
1609854570000|2021-01-05 13:49:30|255.5|255.2|255.5|255.4|255.5|255.4|255.5|255.2|63959
1609854580000|2021-01-05 13:49:40||255.3||255.4||255.4||255.3|5401
1609854610000|2021-01-05 13:50:10|255.6|255.3|255.6|255.4|255.6|255.4|255.6|255.3|40243
1609854620000|2021-01-05 13:50:20|255.5|255.6|255.8|255.7|255.9|255.7|255.5|255.6|88047
1609854630000|2021-01-05 13:50:30|255.7|255.6|255.8|255.6|255.8|255.6|255.7|255.5|10224
1609854640000|2021-01-05 13:50:40|255.7|255.5|255.7|255.6|255.7|255.6|255.6|255.5|8638
1609854650000|2021-01-05 13:50:50|||||||||600
1609854660000|2021-01-05 13:51:00|255.8||255.8||255.8||255.8||6405
1609854670000|2021-01-05 13:51:10|255.7|255.5|255.6|255.5|255.7|255.5|255.6|255.4|5970
1609854680000|2021-01-05 13:51:20|255.5|255.4|255.5|255.4|255.5|255.4|255.5|255.4|1064
1609854710000|2021-01-05 13:51:50|||||||||2000
1609854720000|2021-01-05 13:52:00|255.4|255.3|255.5|255.4|255.5|255.4|255.4|255.3|6670
1609854730000|2021-01-05 13:52:10||255.3||255.4||255.4||255.3|0
1609854740000|2021-01-05 13:52:20|||||||||2967
1609854830000|2021-01-05 13:53:50|255.4|255.3|255.4|255.3|255.4|255.3|255.4|255.2|32869
1609854840000|2021-01-05 13:54:00||255.2||255.2||255.2||255.2|7506
1609854850000|2021-01-05 13:54:10||255.3||255.3||255.3||255.3|5862
1609854900000|2021-01-05 13:55:00|||||||||1591
1609854920000|2021-01-05 13:55:20|255.3|255.2|255.3|255.2|255.4|255.2|255.3|255.2|6140
1609854930000|2021-01-05 13:55:30|||||||||7737
1609854940000|2021-01-05 13:55:40|255.2|255.1|255.2|255.1|255.2|255.2|255.2|255|28606
1609854990000|2021-01-05 13:56:30||255||255.1||255.1||255|12598
1609855030000|2021-01-05 13:57:10|||||||||2938
1609855060000|2021-01-05 13:57:40|255.3||255.2||255.3||255.2||21766
1609855100000|2021-01-05 13:58:20|||||||||1174
1609855180000|2021-01-05 13:59:40|255.3|255.2|255.3|255.1|255.3|255.2|255.2|255.1|32220
1609855190000|2021-01-05 13:59:50|255.2|255.2|255.3|255.2|255.3|255.2|255.2|255.2|18000
1609855210000|2021-01-05 14:00:10|255.2|255.1|255.2|255.1|255.2|255.1|255.2|255.1|1126
1609855220000|2021-01-05 14:00:20|255.3||255.2||255.3||255.2||0
1609855250000|2021-01-05 14:00:50|||||||||5562
1609855280000|2021-01-05 14:01:20|255.1|255|255.1|255|255.1|255|255.1|255|8682
1609855320000|2021-01-05 14:02:00|255.2|255.1|255.2|255.1|255.2|255.1|255.2|255.1|2777
1609855420000|2021-01-05 14:03:40|||||||||7075
1609855500000|2021-01-05 14:05:00|255.5|255.2|255.5|255.4|255.5|255.4|255.5|255.2|71088
1609855600000|2021-01-05 14:06:40|255.4|255.3|255.5|255.4|255.5|255.4|255.4|255.3|12607
1609855610000|2021-01-05 14:06:50|255.6||255.5||255.6||255.5||63775
1609855620000|2021-01-05 14:07:00|255.6|255.5|255.5|255.4|255.6|255.5|255.5|255.4|29126
1609855630000|2021-01-05 14:07:10|255.6|255.5|255.7|255.5|255.7|255.6|255.6|255.5|11152
1609855640000|2021-01-05 14:07:20|255.8|255.6|255.8|255.6|255.8|255.7|255.7|255.6|25411
1609855660000|2021-01-05 14:07:40|255.7||255.7||255.7||255.7||0
1609855680000|2021-01-05 14:08:00|255.6|255.5|255.6|255.5|255.6|255.5|255.5|255.4|17991
1609855690000|2021-01-05 14:08:10|255.5|255.4|255.5|255.4|255.5|255.4|255.5|255.4|702
1609855740000|2021-01-05 14:09:00|255.4|255.3|255.4|255.3|255.4|255.3|255.4|255.3|12626
1609855780000|2021-01-05 14:09:40|255.3|255.2|255.3|255.2|255.3|255.3|255.3|255.2|28084
1609855790000|2021-01-05 14:09:50|255.4||255.4||255.4||255.4||0
1609855800000|2021-01-05 14:10:00|255.5|255.3|255.5|255.4|255.5|255.4|255.5|255.3|44248
1609855820000|2021-01-05 14:10:20|255.4|255.3|255.5|255.3|255.5|255.3|255.4|255.3|2500
1609855830000|2021-01-05 14:10:30|255.4||255.4||255.4||255.4||0
1609855840000|2021-01-05 14:10:40|255.5||255.4||255.5||255.4||0
1609855970000|2021-01-05 14:12:50|255.3|255.2|255.3|255.2|255.3|255.2|255.3|255.2|9182
1609855980000|2021-01-05 14:13:00||255.1||255.2||255.2||255.1|29321
1609856020000|2021-01-05 14:13:40|||||||||2774
1609856040000|2021-01-05 14:14:00|255.2|255.1|255.2|255|255.2|255.2|255.2|255|33687
1609856110000|2021-01-05 14:15:10||255.1||255.1||255.1||255.1|0
1609856120000|2021-01-05 14:15:20||255||255||255||255|0
1609856130000|2021-01-05 14:15:30|||||||||8814
1609856150000|2021-01-05 14:15:50||255.1||255.1||255.1||255.1|3235
1609856160000|2021-01-05 14:16:00|255.1|255|255.1|255|255.2|255|255.1|255|1765
1609856170000|2021-01-05 14:16:10|255.2||255.2||255.2||255.2||0
1609856180000|2021-01-05 14:16:20|255.1||255.1||255.1||255.1||0
1609856210000|2021-01-05 14:16:50|||||||||2938
1609856260000|2021-01-05 14:17:40|||||||||7558
1609856340000|2021-01-05 14:19:00|255.4|255.1|255.4|255.2|255.5|255.4|255.4|255.1|116083
1609856360000|2021-01-05 14:19:20|||||||||7480
1609856370000|2021-01-05 14:19:30|||||||||6120
1609856380000|2021-01-05 14:19:40|||||||||2107
1609856390000|2021-01-05 14:19:50|255.5|255.3|255.5|255.4|255.7|255.4|255.4|255.3|68805
1609856400000|2021-01-05 14:20:00|||||||||900
1609856410000|2021-01-05 14:20:10|||||||||4019
1609856420000|2021-01-05 14:20:20|255.4|255.3|255.5|255.4|255.5|255.4|255.4|255.3|22010
1609856430000|2021-01-05 14:20:30|255.4|255.3|255.5|255.4|255.5|255.4|255.4|255.3|17440
1609856440000|2021-01-05 14:20:40|255.4|255.3|255.5|255.4|255.5|255.4|255.4|255.3|8648
1609856450000|2021-01-05 14:20:50|||||||||23886
1609856460000|2021-01-05 14:21:00|||||||||2965
1609856470000|2021-01-05 14:21:10|255.6|255.5|255.6|255.5|255.6|255.5|255.6|255.4|4445
1609856490000|2021-01-05 14:21:30|||||||||2759
1609856500000|2021-01-05 14:21:40|255.5|255.4|255.5|255.4|255.6|255.5|255.5|255.4|24686
1609856510000|2021-01-05 14:21:50|255.6||255.6||255.6||255.5||4197
1609856520000|2021-01-05 14:22:00|255.5||255.5||255.5||255.5||2902
1609856530000|2021-01-05 14:22:10|255.6|255.5|255.6|255.4|255.6|255.5|255.6|255.4|20000
1609856540000|2021-01-05 14:22:20|255.5||255.5||255.5||255.5||0
1609856550000|2021-01-05 14:22:30||255.3||255.3||255.3||255.3|3523
1609856570000|2021-01-05 14:22:50|255.4||255.4||255.4||255.4||1767
1609856590000|2021-01-05 14:23:10|||||||||1489
1609856660000|2021-01-05 14:24:20|||||||||655
1609856690000|2021-01-05 14:24:50|255.5|255.4|255.5|255.4|255.5|255.4|255.5|255.4|27387
1609856700000|2021-01-05 14:25:00|255.4|255.3|255.5|255.4|255.5|255.4|255.4|255.3|25671
1609856720000|2021-01-05 14:25:20|255.6|255.5|255.6|255.5|255.6|255.5|255.6|255.5|19350
1609856730000|2021-01-05 14:25:30|255.7|255.6|255.7|255.6|255.7|255.6|255.7|255.6|5874
1609856780000|2021-01-05 14:26:20|255.8|255.7|255.9|255.7|255.9|255.7|255.7|255.7|0
1609856790000|2021-01-05 14:26:30|255.8||255.8||255.8||255.8||0
1609856800000|2021-01-05 14:26:40|255.9|255.8|255.9|255.8|255.9|255.8|255.9|255.8|89
1609856810000|2021-01-05 14:26:50|||||||||3216
1609856880000|2021-01-05 14:28:00|256|255.9|255.9|255.8|256|255.9|255.9|255.8|5507
1609856900000|2021-01-05 14:28:20|256||255.9||256||255.9||0
1609856910000|2021-01-05 14:28:30|256|255.9|256|255.9|256|255.9|256|255.9|3906
1609856980000|2021-01-05 14:29:40|255.9|255.8|255.9|255.8|256|255.8|255.9|255.8|13267
1609856990000|2021-01-05 14:29:50|256||255.9||256||255.9||1199
1609857000000|2021-01-05 14:30:00|256||256||256||256||0
1609857010000|2021-01-05 14:30:10|256.1|255.9|256.1|255.9|256.1|256|256.1|255.9|15397
1609857020000|2021-01-05 14:30:20|256||256.1||256.1||256||6484
1609857050000|2021-01-05 14:30:50|256||256||256||256||0
1609857060000|2021-01-05 14:31:00|256.1|256|256.1|255.9|256.1|256|256.1|255.9|11077
1609857110000|2021-01-05 14:31:50||256||256||256||256|0
1609857130000|2021-01-05 14:32:10|256.2|256.1|256.4|256.3|256.4|256.3|256.2|256.1|24234
1609857140000|2021-01-05 14:32:20|256.3|256.2|256.3|256.2|256.3|256.2|256.3|256.2|4673
1609857170000|2021-01-05 14:32:50|256.4|256.3|256.4|256.3|256.4|256.3|256.4|256.3|2017
1609857190000|2021-01-05 14:33:10|256.5|256.2|256.5|256.3|256.5|256.3|256.5|256.2|14215
1609857200000|2021-01-05 14:33:20|256.4||256.4||256.4||256.4||0
1609857210000|2021-01-05 14:33:30|256.3|256.2|256.3|256.1|256.3|256.2|256.2|256.1|16157
1609857290000|2021-01-05 14:34:50|256.2|256|256.1|255.9|256.2|256.1|256.1|255.9|32036
1609857300000|2021-01-05 14:35:00||256||256||256||256|0
1609857320000|2021-01-05 14:35:20|256|255.9|256|255.9|256|255.9|256|255.8|15693
1609857330000|2021-01-05 14:35:30|255.9|255.8|256|255.9|256|255.9|255.9|255.8|3272
1609857340000|2021-01-05 14:35:40|255.9|255.8|255.9|255.8|255.9|255.8|255.9|255.8|894
1609857360000|2021-01-05 14:36:00|256|255.9|256|255.9|256|255.9|256|255.8|8088
1609857390000|2021-01-05 14:36:30|255.9|255.8|255.9|255.8|255.9|255.8|255.9|255.8|3868
1609857400000|2021-01-05 14:36:40|256|255.9|256|255.9|256|255.9|256|255.9|2500
1609857430000|2021-01-05 14:37:10|256.1|256|256.2|256.1|256.2|256.1|256.1|256|26257
1609857440000|2021-01-05 14:37:20|256.1|256|256|255.9|256.1|256|256|255.8|8165
1609857450000|2021-01-05 14:37:30|256.1||256||256.1||256||5087
1609857480000|2021-01-05 14:38:00|255.9|255.8|255.9|255.8|255.9|255.8|255.9|255.8|1368
1609857520000|2021-01-05 14:38:40||255.7||255.8||255.8||255.7|18315
1609857560000|2021-01-05 14:39:20||255.7||255.8||255.8||255.7|2500
1609857600000|2021-01-05 14:40:00|255.8|255.7|255.8|255.7|255.9|255.8|255.8|255.7|7030
1609857630000|2021-01-05 14:40:30|255.7|255.6|255.8|255.6|255.8|255.6|255.7|255.6|697
1609857650000|2021-01-05 14:40:50|255.7||255.7||255.7||255.7||0
1609857660000|2021-01-05 14:41:00||255.5||255.5||255.5||255.5|0
1609857690000|2021-01-05 14:41:30|255.6||255.6||255.6||255.6||7707
1609857700000|2021-01-05 14:41:40|255.5|255.4|255.5|255.4|255.5|255.4|255.5|255.4|6837
1609857720000|2021-01-05 14:42:00|255.4|255.3|255.4|255.3|255.4|255.4|255.4|255.3|16234
1609857740000|2021-01-05 14:42:20||255.2||255.3||255.3||255.2|2000
1609857770000|2021-01-05 14:42:50|255.3|255.2|255.3|255.2|255.3|255.2|255.3|255.2|2500
1609857780000|2021-01-05 14:43:00|255.4|255.3|255.4|255.3|255.4|255.3|255.4|255.3|0
1609857820000|2021-01-05 14:43:40|255.3|255.1|255.4|255.3|255.4|255.3|255.3|255.1|18396
1609857860000|2021-01-05 14:44:20|255.5|255.4|255.5|255.4|255.6|255.4|255.5|255.4|34274
1609857900000|2021-01-05 14:45:00|255.6||255.5||255.6||255.5||185
1609857940000|2021-01-05 14:45:40|||||||||668
1609857950000|2021-01-05 14:45:50|||||||||5753
1609857960000|2021-01-05 14:46:00|||||||||2200
1609857990000|2021-01-05 14:46:30||255.3||255.3||255.3||255.3|0
1609858000000|2021-01-05 14:46:40||255.4||255.3||255.4||255.3|650
1609858030000|2021-01-05 14:47:10||255.4||255.3||255.4||255.3|0
1609858040000|2021-01-05 14:47:20|255.4|255.2|255.3|255.2|255.4|255.2|255.3|255.2|0
1609858060000|2021-01-05 14:47:40|255.4|255.3|255.5|255.3|255.5|255.3|255.4|255.3|2949
1609858130000|2021-01-05 14:48:50|255.4|255.2|255.4|255.2|255.4|255.2|255.4|255.2|2500
1609858140000|2021-01-05 14:49:00|255.3||255.3||255.3||255.3||0
1609858160000|2021-01-05 14:49:20|255.4|255.3|255.4|255.2|255.4|255.3|255.4|255.2|3246
1609858180000|2021-01-05 14:49:40||255.3||255.3||255.3||255.3|0
1609858190000|2021-01-05 14:49:50|255.3|255.2|255.3|255.2|255.4|255.2|255.3|255.2|9398
1609858200000|2021-01-05 14:50:00|255.4||255.3||255.4||255.3||2500
1609858230000|2021-01-05 14:50:30||255.1||255.1||255.1||255.1|6172
1609858260000|2021-01-05 14:51:00|255.4|255.2|255.4|255.3|255.4|255.3|255.4|255.2|7206
1609858270000|2021-01-05 14:51:10|255.3|255.2|255.3|255.1|255.3|255.2|255.3|255.1|0
1609858310000|2021-01-05 14:51:50||255.2||255.2||255.2||255.2|5876
1609858320000|2021-01-05 14:52:00|255.4|255.3|255.4|255.3|255.5|255.4|255.4|255.3|9039
1609858360000|2021-01-05 14:52:40|255.3|255.2|255.3|255.2|255.3|255.2|255.3|255.2|11374
1609858390000|2021-01-05 14:53:10|||||||||4577
1609858430000|2021-01-05 14:53:50||255.1||255.1||255.1||255.1|2432
1609858440000|2021-01-05 14:54:00||255.2||255.2||255.2||255.1|2021
1609858450000|2021-01-05 14:54:10||255.1||255.1||255.1||255.1|2500
1609858500000|2021-01-05 14:55:00|255.2|255|255.1|255|255.2|255|255.1|255|4911
1609858540000|2021-01-05 14:55:40|255.3|255.1|255.3|255.1|255.3|255.1|255.3|255.1|22656
1609858600000|2021-01-05 14:56:40||255.2||255.2||255.2||255.2|0
1609858610000|2021-01-05 14:56:50||255.1||255.1||255.1||255.1|0
1609858620000|2021-01-05 14:57:00|255.2||255.2||255.2||255.2||0
1609858660000|2021-01-05 14:57:40|255.3|255.2|255.5|255.3|255.5|255.3|255.3|255.2|31187
1609858670000|2021-01-05 14:57:50|255.4|255.2|255.3|255.2|255.4|255.2|255.3|255.2|3196
1609858680000|2021-01-05 14:58:00|255.4||255.3||255.4||255.3||0
1609858700000|2021-01-05 14:58:20|255.4|255.3|255.3|255.1|255.4|255.3|255.3|255.1|32550
1609858720000|2021-01-05 14:58:40|||||||||11000
1609858790000|2021-01-05 14:59:50|||||||||1199
1609858800000|2021-01-05 15:00:00|255.4|255.2|255.4|255.2|255.5|255.3|255.4|255.2|16485
1609858810000|2021-01-05 15:00:10|255.3|255.1|255.3|255.1|255.4|255.1|255.3|255.1|1371
1609858820000|2021-01-05 15:00:20||255.2||255.2||255.2||255.2|2400
1609858830000|2021-01-05 15:00:30|255.4||255.3||255.4||255.3||2000
1609858890000|2021-01-05 15:01:30|255.4|255.3|255.5|255.3|255.5|255.4|255.4|255.3|27292
1609858920000|2021-01-05 15:02:00||255.4||255.4||255.4||255.3|0
1609858930000|2021-01-05 15:02:10||255.3||255.3||255.3||255.3|0
1609858950000|2021-01-05 15:02:30|255.4||255.4||255.4||255.4||0
1609858960000|2021-01-05 15:02:40|||||||||5006
1609858970000|2021-01-05 15:02:50|255.5|255.4|255.6|255.5|255.6|255.5|255.5|255.4|16779
1609858980000|2021-01-05 15:03:00|255.5|255.4|255.6|255.4|255.6|255.4|255.5|255.4|5925
1609859020000|2021-01-05 15:03:40|255.5||255.6||255.6||255.5||0
1609859040000|2021-01-05 15:04:00|255.5||255.5||255.5||255.5||0
1609859070000|2021-01-05 15:04:30|255.4|255.3|255.5|255.3|255.5|255.3|255.4|255.3|7724
1609859090000|2021-01-05 15:04:50||255.4||255.4||255.4||255.4|0
1609859120000|2021-01-05 15:05:20|255.6||255.5||255.6||255.5||93
1609859130000|2021-01-05 15:05:30|255.6|255.3|255.6|255.5|255.6|255.5|255.5|255.3|23268
1609859140000|2021-01-05 15:05:40|255.5|255.4|255.5|255.4|255.5|255.4|255.5|255.4|7786
1609859150000|2021-01-05 15:05:50||255.3||255.4||255.4||255.3|10484
1609859160000|2021-01-05 15:06:00||255.3||255.4||255.4||255.3|1486
1609859180000|2021-01-05 15:06:20|255.4|255.3|255.4|255.3|255.4|255.4|255.4|255.3|9315
1609859200000|2021-01-05 15:06:40|255.5|255.4|255.5|255.4|255.5|255.4|255.5|255.4|3117
1609859210000|2021-01-05 15:06:50|255.6|255.5|255.5|255.4|255.6|255.5|255.5|255.4|9849
1609859220000|2021-01-05 15:07:00|255.6||255.6||255.6||255.6||0
1609859240000|2021-01-05 15:07:20|255.5||255.5||255.5||255.5||0
1609859270000|2021-01-05 15:07:50|255.6||255.5||255.6||255.5||10587
1609859300000|2021-01-05 15:08:20|255.6|255.3|255.5|255.4|255.6|255.4|255.5|255.3|28591
1609859340000|2021-01-05 15:09:00|255.6|255.5|255.6|255.5|255.6|255.5|255.6|255.5|11914
1609859350000|2021-01-05 15:09:10|255.7|255.6|255.8|255.7|255.8|255.7|255.7|255.6|16712
1609859360000|2021-01-05 15:09:20|255.9||255.8||255.9||255.8||0
1609859380000|2021-01-05 15:09:40|255.9|255.8|255.9|255.8|255.9|255.8|255.9|255.7|2500
1609859450000|2021-01-05 15:10:50|256|255.9|256|255.8|256|255.9|255.9|255.8|12940
1609859460000|2021-01-05 15:11:00||255.9||255.9||255.9||255.9|0
1609859470000|2021-01-05 15:11:10|||||||||1378
1609859560000|2021-01-05 15:12:40|||||||||2406
1609859570000|2021-01-05 15:12:50|256.1|256|256.1|255.9|256.1|256|256|255.9|20783
1609859580000|2021-01-05 15:13:00||256||255.9||256||255.9|3463
1609859600000|2021-01-05 15:13:20|256|256|256.1|255.9|256.1|256|256|255.9|6457
1609859610000|2021-01-05 15:13:30|256||256||256||256||0
1609859620000|2021-01-05 15:13:40|256.1||256.1||256.1||256.1||2086
1609859640000|2021-01-05 15:14:00||256||256||256||256|0
1609859670000|2021-01-05 15:14:30|256|255.9|256|255.9|256|255.9|256|255.9|9474
1609859680000|2021-01-05 15:14:40|256.1|256|256.1|255.9|256.1|256|256.1|255.9|2451
1609859690000|2021-01-05 15:14:50||256||256||256||256|0
1609859750000|2021-01-05 15:15:50|256.2|256.1|255.9|255.8|256.2|256.1|255.9|255.8|38033
1609859760000|2021-01-05 15:16:00|256|255.9|256|255.9|256|255.9|256|255.9|3318
1609859770000|2021-01-05 15:16:10|256.1||256.1||256.1||256||1327
1609859790000|2021-01-05 15:16:30|256|255.8|255.9|255.8|256|255.8|255.9|255.8|10672
1609859840000|2021-01-05 15:17:20||255.7||255.8||255.8||255.7|37871
1609859850000|2021-01-05 15:17:30||255.7||255.7||255.8||255.7|0
1609859860000|2021-01-05 15:17:40||255.8||255.7||255.8||255.7|0
1609859870000|2021-01-05 15:17:50|255.8|255.8|255.8|255.7|255.8|255.8|255.8|255.7|520
1609859930000|2021-01-05 15:18:50|||||||||26969
1609859940000|2021-01-05 15:19:00|255.9|255.8|255.9|255.7|255.9|255.8|255.9|255.7|11002
1609859950000|2021-01-05 15:19:10||255.8||255.8||255.8||255.8|0
1609859960000|2021-01-05 15:19:20|255.8|255.7|255.8|255.7|255.8|255.7|255.8|255.7|5654
1609859990000|2021-01-05 15:19:50|255.7|255.6|255.7|255.6|255.7|255.6|255.7|255.6|8918
1609860020000|2021-01-05 15:20:20||255.5||255.6||255.6||255.5|4402
1609860110000|2021-01-05 15:21:50||255.5||255.6||255.6||255.5|7469
1609860130000|2021-01-05 15:22:10|255.6|255.5|255.6|255.5|255.6|255.6|255.6|255.4|7544
1609860180000|2021-01-05 15:23:00||255.4||255.4||255.4||255.4|4268
1609860250000|2021-01-05 15:24:10|255.5|255.3|255.4|255.3|255.5|255.3|255.4|255.3|11607
1609860260000|2021-01-05 15:24:20|255.3|255.2|255.3|255.2|255.3|255.3|255.2|255.1|18639
1609860270000|2021-01-05 15:24:30|255.2|255.1|255.2|255.1|255.2|255.1|255.2|255.1|0
1609860310000|2021-01-05 15:25:10|255.3|255.2|255.3|255.2|255.3|255.2|255.3|255.1|13232
1609860320000|2021-01-05 15:25:20|255.2|255.1|255.2|255.1|255.2|255.1|255.2|255.1|2
1609860360000|2021-01-05 15:26:00||255||255.1||255.1||255|8277
1609860380000|2021-01-05 15:26:20|255.1|255|255.1|255|255.1|255|255.1|255|2824
1609860410000|2021-01-05 15:26:50|||||||||2938
1609860420000|2021-01-05 15:27:00|255|254.9|255.1|255|255.1|255|255|254.9|6258
1609860450000|2021-01-05 15:27:30||254.9||255||255||254.9|0
1609860460000|2021-01-05 15:27:40|255.2|255.1|255.2|255.1|255.2|255.1|255.2|255.1|5680
1609860470000|2021-01-05 15:27:50|255.3|255.2|255.3|255.2|255.3|255.2|255.3|255.2|3648
1609860540000|2021-01-05 15:29:00|255.2|255.1|255.2|255|255.2|255.1|255.2|255|2883
1609860570000|2021-01-05 15:29:30|255.1|255.1|255.2|255|255.2|255.1|255.1|255|5438
1609860580000|2021-01-05 15:29:40|255.1||255.1||255.1||255.1||0
1609860590000|2021-01-05 15:29:50|255.2||255.2||255.2||255.2||1
1609860600000|2021-01-05 15:30:00|255.1||255.1||255.2||255.1||0
1609860610000|2021-01-05 15:30:10|255.2||255.1||255.2||255.1||0
1609860620000|2021-01-05 15:30:20|255.2||255.1||255.2||255.1||0
1609860630000|2021-01-05 15:30:30|255.2||255.1||255.2||255.1||0
1609860650000|2021-01-05 15:30:50|255|254.8|254.9|254.8|255|254.8|254.9|254.7|34714
1609860660000|2021-01-05 15:31:00|255|254.7|255|254.8|255|254.9|254.9|254.7|23788
1609860680000|2021-01-05 15:31:20|254.9||254.9||254.9||254.9||0
1609860780000|2021-01-05 15:33:00|255.2|254.9|255.2|255.1|255.2|255.1|255.2|254.9|63260
1609860800000|2021-01-05 15:33:20|255.3|255.2|255.3|255.2|255.3|255.2|255.3|255.2|16617
1609860810000|2021-01-05 15:33:30|||||||||568
1609860820000|2021-01-05 15:33:40|255.4|255.3|256|255.7|256.5|256|255.4|255.3|278432
1609860830000|2021-01-05 15:33:50|255.9|255.6|255.4|255.2|255.9|255.7|255.2|255.1|125006
1609860840000|2021-01-05 15:34:00|255.3||255.3||255.3||255.3||5876
1609860850000|2021-01-05 15:34:10|255.2|255.1|255.1|255|255.3|255.1|255.1|255|9073
1609860890000|2021-01-05 15:34:50|255|254.9|255|254.8|255|255|255|254.8|16167
1609860910000|2021-01-05 15:35:10|254.8|253.9|254.1|254|254.8|254.2|254.1|253.7|312051
1609860920000|2021-01-05 15:35:20|254|253.9|254.1|254|254.2|254|254|253.9|36747
1609860930000|2021-01-05 15:35:30|254.2|254.1|255|254.8|255|254.8|254.2|254.1|91550
1609860950000|2021-01-05 15:35:50|254.9|254.9|255.3|255.2|255.3|255.2|254.9|254.8|36546
1609860960000|2021-01-05 15:36:00||255.1||255.2||255.2||255.1|7210
1609860970000|2021-01-05 15:36:10|255.4|255.3|255.3|255.2|255.6|255.4|255.3|255.1|15232
1609860980000|2021-01-05 15:36:20||255.1||255.1||255.1||255.1|0
1609860990000|2021-01-05 15:36:30||255.2||255.1||255.2||255.1|0
1609861010000|2021-01-05 15:36:50|255.2|255.2|255.3|255.1|255.3|255.2|255.2|255.1|3682
1609861050000|2021-01-05 15:37:30|255.2|255|255.1|255|255.2|255.1|255.1|254.9|40249
1609861060000|2021-01-05 15:37:40|255|254.9|255|254.9|255|255|255|254.9|24276
1609861080000|2021-01-05 15:38:00|254.9|254.8|254.9|254.8|254.9|254.8|254.9|254.8|6495
1609861100000|2021-01-05 15:38:20|255||255||255||255||3729
1609861120000|2021-01-05 15:38:40|254.9||254.9||254.9||254.9||0
1609861140000|2021-01-05 15:39:00|255||255||255||255||849
1609861160000|2021-01-05 15:39:20|254.9|254.7|254.9|254.8|254.9|254.8|254.9|254.7|10490
1609861190000|2021-01-05 15:39:50||254.7||254.8||254.8||254.7|10025
1609861200000|2021-01-05 15:40:00||254.7||254.8||254.8||254.7|8504
1609861210000|2021-01-05 15:40:10|254.7|254.7|254.6|254.4|254.9|254.8|254.5|254.1|432272
1609861220000|2021-01-05 15:40:20|254.5|254.5|255.1|255|255.1|255|254.5|254.4|79098
1609861230000|2021-01-05 15:40:30||254.9||255||255||254.9|22222
1609861310000|2021-01-05 15:41:50|255|254.9|255|254.8|255|254.9|254.9|254.7|23475
1609861320000|2021-01-05 15:42:00|254.9|254.9|255.2|255|255.2|255|254.9|254.9|32081
1609861330000|2021-01-05 15:42:10|255.3|255.1|255.4|255.3|255.4|255.3|255.3|255.1|30525
1609861340000|2021-01-05 15:42:20|255.3|255.2|255.7|255.6|256|255.8|255.2|255|208005
1609861350000|2021-01-05 15:42:30|255.6|255.5|255.7|255.4|255.7|255.5|255.6|255.3|2189
1609861360000|2021-01-05 15:42:40||255.5||255.5||255.5||255.5|3828
1609861370000|2021-01-05 15:42:50|255.6|255.4|255.6|255.4|255.6|255.4|255.6|255.4|0
1609861380000|2021-01-05 15:43:00|||||||||3828
1609861410000|2021-01-05 15:43:30|255.5|255.3|255.4|255.2|255.5|255.4|255.4|255.2|49888
1609861470000|2021-01-05 15:44:30|255.3|255.1|255.3|255.2|255.3|255.2|255.1|255|16027
1609861480000|2021-01-05 15:44:40|255.4||255.4||255.4||255.4||7887
1609861500000|2021-01-05 15:45:00|255.3|255.1|255.4|255.2|255.4|255.2|255.3|255.1|6110
1609861620000|2021-01-05 15:47:00|||||||||500
1609861660000|2021-01-05 15:47:40|255.3|255.1|255.3|255.1|255.3|255.1|255.3|255.1|10269
1609861670000|2021-01-05 15:47:50||255.2||255.2||255.2||255.2|0
1609861690000|2021-01-05 15:48:10|255.4||255.4||255.4||255.4||4788
1609861700000|2021-01-05 15:48:20|255.3||255.3||255.3||255.3||0
1609861710000|2021-01-05 15:48:30|||||||||5466
1609861740000|2021-01-05 15:49:00|255.2|255.1|255.2|255.1|255.2|255.1|255.2|255.1|1312
1609861750000|2021-01-05 15:49:10|255.1|255|255.2|255|255.2|255.1|255.1|255|54295
1609861760000|2021-01-05 15:49:20|255.1||255.1||255.1||255.1||2938
1609861770000|2021-01-05 15:49:30|255.2||255.2||255.2||255.2||0
1609861780000|2021-01-05 15:49:40|255.1||255.2||255.2||255.1||0
1609861790000|2021-01-05 15:49:50||255.1||255.1||255.1||255.1|2788
1609861810000|2021-01-05 15:50:10||255||255.1||255.1||255|6551
1609861820000|2021-01-05 15:50:20||255||255.1||255.1||255|2500
1609861860000|2021-01-05 15:51:00|255.1|255|255.1|255|255.2|255|255.1|254.9|6884
1609861900000|2021-01-05 15:51:40|255|254.9|255|254.9|255|254.9|255|254.9|8215
1609861910000|2021-01-05 15:51:50||254.8||254.9||254.9||254.8|8453
1609861950000|2021-01-05 15:52:30|255.1|255|255.1|255|255.1|255|255.1|255|16144
1609861960000|2021-01-05 15:52:40|255|254.9|255|254.9|255|254.9|255|254.9|5955
1609861980000|2021-01-05 15:53:00|255.1|255|255|254.9|255.1|255|255|254.9|1722
1609861990000|2021-01-05 15:53:10|255.1|255|255.1|255|255.1|255|255.1|255|0
1609862000000|2021-01-05 15:53:20|||||||||1091
1609862020000|2021-01-05 15:53:40|255|254.9|255|254.9|255|254.9|255|254.9|0
1609862040000|2021-01-05 15:54:00|254.9|254.8|254.9|254.8|255|254.8|254.9|254.8|6034
1609862100000|2021-01-05 15:55:00|254.8|254.3|254.8|254.7|254.9|254.8|254|253.8|466897
1609862110000|2021-01-05 15:55:10|254.9|254.8|255.6|255.4|256.4|255.8|254.8|254.8|288515
1609862120000|2021-01-05 15:55:20|255.5|255.3|255.3|255.1|255.5|255.3|255.2|255.1|9485
1609862130000|2021-01-05 15:55:30|255.2||255.2||255.2||255.2||0
1609862140000|2021-01-05 15:55:40||255||255.1||255.1||255|28147
1609862150000|2021-01-05 15:55:50|||||||||2938
1609862160000|2021-01-05 15:56:00|||||||||1361
1609862180000|2021-01-05 15:56:20||255||255.1||255.1||255|6924
1609862190000|2021-01-05 15:56:30|255.3|255.2|255.3|255.2|255.3|255.2|255.3|255.2|22736
1609862200000|2021-01-05 15:56:40|255.2|255.1|255.2|255.1|255.2|255.1|255.2|255.1|3302
1609862220000|2021-01-05 15:57:00|255.3|255.2|255.3|255.2|255.3|255.2|255.3|255.2|6795
1609862260000|2021-01-05 15:57:40|||||||||2938
1609862270000|2021-01-05 15:57:50|||||||||9739
1609862280000|2021-01-05 15:58:00||255.1||255.2||255.2||255.1|23185
1609862340000|2021-01-05 15:59:00|255.2|255.1|255.2|255.1|255.2|255.1|255.2|255.1|3544
1609862350000|2021-01-05 15:59:10|||||||||2938
1609862390000|2021-01-05 15:59:50|||||||||16
1609862410000|2021-01-05 16:00:10||255||255.1||255.1||255|38265
1609862430000|2021-01-05 16:00:30|255.3|255.2|255.3|255.2|255.3|255.2|255.2|255.1|20380
1609862480000|2021-01-05 16:01:20|255.2|255.1|255.2|255.1|255.2|255.1|255.2|255.1|4999
1609862490000|2021-01-05 16:01:30|255.3||255.3||255.3||255.3||1
1609862500000|2021-01-05 16:01:40|255.2|255|255.3|255.1|255.3|255.1|255.2|255|5438
1609862620000|2021-01-05 16:03:40|255.4|255.2|255.4|255.2|255.4|255.2|255.3|255.1|34275
1609862630000|2021-01-05 16:03:50|255.3||255.3||255.3||255.3||0
1609862680000|2021-01-05 16:04:40||255.1||255.1||255.1||255.1|8997
1609862720000|2021-01-05 16:05:20|255.2|255|255.2|255.1|255.2|255.1|255.2|255|17363
1609862740000|2021-01-05 16:05:40||255||255.1||255.1||255|3716
1609862750000|2021-01-05 16:05:50||255||255.1||255.1||255|0
1609862760000|2021-01-05 16:06:00|255.1|255|255.1|255|255.1|255.1|255|254.9|18081
1609862770000|2021-01-05 16:06:10|255|254.9|255.1|255|255.1|255|255|254.9|16391
1609862800000|2021-01-05 16:06:40|||||||||2896
1609862820000|2021-01-05 16:07:00|||||||||2000
1609862880000|2021-01-05 16:08:00|255|254.9|255|254.9|255|254.9|255|254.9|2621
1609862890000|2021-01-05 16:08:10|255.1|255|255.1|255|255.1|255|255|255|9804
1609862900000|2021-01-05 16:08:20|255|254.9|255|254.9|255|254.9|255|254.9|1085
1609862930000|2021-01-05 16:08:50||254.8||254.9||254.9||254.8|5569
1609862940000|2021-01-05 16:09:00|255.1|255|255.1|254.9|255.1|255|255|254.9|15819
1609862950000|2021-01-05 16:09:10|255||255||255||255||0
1609862960000|2021-01-05 16:09:20||254.8||254.8||254.8||254.8|0
1609862970000|2021-01-05 16:09:30||254.9||254.8||254.9||254.8|0
1609862980000|2021-01-05 16:09:40|255.1|254.9|255.1|255|255.1|255|255.1|254.9|22984
1609863000000|2021-01-05 16:10:00|255|254.9|255|254.9|255|254.9|255|254.9|2315
1609863010000|2021-01-05 16:10:10|255.1||255||255.1||255||185
1609863120000|2021-01-05 16:12:00||254.8||254.8||254.8||254.8|9833
1609863140000|2021-01-05 16:12:20|254.9|254.7|254.8|254.6|254.9|254.8|254.8|254.6|22897
1609863150000|2021-01-05 16:12:30||254.7||254.7||254.7||254.7|0
1609863160000|2021-01-05 16:12:40|255|254.8|255.1|255|255.1|255|255|254.8|65922
1609863170000|2021-01-05 16:12:50|255.2||255.1||255.2||255.1||13740
1609863180000|2021-01-05 16:13:00|255.2|255.1|255.3|255.2|255.4|255.2|255.2|255.1|20928
1609863190000|2021-01-05 16:13:10|255.4|255.1|255.4|255.2|255.4|255.2|255.3|255.1|28926
1609863200000|2021-01-05 16:13:20|255.5|255.3|255.4|255.2|255.6|255.5|255.4|255.2|27056
1609863210000|2021-01-05 16:13:30|255.5|255.3|255.7|255.5|255.7|255.5|255.4|255.2|26364
1609863220000|2021-01-05 16:13:40|255.6|255.4|255.6|255.4|255.6|255.4|255.6|255.4|1809
1609863240000|2021-01-05 16:14:00|255.5|255.5|255.4|255.3|255.5|255.5|255.4|255.2|9101
1609863260000|2021-01-05 16:14:20||255.2||255.2||255.2||255.2|4543
1609863270000|2021-01-05 16:14:30||255.3||255.3||255.3||255.3|0
1609863300000|2021-01-05 16:15:00||255.2||255.2||255.2||255.2|2291
1609863310000|2021-01-05 16:15:10|||||||||360
1609863320000|2021-01-05 16:15:20|||||||||520
1609863350000|2021-01-05 16:15:50||255.3||255.3||255.3||255.3|5398
1609863360000|2021-01-05 16:16:00||255.2||255.2||255.2||255.2|889
1609863380000|2021-01-05 16:16:20||255.3||255.2||255.3||255.2|4784
1609863390000|2021-01-05 16:16:30||255.3||255.3||255.3||255.3|0
1609863400000|2021-01-05 16:16:40|255.3|255.2|255.3|255.2|255.4|255.2|255.3|255.1|41381
1609863410000|2021-01-05 16:16:50||255.1||255.1||255.2||255.1|2103
1609863420000|2021-01-05 16:17:00|255.2|255.2|255.2|255.1|255.2|255.2|255.2|255|15162
1609863430000|2021-01-05 16:17:10|255.3|255.2|255.4|255.2|255.4|255.2|255.2|255|37791
1609863440000|2021-01-05 16:17:20|255.3|254.9|255|254.8|255.3|255|254.9|254.7|126952
1609863450000|2021-01-05 16:17:30|254.9||255||255||254.9||400
1609863460000|2021-01-05 16:17:40|254.9|254.9|254.9|254.8|255|254.9|254.9|254.8|6844
1609863470000|2021-01-05 16:17:50|255||255||255||254.9||2206
1609863480000|2021-01-05 16:18:00|255.1|254.9|255.3|255.1|255.3|255.1|255.1|254.9|26411
1609863490000|2021-01-05 16:18:10|255.2|254.9|255.1|254.8|255.2|254.9|255|254.8|20881
1609863500000|2021-01-05 16:18:20|255||255||255.1||255||0
1609863510000|2021-01-05 16:18:30|254.9||255||255||254.9||200
1609863520000|2021-01-05 16:18:40|255.2|254.9|255.3|255.2|255.3|255.2|255.2|254.9|32198
1609863530000|2021-01-05 16:18:50|255.2|255.1|255.2|255|255.3|255.1|255.2|255|2700
1609863540000|2021-01-05 16:19:00|255.1||255.2||255.2||255.1||500
1609863550000|2021-01-05 16:19:10|255.1|254.9|255|254.8|255.1|255|255|254.8|10084
1609863560000|2021-01-05 16:19:20|||||||||106
1609863570000|2021-01-05 16:19:30|255.2|254.9|255.3|255.2|255.3|255.2|255.2|254.9|34523
1609863580000|2021-01-05 16:19:40|255.4|255.3|255.7|255.5|255.8|255.6|255.4|255.3|60824
1609863590000|2021-01-05 16:19:50|255.6|255.4|255.5|255.4|255.6|255.4|255.5|255.4|200
1609863600000|2021-01-05 16:20:00|255.6|255.5|255.6|255.4|255.6|255.5|255.6|255.4|5793
1609863620000|2021-01-05 16:20:20|255.8|255.5|255.8|255.6|255.9|255.8|255.8|255.5|66077
1609863630000|2021-01-05 16:20:30||255.7||255.7||255.7||255.6|10400
1609863640000|2021-01-05 16:20:40|255.7|255.6|255.5|255.4|255.7|255.7|255.5|255.4|23998
1609863650000|2021-01-05 16:20:50|255.6||255.6||255.6||255.5||1644
1609863660000|2021-01-05 16:21:00|255.5||255.5||255.5||255.5||400
1609863670000|2021-01-05 16:21:10|255.6||255.6||255.6||255.6||3927
1609863680000|2021-01-05 16:21:20|255.7|255.5|255.7|255.5|255.7|255.5|255.6|255.4|16641
1609863690000|2021-01-05 16:21:30|255.6|255.4|255.7|255.5|255.7|255.6|255.6|255.4|2938
1609863700000|2021-01-05 16:21:40|255.6|255.6|255.6|255.5|255.6|255.6|255.6|255.5|2563
1609863710000|2021-01-05 16:21:50|255.7|255.6|255.7|255.5|255.7|255.6|255.7|255.5|4439
1609863720000|2021-01-05 16:22:00|255.6||255.6||255.6||255.6||4027
1609863730000|2021-01-05 16:22:10|||||||||8116
1609863770000|2021-01-05 16:22:50||255.4||255.5||255.5||255.4|7732
1609863810000|2021-01-05 16:23:30||255.4||255.5||255.5||255.4|9087
1609863860000|2021-01-05 16:24:20||255.4||255.4||255.4||255.4|4767
1609863870000|2021-01-05 16:24:30||255.5||255.5||255.5||255.4|5438
1609863890000|2021-01-05 16:24:50|255.7||255.7||255.7||255.7||5921
1609863910000|2021-01-05 16:25:10|255.8|255.6|255.9|255.7|255.9|255.7|255.8|255.6|11899
1609863920000|2021-01-05 16:25:20|255.8||255.8||255.9||255.8||487
1609863930000|2021-01-05 16:25:30|255.9||255.8||255.9||255.8||0
1609863960000|2021-01-05 16:26:00|||||||||3827
1609863980000|2021-01-05 16:26:20|255.9|255.8|255.9|255.8|255.9|255.8|255.9|255.8|10360
1609863990000|2021-01-05 16:26:30|256|255.9|256|255.9|256|255.9|256|255.9|10745
1609864000000|2021-01-05 16:26:40|255.9|255.8|256|255.9|256|255.9|255.9|255.8|3919
1609864010000|2021-01-05 16:26:50|255.9|255.8|255.9|255.8|255.9|255.8|255.9|255.8|1184
1609864070000|2021-01-05 16:27:50|255.8|255.7|255.7|255.6|255.8|255.7|255.7|255.6|18345
1609864110000|2021-01-05 16:28:30||255.5||255.5||255.5||255.5|5070
1609864130000|2021-01-05 16:28:50|||||||||82
1609864140000|2021-01-05 16:29:00||255.6||255.6||255.6||255.6|0
1609864160000|2021-01-05 16:29:20||255.5||255.5||255.5||255.5|6797
1609864180000|2021-01-05 16:29:40|||||||||396
1609864190000|2021-01-05 16:29:50|||||||||3553
1609920020000|2021-01-06 08:00:20|256.5|256|256.4|256.1|256.7|256.1|256.4|256|65397
1609920030000|2021-01-06 08:00:30|256.5|256.2|256.6|256.2|256.6|256.2|256.5|256.2|3068
1609920040000|2021-01-06 08:00:40|256.7|256.3|256.8|256.5|256.8|256.5|256.7|256.2|2280
1609920050000|2021-01-06 08:00:50||256.6||256.6||256.6||256.6|0
1609920060000|2021-01-06 08:01:00|256.7|256.5|256.6|256.2|256.7|256.5|256.6|256.2|10262
1609920090000|2021-01-06 08:01:30|256.5|256.1|256.5|256|256.5|256.1|256.2|256|4868
1609920100000|2021-01-06 08:01:40||256.1||256.1||256.1||256.1|0
1609920110000|2021-01-06 08:01:50||256.3||256.3||256.3||256.3|0
1609920130000|2021-01-06 08:02:10|256.4|256.1|256.5|256.1|256.5|256.1|256.1|255.7|58826
1609920140000|2021-01-06 08:02:20||256.2||256.2||256.2||256.2|0
1609920170000|2021-01-06 08:02:50|256.6|256.3|256.9|256.7|256.9|256.7|256.6|256.3|8132
1609920180000|2021-01-06 08:03:00||256.5||256.5||256.5||256.5|2030
1609920190000|2021-01-06 08:03:10|256.8||256.9||256.9||256.8||0
1609920210000|2021-01-06 08:03:30|256.8||256.8||256.8||256.8||0
1609920230000|2021-01-06 08:03:50|256.9|256.6|256.9|256.7|256.9|256.7|256.9|256.6|2528
1609920240000|2021-01-06 08:04:00|257|256.8|256.9|256.6|257|256.8|256.9|256.6|45804
1609920260000|2021-01-06 08:04:20|256.8|256.5|256.8|256.5|256.8|256.6|256.8|256.5|593
1609920270000|2021-01-06 08:04:30||256.6||256.5||256.6||256.5|0
1609920280000|2021-01-06 08:04:40|256.7||256.7||256.7||256.7||0
1609920290000|2021-01-06 08:04:50|256.6|256.3|256.2|255.9|256.6|256.3|256|255.8|22085
1609920300000|2021-01-06 08:05:00|256.3|256|256.4|256.1|256.4|256.1|256.2|256|2500
1609920310000|2021-01-06 08:05:10|256.5|256.2|256.4|256.2|256.6|256.2|256.4|256.2|0
1609920320000|2021-01-06 08:05:20|256.5||256.6||256.6||256.5||0
1609920330000|2021-01-06 08:05:30|256.5|256.3|256.4|256.2|256.5|256.3|256.4|256.2|2242
1609920340000|2021-01-06 08:05:40|256.5||256.5||256.5||256.5||0
1609920350000|2021-01-06 08:05:50|256.6||256.5||256.6||256.5||0
1609920360000|2021-01-06 08:06:00|256.4|256.3|256.5|256.3|256.6|256.3|256.4|256.3|6878
1609920370000|2021-01-06 08:06:10|256.6|256.2|256.5|256.2|256.6|256.3|256.4|256.2|1163
1609920380000|2021-01-06 08:06:20|256.4|256.3|256.4|256.3|256.4|256.3|256.4|256.3|0
1609920390000|2021-01-06 08:06:30|256.5||256.5||256.5||256.5||0
1609920410000|2021-01-06 08:06:50|256.4|256.2|256.3|256.1|256.4|256.3|256.3|256|13013
1609920440000|2021-01-06 08:07:20|256.4|256.2|256.3|256.2|256.4|256.2|256.3|256.1|1900
1609920450000|2021-01-06 08:07:30|256.4|256.1|256.3|256.1|256.4|256.2|256.2|256.1|4245
1609920470000|2021-01-06 08:07:50|256.4|256.2|256.4|256.2|256.4|256.2|256.4|256.2|0
1609920510000|2021-01-06 08:08:30|256.3|256.1|256.3|256.1|256.3|256.1|256.3|256.1|2116
1609920530000|2021-01-06 08:08:50|256.4|256.2|256.4|256.2|256.4|256.2|256.4|256.2|0
1609920540000|2021-01-06 08:09:00|256.3||256.4||256.4||256.3||9
1609920590000|2021-01-06 08:09:50|256.3|256.3|256.3|256.1|256.4|256.3|256.3|256|4893
1609920600000|2021-01-06 08:10:00|256.2|256|256.3|256|256.3|256|256.2|256|1427
1609920620000|2021-01-06 08:10:20|256.2||256.3||256.3||256.2||1046
1609920650000|2021-01-06 08:10:50|256.2||256.3||256.3||256.2||100
1609920660000|2021-01-06 08:11:00||256.1||256.2||256.2||256.1|2664
1609920670000|2021-01-06 08:11:10|256.4|256.3|257|256.8|257|256.8|256.4|256.3|48062
1609920710000|2021-01-06 08:11:50|257.1|256.9|257.3|257.1|257.3|257.1|257.1|256.9|17387
1609920720000|2021-01-06 08:12:00|257.2|257|257.2|257|257.3|257.1|257.2|257|19934
1609920740000|2021-01-06 08:12:20|257.1|256.9|256.9|256.7|257.1|256.9|256.9|256.7|11953
1609920750000|2021-01-06 08:12:30||256.8||256.8||256.8||256.8|0
1609920760000|2021-01-06 08:12:40|257|256.9|257.2|256.9|257.3|257.1|257|256.9|64132
1609920770000|2021-01-06 08:12:50|257.3|257|257.3|257.1|257.3|257.1|257.3|257|10359
1609920780000|2021-01-06 08:13:00|257.4|257.2|257.6|257.4|257.6|257.4|257.4|257.2|26411
1609920790000|2021-01-06 08:13:10|257.7||257.6||257.7||257.6||0
1609920800000|2021-01-06 08:13:20|257.7||257.6||257.7||257.6||0
1609920820000|2021-01-06 08:13:40||257.3||257.3||257.3||257.3|1543
1609920830000|2021-01-06 08:13:50||257.4||257.4||257.4||257.4|0
1609920850000|2021-01-06 08:14:10|257.5|257.3|257.4|257.2|257.5|257.3|257.4|257.2|6326
1609920860000|2021-01-06 08:14:20||257.1||257.2||257.2||257.1|20000
1609920910000|2021-01-06 08:15:10|257.2|257.1|257.4|257.1|257.4|257.2|257.2|257.1|15845
1609920930000|2021-01-06 08:15:30|257.3|257.2|257.2|257.1|257.3|257.2|257.2|257.1|1038
1609920940000|2021-01-06 08:15:40|257.3|257.2|257.2|256.9|257.4|257.2|257.2|256.9|35138
1609920950000|2021-01-06 08:15:50|257.1||257.1||257.1||257||2500
1609920960000|2021-01-06 08:16:00|257||257.1||257.1||257||0
1609920970000|2021-01-06 08:16:10|257||257||257||257||0
1609920980000|2021-01-06 08:16:20||256.8||256.7||256.8||256.7|13713
1609920990000|2021-01-06 08:16:30|256.9|256.6|256.8|256.6|256.9|256.7|256.8|256.6|321
1609921000000|2021-01-06 08:16:40|256.9|256.7|257.1|256.9|257.1|256.9|256.9|256.7|9334
1609921010000|2021-01-06 08:16:50|257|256.8|256.8|256.5|257|256.8|256.8|256.5|21712
1609921020000|2021-01-06 08:17:00|256.7|256.4|256.6|256.3|256.7|256.5|256.6|256.3|21463
1609921030000|2021-01-06 08:17:10|256.7|256.4|256.8|256.6|256.8|256.6|256.6|256.4|11328
1609921050000|2021-01-06 08:17:30|256.7|256.7|256.7|256.4|256.8|256.7|256.7|256.4|10009
1609921060000|2021-01-06 08:17:40|256.6|256.3|256.7|256.4|256.7|256.4|256.5|256.3|2517
1609921070000|2021-01-06 08:17:50||256.5||256.5||256.5||256.5|585
1609921100000|2021-01-06 08:18:20||256.4||256.4||256.4||256.4|2149
1609921110000|2021-01-06 08:18:30||256.3||256.4||256.4||256.3|0
1609921130000|2021-01-06 08:18:50||256.5||256.5||256.5||256.5|0
1609921140000|2021-01-06 08:19:00||256.4||256.4||256.4||256.4|1061
1609921150000|2021-01-06 08:19:10||256.5||256.5||256.5||256.5|0
1609921170000|2021-01-06 08:19:30|256.6|256.6|256.7|256.6|256.7|256.6|256.6|256.6|500
1609921200000|2021-01-06 08:20:00|256.6|256.5|256.6|256.4|256.6|256.5|256.6|256.4|2425
1609921210000|2021-01-06 08:20:10|256.5|256.5|256.5|256.4|256.6|256.5|256.5|256.4|37
1609921220000|2021-01-06 08:20:20|256.4|256.3|256.2|256|256.4|256.3|256.2|256|6964
1609921230000|2021-01-06 08:20:30|256.3|256.1|256.3|256.1|256.3|256.1|256.2|256.1|0
1609921250000|2021-01-06 08:20:50|256.4|256.2|256.4|256.2|256.4|256.2|256.4|256.2|0
1609921280000|2021-01-06 08:21:20|256.3|256.3|256.5|256.3|256.5|256.3|256.3|256.3|605
1609921300000|2021-01-06 08:21:40|256.6|256.4|256.5|256.3|256.6|256.5|256.5|256.2|2189
1609921310000|2021-01-06 08:21:50|256.4|256.2|256.4|256.2|256.4|256.2|256.4|256.2|180
1609921320000|2021-01-06 08:22:00|256.5|256.3|256.4|256.3|256.5|256.3|256.4|256.3|0
1609921330000|2021-01-06 08:22:10||256.2||256.2||256.2||256.2|1019
1609921340000|2021-01-06 08:22:20|256.3|256.1|256.4|256.2|256.4|256.2|256.3|256.1|5020
1609921350000|2021-01-06 08:22:30|256.3||256.4||256.4||256.3||2500
1609921360000|2021-01-06 08:22:40|256.5|256.3|256.5|256.3|256.5|256.3|256.5|256.3|0
1609921380000|2021-01-06 08:23:00|256.4|256.4|256.4|256.2|256.4|256.4|256.4|256.2|1027
1609921390000|2021-01-06 08:23:10|256.5|256.3|256.5|256.3|256.5|256.3|256.5|256.3|0
1609921430000|2021-01-06 08:23:50|256.4||256.5||256.5||256.4||3093
1609921440000|2021-01-06 08:24:00|256.4|256.2|256.4|256.2|256.4|256.2|256.4|256.2|1074
1609921450000|2021-01-06 08:24:10|256.5||256.4||256.5||256.4||0
1609921460000|2021-01-06 08:24:20|256.5||256.4||256.5||256.4||588
1609921470000|2021-01-06 08:24:30|256.3|256.1|256.3|256.1|256.3|256.1|256.3|256.1|0
1609921480000|2021-01-06 08:24:40|256.4|256.2|256.3|256.2|256.4|256.2|256.3|256.1|0
1609921510000|2021-01-06 08:25:10|256.4|256.3|256.6|256.3|256.6|256.3|256.4|256.2|20961
1609921520000|2021-01-06 08:25:20|256.5||256.5||256.5||256.5||1232
1609921530000|2021-01-06 08:25:30|256.4||256.4||256.4||256.4||0
1609921560000|2021-01-06 08:26:00||256.2||256.2||256.2||256.1|2703
1609921600000|2021-01-06 08:26:40|256.5|256.3|256.5|256.3|256.5|256.3|256.5|256.3|5924
1609921610000|2021-01-06 08:26:50|256.6|256.4|256.6|256.4|256.6|256.4|256.6|256.4|0
1609921630000|2021-01-06 08:27:10|256.5|256.3|256.5|256.3|256.5|256.3|256.5|256.3|2712
1609921640000|2021-01-06 08:27:20|256.6||256.6||256.6||256.6||0
1609921650000|2021-01-06 08:27:30|256.5||256.5||256.5||256.5||0
1609921660000|2021-01-06 08:27:40||256.4||256.4||256.4||256.4|0
1609921670000|2021-01-06 08:27:50|256.4|256.3|256.4|256.3|256.4|256.3|256.4|256.3|2899
1609921680000|2021-01-06 08:28:00|256.5||256.4||256.5||256.4||0
1609921700000|2021-01-06 08:28:20|256.5|256.2|256.5|256.3|256.5|256.3|256.5|256.2|7975
1609921720000|2021-01-06 08:28:40|256.4|256.2|256.4|256.2|256.4|256.2|256.4|256.2|0
1609921730000|2021-01-06 08:28:50|256.5|256.3|256.5|256.3|256.5|256.3|256.5|256.3|0
1609921760000|2021-01-06 08:29:20|256.6|256.4|256.6|256.4|256.6|256.4|256.6|256.4|9262
1609921770000|2021-01-06 08:29:30|256.7|256.5|256.7|256.5|256.7|256.5|256.7|256.5|7923
1609921780000|2021-01-06 08:29:40||256.6||256.6||256.6||256.6|9
1609921790000|2021-01-06 08:29:50|256.8|256.5|256.7|256.5|256.8|256.5|256.7|256.5|0
1609921940000|2021-01-06 08:32:20|256.8|256.6|256.7|256.6|256.8|256.6|256.7|256.6|6460
1609921950000|2021-01-06 08:32:30||256.5||256.6||256.6||256.5|2203
1609921980000|2021-01-06 08:33:00|256.6|256.5|256.7|256.5|256.7|256.5|256.6|256.5|15479
1609922000000|2021-01-06 08:33:20||256.6||256.6||256.6||256.6|0
1609922010000|2021-01-06 08:33:30|256.8||256.8||256.8||256.8||112
1609922020000|2021-01-06 08:33:40|256.7||256.7||256.7||256.7||0
1609922030000|2021-01-06 08:33:50|256.8||256.7||256.8||256.7||0
1609922040000|2021-01-06 08:34:00|256.8||256.7||256.8||256.7||1025
1609922130000|2021-01-06 08:35:30|256.6|256.5|256.5|256.4|256.6|256.5|256.5|256.4|832
1609922150000|2021-01-06 08:35:50|256.4|256.3|256.4|256.3|256.4|256.3|256.4|256.2|11268
1609922160000|2021-01-06 08:36:00|256.5|256.4|256.5|256.3|256.5|256.4|256.5|256.3|2140
1609922190000|2021-01-06 08:36:30|256.4||256.4||256.4||256.4||0
1609922200000|2021-01-06 08:36:40||256.2||256.2||256.2||256.2|753
1609922220000|2021-01-06 08:37:00||256.3||256.3||256.3||256.3|0
1609922230000|2021-01-06 08:37:10||256.2||256.2||256.2||256.2|0
1609922250000|2021-01-06 08:37:30||256.3||256.3||256.3||256.3|0
1609922260000|2021-01-06 08:37:40||256.2||256.2||256.2||256.2|0
1609922280000|2021-01-06 08:38:00|256.3|256.1|256.3|256.1|256.3|256.1|256.3|256.1|4228
1609922350000|2021-01-06 08:39:10|256.2|256|256.1|255.9|256.2|256|256.1|255.9|4378
1609922360000|2021-01-06 08:39:20|256|255.8|256|255.8|256|255.8|256|255.8|163
1609922380000|2021-01-06 08:39:40|256.1|255.9|256.1|255.9|256.1|255.9|256.1|255.9|0
1609922400000|2021-01-06 08:40:00|256|255.8|256|255.8|256|255.8|256|255.8|5076
1609922410000|2021-01-06 08:40:10|256.1|255.9|256.1|255.9|256.1|255.9|256|255.9|177
1609922430000|2021-01-06 08:40:30|256|255.8|256|255.8|256|255.8|256|255.8|0
1609922590000|2021-01-06 08:43:10|255.9|255.7|255.8|255.6|255.9|255.7|255.7|255.6|40041
1609922600000|2021-01-06 08:43:20||255.7||255.6||255.7||255.6|5000
1609922610000|2021-01-06 08:43:30|255.7||255.7||255.7||255.7||0
1609922650000|2021-01-06 08:44:10||255.5||255.6||255.6||255.5|7470
1609922680000|2021-01-06 08:44:40|255.8||255.8||255.8||255.7||605
1609922690000|2021-01-06 08:44:50|255.9|255.7|255.8|255.7|255.9|255.7|255.8|255.7|2540
1609922700000|2021-01-06 08:45:00||255.6||255.7||255.7||255.6|0
1609922710000|2021-01-06 08:45:10|255.9||255.9||255.9||255.9||1165
1609922720000|2021-01-06 08:45:20|255.8||255.8||255.8||255.8||0
1609922730000|2021-01-06 08:45:30|255.9|255.8|256.1|256|256.1|256|255.9|255.8|33465
1609922740000|2021-01-06 08:45:40|256|255.9|256.1|256|256.1|256|256|255.9|2500
1609922780000|2021-01-06 08:46:20|256|255.9|256|255.9|256|255.9|256|255.9|4926
1609922790000|2021-01-06 08:46:30|256.1|256|256.2|256|256.2|256|256.1|256|2183
1609922800000|2021-01-06 08:46:40|256.1||256.1||256.2||256.1||0
1609922810000|2021-01-06 08:46:50|256.2||256.2||256.2||256.2||0
1609922820000|2021-01-06 08:47:00|256.3||256.3||256.3||256.3||0
1609922830000|2021-01-06 08:47:10||256.1||256.1||256.1||256.1|0
1609922880000|2021-01-06 08:48:00||256.2||256.2||256.2||256.2|0
1609922890000|2021-01-06 08:48:10|256.2|256.1|256.3|256.2|256.3|256.2|256.2|256.1|6899
1609922900000|2021-01-06 08:48:20|256.2|256.1|256.2|256.1|256.3|256.2|256.2|256.1|1951
1609922910000|2021-01-06 08:48:30|256.3||256.2||256.3||256.2||0
1609923000000|2021-01-06 08:50:00|256.3|256.2|256.3|256.2|256.3|256.2|256.3|256.2|132
1609923020000|2021-01-06 08:50:20|256.4||256.4||256.4||256.3||12255
1609923060000|2021-01-06 08:51:00|256.3||256.3||256.3||256.3||13670
1609923090000|2021-01-06 08:51:30|256.4||256.4||256.4||256.4||3520
1609923100000|2021-01-06 08:51:40||256.3||256.3||256.3||256.3|0
1609923130000|2021-01-06 08:52:10|||||||||14010
1609923140000|2021-01-06 08:52:20|256.3|256.2|256.4|256.3|256.4|256.3|256.3|256.2|8924
1609923150000|2021-01-06 08:52:30|256.3|255.7|255.9|255.8|256.3|255.9|255.5|255.2|217794
1609923160000|2021-01-06 08:52:40|256|255.9|256.2|256.1|256.2|256.1|256|255.9|41267
1609923170000|2021-01-06 08:52:50|256.3|256.2|256.5|256.3|256.5|256.3|256.2|256.2|16145
1609923180000|2021-01-06 08:53:00|256.4||256.5||256.5||256.4||2500
1609923190000|2021-01-06 08:53:10||256.4||256.4||256.4||256.3|949
1609923200000|2021-01-06 08:53:20|256.6||256.7||256.7||256.6||10913
1609923220000|2021-01-06 08:53:40|256.6|256.5|256.7|256.6|256.7|256.6|256.6|256.4|14123
1609923230000|2021-01-06 08:53:50|256.8|256.7|256.8|256.7|256.8|256.7|256.7|256.6|25767
1609923240000|2021-01-06 08:54:00||256.6||256.7||256.7||256.6|200
1609923250000|2021-01-06 08:54:10||256.6||256.6||256.7||256.6|2500
1609923260000|2021-01-06 08:54:20||256.7||256.7||256.7||256.6|0
1609923280000|2021-01-06 08:54:40|256.9|256.8|256.9|256.7|256.9|256.8|256.8|256.7|22446
1609923290000|2021-01-06 08:54:50|256.8|256.8|256.9|256.8|256.9|256.8|256.8|256.8|2500
1609923320000|2021-01-06 08:55:20|257|256.7|257.1|256.9|257.1|256.9|257|256.7|43550
1609923330000|2021-01-06 08:55:30|257||257.1||257.1||257||2500
1609923340000|2021-01-06 08:55:40|257|257|257.1|257|257.1|257|257|257|8763
1609923360000|2021-01-06 08:56:00|257|256.9|257.1|256.9|257.1|256.9|257|256.9|5814
1609923370000|2021-01-06 08:56:10||257||256.9||257||256.9|0
1609923380000|2021-01-06 08:56:20|257|257|257.1|257|257.1|257|257|257|0
1609923390000|2021-01-06 08:56:30|257.2||257.2||257.2||257.2||2000
1609923420000|2021-01-06 08:57:00|257.1||257.1||257.1||257.1||0
1609923440000|2021-01-06 08:57:20|257.2||257.2||257.2||257.2||0
1609923470000|2021-01-06 08:57:50|||||||||1977
1609923500000|2021-01-06 08:58:20|257.1||257.1||257.1||257.1||0
1609923510000|2021-01-06 08:58:30||256.9||256.9||257||256.9|12917
1609923520000|2021-01-06 08:58:40||257||257||257||257|0
1609923530000|2021-01-06 08:58:50|257.2||257.2||257.2||257.2||0
1609923550000|2021-01-06 08:59:10||257.1||257.1||257.1||257|4000
1609923580000|2021-01-06 08:59:40|257.1|257|257.2|257.1|257.2|257.1|257.1|257|5622
1609923590000|2021-01-06 08:59:50|257.3|257.2|257.3|257.1|257.4|257.2|257.3|257.1|24222
1609923630000|2021-01-06 09:00:30|257.2|257|257.2|257|257.3|257.1|257.1|256.9|15930
1609923650000|2021-01-06 09:00:50|257.1|256.9|257.1|257|257.1|257|257|256.9|8169
1609923660000|2021-01-06 09:01:00|257.2|256.9|257|256.9|257.2|256.9|257|256.9|3895
1609923680000|2021-01-06 09:01:20|257.1|257|257.2|257|257.2|257|257|256.9|5228
1609923740000|2021-01-06 09:02:20|257.3|257.1|257.3|257.2|257.3|257.2|257.3|257.1|2827
1609923760000|2021-01-06 09:02:40|||||||||85
1609923790000|2021-01-06 09:03:10|257.4|257.3|257.5|257.3|257.5|257.3|257.4|257.3|8992
1609923800000|2021-01-06 09:03:20|257.6|257.4|257.6|257.4|257.6|257.4|257.6|257.4|6239
1609923810000|2021-01-06 09:03:30||257.5||257.5||257.5||257.5|0
1609923820000|2021-01-06 09:03:40|||||||||888
1609923830000|2021-01-06 09:03:50|257.7|257.6|257.7|257.5|257.7|257.6|257.7|257.5|9734
1609923840000|2021-01-06 09:04:00|257.5|257.4|257.5|257.4|257.5|257.4|257.5|257.4|23330
1609923880000|2021-01-06 09:04:40|257.6|257.5|257.7|257.6|257.7|257.6|257.6|257.5|6449
1609923900000|2021-01-06 09:05:00|257.8||257.8||257.8||257.8||999
1609923910000|2021-01-06 09:05:10|257.7||257.8||257.8||257.7||0
1609923920000|2021-01-06 09:05:20||257.7||257.7||257.7||257.7|57
1609923940000|2021-01-06 09:05:40|257.7|257.6|257.6|257.5|257.7|257.6|257.6|257.5|8259
1609923980000|2021-01-06 09:06:20|257.7|257.6|257.7|257.5|257.7|257.6|257.7|257.5|8957
1609923990000|2021-01-06 09:06:30|257.8|257.6|257.8|257.6|257.8|257.6|257.8|257.6|0
1609924000000|2021-01-06 09:06:40|257.7||257.7||257.7||257.7||0
1609924020000|2021-01-06 09:07:00||257.5||257.5||257.5||257.5|4228
1609924080000|2021-01-06 09:08:00||257.6||257.5||257.6||257.5|3742
1609924160000|2021-01-06 09:09:20||257.6||257.6||257.6||257.6|0
1609924170000|2021-01-06 09:09:30||257.5||257.6||257.6||257.5|550
1609924190000|2021-01-06 09:09:50|257.8||257.7||257.8||257.7||0
1609924230000|2021-01-06 09:10:30|257.6|257.5|257.6|257.4|257.7|257.5|257.5|257.4|21809
1609924270000|2021-01-06 09:11:10||257.5||257.4||257.5||257.4|0
1609924280000|2021-01-06 09:11:20|257.5||257.5||257.6||257.5||1413
1609924290000|2021-01-06 09:11:30|257.6||257.5||257.6||257.5||0
1609924300000|2021-01-06 09:11:40||257.3||257.3||257.3||257.3|4994
1609924330000|2021-01-06 09:12:10|||||||||275
1609924360000|2021-01-06 09:12:40|||||||||330
1609924400000|2021-01-06 09:13:20|257.4||257.4||257.4||257.4||147
1609924420000|2021-01-06 09:13:40|257.3|257.2|257.3|257.2|257.3|257.3|257.3|257.2|11483
1609924430000|2021-01-06 09:13:50|||||||||104
1609924440000|2021-01-06 09:14:00|257.2|257.1|257.3|257.1|257.3|257.2|257.2|257.1|7486
1609924460000|2021-01-06 09:14:20|257.2||257.2||257.2||257.2||0
1609924480000|2021-01-06 09:14:40|257.3||257.3||257.3||257.3||2296
1609924490000|2021-01-06 09:14:50|257.4|257.2|257.3|257.2|257.4|257.2|257.3|257.2|1980
1609924500000|2021-01-06 09:15:00|257.4|257.3|257.5|257.4|257.5|257.4|257.4|257.2|6320
1609924510000|2021-01-06 09:15:10|257.6||257.6||257.6||257.6||2776
1609924520000|2021-01-06 09:15:20|257.7|257.5|257.7|257.5|257.7|257.5|257.7|257.5|4527
1609924530000|2021-01-06 09:15:30|257.6|257.4|257.6|257.5|257.7|257.5|257.6|257.4|0
1609924550000|2021-01-06 09:15:50|257.5|257.4|257.5|257.4|257.5|257.4|257.5|257.4|1874
1609924560000|2021-01-06 09:16:00|257.6|257.5|257.6|257.5|257.6|257.5|257.6|257.5|0
1609924600000|2021-01-06 09:16:40|257.7|257.6|257.8|257.6|257.8|257.6|257.7|257.5|16500
1609924610000|2021-01-06 09:16:50|257.7|257.5|257.7|257.6|257.7|257.6|257.7|257.5|0
1609924620000|2021-01-06 09:17:00|257.8||257.7||257.8||257.7||0
1609924630000|2021-01-06 09:17:10|257.8|257.7|257.8|257.7|257.8|257.7|257.8|257.7|2500
1609924640000|2021-01-06 09:17:20|257.9||257.9||257.9||257.8||11010
1609924650000|2021-01-06 09:17:30||257.8||257.8||257.8||257.8|0
1609924690000|2021-01-06 09:18:10|258|257.9|258.1|257.9|258.1|257.9|258|257.9|38578
1609924700000|2021-01-06 09:18:20||258||258||258||258|0
1609924720000|2021-01-06 09:18:40|258.2||258.2||258.3||258.2||0
1609924730000|2021-01-06 09:18:50|258.3|258.1|258.2|258.1|258.3|258.1|258.2|258.1|0
1609924740000|2021-01-06 09:19:00|258.3|258|258.2|258|258.3|258.1|258.2|258|11984
1609924750000|2021-01-06 09:19:10|258.3|258.1|258.3|258.1|258.3|258.1|258.3|258.1|2309
1609924780000|2021-01-06 09:19:40|258.2||258.2||258.2||258.2||0
1609924810000|2021-01-06 09:20:10||258||258.1||258.1||258|7781
1609924830000|2021-01-06 09:20:30|258.3||258.3||258.3||258.3||0
1609924850000|2021-01-06 09:20:50|258.2||258.3||258.3||258.2||0
1609924860000|2021-01-06 09:21:00|258.2||258.3||258.3||258.2||9
1609924880000|2021-01-06 09:21:20|258.2||258.3||258.3||258.2||0
1609924900000|2021-01-06 09:21:40|258.2||258.2||258.2||258.2||0
1609924910000|2021-01-06 09:21:50|258.3||258.3||258.3||258.3||0
1609924920000|2021-01-06 09:22:00|258.2||258.3||258.3||258.2||6080
1609924930000|2021-01-06 09:22:10|258.2||258.3||258.3||258.2||0
1609924950000|2021-01-06 09:22:30|258.2||258.2||258.2||258.2||0
1609924970000|2021-01-06 09:22:50|258.1|258|258.2|258|258.2|258|258.1|258|5930
1609924980000|2021-01-06 09:23:00|258.1|257.9|258|257.9|258.1|258|258|257.9|14559
1609924990000|2021-01-06 09:23:10||257.8||257.9||257.9||257.8|4214
1609925020000|2021-01-06 09:23:40||257.8||257.8||257.8||257.8|5556
1609925030000|2021-01-06 09:23:50||257.9||257.9||257.9||257.9|0
1609925050000|2021-01-06 09:24:10|258.1||258.1||258.1||258.1||53
1609925090000|2021-01-06 09:24:50|258||258||258||258||0
1609925100000|2021-01-06 09:25:00|258.1||258.1||258.1||258.1||0
1609925110000|2021-01-06 09:25:10|258||258||258||258||0
1609925120000|2021-01-06 09:25:20|258.1|257.8|258|257.8|258.1|257.8|258|257.8|107
1609925150000|2021-01-06 09:25:50|258.1|257.9|258.1|257.9|258.1|258|258.1|257.9|15021
1609925210000|2021-01-06 09:26:50|258|258|258.1|257.9|258.1|258|258|257.9|1000
1609925230000|2021-01-06 09:27:10|258|257.8|258|257.8|258.1|257.8|258|257.8|0
1609925270000|2021-01-06 09:27:50|258.1|257.9|258.1|257.9|258.1|258|258.1|257.9|4524
1609925330000|2021-01-06 09:28:50|258.2|258|258.1|258|258.2|258|258.1|258|109
1609925340000|2021-01-06 09:29:00|258.2||258.2||258.2||258.2||28
1609925410000|2021-01-06 09:30:10||258.1||258||258.1||258|2000
1609925420000|2021-01-06 09:30:20||258.1||258||258.1||258|0
1609925430000|2021-01-06 09:30:30|258.1|258.1|258.1|257.9|258.1|258.1|258.1|257.9|1449
1609925460000|2021-01-06 09:31:00|258.2||258.2||258.2||258.1||0
1609925470000|2021-01-06 09:31:10|258.1|258|258.1|257.9|258.1|258|258.1|257.9|0
1609925540000|2021-01-06 09:32:20|258.2|258|258.2|258.1|258.2|258.1|258.2|258|1058
1609925550000|2021-01-06 09:32:30|258.1|258|258.2|258|258.2|258|258.1|258|403
1609925580000|2021-01-06 09:33:00|258.1|257.9|258.1|257.9|258.1|257.9|258.1|257.8|16671
1609925590000|2021-01-06 09:33:10|258||258||258||258||0
1609925610000|2021-01-06 09:33:30||257.8||257.9||257.9||257.8|1318
1609925640000|2021-01-06 09:34:00|||||||||1250
1609925650000|2021-01-06 09:34:10||257.8||257.9||257.9||257.8|0
1609925660000|2021-01-06 09:34:20|258.1|258|258.1|257.9|258.1|258|258.1|257.9|11793
1609925680000|2021-01-06 09:34:40|258|257.8|258|257.8|258|257.8|258|257.8|2576
1609925710000|2021-01-06 09:35:10|258.1|257.9|258|257.9|258.1|257.9|258|257.9|500
1609925730000|2021-01-06 09:35:30|258.1||258.1||258.1||258.1||498
1609925800000|2021-01-06 09:36:40|||||||||10000
1609925870000|2021-01-06 09:37:50|258.2|258|258.2|258|258.2|258.1|258.1|258|439
1609925880000|2021-01-06 09:38:00||258.1||258.1||258.1||258.1|0
1609925890000|2021-01-06 09:38:10|258.3||258.3||258.3||258.2||7338
1609925900000|2021-01-06 09:38:20|258.2||258.2||258.3||258.2||0
1609925910000|2021-01-06 09:38:30|||||||||499
1609925950000|2021-01-06 09:39:10|258.1|258|258.1|258|258.1|258|258.1|258|2424
1609925970000|2021-01-06 09:39:30|258|257.9|258|257.9|258|258|258|257.9|10507
1609925980000|2021-01-06 09:39:40|258.1||258.1||258.1||258||2110
1609926000000|2021-01-06 09:40:00|258||258||258||258||23
1609926030000|2021-01-06 09:40:30|258.1||258||258.1||258||0
1609926080000|2021-01-06 09:41:20||257.8||257.8||257.9||257.8|0
1609926090000|2021-01-06 09:41:30||257.9||257.9||257.9||257.9|0
1609926120000|2021-01-06 09:42:00|258.1||258.1||258.1||258.1||10992
1609926130000|2021-01-06 09:42:10|258||258.1||258.1||258||45
1609926170000|2021-01-06 09:42:50|||||||||2000
1609926200000|2021-01-06 09:43:20|258.2|258|258.1|258|258.2|258|258.1|258|0
1609926210000|2021-01-06 09:43:30||257.9||257.9||257.9||257.9|0
1609926220000|2021-01-06 09:43:40||258||258||258||257.9|3
1609926240000|2021-01-06 09:44:00|258|257.9|258.1|257.9|258.1|257.9|258|257.9|1451
1609926270000|2021-01-06 09:44:30|||||||||5000
1609926280000|2021-01-06 09:44:40||258||258||258||258|0
1609926290000|2021-01-06 09:44:50|258|257.9|258|257.9|258.1|257.9|258|257.8|24
1609926300000|2021-01-06 09:45:00|258.1||258.1||258.1||258.1||0
1609926360000|2021-01-06 09:46:00|258|257.8|257.9|257.8|258|257.8|257.9|257.8|94
1609926430000|2021-01-06 09:47:10||257.7||257.8||257.8||257.7|16763
1609926440000|2021-01-06 09:47:20|258|257.9|258|257.9|258|257.9|258|257.9|605
1609926450000|2021-01-06 09:47:30||257.8||257.8||257.8||257.8|0
1609926470000|2021-01-06 09:47:50|257.9|257.9|258|257.9|258|257.9|257.9|257.9|6891
1609926480000|2021-01-06 09:48:00|258.1||258.1||258.1||258.1||1999
1609926490000|2021-01-06 09:48:10||258||258||258||258|0
1609926500000|2021-01-06 09:48:20|258.2|258.1|258.3|258.1|258.3|258.1|258.1|258|7659
1609926550000|2021-01-06 09:49:10|258.2||258.2||258.2||258.2||0
1609926570000|2021-01-06 09:49:30|258.3||258.3||258.3||258.3||0
1609926590000|2021-01-06 09:49:50||258.2||258.2||258.2||258.2|0
1609926610000|2021-01-06 09:50:10|258.4|258.3|258.4|258.3|258.4|258.3|258.4|258.3|12049
1609926620000|2021-01-06 09:50:20||258.2||258.3||258.3||258.2|13997
1609926670000|2021-01-06 09:51:10||258.2||258.2||258.2||258.2|0
1609926680000|2021-01-06 09:51:20||258.3||258.3||258.3||258.3|0
1609926710000|2021-01-06 09:51:50|258.3|258.2|258.4|258.2|258.4|258.2|258.3|258.2|2718
1609926720000|2021-01-06 09:52:00||258.3||258.3||258.3||258.2|2500
1609926750000|2021-01-06 09:52:30|258.3|258.2|258.3|258.2|258.3|258.2|258.3|258.2|3309
1609926780000|2021-01-06 09:53:00|258.4|258.3|258.4|258.3|258.5|258.4|258.4|258.3|13477
1609926790000|2021-01-06 09:53:10|258.5||258.5||258.5||258.5||0
1609926800000|2021-01-06 09:53:20|258.4||258.4||258.4||258.4||0
1609926810000|2021-01-06 09:53:30||258.2||258.2||258.2||258.2|8679
1609926820000|2021-01-06 09:53:40|258.3|258.1|258.3|258.1|258.3|258.1|258.2|258.1|3073
1609926850000|2021-01-06 09:54:10||258.2||258.2||258.2||258.2|0
1609926860000|2021-01-06 09:54:20||258.1||258.1||258.1||258.1|0
1609926880000|2021-01-06 09:54:40|258.2|258.2|258.4|258.2|258.4|258.2|258.2|258.2|14581
1609926890000|2021-01-06 09:54:50||258.3||258.3||258.3||258.3|0
1609926900000|2021-01-06 09:55:00|258.5|258.4|258.5|258.3|258.5|258.4|258.4|258.3|20789
1609926920000|2021-01-06 09:55:20|258.4|258.4|258.6|258.4|258.6|258.4|258.4|258.4|30340
1609926940000|2021-01-06 09:55:40||258.5||258.5||258.5||258.5|2000
1609926950000|2021-01-06 09:55:50|258.5|258.4|258.5|258.4|258.5|258.4|258.5|258.4|5800
1609926970000|2021-01-06 09:56:10|258.6||258.5||258.6||258.5||7086
1609926980000|2021-01-06 09:56:20|258.4|258.3|258.5|258.3|258.5|258.3|258.4|258.3|5783
1609926990000|2021-01-06 09:56:30|||||||||2000
1609927020000|2021-01-06 09:57:00|258.4|258.4|258.5|258.3|258.5|258.4|258.4|258.3|2500
1609927060000|2021-01-06 09:57:40|258.4||258.4||258.4||258.4||0
1609927150000|2021-01-06 09:59:10|||||||||279
1609927160000|2021-01-06 09:59:20|258.5|258.4|258.5|258.3|258.5|258.4|258.4|258.3|2643
1609927170000|2021-01-06 09:59:30|258.6|258.4|258.6|258.4|258.6|258.4|258.6|258.4|200
1609927180000|2021-01-06 09:59:40|258.5||258.6||258.6||258.5||2500
1609927200000|2021-01-06 10:00:00|258.5||258.6||258.6||258.5||0
1609927250000|2021-01-06 10:00:50|258.5||258.5||258.5||258.5||0
1609927340000|2021-01-06 10:02:20|||||||||16290
1609927370000|2021-01-06 10:02:50|258.4|258.3|258.5|258.3|258.5|258.4|258.4|258.3|10026
1609927380000|2021-01-06 10:03:00||258.4||258.4||258.4||258.4|0
1609927410000|2021-01-06 10:03:30|258.6|258.5|258.7|258.5|258.8|258.6|258.6|258.5|65551
1609927430000|2021-01-06 10:03:50||258.6||258.5||258.6||258.5|2500
1609927450000|2021-01-06 10:04:10|||||||||5627
1609927500000|2021-01-06 10:05:00|258.6||258.6||258.6||258.6||0
1609927520000|2021-01-06 10:05:20|258.5|258.4|258.6|258.5|258.6|258.5|258.5|258.4|24552
1609927530000|2021-01-06 10:05:30|258.7|258.6|258.7|258.6|258.7|258.6|258.7|258.6|11466
1609927550000|2021-01-06 10:05:50|258.8|258.7|258.9|258.7|258.9|258.8|258.8|258.7|24013
1609927570000|2021-01-06 10:06:10|||||||||1000
1609927580000|2021-01-06 10:06:20||258.8||258.8||258.8||258.8|0
1609927590000|2021-01-06 10:06:30||258.7||258.7||258.7||258.7|0
1609927600000|2021-01-06 10:06:40||258.8||258.7||258.8||258.7|0
1609927850000|2021-01-06 10:10:50|258.8|258.8|258.9|258.7|258.9|258.8|258.8|258.7|3500
1609927860000|2021-01-06 10:11:00||258.8||258.8||258.8||258.8|0
1609927870000|2021-01-06 10:11:10|258.8|258.7|258.8|258.7|258.8|258.7|258.8|258.7|2
1609927900000|2021-01-06 10:11:40|258.7|258.6|258.6|258.5|258.7|258.6|258.6|258.5|20506
1609927930000|2021-01-06 10:12:10||258.4||258.4||258.4||258.4|500
1609927940000|2021-01-06 10:12:20|258.5||258.5||258.6||258.5||2500
1609927950000|2021-01-06 10:12:30|258.6|258.5|258.6|258.5|258.6|258.5|258.6|258.5|908
1609927960000|2021-01-06 10:12:40|258.7||258.7||258.7||258.7||7104
1609927970000|2021-01-06 10:12:50|258.6||258.7||258.7||258.6||125
1609927990000|2021-01-06 10:13:10|258.6||258.6||258.6||258.6||0
1609928030000|2021-01-06 10:13:50|258.5|258.4|258.5|258.4|258.5|258.4|258.5|258.4|953
1609928050000|2021-01-06 10:14:10|258.6|258.5|258.7|258.5|258.7|258.5|258.6|258.5|605
1609928060000|2021-01-06 10:14:20|258.6||258.6||258.6||258.6||0
1609928070000|2021-01-06 10:14:30||258.4||258.5||258.5||258.4|0
1609928090000|2021-01-06 10:14:50||258.4||258.4||258.4||258.4|2000
1609928100000|2021-01-06 10:15:00||258.5||258.5||258.5||258.5|0
1609928120000|2021-01-06 10:15:20||258.4||258.4||258.4||258.4|0
1609928140000|2021-01-06 10:15:40||258.5||258.5||258.5||258.5|0
1609928150000|2021-01-06 10:15:50||258.4||258.4||258.4||258.4|0
1609928160000|2021-01-06 10:16:00||258.5||258.5||258.5||258.5|0
1609928180000|2021-01-06 10:16:20|258.5|258.4|258.5|258.4|258.5|258.4|258.5|258.4|2500
1609928200000|2021-01-06 10:16:40|258.6|258.5|258.6|258.5|258.6|258.5|258.6|258.5|1000
1609928210000|2021-01-06 10:16:50|258.7|258.6|258.6|258.5|258.7|258.6|258.6|258.5|2409
1609928250000|2021-01-06 10:17:30|||||||||4000
1609928260000|2021-01-06 10:17:40|258.7||258.7||258.7||258.7||169
1609928290000|2021-01-06 10:18:10|||||||||2000
1609928350000|2021-01-06 10:19:10|258.6||258.6||258.6||258.6||0
1609928360000|2021-01-06 10:19:20|258.7||258.7||258.7||258.7||0
1609928390000|2021-01-06 10:19:50|258.6||258.6||258.6||258.6||0
1609928410000|2021-01-06 10:20:10|258.7||258.7||258.7||258.7||656
1609928450000|2021-01-06 10:20:50||258.6||258.6||258.6||258.5|866
1609928470000|2021-01-06 10:21:10||258.5||258.5||258.5||258.5|0
1609928550000|2021-01-06 10:22:30|258.6|258.4|258.5|258.3|258.6|258.5|258.5|258.3|23126
1609928570000|2021-01-06 10:22:50|258.4|258.4|258.3|258.2|258.4|258.4|258.3|258.2|6373
1609928580000|2021-01-06 10:23:00|258.4|258.3|258.4|258.2|258.5|258.3|258.4|258.2|2500
1609928590000|2021-01-06 10:23:10|258.5|258.3|258.5|258.3|258.5|258.4|258.4|258.3|9118
1609928670000|2021-01-06 10:24:30|258.4|258.2|258.2|258.1|258.4|258.2|258.2|258.1|18610
1609928700000|2021-01-06 10:25:00|258.1|258|258.3|258.1|258.3|258.2|258.1|258|6996
1609928710000|2021-01-06 10:25:10||258.2||258.2||258.2||258.2|1000
1609928730000|2021-01-06 10:25:30|258.2|258.1|258.3|258.2|258.3|258.2|258.2|258.1|4114
1609928740000|2021-01-06 10:25:40||258.1||258.1||258.1||258.1|4414
1609928750000|2021-01-06 10:25:50||258.2||258.2||258.2||258.2|0
1609928770000|2021-01-06 10:26:10|258.4||258.4||258.4||258.4||7500
1609928780000|2021-01-06 10:26:20|258.3|258.1|258.3|258.2|258.3|258.2|258.3|258.1|0
1609928790000|2021-01-06 10:26:30||258.1||258.1||258.1||258.1|0
1609928800000|2021-01-06 10:26:40||258.2||258.1||258.2||258.1|100
1609928810000|2021-01-06 10:26:50||258.2||258.2||258.2||258.1|0
1609928830000|2021-01-06 10:27:10||258.1||258.1||258.1||258.1|0
1609928860000|2021-01-06 10:27:40|258.2|258|258.2|258.1|258.3|258.1|258.2|258|0
1609928890000|2021-01-06 10:28:10||258||258.1||258.1||258|0
1609928900000|2021-01-06 10:28:20||258||258||258.1||258|3
1609928910000|2021-01-06 10:28:30|258.1|258.1|258.2|258.1|258.2|258.1|258.1|258.1|2500
1609928970000|2021-01-06 10:29:30|258.1|258|258.1|258|258.1|258.1|258.1|258|1500
1609928990000|2021-01-06 10:29:50||257.9||257.9||257.9||257.9|2542
1609929070000|2021-01-06 10:31:10|258.2|258|258.3|258.1|258.3|258.1|258.2|258|9089
1609929150000|2021-01-06 10:32:30|258.2||258.3||258.3||258.2||2500
1609929160000|2021-01-06 10:32:40||258.2||258.2||258.2||258.2|0
1609929170000|2021-01-06 10:32:50|258.4||258.3||258.4||258.3||0
1609929190000|2021-01-06 10:33:10|258.4||258.4||258.4||258.4||0
1609929200000|2021-01-06 10:33:20|258.3||258.4||258.4||258.3||0
1609929210000|2021-01-06 10:33:30||258.3||258.3||258.3||258.2|195
1609929240000|2021-01-06 10:34:00|258.3|258.2|258.3|258.2|258.3|258.2|258.3|258.2|7284
1609929320000|2021-01-06 10:35:20|258.2|258.1|258.2|258.1|258.2|258.1|258.2|258.1|778
1609929330000|2021-01-06 10:35:30|258.3||258.3||258.3||258.3||1356
1609929360000|2021-01-06 10:36:00|258.2||258.2||258.2||258.2||0
1609929380000|2021-01-06 10:36:20|258.1|258|258.1|258|258.1|258.1|258.1|258|8927
1609929410000|2021-01-06 10:36:50|258.2||258.2||258.2||258.2||2479
1609929420000|2021-01-06 10:37:00|258.1||258.1||258.1||258.1||0
1609929430000|2021-01-06 10:37:10|258.2||258.2||258.2||258.2||0
1609929440000|2021-01-06 10:37:20||258.1||258.1||258.1||258.1|0
1609929490000|2021-01-06 10:38:10|||||||||220
1609929520000|2021-01-06 10:38:40|||||||||1
1609929530000|2021-01-06 10:38:50||258||258.1||258.1||258|0
1609929540000|2021-01-06 10:39:00|258.1|258|258.1|258|258.1|258|258.1|258|0
1609929630000|2021-01-06 10:40:30|||||||||500
1609929650000|2021-01-06 10:40:50|258.2|258.1|258.3|258.1|258.3|258.2|258.2|258.1|21456
1609929660000|2021-01-06 10:41:00||258.2||258.2||258.2||258.2|0
1609929670000|2021-01-06 10:41:10|258.2|258.1|258.2|258.1|258.2|258.1|258.2|258.1|342
1609929730000|2021-01-06 10:42:10|258.3||258.3||258.3||258.3||847
1609929740000|2021-01-06 10:42:20|258.2||258.2||258.2||258.2||640
1609929790000|2021-01-06 10:43:10|258.3|258.2|258.3|258.2|258.3|258.2|258.3|258.2|2304
1609929800000|2021-01-06 10:43:20|258.2|258.1|258.2|258.1|258.3|258.1|258.2|258.1|2249
1609929810000|2021-01-06 10:43:30|258.3||258.2||258.3||258.2||0
1609929820000|2021-01-06 10:43:40|258.3||258.2||258.3||258.2||0
1609929830000|2021-01-06 10:43:50|258.3||258.3||258.3||258.2||2500
1609929840000|2021-01-06 10:44:00||258.2||258.2||258.2||258.2|0
1609929860000|2021-01-06 10:44:20||258.1||258.2||258.2||258.1|0
1609929870000|2021-01-06 10:44:30|258.2|258.1|258.2|258.1|258.2|258.1|258.2|258.1|0
1609929880000|2021-01-06 10:44:40|258.3||258.3||258.3||258.2||0
1609929890000|2021-01-06 10:44:50|258.2|258.2|258.3|258.2|258.3|258.2|258.2|258.2|0
1609929900000|2021-01-06 10:45:00|258.4|258.3|258.3|258.2|258.4|258.3|258.3|258.2|26685
1609929910000|2021-01-06 10:45:10|258.4|258.3|258.4|258.3|258.4|258.3|258.4|258.3|0
1609929930000|2021-01-06 10:45:30|||||||||2375
1609929950000|2021-01-06 10:45:50|258.3|258.2|258.3|258.2|258.3|258.2|258.3|258.2|1949
1609929970000|2021-01-06 10:46:10|258.4|258.3|258.4|258.3|258.4|258.3|258.4|258.3|1798
1609929990000|2021-01-06 10:46:30|258.5||258.4||258.5||258.4||5207
1609930000000|2021-01-06 10:46:40|258.5||258.5||258.5||258.4||25
1609930010000|2021-01-06 10:46:50|258.4|258.4|258.5|258.3|258.5|258.4|258.4|258.3|2110
1609930020000|2021-01-06 10:47:00||258.4||258.3||258.4||258.3|20
1609930070000|2021-01-06 10:47:50||258.4||258.3||258.4||258.3|0
1609930130000|2021-01-06 10:48:50|258.4|258.4|258.4|258.3|258.5|258.4|258.4|258.3|3562
1609930150000|2021-01-06 10:49:10|||||||||66
1609930160000|2021-01-06 10:49:20|258.3|258.2|258.3|258.2|258.3|258.2|258.3|258.2|4011
1609930230000|2021-01-06 10:50:30|||||||||26
1609930250000|2021-01-06 10:50:50|258.2|258.1|258.2|258.1|258.3|258.2|258.2|258.1|16446
1609930350000|2021-01-06 10:52:30|||||||||2000
1609930380000|2021-01-06 10:53:00|258.1|258|258.2|258.1|258.2|258.1|258.1|258|2500
1609930390000|2021-01-06 10:53:10|||||||||15500
1609930400000|2021-01-06 10:53:20|258.3|258.2|258.5|258.3|258.5|258.3|258.3|258.2|8625
1609930500000|2021-01-06 10:55:00|258.4|258.2|258.3|258.1|258.4|258.2|258.2|258.1|11829
1609930540000|2021-01-06 10:55:40|||||||||3406
1609930550000|2021-01-06 10:55:50|258.2||258.2||258.2||258.2||2500
1609930570000|2021-01-06 10:56:10|||||||||1
1609930610000|2021-01-06 10:56:50|||||||||1400
1609930640000|2021-01-06 10:57:20||258||258.1||258.1||258|0
1609930670000|2021-01-06 10:57:50|258.3||258.2||258.3||258.2||3912
1609930680000|2021-01-06 10:58:00|258.3||258.3||258.3||258.3||733
1609930720000|2021-01-06 10:58:40|258.2||258.3||258.3||258.2||57
1609930730000|2021-01-06 10:58:50||258.2||258.2||258.2||258.2|0
1609930740000|2021-01-06 10:59:00||258.1||258.1||258.1||258.1|3
1609930840000|2021-01-06 11:00:40|258.2||258.3||258.3||258.2||0
1609930870000|2021-01-06 11:01:10|258.4|258.2|258.5|258.3|258.5|258.3|258.4|258.2|8200
1609930880000|2021-01-06 11:01:20|258.4|258.4|258.5|258.3|258.5|258.4|258.4|258.3|652
1609930910000|2021-01-06 11:01:50|258.6|258.4|258.6|258.5|258.6|258.5|258.6|258.4|1208
1609930930000|2021-01-06 11:02:10|258.5|258.4|258.6|258.5|258.6|258.5|258.5|258.4|4500
1609930940000|2021-01-06 11:02:20|||||||||10290
1609930960000|2021-01-06 11:02:40|||||||||1796
1609930970000|2021-01-06 11:02:50|258.7|258.6|258.8|258.7|258.8|258.7|258.7|258.6|8212
1609930980000|2021-01-06 11:03:00|258.9||258.8||258.9||258.8||3982
1609930990000|2021-01-06 11:03:10|258.9||258.9||258.9||258.8||0
1609931000000|2021-01-06 11:03:20|259.1|258.8|259.1|258.9|259.1|258.9|259|258.8|72411
1609931010000|2021-01-06 11:03:30|259.2|259|259.2|259.1|259.2|259.1|259.1|259|14732
1609931020000|2021-01-06 11:03:40|259.1|258.9|259|258.9|259.1|258.9|258.9|258.8|65558
1609931030000|2021-01-06 11:03:50|258.9|258.8|259|258.9|259|258.9|258.9|258.8|2500
1609931040000|2021-01-06 11:04:00|259.1||259||259.1||259||12845
1609931050000|2021-01-06 11:04:10|259.1||259.1||259.1||259.1||4205
1609931060000|2021-01-06 11:04:20||259||259||259||259|0
1609931100000|2021-01-06 11:05:00||258.9||258.9||258.9||258.9|2379
1609931110000|2021-01-06 11:05:10|259||259||259||259||0
1609931130000|2021-01-06 11:05:30|259.1||259.1||259.1||259.1||0
1609931160000|2021-01-06 11:06:00|259||259.1||259.1||259||2685
1609931190000|2021-01-06 11:06:30|259||259.1||259.1||259||51
1609931230000|2021-01-06 11:07:10|259.2|259|259.3|259.1|259.3|259.1|259.1|259|10816
1609931240000|2021-01-06 11:07:20|259.2||259.3||259.3||259.2||2455
1609931250000|2021-01-06 11:07:30|259.2||259.3||259.3||259.2||0
1609931260000|2021-01-06 11:07:40|259.2||259.2||259.3||259.2||0
1609931270000|2021-01-06 11:07:50|259.3||259.2||259.3||259.2||2500
1609931290000|2021-01-06 11:08:10|259.1|259|259.1|259|259.2|259|259.1|259|7890
1609931360000|2021-01-06 11:09:20|259|258.9|259|258.9|259|259|258.9|258.8|46539
1609931370000|2021-01-06 11:09:30|||||||||442
1609931380000|2021-01-06 11:09:40|259.1|259|259.1|259|259.1|259|259.1|259|1937
1609931400000|2021-01-06 11:10:00|259.2||259.2||259.2||259.2||5060
1609931410000|2021-01-06 11:10:10|259.1|259.1|259.2|259.1|259.2|259.1|259.1|259.1|12942
1609931420000|2021-01-06 11:10:20|259.3|259.2|259.3|259.2|259.4|259.3|259.3|259.2|25207
1609931440000|2021-01-06 11:10:40|259.4|259.3|259.4|259.3|259.4|259.3|259.4|259.2|4500
1609931470000|2021-01-06 11:11:10|||||||||6373
1609931480000|2021-01-06 11:11:20|259.3|259.2|259.3|259.2|259.4|259.2|259.3|259.2|4554
1609931510000|2021-01-06 11:11:50||259.1||259.1||259.1||259.1|7289
1609931520000|2021-01-06 11:12:00|259.2|259.2|259.3|259.2|259.3|259.2|259.2|259.2|7375
1609931530000|2021-01-06 11:12:10|259.4||259.3||259.4||259.3||1500
1609931640000|2021-01-06 11:14:00|259.4||259.4||259.4||259.4||0
1609931660000|2021-01-06 11:14:20|259.3||259.4||259.4||259.3||0
1609931670000|2021-01-06 11:14:30|259.5|259.3|259.4|259.3|259.5|259.3|259.4|259.3|0
1609931720000|2021-01-06 11:15:20|259.3|259.2|259.4|259.3|259.4|259.3|259.3|259.2|9280
1609931760000|2021-01-06 11:16:00|259.3|259.2|259.3|259.2|259.4|259.2|259.3|259.2|4536
1609931770000|2021-01-06 11:16:10|259.4|259.3|259.4|259.2|259.4|259.3|259.3|259.2|3850
1609931780000|2021-01-06 11:16:20|259.5|259.3|259.5|259.3|259.5|259.3|259.4|259.3|612
1609931860000|2021-01-06 11:17:40|259.4||259.4||259.5||259.4||2858
1609931870000|2021-01-06 11:17:50|259.3|259.2|259.4|259.2|259.4|259.2|259.3|259.2|661
1609931880000|2021-01-06 11:18:00|259.3||259.3||259.3||259.3||25
1609931950000|2021-01-06 11:19:10|||||||||500
1609931960000|2021-01-06 11:19:20|259.2|259.1|259.3|259.2|259.3|259.2|259.2|259.1|34183
1609931980000|2021-01-06 11:19:40||259.1||259.1||259.1||259.1|8796
1609931990000|2021-01-06 11:19:50||259.2||259.2||259.2||259.2|0
1609932000000|2021-01-06 11:20:00|259.4||259.4||259.4||259.3||15433
1609932030000|2021-01-06 11:20:30|259.5|259.3|259.4|259.3|259.5|259.3|259.4|259.3|8571
1609932060000|2021-01-06 11:21:00|259.5|259.4|259.5|259.4|259.5|259.4|259.4|259.4|2500
1609932130000|2021-01-06 11:22:10|259.4|259.3|259.4|259.3|259.4|259.3|259.4|259.3|4620
1609932160000|2021-01-06 11:22:40|259.5|259.4|259.5|259.4|259.5|259.4|259.5|259.4|25985
1609932170000|2021-01-06 11:22:50|259.4|259.3|259.5|259.4|259.5|259.4|259.4|259.3|18939
1609932190000|2021-01-06 11:23:10|||||||||500
1609932240000|2021-01-06 11:24:00|259.6|259.5|259.7|259.5|259.7|259.5|259.6|259.5|44259
1609932370000|2021-01-06 11:26:10|259.8|259.6|259.7|259.6|259.8|259.7|259.7|259.6|5400
1609932390000|2021-01-06 11:26:30|259.8|259.7|259.9|259.7|259.9|259.7|259.7|259.7|16194
1609932440000|2021-01-06 11:27:20|259.8||259.8||259.8||259.8||0
1609932460000|2021-01-06 11:27:40|259.9|259.6|259.9|259.7|259.9|259.7|259.9|259.6|26875
1609932470000|2021-01-06 11:27:50|259.8|259.8|260|259.9|260|259.9|259.8|259.8|11884
1609932480000|2021-01-06 11:28:00||259.8||259.8||259.8||259.8|8634
1609932490000|2021-01-06 11:28:10||259.9||259.9||259.9||259.9|0
1609932530000|2021-01-06 11:28:50|||||||||3000
1609932570000|2021-01-06 11:29:30|259.9|259.8|259.9|259.7|259.9|259.8|259.9|259.7|20752
1609932590000|2021-01-06 11:29:50|259.8||259.8||259.8||259.8||0
1609932690000|2021-01-06 11:31:30|259.7|259.6|259.7|259.6|259.8|259.6|259.7|259.6|15677
1609932710000|2021-01-06 11:31:50|259.8|259.7|259.8|259.7|259.8|259.7|259.8|259.7|2751
1609932750000|2021-01-06 11:32:30|259.7|259.6|259.7|259.6|259.7|259.6|259.7|259.6|6145
1609932770000|2021-01-06 11:32:50|259.8||259.7||259.8||259.7||0
1609932850000|2021-01-06 11:34:10||259.5||259.5||259.6||259.5|4424
1609932860000|2021-01-06 11:34:20||259.6||259.6||259.6||259.5|0
1609932870000|2021-01-06 11:34:30||259.5||259.6||259.6||259.5|0
1609932900000|2021-01-06 11:35:00|259.6|259.5|259.7|259.6|259.7|259.6|259.6|259.5|25233
1609932910000|2021-01-06 11:35:10|259.6|259.5|259.6|259.5|259.6|259.5|259.6|259.5|1348
1609932930000|2021-01-06 11:35:30|||||||||30
1609932950000|2021-01-06 11:35:50|259.5|259.4|259.6|259.5|259.6|259.5|259.5|259.4|22381
1609932980000|2021-01-06 11:36:20|259.7||259.7||259.7||259.6||10620
1609933000000|2021-01-06 11:36:40|259.6||259.6||259.7||259.6||0
1609933020000|2021-01-06 11:37:00|259.7|259.6|259.7|259.6|259.7|259.6|259.7|259.5|4202
1609933030000|2021-01-06 11:37:10|259.8|259.7|259.8|259.7|259.8|259.7|259.8|259.7|8056
1609933040000|2021-01-06 11:37:20||259.6||259.7||259.7||259.6|0
1609933080000|2021-01-06 11:38:00|259.7|259.6|259.7|259.6|259.8|259.6|259.7|259.6|10007
1609933110000|2021-01-06 11:38:30|259.8||259.7||259.8||259.7||0
1609933120000|2021-01-06 11:38:40|259.8||259.8||259.8||259.8||0
1609933130000|2021-01-06 11:38:50|259.7||259.8||259.8||259.7||0
1609933140000|2021-01-06 11:39:00|259.7|259.7|259.8|259.7|259.8|259.7|259.7|259.7|0
1609933160000|2021-01-06 11:39:20|259.7|259.6|259.7|259.6|259.7|259.6|259.7|259.6|6280
1609933170000|2021-01-06 11:39:30|259.8||259.7||259.8||259.7||0
1609933180000|2021-01-06 11:39:40|259.8|259.7|259.8|259.7|259.8|259.7|259.8|259.7|0
1609933240000|2021-01-06 11:40:40|||||||||4000
1609933350000|2021-01-06 11:42:30||259.6||259.7||259.7||259.6|0
1609933390000|2021-01-06 11:43:10|259.7|259.6|259.7|259.6|259.7|259.6|259.7|259.6|10326
1609933450000|2021-01-06 11:44:10||259.5||259.6||259.6||259.5|0
1609933470000|2021-01-06 11:44:30||259.5||259.5||259.5||259.5|2177
1609933550000|2021-01-06 11:45:50|259.6||259.7||259.7||259.6||605
1609933590000|2021-01-06 11:46:30||259.6||259.6||259.6||259.6|0
1609933640000|2021-01-06 11:47:20|259.8|259.7|259.8|259.7|259.8|259.7|259.8|259.7|11153
1609933650000|2021-01-06 11:47:30|259.9||259.9||259.9||259.9||0
1609933660000|2021-01-06 11:47:40|259.8|259.6|259.7|259.6|259.8|259.6|259.7|259.6|9225
1609933760000|2021-01-06 11:49:20||259.5||259.6||259.6||259.5|25353
1609933790000|2021-01-06 11:49:50|259.8|259.7|259.8|259.7|259.8|259.7|259.8|259.7|8753
1609933800000|2021-01-06 11:50:00|259.7|259.6|259.7|259.6|259.7|259.6|259.7|259.6|3617
1609933810000|2021-01-06 11:50:10||259.5||259.6||259.6||259.5|0
1609933820000|2021-01-06 11:50:20||259.5||259.5||259.5||259.5|926
1609933840000|2021-01-06 11:50:40|||||||||1500
1609933850000|2021-01-06 11:50:50|259.6|259.6|259.6|259.5|259.7|259.6|259.6|259.5|24676
1609933860000|2021-01-06 11:51:00|259.7|259.6|259.6|259.5|259.7|259.6|259.6|259.5|14757
1609933900000|2021-01-06 11:51:40|||||||||250
1609934020000|2021-01-06 11:53:40|259.5|259.4|259.5|259.4|259.5|259.4|259.5|259.4|7586
1609934030000|2021-01-06 11:53:50|259.6|259.5|259.6|259.5|259.6|259.5|259.6|259.4|8409
1609934040000|2021-01-06 11:54:00|||||||||15000
1609934060000|2021-01-06 11:54:20|259.7|259.6|259.7|259.6|259.7|259.6|259.7|259.5|17282
1609934070000|2021-01-06 11:54:30|259.6|259.5|259.6|259.5|259.6|259.5|259.6|259.5|9948
1609934130000|2021-01-06 11:55:30||259.4||259.5||259.5||259.4|11261
1609934160000|2021-01-06 11:56:00|||||||||3000
1609934170000|2021-01-06 11:56:10|||||||||1607
1609934190000|2021-01-06 11:56:30|259.7||259.7||259.7||259.7||10945
1609934210000|2021-01-06 11:56:50|259.6||259.6||259.6||259.6||0
1609934220000|2021-01-06 11:57:00|259.7|259.6|259.6|259.5|259.7|259.6|259.6|259.5|4554
1609934230000|2021-01-06 11:57:10|259.7||259.7||259.7||259.7||0
1609934240000|2021-01-06 11:57:20|||||||||7553
1609934300000|2021-01-06 11:58:20|259.6||259.7||259.7||259.6||1244
1609934410000|2021-01-06 12:00:10|259.6||259.6||259.6||259.6||0
1609934420000|2021-01-06 12:00:20||259.4||259.5||259.5||259.4|4782
1609934440000|2021-01-06 12:00:40|259.7||259.6||259.7||259.6||0
1609934490000|2021-01-06 12:01:30|||||||||3000
1609934540000|2021-01-06 12:02:20|259.7|259.6|259.7|259.5|259.7|259.6|259.6|259.5|1900
1609934570000|2021-01-06 12:02:50||259.6||259.6||259.6||259.6|1147
1609934610000|2021-01-06 12:03:30|259.6|259.5|259.6|259.5|259.6|259.5|259.6|259.5|2854
1609934620000|2021-01-06 12:03:40|259.7|259.6|259.7|259.6|259.7|259.6|259.7|259.6|1210
1609934660000|2021-01-06 12:04:20|259.6|259.5|259.7|259.6|259.7|259.6|259.6|259.5|7280
1609934670000|2021-01-06 12:04:30|259.8||259.8||259.8||259.8||11296
1609934680000|2021-01-06 12:04:40|259.7||259.8||259.8||259.7||2500
1609934700000|2021-01-06 12:05:00|259.7||259.7||259.7||259.7||0
1609934710000|2021-01-06 12:05:10|259.8|259.5|259.7|259.5|259.8|259.5|259.7|259.5|4114
1609934750000|2021-01-06 12:05:50|259.6||259.6||259.6||259.6||7789
1609934760000|2021-01-06 12:06:00||259.4||259.5||259.5||259.4|10586
1609934780000|2021-01-06 12:06:20|259.7|259.6|259.8|259.7|259.8|259.7|259.7|259.6|23538
1609934810000|2021-01-06 12:06:50|259.9||259.9||259.9||259.9||8603
1609934840000|2021-01-06 12:07:20|259.8||259.9||259.9||259.8||4000
1609934880000|2021-01-06 12:08:00|259.8|259.6|259.7|259.6|259.8|259.6|259.7|259.6|16985
1609934910000|2021-01-06 12:08:30||259.5||259.6||259.6||259.5|8134
1609934920000|2021-01-06 12:08:40|259.8||259.7||259.8||259.7||7327
1609934940000|2021-01-06 12:09:00|259.8|259.7|259.8|259.7|259.8|259.7|259.7|259.6|20537
1609934950000|2021-01-06 12:09:10||259.6||259.6||259.6||259.6|0
1609934960000|2021-01-06 12:09:20|||||||||4100
1609934970000|2021-01-06 12:09:30|259.7|259.5|259.7|259.5|259.7|259.6|259.7|259.5|19426
1609934980000|2021-01-06 12:09:40||259.6||259.5||259.6||259.5|0
1609935000000|2021-01-06 12:10:00||259.6||259.5||259.6||259.5|2
1609935030000|2021-01-06 12:10:30|259.6|259.6|259.7|259.5|259.7|259.6|259.6|259.5|605
1609935060000|2021-01-06 12:11:00||259.6||259.5||259.6||259.5|0
1609935130000|2021-01-06 12:12:10|259.6||259.7||259.7||259.6||0
1609935160000|2021-01-06 12:12:40||259.6||259.5||259.6||259.5|106
1609935180000|2021-01-06 12:13:00|259.6||259.6||259.6||259.6||0
1609935240000|2021-01-06 12:14:00|259.7|259.6|259.7|259.5|259.7|259.6|259.6|259.5|5105
1609935270000|2021-01-06 12:14:30|259.6||259.7||259.7||259.6||1000
1609935290000|2021-01-06 12:14:50|259.6||259.6||259.6||259.6||0
1609935300000|2021-01-06 12:15:00|259.7||259.7||259.7||259.7||0
1609935320000|2021-01-06 12:15:20||259.6||259.6||259.6||259.6|0
1609935390000|2021-01-06 12:16:30|259.8|259.7|259.8|259.7|259.8|259.7|259.8|259.7|11057
1609935400000|2021-01-06 12:16:40|259.9||259.9||259.9||259.8||3152
1609935410000|2021-01-06 12:16:50|259.8||259.9||259.9||259.8||9
1609935420000|2021-01-06 12:17:00|259.8||259.9||259.9||259.8||362
1609935430000|2021-01-06 12:17:10|259.8||259.9||259.9||259.8||0
1609935450000|2021-01-06 12:17:30|260|259.8|260|259.8|260|259.9|260|259.8|22505
1609935460000|2021-01-06 12:17:40|259.9|259.9|259.9|259.8|259.9|259.9|259.9|259.8|8130
1609935490000|2021-01-06 12:18:10|260|259.7|259.9|259.8|260|259.9|259.9|259.7|24509
1609935500000|2021-01-06 12:18:20|||||||||500
1609935720000|2021-01-06 12:22:00|259.8|259.7|259.8|259.6|259.8|259.7|259.8|259.6|10325
1609935740000|2021-01-06 12:22:20|||||||||500
1609935750000|2021-01-06 12:22:30|259.9|259.7|259.9|259.7|259.9|259.7|259.9|259.7|14194
1609935760000|2021-01-06 12:22:40|259.8||259.8||259.8||259.8||0
1609935810000|2021-01-06 12:23:30||259.6||259.7||259.7||259.6|0
1609935830000|2021-01-06 12:23:50|259.7|259.6|259.7|259.6|259.8|259.6|259.7|259.6|15675
1609935840000|2021-01-06 12:24:00||259.5||259.5||259.6||259.5|30946
1609935850000|2021-01-06 12:24:10|259.6|259.4|259.5|259.3|259.6|259.4|259.5|259.3|34496
1609935860000|2021-01-06 12:24:20|259.4|259.4|259.5|259.3|259.5|259.4|259.4|259.3|5935
1609935880000|2021-01-06 12:24:40|259.7|259.4|259.6|259.5|259.9|259.7|259.6|259.4|53746
1609935890000|2021-01-06 12:24:50|259.8|259.6|259.6|259.4|260|259.8|259.5|259.4|130814
1609935900000|2021-01-06 12:25:00|259.7|259.5|259.6|259.5|259.7|259.5|259.6|259.5|9488
1609935910000|2021-01-06 12:25:10||259.4||259.5||259.5||259.4|370
1609935920000|2021-01-06 12:25:20||259.4||259.4||259.5||259.4|8200
1609935930000|2021-01-06 12:25:30|259.5|259.5|259.3|259.1|259.5|259.5|259|258.8|205657
1609935940000|2021-01-06 12:25:40|259.6|259.2|259.7|259.6|259.8|259.6|259.6|259.2|139813
1609935950000|2021-01-06 12:25:50|259.8||259.8||259.8||259.7||4984
1609935960000|2021-01-06 12:26:00|259.9|259.7|259.9|259.7|259.9|259.8|259.9|259.7|16626
1609935970000|2021-01-06 12:26:10|260|259.8|259.9|259.8|260|259.8|259.9|259.8|4065
1609935980000|2021-01-06 12:26:20|259.8|259.7|259.9|259.7|259.9|259.7|259.8|259.7|1347
1609936000000|2021-01-06 12:26:40|260|259.8|260|259.8|260|259.8|259.9|259.8|28022
1609936020000|2021-01-06 12:27:00|259.9||260||260||259.9||2440
1609936030000|2021-01-06 12:27:10|259.9||260||260||259.9||6990
1609936040000|2021-01-06 12:27:20|259.9|259.9|260.2|260|260.2|260|259.9|259.9|148052
1609936050000|2021-01-06 12:27:30|260.3|260.1|260.3|260.2|260.4|260.3|260.2|260.1|35801
1609936060000|2021-01-06 12:27:40|260.4||260.3||260.4||260.3||2938
1609936070000|2021-01-06 12:27:50||260.1||260.2||260.2||260.1|4
1609936080000|2021-01-06 12:28:00||260.1||260.1||260.1||260.1|0
1609936100000|2021-01-06 12:28:20||260.2||260.2||260.2||260.1|1900
1609936110000|2021-01-06 12:28:30||260.1||260.2||260.2||260.1|1767
1609936140000|2021-01-06 12:29:00|260.4|260.3|260.4|260.3|260.4|260.3|260.4|260.3|4892
1609936150000|2021-01-06 12:29:10|260.5|260.4|260.5|260.4|260.5|260.4|260.5|260.4|6530
1609936180000|2021-01-06 12:29:40|260.6|260.5|260.6|260.5|260.7|260.5|260.6|260.5|3244
1609936190000|2021-01-06 12:29:50|260.7|260.6|260.7|260.6|260.8|260.6|260.7|260.6|853
1609936200000|2021-01-06 12:30:00||260.5||260.5||260.5||260.5|2196
1609936280000|2021-01-06 12:31:20|260.6||260.6||260.6||260.6||0
1609936290000|2021-01-06 12:31:30|260.7||260.7||260.7||260.7||500
1609936300000|2021-01-06 12:31:40|260.6||260.7||260.7||260.6||25
1609936330000|2021-01-06 12:32:10|||||||||6000
1609936370000|2021-01-06 12:32:50|260.6|260.4|260.5|260.4|260.6|260.5|260.5|260.3|63552
1609936380000|2021-01-06 12:33:00|260.6|260.5|260.5|260.4|260.6|260.5|260.5|260.4|12047
1609936410000|2021-01-06 12:33:30|260.6|260.5|260.6|260.5|260.6|260.5|260.6|260.5|7309
1609936420000|2021-01-06 12:33:40|260.5|260.4|260.5|260.4|260.6|260.4|260.5|260.4|3849
1609936450000|2021-01-06 12:34:10|260.6||260.5||260.6||260.5||0
1609936510000|2021-01-06 12:35:10|260.4|260.3|260.5|260.3|260.5|260.3|260.4|260.3|10745
1609936670000|2021-01-06 12:37:50|260.4||260.4||260.4||260.4||0
1609936740000|2021-01-06 12:39:00|260.3|260.2|260.3|260.2|260.3|260.3|260.3|260.2|18591
1609936750000|2021-01-06 12:39:10||260.1||260.1||260.1||260.1|1500
1609936790000|2021-01-06 12:39:50||260.2||260.2||260.2||260.2|0
1609936800000|2021-01-06 12:40:00|260.2|260.1|260.2|260.1|260.3|260.1|260.2|260|24778
1609936840000|2021-01-06 12:40:40||260||260.1||260.1||260|8913
1609936880000|2021-01-06 12:41:20|260.1|260|260.2|260|260.2|260|260.1|260|0
1609936920000|2021-01-06 12:42:00|260.1||260.1||260.1||260.1||0
1609937130000|2021-01-06 12:45:30|260.2|260.1|260.2|260.1|260.3|260.1|260.2|260.1|23259
1609937150000|2021-01-06 12:45:50||260||260.1||260.1||260|2974
1609937190000|2021-01-06 12:46:30|260.1|260|260.1|260|260.1|260|260.1|260|4066
1609937210000|2021-01-06 12:46:50|260.2|260.1|260.3|260.2|260.4|260.3|260.2|260.1|13030
1609937280000|2021-01-06 12:48:00||260.1||260.1||260.1||260.1|2078
1609937300000|2021-01-06 12:48:20|260.2||260.2||260.2||260.2||0
1609937310000|2021-01-06 12:48:30|260.3||260.3||260.3||260.3||0
1609937390000|2021-01-06 12:49:50|||||||||750
1609937520000|2021-01-06 12:52:00|260.2||260.2||260.2||260.2||6000
1609937530000|2021-01-06 12:52:10|260.3||260.3||260.3||260.3||5382
1609937640000|2021-01-06 12:54:00|260.2|260|260.1|260|260.2|260|260.1|260|3660
1609937650000|2021-01-06 12:54:10||259.9||259.9||260||259.9|22571
1609937660000|2021-01-06 12:54:20|260.2|260|260.2|260|260.2|260|260.1|260|4747
1609937740000|2021-01-06 12:55:40|260.3|260.1|260.2|260.1|260.3|260.1|260.2|260.1|0
1609937790000|2021-01-06 12:56:30|260.3|260.2|260.3|260.2|260.4|260.2|260.3|260.2|13639
1609937800000|2021-01-06 12:56:40|260.4||260.3||260.4||260.3||0
1609937810000|2021-01-06 12:56:50|||||||||4000
1609937820000|2021-01-06 12:57:00|260.2|260.1|260.2|260|260.2|260.1|260.2|260|2824
1609937860000|2021-01-06 12:57:40||260.1||260.1||260.1||260.1|0
1609937990000|2021-01-06 12:59:50|||||||||500
1609938020000|2021-01-06 13:00:20|260.3|260.2|260.3|260.2|260.3|260.2|260.3|260.2|4793
1609938030000|2021-01-06 13:00:30|260.4|260.3|260.3|260.2|260.4|260.3|260.3|260.2|5440
1609938050000|2021-01-06 13:00:50|||||||||500
1609938070000|2021-01-06 13:01:10|||||||||300
1609938120000|2021-01-06 13:02:00|260.4|260.3|260.4|260.3|260.4|260.3|260.4|260.3|395
1609938140000|2021-01-06 13:02:20|||||||||11723
1609938190000|2021-01-06 13:03:10|260.5|260.4|260.5|260.4|260.5|260.4|260.5|260.4|2382
1609938240000|2021-01-06 13:04:00|||||||||2000
1609938260000|2021-01-06 13:04:20||260.3||260.3||260.3||260.3|5557
1609938280000|2021-01-06 13:04:40|260.4||260.4||260.4||260.4||250
1609938290000|2021-01-06 13:04:50|260.5|260.4|260.6|260.4|260.6|260.4|260.5|260.4|37610
1609938300000|2021-01-06 13:05:00|||||||||460
1609938310000|2021-01-06 13:05:10|260.5|260.3|260.5|260.4|260.5|260.4|260.5|260.3|4112
1609938320000|2021-01-06 13:05:20||260.3||260.4||260.4||260.3|830
1609938330000|2021-01-06 13:05:30|||||||||1200
1609938420000|2021-01-06 13:07:00|260.4|260.3|260.5|260.4|260.5|260.4|260.4|260.3|15185
1609938530000|2021-01-06 13:08:50||260.3||260.4||260.4||260.3|5370
1609938550000|2021-01-06 13:09:10|260.4|260.3|260.4|260.3|260.4|260.3|260.4|260.2|605
1609938590000|2021-01-06 13:09:50|260.5|260.4|260.5|260.4|260.5|260.4|260.5|260.4|3675
1609938600000|2021-01-06 13:10:00|260.6|260.3|260.6|260.5|260.6|260.5|260.6|260.3|7278
1609938630000|2021-01-06 13:10:30|260.5|260.4|260.6|260.4|260.6|260.4|260.5|260.3|2500
1609938640000|2021-01-06 13:10:40|260.7|260.5|260.6|260.5|260.7|260.6|260.6|260.5|11901
1609938650000|2021-01-06 13:10:50|260.7|260.6|260.7|260.6|260.7|260.6|260.7|260.6|7265
1609938660000|2021-01-06 13:11:00||260.5||260.5||260.5||260.5|2906
1609938710000|2021-01-06 13:11:50|260.6||260.6||260.6||260.6||0
1609938890000|2021-01-06 13:14:50|260.7|260.6|260.7|260.6|260.7|260.6|260.7|260.5|857
1609938900000|2021-01-06 13:15:00|260.6|260.5|260.6|260.5|260.7|260.5|260.6|260.5|3192
1609938920000|2021-01-06 13:15:20|||||||||200
1609938930000|2021-01-06 13:15:30|260.7||260.6||260.7||260.6||0
1609938940000|2021-01-06 13:15:40|260.7||260.7||260.7||260.6||0
1609938950000|2021-01-06 13:15:50|260.6|260.6|260.6|260.5|260.7|260.6|260.6|260.5|3730
1609938960000|2021-01-06 13:16:00|260.7|260.6|260.7|260.5|260.7|260.6|260.7|260.5|817
1609938980000|2021-01-06 13:16:20|260.8|260.6|260.8|260.7|260.8|260.7|260.8|260.6|28902
1609939000000|2021-01-06 13:16:40|260.9|260.8|260.9|260.8|260.9|260.8|260.9|260.8|27328
1609939030000|2021-01-06 13:17:10||260.7||260.7||260.7||260.7|3739
1609939050000|2021-01-06 13:17:30||260.8||260.7||260.8||260.7|0
1609939100000|2021-01-06 13:18:20|260.8||260.8||260.9||260.8||3100
1609939180000|2021-01-06 13:19:40|260.7|260.6|260.7|260.6|260.8|260.7|260.7|260.5|40027
1609939200000|2021-01-06 13:20:00|260.8|260.7|260.9|260.7|260.9|260.7|260.8|260.7|21639
1609939220000|2021-01-06 13:20:20|||||||||1000
1609939230000|2021-01-06 13:20:30|260.8||260.9||260.9||260.8||1914
1609939270000|2021-01-06 13:21:10|260.8||260.9||260.9||260.8||0
1609939280000|2021-01-06 13:21:20|260.8||260.8||260.8||260.8||0
1609939320000|2021-01-06 13:22:00|260.9||260.9||260.9||260.9||1859
1609939330000|2021-01-06 13:22:10|260.8||260.9||260.9||260.8||100
1609939400000|2021-01-06 13:23:20||260.8||260.8||260.8||260.8|0
1609939460000|2021-01-06 13:24:20|260.8|260.7|260.8|260.7|260.8|260.7|260.8|260.7|6473
1609939480000|2021-01-06 13:24:40|260.9||260.9||260.9||260.9||1360
1609939530000|2021-01-06 13:25:30|260.8||260.8||260.8||260.8||0
1609939560000|2021-01-06 13:26:00||260.6||260.7||260.7||260.6|0
1609939590000|2021-01-06 13:26:30|260.9|260.8|260.9|260.8|260.9|260.8|260.9|260.8|14429
1609939660000|2021-01-06 13:27:40|261|260.9|261.3|261.1|261.4|261.2|261|260.9|125031
1609939670000|2021-01-06 13:27:50||261.2||261.2||261.2||261.1|9457
1609939710000|2021-01-06 13:28:30|261.2|261.1|261.3|261.2|261.3|261.2|261.2|261.1|11236
1609939720000|2021-01-06 13:28:40|261.2|261.1|261.2|261.1|261.3|261.1|261.2|261.1|0
1609939800000|2021-01-06 13:30:00|261.3|261.2|261.3|261.2|261.3|261.2|261.2|261.1|255
1609939840000|2021-01-06 13:30:40|261.4||261.3||261.4||261.3||1671
1609939850000|2021-01-06 13:30:50|261.2|261.1|261.3|261.2|261.3|261.2|261.2|261.1|14031
1609939890000|2021-01-06 13:31:30|261.4||261.3||261.4||261.3||2500
1609939930000|2021-01-06 13:32:10|261.4|261.3|261.4|261.3|261.4|261.3|261.4|261.3|0
1609940000000|2021-01-06 13:33:20|261.3|261.2|261.4|261.3|261.4|261.3|261.3|261.2|10352
1609940010000|2021-01-06 13:33:30|261.3|261.2|261.3|261.2|261.3|261.2|261.3|261.2|1764
1609940020000|2021-01-06 13:33:40||261.1||261.1||261.2||261.1|22593
1609940030000|2021-01-06 13:33:50|261.1|261|261.3|261.1|261.3|261.1|261.1|261|13421
1609940120000|2021-01-06 13:35:20|261.2|261|261.1|261|261.2|261.1|261.1|260.9|47851
1609940130000|2021-01-06 13:35:30||260.9||261||261||260.9|7078
1609940140000|2021-01-06 13:35:40||260.9||261||261||260.9|1897
1609940160000|2021-01-06 13:36:00|||||||||2200
1609940190000|2021-01-06 13:36:30||260.9||260.9||260.9||260.9|750
1609940220000|2021-01-06 13:37:00|||||||||1000
1609940240000|2021-01-06 13:37:20|261|260.8|260.9|260.7|261|260.9|260.9|260.7|54146
1609940280000|2021-01-06 13:38:00|260.8||260.9||260.9||260.8||4913
1609940300000|2021-01-06 13:38:20|||||||||500
1609940310000|2021-01-06 13:38:30|260.8||260.8||260.8||260.8||0
1609940320000|2021-01-06 13:38:40||260.6||260.7||260.7||260.6|0
1609940400000|2021-01-06 13:40:00|260.7|260.6|260.7|260.6|260.7|260.6|260.7|260.6|3
1609940430000|2021-01-06 13:40:30|260.8||260.7||260.8||260.7||4541
1609940490000|2021-01-06 13:41:30|260.8|260.7|260.8|260.7|260.8|260.7|260.8|260.7|4646
1609940540000|2021-01-06 13:42:20|||||||||13612
1609940550000|2021-01-06 13:42:30|260.9|260.8|260.9|260.8|260.9|260.8|260.9|260.8|6935
1609940560000|2021-01-06 13:42:40|261||260.9||261||260.9||2664
1609940590000|2021-01-06 13:43:10|261|260.9|261|260.9|261.1|260.9|261|260.9|1589
1609940600000|2021-01-06 13:43:20|260.9|260.8|260.9|260.8|261|260.8|260.9|260.8|7830
1609940630000|2021-01-06 13:43:50||260.7||260.7||260.7||260.7|2918
1609940640000|2021-01-06 13:44:00|260.8||260.8||260.8||260.8||1902
1609940670000|2021-01-06 13:44:30|260.9|260.8|260.9|260.7|260.9|260.8|260.9|260.7|1386
1609940770000|2021-01-06 13:46:10|260.8|260.6|260.8|260.7|260.8|260.7|260.8|260.6|18947
1609940790000|2021-01-06 13:46:30|260.7|260.6|260.7|260.6|260.7|260.6|260.7|260.6|0
1609940880000|2021-01-06 13:48:00|260.8|260.7|260.9|260.7|260.9|260.7|260.8|260.7|1213
1609940890000|2021-01-06 13:48:10|||||||||3439
1609940900000|2021-01-06 13:48:20||260.8||260.8||260.8||260.8|0
1609940920000|2021-01-06 13:48:40|261|260.9|261|260.9|261|260.9|261|260.9|5845
1609940930000|2021-01-06 13:48:50|260.9|260.8|261|260.8|261|260.8|260.9|260.8|5632
1609940940000|2021-01-06 13:49:00|260.9||260.9||260.9||260.9||0
1609940960000|2021-01-06 13:49:20|261||260.9||261||260.9||0
1609941020000|2021-01-06 13:50:20|||||||||2
1609941150000|2021-01-06 13:52:30|261|260.9|261|260.9|261|260.9|261|260.9|2409
1609941200000|2021-01-06 13:53:20|260.9|260.8|260.9|260.8|260.9|260.8|260.9|260.8|2851
1609941210000|2021-01-06 13:53:30|261|260.9|261|260.9|261|260.9|261|260.9|3173
1609941280000|2021-01-06 13:54:40||260.8||260.8||260.8||260.8|0
1609941300000|2021-01-06 13:55:00|260.9|260.9|261|260.8|261|260.9|260.9|260.8|10022
1609941310000|2021-01-06 13:55:10||260.9||260.9||260.9||260.9|0
1609941370000|2021-01-06 13:56:10|260.9|260.8|260.9|260.8|260.9|260.8|260.9|260.8|2500
1609941380000|2021-01-06 13:56:20|||||||||2500
1609941500000|2021-01-06 13:58:20|260.8|260.7|260.8|260.7|260.8|260.7|260.8|260.7|4960
1609941570000|2021-01-06 13:59:30|260.9||260.9||260.9||260.9||2771
1609941590000|2021-01-06 13:59:50|260.8|260.8|260.9|260.8|260.9|260.8|260.8|260.8|8102
1609941610000|2021-01-06 14:00:10|261||261||261||260.9||1350
1609941620000|2021-01-06 14:00:20|260.9||260.9||260.9||260.9||10000
1609941670000|2021-01-06 14:01:10|261|260.9|261|260.8|261|260.9|260.9|260.8|3574
1609941680000|2021-01-06 14:01:20|260.9||260.9||260.9||260.9||500
1609941700000|2021-01-06 14:01:40|||||||||5000
1609941730000|2021-01-06 14:02:10||260.7||260.7||260.7||260.7|999
1609941740000|2021-01-06 14:02:20|260.8||260.8||260.8||260.8||0
1609941750000|2021-01-06 14:02:30||260.6||260.7||260.7||260.6|5771
1609941760000|2021-01-06 14:02:40||260.6||260.7||260.7||260.6|10150
1609941780000|2021-01-06 14:03:00|||||||||10514
1609941830000|2021-01-06 14:03:50|260.7|260.6|260.7|260.6|260.7|260.6|260.7|260.6|3
1609942000000|2021-01-06 14:06:40||260.5||260.6||260.6||260.5|13292
1609942060000|2021-01-06 14:07:40||260.5||260.5||260.5||260.5|333
1609942110000|2021-01-06 14:08:30|||||||||200
1609942150000|2021-01-06 14:09:10||260.6||260.6||260.6||260.6|0
1609942160000|2021-01-06 14:09:20|260.6|260.5|260.7|260.5|260.7|260.6|260.6|260.5|3321
1609942220000|2021-01-06 14:10:20|260.6|260.4|260.4|260.3|260.6|260.5|260.4|260.3|29801
1609942230000|2021-01-06 14:10:30|260.3|260.2|260.4|260.3|260.4|260.3|260.3|260.2|11985
1609942240000|2021-01-06 14:10:40|260.5|260.4|260.6|260.5|260.6|260.5|260.5|260.4|12463
1609942250000|2021-01-06 14:10:50|260.5|260.4|260.4|260.3|260.5|260.4|260.4|260.3|2801
1609942260000|2021-01-06 14:11:00|260.5||260.5||260.5||260.5||221
1609942330000|2021-01-06 14:12:10|260.4|260.2|260.3|260.2|260.4|260.2|260.3|260.2|3105
1609942340000|2021-01-06 14:12:20|||||||||1920
1609942350000|2021-01-06 14:12:30|260.4|260.3|260.3|260.2|260.4|260.3|260.3|260.2|2669
1609942380000|2021-01-06 14:13:00|||||||||4000
1609942390000|2021-01-06 14:13:10|260.4|260.3|260.4|260.3|260.4|260.3|260.4|260.3|2500
1609942430000|2021-01-06 14:13:50|260.5|260.4|260.5|260.4|260.5|260.4|260.5|260.4|2960
1609942520000|2021-01-06 14:15:20|260.6|260.5|260.6|260.5|260.6|260.5|260.6|260.5|5896
1609942540000|2021-01-06 14:15:40|260.5|260.4|260.5|260.4|260.5|260.4|260.5|260.4|4521
1609942680000|2021-01-06 14:18:00|260.4|260.3|260.4|260.3|260.5|260.3|260.4|260.3|10033
1609942780000|2021-01-06 14:19:40|260.3|260.2|260.3|260.2|260.3|260.3|260.3|260.2|8408
1609942840000|2021-01-06 14:20:40||260.1||260.1||260.1||260.1|815
1609942870000|2021-01-06 14:21:10||260.2||260.2||260.2||260.2|0
1609942880000|2021-01-06 14:21:20|260.2|260.1|260.3|260.1|260.3|260.1|260.2|260.1|670
1609942910000|2021-01-06 14:21:50|260.2||260.2||260.2||260.2||0
1609942930000|2021-01-06 14:22:10||260||260||260||260|734
1609943070000|2021-01-06 14:24:30|260.1||260.1||260.1||260.1||0
1609943090000|2021-01-06 14:24:50|260.2||260.2||260.2||260.2||2254
1609943100000|2021-01-06 14:25:00|260.1|259.9|260.1|260|260.1|260|260.1|259.9|9126
1609943120000|2021-01-06 14:25:20||259.9||260||260||259.9|2651
1609943140000|2021-01-06 14:25:40||259.9||260||260||259.9|4569
1609943190000|2021-01-06 14:26:30|260.2|260.1|260.2|260.1|260.2|260.1|260.1|260|5033
1609943200000|2021-01-06 14:26:40|260.3||260.3||260.3||260.3||22198
1609943210000|2021-01-06 14:26:50|260.2||260.3||260.3||260.2||618
1609943250000|2021-01-06 14:27:30|||||||||1000
1609943260000|2021-01-06 14:27:40|260.2||260.3||260.3||260.2||1500
1609943290000|2021-01-06 14:28:10|260.2||260.2||260.3||260.2||1420
1609943300000|2021-01-06 14:28:20|260.3|260.2|260.3|260.2|260.3|260.2|260.3|260.2|1422
1609943370000|2021-01-06 14:29:30|260.4|260.3|260.5|260.3|260.5|260.3|260.4|260.3|19910
1609943390000|2021-01-06 14:29:50||260.4||260.3||260.4||260.3|0
1609943430000|2021-01-06 14:30:30||260.4||260.4||260.4||260.4|0
1609943440000|2021-01-06 14:30:40|260.4|260.3|260.4|260.3|260.4|260.3|260.4|260.3|4312
1609943450000|2021-01-06 14:30:50|||||||||9
1609943470000|2021-01-06 14:31:10|260.3|260.2|260.2|260.1|260.3|260.2|260.2|260.1|3820
1609943500000|2021-01-06 14:31:40|260.3||260.3||260.3||260.3||826
1609943510000|2021-01-06 14:31:50|260.2||260.2||260.3||260.2||55
1609943520000|2021-01-06 14:32:00|260.3||260.3||260.3||260.3||6
1609943540000|2021-01-06 14:32:20|||||||||3000
1609943550000|2021-01-06 14:32:30|260.2||260.2||260.3||260.2||50
1609943580000|2021-01-06 14:33:00|260.1|260|260.2|260.1|260.2|260.1|260.1|260|14662
1609943600000|2021-01-06 14:33:20|260.3|260.2|260.4|260.3|260.4|260.3|260.3|260.2|4706
1609943610000|2021-01-06 14:33:30|260.5||260.5||260.5||260.5||0
1609943620000|2021-01-06 14:33:40|260.4||260.5||260.5||260.4||36
1609943630000|2021-01-06 14:33:50|260.4|260.4|260.5|260.3|260.5|260.4|260.4|260.3|3305
1609943640000|2021-01-06 14:34:00|260.4||260.4||260.4||260.4||0
1609943700000|2021-01-06 14:35:00|260.5||260.5||260.5||260.5||11993
1609943710000|2021-01-06 14:35:10||260.4||260.4||260.4||260.4|0
1609943720000|2021-01-06 14:35:20|260.6|260.5|260.6|260.4|260.6|260.5|260.6|260.4|1550
1609943730000|2021-01-06 14:35:30|260.5|260.3|260.5|260.3|260.5|260.4|260.5|260.3|0
1609943790000|2021-01-06 14:36:30|260.6|260.4|260.6|260.5|260.6|260.5|260.6|260.4|2193
1609943800000|2021-01-06 14:36:40|260.7||260.6||260.7||260.6||2940
1609943820000|2021-01-06 14:37:00|260.7|260.6|260.6|260.5|260.7|260.6|260.6|260.5|4513
1609943830000|2021-01-06 14:37:10|260.7||260.7||260.7||260.7||804
1609944030000|2021-01-06 14:40:30|260.8|260.6|260.7|260.6|260.8|260.6|260.7|260.6|92178
1609944040000|2021-01-06 14:40:40||260.5||260.6||260.6||260.5|13212
1609944050000|2021-01-06 14:40:50||260.5||260.6||260.6||260.5|4274
1609944060000|2021-01-06 14:41:00|260.6|260.5|260.7|260.5|260.7|260.5|260.6|260.5|6942
1609944070000|2021-01-06 14:41:10|260.6|260.6|260.7|260.6|260.7|260.6|260.6|260.5|18388
1609944090000|2021-01-06 14:41:30|260.8||260.8||260.8||260.7||5677
1609944130000|2021-01-06 14:42:10|260.7||260.8||260.8||260.7||239
1609944140000|2021-01-06 14:42:20|260.7||260.8||260.8||260.7||34
1609944150000|2021-01-06 14:42:30|260.9|260.7|260.9|260.8|260.9|260.8|260.8|260.7|23188
1609944170000|2021-01-06 14:42:50|261||261||261||261||2600
1609944180000|2021-01-06 14:43:00|260.9||260.9||260.9||260.9||0
1609944190000|2021-01-06 14:43:10|261||261||261||261||0
1609944200000|2021-01-06 14:43:20|260.9||261||261||260.9||35
1609944210000|2021-01-06 14:43:30|260.9|260.9|261.2|261|261.2|261|260.9|260.9|20837
1609944220000|2021-01-06 14:43:40|261.1|260.9|261.1|260.9|261.1|261|261.1|260.9|8297
1609944230000|2021-01-06 14:43:50|261|261|261.1|260.9|261.1|261|261|260.9|2958
1609944280000|2021-01-06 14:44:40|261|261|261|260.9|261|261|261|260.9|2500
1609944290000|2021-01-06 14:44:50|260.9|260.8|260.9|260.8|261|260.8|260.9|260.8|2500
1609944300000|2021-01-06 14:45:00||260.7||260.7||260.7||260.7|0
1609944310000|2021-01-06 14:45:10|260.8|260.8|260.9|260.7|260.9|260.8|260.8|260.7|2
1609944320000|2021-01-06 14:45:20|||||||||361
1609944330000|2021-01-06 14:45:30|260.8|260.6|260.7|260.6|260.8|260.6|260.7|260.6|1140
1609944350000|2021-01-06 14:45:50|260.8|260.7|260.9|260.7|260.9|260.7|260.8|260.7|8478
1609944370000|2021-01-06 14:46:10|||||||||4000
1609944390000|2021-01-06 14:46:30|||||||||1000
1609944420000|2021-01-06 14:47:00|||||||||1500
1609944430000|2021-01-06 14:47:10||260.8||260.8||260.8||260.8|0
1609944450000|2021-01-06 14:47:30|261|260.9|260.9|260.8|261|260.9|260.9|260.8|5508
1609944480000|2021-01-06 14:48:00|261|260.9|260.9|260.8|261|260.9|260.9|260.8|12249
1609944490000|2021-01-06 14:48:10|260.8|260.7|261.1|260.9|261.1|261|260.8|260.7|30496
1609944510000|2021-01-06 14:48:30|261||261.1||261.1||261||200
1609944520000|2021-01-06 14:48:40||261||260.9||261||260.9|2500
1609944540000|2021-01-06 14:49:00|261.2|261|261.1|261|261.2|261|261.1|261|38968
1609944560000|2021-01-06 14:49:20|261.2|261.1|261.2|261.1|261.2|261.1|261.2|261.1|2500
1609944570000|2021-01-06 14:49:30|||||||||3112
1609944590000|2021-01-06 14:49:50|||||||||1500
1609944600000|2021-01-06 14:50:00|||||||||1000
1609944610000|2021-01-06 14:50:10|261.1|261|261.2|261.1|261.2|261.1|261.1|261|17594
1609944640000|2021-01-06 14:50:40|||||||||1000
1609944650000|2021-01-06 14:50:50|261.3||261.3||261.3||261.3||3614
1609944660000|2021-01-06 14:51:00|261.4|261.2|261.3|261.2|261.5|261.3|261.3|261.2|7286
1609944670000|2021-01-06 14:51:10|||||||||354
1609944700000|2021-01-06 14:51:40|261.2|261.1|261.2|261.1|261.2|261.1|261.2|261.1|4340
1609944710000|2021-01-06 14:51:50||261||261||261||261|2135
1609944720000|2021-01-06 14:52:00||261.1||261||261.1||261|0
1609944730000|2021-01-06 14:52:10||261.1||261.1||261.1||261.1|0
1609944750000|2021-01-06 14:52:30|261.1|261|261.2|261|261.2|261.1|261.1|261|7024
1609944760000|2021-01-06 14:52:40||261.1||261||261.1||261|4187
1609944770000|2021-01-06 14:52:50||261.1||261||261.1||261|0
1609944790000|2021-01-06 14:53:10|261.1|260.9|261.1|260.9|261.1|261|261|260.9|13493
1609944800000|2021-01-06 14:53:20||261||261||261||261|0
1609944830000|2021-01-06 14:53:50|||||||||3000
1609944840000|2021-01-06 14:54:00|261.2||261.2||261.2||261.2||4011
1609944860000|2021-01-06 14:54:20|261.1||261.2||261.2||261.1||241
1609944870000|2021-01-06 14:54:30|261.1||261.2||261.2||261.1||221
1609944890000|2021-01-06 14:54:50|261.1||261.1||261.1||261.1||0
1609944900000|2021-01-06 14:55:00|261.2||261.2||261.2||261.2||240
1609944920000|2021-01-06 14:55:20|261.1||261.2||261.2||261.1||53
1609944990000|2021-01-06 14:56:30||261.1||261.1||261.1||261.1|0
1609945030000|2021-01-06 14:57:10|261.1|260.9|261.1|261|261.1|261|261.1|260.9|23598
1609945040000|2021-01-06 14:57:20||260.9||261||261||260.9|5763
1609945060000|2021-01-06 14:57:40|261|260.9|261|260.9|261|260.9|261|260.8|8493
1609945070000|2021-01-06 14:57:50||260.8||260.9||260.9||260.8|5251
1609945080000|2021-01-06 14:58:00|260.9|260.8|260.9|260.8|261|260.9|260.9|260.8|14280
1609945110000|2021-01-06 14:58:30|260.8|260.7|260.8|260.7|260.8|260.7|260.8|260.7|5345
1609945120000|2021-01-06 14:58:40|260.9|260.8|260.9|260.8|260.9|260.8|260.9|260.8|2012
1609945180000|2021-01-06 14:59:40||260.7||260.7||260.7||260.7|3947
1609945210000|2021-01-06 15:00:10|260.8|260.6|260.7|260.6|260.8|260.6|260.7|260.6|2
1609945220000|2021-01-06 15:00:20||260.5||260.6||260.6||260.5|0
1609945250000|2021-01-06 15:00:50|260.8||260.8||260.8||260.8||1393
1609945260000|2021-01-06 15:01:00|260.7||260.8||260.8||260.7||1725
1609945270000|2021-01-06 15:01:10|260.7||260.7||260.7||260.7||0
1609945280000|2021-01-06 15:01:20|||||||||3000
1609945340000|2021-01-06 15:02:20|260.8|260.7|260.8|260.7|260.8|260.7|260.8|260.7|3228
1609945400000|2021-01-06 15:03:20|260.7|260.6|260.7|260.6|260.7|260.6|260.7|260.6|2023
1609945420000|2021-01-06 15:03:40|260.6|260.5|260.6|260.5|260.7|260.6|260.6|260.5|6157
1609945440000|2021-01-06 15:04:00|260.5|260.4|260.5|260.4|260.5|260.4|260.5|260.4|2293
1609945450000|2021-01-06 15:04:10|260.6|260.5|260.6|260.5|260.6|260.5|260.6|260.5|119
1609945470000|2021-01-06 15:04:30|260.5|260.4|260.5|260.4|260.5|260.4|260.5|260.4|2500
1609945530000|2021-01-06 15:05:30|260.6|260.5|260.6|260.5|260.6|260.5|260.5|260.4|10197
1609945570000|2021-01-06 15:06:10|260.5|260.4|260.7|260.5|260.7|260.6|260.5|260.4|46943
1609945580000|2021-01-06 15:06:20|260.6|260.4|260.7|260.5|260.7|260.5|260.5|260.4|31621
1609945610000|2021-01-06 15:06:50|||||||||440
1609945660000|2021-01-06 15:07:40|260.6||260.7||260.7||260.6||16886
1609945670000|2021-01-06 15:07:50|||||||||450
1609945700000|2021-01-06 15:08:20|||||||||2000
1609945720000|2021-01-06 15:08:40|260.8|260.6|260.9|260.8|260.9|260.8|260.8|260.6|20873
1609945730000|2021-01-06 15:08:50|||||||||2956
1609945760000|2021-01-06 15:09:20|260.8|260.7|260.8|260.7|260.8|260.7|260.8|260.7|5164
1609945770000|2021-01-06 15:09:30|||||||||150
1609945790000|2021-01-06 15:09:50|260.9|260.8|260.9|260.8|261|260.8|260.9|260.8|1402
1609945800000|2021-01-06 15:10:00|260.8|260.7|260.9|260.7|260.9|260.7|260.8|260.7|6499
1609945820000|2021-01-06 15:10:20|261|260.9|261|260.9|261|260.9|260.9|260.7|93779
1609945840000|2021-01-06 15:10:40|261.1|261|261.1|261|261.2|261|261.1|260.9|7645
1609945860000|2021-01-06 15:11:00|261.2||261.1||261.2||261.1||0
1609945890000|2021-01-06 15:11:30|||||||||20
1609945930000|2021-01-06 15:12:10|261.2|261.1|261.2|261.1|261.2|261.1|261.2|261|0
1609945940000|2021-01-06 15:12:20|261.3|261.2|261.4|261.2|261.4|261.2|261.2|261.2|18891
1609945950000|2021-01-06 15:12:30|261.3|261.1|261.2|261.1|261.3|261.1|261.2|261|7074
1609945960000|2021-01-06 15:12:40|||||||||2500
1609945970000|2021-01-06 15:12:50|||||||||138
1609946010000|2021-01-06 15:13:30|261.1|261|261.1|260.9|261.1|261|261.1|260.9|3008
1609946030000|2021-01-06 15:13:50|261|261|261.1|261|261.2|261|261|261|536
1609946040000|2021-01-06 15:14:00|261.2||261.2||261.2||261.2||0
1609946050000|2021-01-06 15:14:10|||||||||1000
1609946070000|2021-01-06 15:14:30|261.1||261.1||261.1||261.1||0
1609946080000|2021-01-06 15:14:40|||||||||200
1609946100000|2021-01-06 15:15:00|||||||||1497
1609946110000|2021-01-06 15:15:10|261.2|261.1|261.2|261.1|261.2|261.1|261.2|261.1|701
1609946160000|2021-01-06 15:16:00|261.3||261.3||261.3||261.3||2396
1609946200000|2021-01-06 15:16:40|261.4|261.2|261.4|261.3|261.5|261.3|261.3|261.2|28245
1609946220000|2021-01-06 15:17:00||261.2||261.3||261.3||261.2|3644
1609946270000|2021-01-06 15:17:50|261.3|261.2|261.3|261.1|261.3|261.2|261.3|261.1|5721
1609946280000|2021-01-06 15:18:00|261.2||261.2||261.2||261.2||0
1609946290000|2021-01-06 15:18:10|||||||||475
1609946340000|2021-01-06 15:19:00|261.3|261.2|261.3|261.2|261.3|261.2|261.3|261.2|2203
1609946360000|2021-01-06 15:19:20|261.4|261.3|261.4|261.3|261.4|261.3|261.4|261.3|6792
1609946370000|2021-01-06 15:19:30|||||||||4000
1609946410000|2021-01-06 15:20:10|||||||||1000
1609946440000|2021-01-06 15:20:40|||||||||150
1609946470000|2021-01-06 15:21:10|261.3|261.2|261.3|261.2|261.3|261.2|261.3|261.1|18018
1609946480000|2021-01-06 15:21:20||261.1||261.2||261.2||261.1|8804
1609946490000|2021-01-06 15:21:30|261.2|261.1|261.2|261.1|261.2|261.1|261.2|261.1|1771
1609946550000|2021-01-06 15:22:30|261.3||261.2||261.3||261.2||710
1609946560000|2021-01-06 15:22:40|||||||||2500
1609946670000|2021-01-06 15:24:30|261.3|261.2|261.3|261.2|261.4|261.2|261.3|261.2|3728
1609946680000|2021-01-06 15:24:40|261.2|261|261|260.9|261.2|261.1|261|260.9|74304
1609946690000|2021-01-06 15:24:50|261.1|261|261|260.9|261.1|261|261|260.9|9352
1609946700000|2021-01-06 15:25:00|260.9|260.8|261|260.9|261|260.9|260.9|260.8|13361
1609946710000|2021-01-06 15:25:10|260.9|260.8|260.9|260.8|260.9|260.8|260.9|260.8|212
1609946790000|2021-01-06 15:26:30||260.7||260.8||260.8||260.7|8097
1609946800000|2021-01-06 15:26:40||260.7||260.7||260.7||260.7|0
1609946810000|2021-01-06 15:26:50||260.8||260.8||260.8||260.8|0
1609946830000|2021-01-06 15:27:10|261||260.9||261||260.9||12066
1609946840000|2021-01-06 15:27:20|261|260.9|261|260.9|261.1|260.9|261|260.9|2680
1609946890000|2021-01-06 15:28:10|261.1|261|261|260.9|261.1|261|261|260.9|6822
1609946900000|2021-01-06 15:28:20|||||||||1845
1609946910000|2021-01-06 15:28:30|261.1||261||261.1||261||2536
1609946940000|2021-01-06 15:29:00|260.9|260.8|260.9|260.8|260.9|260.8|260.9|260.8|976
1609946950000|2021-01-06 15:29:10|261||260.9||261||260.9||0
1609946960000|2021-01-06 15:29:20|261||260.9||261||260.9||0
1609947010000|2021-01-06 15:30:10|261|260.9|260.9|260.8|261|260.9|260.9|260.8|7507
1609947020000|2021-01-06 15:30:20|261|260.9|261|260.9|261|260.9|261|260.9|213
1609947030000|2021-01-06 15:30:30|260.9|260.8|260.9|260.8|260.9|260.8|260.9|260.8|2289
1609947050000|2021-01-06 15:30:50||260.7||260.7||260.7||260.7|0
1609947080000|2021-01-06 15:31:20||260.8||260.8||260.8||260.8|0
1609947090000|2021-01-06 15:31:30||260.7||260.7||260.7||260.7|2029
1609947120000|2021-01-06 15:32:00|||||||||5000
1609947140000|2021-01-06 15:32:20||260.8||260.8||260.8||260.8|0
1609947210000|2021-01-06 15:33:30||260.7||260.8||260.8||260.7|20000
1609947220000|2021-01-06 15:33:40||260.7||260.7||260.7||260.7|800
1609947230000|2021-01-06 15:33:50|260.8|260.8|260.9|260.8|260.9|260.8|260.8|260.8|741
1609947270000|2021-01-06 15:34:30|261||261||261||261||1767
1609947280000|2021-01-06 15:34:40|260.9||260.9||260.9||260.9||0
1609947310000|2021-01-06 15:35:10|261||261||261||261||861
1609947340000|2021-01-06 15:35:40|260.9||260.9||260.9||260.9||0
1609947360000|2021-01-06 15:36:00|261|260.6|260.8|260.7|261|260.7|260.8|260.6|82279
1609947370000|2021-01-06 15:36:10|260.7|260.6|260.8|260.7|260.8|260.7|260.7|260.6|4533
1609947590000|2021-01-06 15:39:50|260.7|260.6|260.6|260.5|260.7|260.6|260.6|260.5|8538
1609947600000|2021-01-06 15:40:00|||||||||1835
1609947610000|2021-01-06 15:40:10||260.4||260.4||260.4||260.4|0
1609947620000|2021-01-06 15:40:20||260.5||260.5||260.5||260.5|0
1609947680000|2021-01-06 15:41:20|260.5|260.4|260.5|260.4|260.6|260.4|260.5|260.4|0
1609947690000|2021-01-06 15:41:30|260.6||260.5||260.6||260.5||0
1609947780000|2021-01-06 15:43:00||260.3||260.3||260.3||260.3|12611
1609947800000|2021-01-06 15:43:20|260.6|260.4|260.6|260.5|260.6|260.5|260.6|260.4|10119
1609947810000|2021-01-06 15:43:30|260.7||260.7||260.7||260.7||7886
1609947830000|2021-01-06 15:43:50|260.6||260.6||260.6||260.6||0
1609947870000|2021-01-06 15:44:30|260.5|260.4|260.5|260.4|260.5|260.4|260.5|260.4|6496
1609947930000|2021-01-06 15:45:30|||||||||50
1609948020000|2021-01-06 15:47:00||260.3||260.4||260.4||260.3|11133
1609948040000|2021-01-06 15:47:20||260.3||260.3||260.3||260.3|0
1609948050000|2021-01-06 15:47:30|260.4|260.2|260.4|260.2|260.4|260.2|260.4|260.2|0
1609948060000|2021-01-06 15:47:40||260.3||260.3||260.3||260.3|3383
1609948150000|2021-01-06 15:49:10|260.5|260.4|260.5|260.4|260.5|260.4|260.4|260.4|5097
1609948160000|2021-01-06 15:49:20|260.4|260.3|260.5|260.4|260.5|260.4|260.4|260.3|8647
1609948180000|2021-01-06 15:49:40||260.3||260.3||260.3||260.3|3400
1609948190000|2021-01-06 15:49:50||260.4||260.4||260.4||260.4|0
1609948230000|2021-01-06 15:50:30|260.6||260.6||260.6||260.6||7438
1609948260000|2021-01-06 15:51:00|||||||||1300
1609948280000|2021-01-06 15:51:20|260.5||260.5||260.5||260.5||0
1609948290000|2021-01-06 15:51:30|260.6||260.6||260.6||260.6||0
1609948340000|2021-01-06 15:52:20|260.5||260.5||260.5||260.5||0
1609948350000|2021-01-06 15:52:30|260.6||260.5||260.6||260.5||5150
1609948360000|2021-01-06 15:52:40|260.4|260.3|260.5|260.4|260.5|260.4|260.4|260.3|4904
1609948370000|2021-01-06 15:52:50|260.6||260.6||260.6||260.6||2281
1609948380000|2021-01-06 15:53:00|260.5|260.5|260.6|260.5|260.6|260.5|260.5|260.5|2489
1609948400000|2021-01-06 15:53:20|||||||||725
1609948410000|2021-01-06 15:53:30|||||||||5000
1609948420000|2021-01-06 15:53:40|260.5|260.4|260.5|260.3|260.5|260.4|260.5|260.3|10258
1609948440000|2021-01-06 15:54:00||260.4||260.3||260.4||260.3|0
1609948460000|2021-01-06 15:54:20|260.4||260.4||260.4||260.4||972
1609948480000|2021-01-06 15:54:40|260.3|260.2|260.3|260.2|260.3|260.2|260.3|260.2|92
1609948490000|2021-01-06 15:54:50||260.1||260.2||260.2||260.1|2274
1609948560000|2021-01-06 15:56:00|||||||||2000
1609948570000|2021-01-06 15:56:10|260.4||260.3||260.4||260.3||2364
1609948590000|2021-01-06 15:56:30|||||||||1000
1609948600000|2021-01-06 15:56:40|260.4|260.3|260.3|260.2|260.4|260.3|260.3|260.2|5929
1609948610000|2021-01-06 15:56:50|260.4|260.3|260.4|260.2|260.4|260.3|260.4|260.2|3845
1609948620000|2021-01-06 15:57:00|260.3||260.3||260.3||260.3||0
1609948650000|2021-01-06 15:57:30||260.1||260.1||260.2||260.1|22578
1609948760000|2021-01-06 15:59:20||260.2||260.1||260.2||260.1|547
1609948800000|2021-01-06 16:00:00||260.2||260.1||260.2||260.1|0
1609948820000|2021-01-06 16:00:20|260.2|260|260.2|260.1|260.2|260.1|260.1|260|6934
1609948910000|2021-01-06 16:01:50|||||||||2250
1609948930000|2021-01-06 16:02:10|260.3|260.2|260.3|260.2|260.3|260.2|260.2|260.1|9815
1609949000000|2021-01-06 16:03:20|||||||||3788
1609949010000|2021-01-06 16:03:30|||||||||191
1609949020000|2021-01-06 16:03:40|||||||||14
1609949120000|2021-01-06 16:05:20||260.1||260.2||260.2||260.1|3319
1609949130000|2021-01-06 16:05:30|260.2|260.1|260.2|260.1|260.2|260.1|260.2|260.1|1016
1609949380000|2021-01-06 16:09:40|260.1|260|260.1|260|260.1|260|260.1|260|15367
1609949450000|2021-01-06 16:10:50|260|259.9|260|259.9|260|259.9|260|259.9|10064
1609949460000|2021-01-06 16:11:00|259.9|259.8|260|259.9|260|259.9|259.9|259.8|10152
1609949480000|2021-01-06 16:11:20|260.1||260||260.1||260||5474
1609949490000|2021-01-06 16:11:30|260.1||260||260.1||260||899
1609949500000|2021-01-06 16:11:40|260.1||260||260.1||260||1508
1609949510000|2021-01-06 16:11:50||259.8||259.9||259.9||259.8|6939
1609949560000|2021-01-06 16:12:40||259.8||259.9||259.9||259.8|5363
1609949570000|2021-01-06 16:12:50||259.8||259.9||259.9||259.8|0
1609949580000|2021-01-06 16:13:00|||||||||29
1609949600000|2021-01-06 16:13:20|||||||||3
1609949610000|2021-01-06 16:13:30|||||||||6000
1609949660000|2021-01-06 16:14:20|||||||||5363
1609949700000|2021-01-06 16:15:00|259.9|259.8|260|259.8|260|259.9|259.9|259.8|5976
1609949730000|2021-01-06 16:15:30|260.1|259.9|259.9|259.7|260.1|259.9|259.9|259.7|0
1609949740000|2021-01-06 16:15:40|260|259.8|260|259.8|260|259.8|260|259.8|0
1609949790000|2021-01-06 16:16:30|260.1|259.9|260.1|259.9|260.1|259.9|260.1|259.9|2121
1609949800000|2021-01-06 16:16:40|260.2|259.8|260.2|260|260.2|260|260.2|259.8|0
1609949830000|2021-01-06 16:17:10|260.1|259.9|260|259.7|260.1|259.9|259.9|259.7|283
1609949840000|2021-01-06 16:17:20|259.9|259.8|260|259.8|260|259.8|259.9|259.8|0
1609949850000|2021-01-06 16:17:30|259.9|259.7|259.9|259.7|259.9|259.7|259.9|259.7|0
1609949870000|2021-01-06 16:17:50|260.1|259.8|260|259.7|260.1|259.9|260|259.7|0
1609949880000|2021-01-06 16:18:00|260.1|259.9|259.8|259.6|260.1|259.9|259.8|259.6|1701
1609949890000|2021-01-06 16:18:10|259.9|259.7|259.9|259.7|259.9|259.7|259.9|259.7|1846
1609949900000|2021-01-06 16:18:20|259.8|259.6|259.8|259.6|259.8|259.6|259.8|259.6|0
1609949910000|2021-01-06 16:18:30|259.9|259.7|259.9|259.7|259.9|259.7|259.9|259.7|0
1609949920000|2021-01-06 16:18:40||259.6||259.7||259.7||259.6|0
1609949930000|2021-01-06 16:18:50|259.8|259.6|259.7|259.5|259.8|259.6|259.7|259.5|1370
1609949940000|2021-01-06 16:19:00|259.8|259.4|259.8|259.6|259.8|259.6|259.8|259.4|0
1609949960000|2021-01-06 16:19:20|259.7|259.5|259.7|259.5|259.7|259.5|259.7|259.5|0
1609949970000|2021-01-06 16:19:30|259.8|259.4|259.6|259.4|259.8|259.4|259.6|259.4|0
1609950020000|2021-01-06 16:20:20|259.7|259.5|259.7|259.5|259.7|259.5|259.7|259.5|25
1609950030000|2021-01-06 16:20:30|259.6|259.4|259.6|259.4|259.6|259.4|259.5|259.3|0
1609950040000|2021-01-06 16:20:40|259.4|259.2|259.6|259.4|259.6|259.4|259.4|259.2|2243
1609950060000|2021-01-06 16:21:00|259.5|259.3|259.6|259.3|259.7|259.4|259.5|259.3|2105
1609950070000|2021-01-06 16:21:10|259.7|259.4|259.6|259.3|259.7|259.4|259.6|259.3|0
1609950080000|2021-01-06 16:21:20||259.4||259.4||259.4||259.4|0
1609950090000|2021-01-06 16:21:30|259.7|259.5|259.7|259.5|259.7|259.5|259.7|259.5|0
1609950110000|2021-01-06 16:21:50|259.6|259.4|259.7|259.5|259.7|259.5|259.6|259.4|2500
1609950120000|2021-01-06 16:22:00|259.5|259.3|259.5|259.3|259.5|259.3|259.5|259.3|49
1609950180000|2021-01-06 16:23:00|259.6|259.4|259.6|259.4|259.6|259.4|259.5|259.3|180
1609950200000|2021-01-06 16:23:20|259.5|259.3|259.6|259.4|259.6|259.4|259.5|259.3|286
1609950260000|2021-01-06 16:24:20|259.5|259.3|259.7|259.5|259.7|259.5|259.5|259.3|0
1609950280000|2021-01-06 16:24:40|259.6|259.4|259.7|259.5|259.7|259.5|259.6|259.4|2014
1609950310000|2021-01-06 16:25:10|||||||||822
1609950320000|2021-01-06 16:25:20|259.8|259.6|259.7|259.5|259.8|259.6|259.7|259.5|0
1609950330000|2021-01-06 16:25:30|259.6|259.4|259.7|259.5|259.7|259.5|259.6|259.4|3111
1609950340000|2021-01-06 16:25:40|259.6|259.4|259.8|259.5|259.8|259.6|259.6|259.4|0
1609950350000|2021-01-06 16:25:50|259.7|259.4|259.7|259.5|259.7|259.5|259.6|259.3|811
1609950370000|2021-01-06 16:26:10|259.6|259.4|259.6|259.4|259.6|259.4|259.6|259.4|0
1609950400000|2021-01-06 16:26:40|259.7|259.5|259.7|259.5|259.7|259.5|259.7|259.5|0
1609950440000|2021-01-06 16:27:20|259.6|259.4|259.6|259.4|259.6|259.4|259.6|259.4|0
1609950450000|2021-01-06 16:27:30|259.7|259.5|259.7|259.5|259.7|259.5|259.7|259.5|0
1609950460000|2021-01-06 16:27:40|259.6|259.4|259.8|259.5|259.8|259.5|259.6|259.4|44
1609950470000|2021-01-06 16:27:50|259.6|259.4|259.6|259.4|259.6|259.4|259.6|259.4|0
1609950480000|2021-01-06 16:28:00|259.7|259.5|259.7|259.5|259.7|259.5|259.7|259.5|0
1609950500000|2021-01-06 16:28:20|259.8|259.6|259.8|259.6|259.8|259.6|259.8|259.6|0
1609950540000|2021-01-06 16:29:00|259.7|259.5|259.8|259.6|259.8|259.6|259.7|259.5|71
1609950550000|2021-01-06 16:29:10|259.9|259.5|259.9|259.7|259.9|259.7|259.9|259.5|0
1609950560000|2021-01-06 16:29:20||259.6||259.6||259.6||259.6|0
1609950570000|2021-01-06 16:29:30|259.8||259.8||259.8||259.8||0
1609950580000|2021-01-06 16:29:40|259.7|259.5|259.7|259.5|259.8|259.6|259.7|259.5|2032
1609950590000|2021-01-06 16:29:50|259.8|259.6|259.7|259.5|259.8|259.6|259.7|259.5|1805
1610006400000|2021-01-07 08:00:00|261|260.2|261.3|260.3|261.7|260.4|261|260|134438
1610006410000|2021-01-07 08:00:10|261.2|260.4|259.9|259.5|261.2|260.4|259.9|259.5|31838
1610006420000|2021-01-07 08:00:20|260.1|259.6|259.9|259.5|260.1|259.7|259.7|259.5|11611
1610006430000|2021-01-07 08:00:30|260|259.6|260|259.8|260.1|259.8|260|259.6|1261
1610006440000|2021-01-07 08:00:40|260.2|259.9|260.3|260|260.3|260|260.2|259.9|27
1610006450000|2021-01-07 08:00:50|260.4||260.3||260.4||260.1||768
1610006460000|2021-01-07 08:01:00|260.4|260.1|260.5|260.2|260.7|260.2|260.2|260.1|11631
1610006470000|2021-01-07 08:01:10|260.7|260.3|260.5|260.4|260.9|260.4|260.5|260.3|335
1610006500000|2021-01-07 08:01:40|260.7|260.5|260.9|260.7|261.1|260.7|260.5|260.5|5825
1610006510000|2021-01-07 08:01:50|260.8|260.6|261.1|260.7|261.1|260.7|260.8|260.6|3106
1610006520000|2021-01-07 08:02:00|261.3||261.2||261.3||261.2||0
1610006550000|2021-01-07 08:02:30|||||||||250
1610006590000|2021-01-07 08:03:10|261|260.6|260.9|260.6|261|260.7|260.9|260.6|4456
1610006600000|2021-01-07 08:03:20|260.8|260.4|260.5|260.2|260.8|260.5|260.5|260.2|14842
1610006610000|2021-01-07 08:03:30|260.6||260.6||260.6||260.5||6501
1610006620000|2021-01-07 08:03:40|260.5||260.5||260.5||260.5||0
1610006640000|2021-01-07 08:04:00|260.4|260.1|260.3|260|260.4|260.1|260.2|259.9|5812
1610006650000|2021-01-07 08:04:10|260.2|259.9|260.2|260|260.2|260|260.2|259.8|0
1610006670000|2021-01-07 08:04:30||259.9||260||260||259.9|0
1610006680000|2021-01-07 08:04:40|260.1|260.1|260.5|260.4|260.5|260.4|260.1|260|12384
1610006690000|2021-01-07 08:04:50|260.6|260.3|260.3|260|260.6|260.4|260.3|260|13942
1610006720000|2021-01-07 08:05:20|260.4|260.1|260.3|260|260.4|260.1|260.3|260|0
1610006730000|2021-01-07 08:05:30|260.4|260.1|260.3|260|260.4|260.1|260.3|260|0
1610006740000|2021-01-07 08:05:40|260.2|259.9|260.1|259.9|260.2|259.9|260.1|259.9|2998
1610006750000|2021-01-07 08:05:50|||||||||8
1610006760000|2021-01-07 08:06:00|260|259.8|259.9|259.6|260|259.8|259.9|259.6|2688
1610006770000|2021-01-07 08:06:10|259.8||259.8||259.8||259.8||0
1610006790000|2021-01-07 08:06:30|259.9|259.7|259.9|259.8|259.9|259.8|259.9|259.7|2653
1610006800000|2021-01-07 08:06:40|260|259.9|260.2|260.1|260.2|260.1|260|259.9|15798
1610006810000|2021-01-07 08:06:50|260.3|260|260.2|260|260.3|260|260.2|260|0
1610006820000|2021-01-07 08:07:00|260.1|259.9|260|259.8|260.1|259.9|259.9|259.6|6697
1610006830000|2021-01-07 08:07:10|259.9|259.7|260|259.7|260|259.8|259.9|259.6|2988
1610006850000|2021-01-07 08:07:30|259.9||259.9||259.9||259.9||0
1610006860000|2021-01-07 08:07:40|260|259.8|260|259.8|260|259.8|260|259.8|0
1610006870000|2021-01-07 08:07:50|259.9|259.7|259.9|259.7|259.9|259.7|259.9|259.7|1000
1610006900000|2021-01-07 08:08:20|260|259.8|260|259.8|260|259.8|260|259.8|0
1610006910000|2021-01-07 08:08:30|259.9|259.9|259.9|259.7|259.9|259.9|259.9|259.6|1390
1610006940000|2021-01-07 08:09:00|260|259.8|260|259.8|260|259.8|260|259.8|5589
1610006950000|2021-01-07 08:09:10|260.1|259.9|260.2|260|260.3|260|260|259.8|19840
1610006960000|2021-01-07 08:09:20|260.3|259.9|260|259.8|260.3|260|260|259.8|13492
1610006970000|2021-01-07 08:09:30|260.1||260.1||260.2||260.1||201
1610006990000|2021-01-07 08:09:50|260.2|259.9|260.4|260.2|260.4|260.2|260.2|259.9|17622
1610007000000|2021-01-07 08:10:00|260.3|260.1|260.3|260|260.3|260.1|260.2|260|2539
1610007010000|2021-01-07 08:10:10|260.2||260.2||260.2||260.2||1
1610007020000|2021-01-07 08:10:20|260.3|260.1|260.3|260|260.3|260.1|260.3|260|0
1610007040000|2021-01-07 08:10:40||260.1||260||260.1||260|0
1610007070000|2021-01-07 08:11:10|260.2|259.9|259.9|259.7|260.2|260|259.9|259.7|12222
1610007110000|2021-01-07 08:11:50|259.8|259.6|259.7|259.6|259.9|259.6|259.7|259.6|6486
1610007120000|2021-01-07 08:12:00||259.5||259.5||259.5||259.5|625
1610007130000|2021-01-07 08:12:10|259.6|259.4|259.4|259.3|259.6|259.4|259.4|259.3|4964
1610007140000|2021-01-07 08:12:20|259.3|259.2|259.3|259.2|259.3|259.2|259.3|259.2|4630
1610007150000|2021-01-07 08:12:30||259.1||259.1||259.1||259.1|1344
1610007160000|2021-01-07 08:12:40|259.2|259|259.1|259|259.2|259|259.1|259|0
1610007170000|2021-01-07 08:12:50||258.9||258.9||258.9||258.9|2135
1610007180000|2021-01-07 08:13:00|259|258.8|259.1|258.9|259.1|258.9|258.9|258.8|7403
1610007210000|2021-01-07 08:13:30|259.2|259|259.3|259|259.3|259|259.2|259|0
1610007230000|2021-01-07 08:13:50|259.2||259.2||259.2||259.2||0
1610007240000|2021-01-07 08:14:00|259.1||259.3||259.3||259.1||3033
1610007300000|2021-01-07 08:15:00|259.2||259.3||259.3||259.1||3
1610007320000|2021-01-07 08:15:20|259.2||259.3||259.3||259.2||0
1610007330000|2021-01-07 08:15:30|259.4|259.1|259.5|259.2|259.5|259.2|259.4|259.1|2280
1610007360000|2021-01-07 08:16:00|259.6|259.3|259.5|259.4|259.6|259.4|259.5|259.3|14668
1610007370000|2021-01-07 08:16:10|||||||||2
1610007380000|2021-01-07 08:16:20||259.3||259.3||259.3||259.3|5805
1610007390000|2021-01-07 08:16:30|259.4|259.2|259.4|259.1|259.4|259.3|259.4|259.1|5393
1610007400000|2021-01-07 08:16:40|259.3|259.2|259.2|259|259.3|259.2|259.2|259|6031
1610007420000|2021-01-07 08:17:00|259.3||259.3||259.3||259.3||0
1610007460000|2021-01-07 08:17:40|259.2|259.1|259.3|259.2|259.3|259.2|259.2|259.1|5911
1610007470000|2021-01-07 08:17:50|259.4||259.4||259.4||259.4||0
1610007500000|2021-01-07 08:18:20|259.5|259.3|259.4|259.2|259.5|259.3|259.4|259.2|0
1610007520000|2021-01-07 08:18:40|||||||||250
1610007530000|2021-01-07 08:18:50||259.3||259.3||259.3||259.3|0
1610007540000|2021-01-07 08:19:00|259.5||259.4||259.5||259.4||0
1610007550000|2021-01-07 08:19:10|259.3|259.2|259.5|259.3|259.5|259.3|259.3|259.2|3850
1610007570000|2021-01-07 08:19:30|259.4|259.2|259.4|259.2|259.4|259.2|259.4|259.2|0
1610007590000|2021-01-07 08:19:50|259.5|259.3|259.4|259.2|259.5|259.3|259.4|259.2|0
1610007600000|2021-01-07 08:20:00|||||||||2
1610007660000|2021-01-07 08:21:00|259.3|259.1|259.2|259.1|259.3|259.1|259.2|259.1|3649
1610007670000|2021-01-07 08:21:10|||||||||148
1610007690000|2021-01-07 08:21:30|259.3||259.2||259.3||259.2||3263
1610007700000|2021-01-07 08:21:40|259.3|259.2|259.2|259.1|259.3|259.2|259.2|259.1|1330
1610007720000|2021-01-07 08:22:00|259.3|259.2|259.4|259.2|259.4|259.2|259.3|259.2|211
1610007730000|2021-01-07 08:22:10|||||||||2283
1610007760000|2021-01-07 08:22:40|||||||||21
1610007780000|2021-01-07 08:23:00|259.3|259.1|259.3|259.2|259.3|259.2|259.2|259.1|5527
1610007790000|2021-01-07 08:23:10|259.4||259.4||259.4||259.4||10011
1610007800000|2021-01-07 08:23:20|259.5|259.3|259.5|259.4|259.5|259.4|259.5|259.2|4096
1610007820000|2021-01-07 08:23:40|259.6|259.5|259.6|259.4|259.6|259.5|259.6|259.4|4060
1610007830000|2021-01-07 08:23:50||259.5||259.4||259.5||259.4|0
1610007840000|2021-01-07 08:24:00|259.7|259.5|259.7|259.5|259.7|259.5|259.7|259.5|0
1610007860000|2021-01-07 08:24:20|259.8|259.7|259.8|259.7|259.8|259.7|259.8|259.7|0
1610007870000|2021-01-07 08:24:30|||||||||1155
1610007880000|2021-01-07 08:24:40|259.9||259.9||259.9||259.9||0
1610007900000|2021-01-07 08:25:00|260|259.8|259.9|259.7|260|259.8|259.9|259.7|0
1610007920000|2021-01-07 08:25:20|259.8|259.6|259.7|259.5|259.8|259.6|259.6|259.5|7732
1610007930000|2021-01-07 08:25:30|259.6||259.6||259.6||259.6||0
1610007940000|2021-01-07 08:25:40|259.7|259.6|259.7|259.5|259.7|259.6|259.7|259.5|2648
1610007960000|2021-01-07 08:26:00|259.6||259.6||259.6||259.6||0
1610007990000|2021-01-07 08:26:30|259.5|259.4|259.5|259.3|259.5|259.4|259.5|259.3|4174
1610008080000|2021-01-07 08:28:00|259.6||259.6||259.6||259.6||3749
1610008090000|2021-01-07 08:28:10|259.5|259.4|259.5|259.4|259.5|259.4|259.5|259.4|4000
1610008100000|2021-01-07 08:28:20|259.4|259.3|259.4|259.3|259.4|259.3|259.4|259.3|922
1610008140000|2021-01-07 08:29:00|259.5|259.4|259.6|259.4|259.6|259.4|259.5|259.4|7957
1610008150000|2021-01-07 08:29:10|259.5|259.5|259.5|259.4|259.5|259.5|259.5|259.4|838
1610008170000|2021-01-07 08:29:30|259.6||259.6||259.6||259.6||0
1610008180000|2021-01-07 08:29:40|259.5||259.5||259.5||259.5||0
1610008210000|2021-01-07 08:30:10|259.4|259.3|259.3|259.2|259.5|259.4|259.3|259.1|19521
1610008230000|2021-01-07 08:30:30||259.1||259.1||259.2||259.1|1464
1610008260000|2021-01-07 08:31:00|259.2|259|259.1|259|259.2|259|259.1|259|4269
1610008280000|2021-01-07 08:31:20|259|258.9|259|258.9|259|258.9|259|258.9|501
1610008290000|2021-01-07 08:31:30|258.9|258.8|258.9|258.7|258.9|258.8|258.9|258.7|4023
1610008300000|2021-01-07 08:31:40|259|258.8|258.9|258.8|259|258.8|258.9|258.7|0
1610008310000|2021-01-07 08:31:50|258.8|258.7|258.7|258.5|258.8|258.7|258.7|258.5|1212
1610008320000|2021-01-07 08:32:00|258.6|258.6|258.7|258.5|258.7|258.6|258.6|258.5|7272
1610008330000|2021-01-07 08:32:10|258.6|258.4|258.7|258.5|258.7|258.5|258.6|258.4|0
1610008350000|2021-01-07 08:32:30|258.6||258.6||258.6||258.6||179
1610008390000|2021-01-07 08:33:10|258.7|258.6|258.7|258.6|258.7|258.6|258.6|258.5|3230
1610008400000|2021-01-07 08:33:20|258.8||258.8||258.8||258.8||4175
1610008410000|2021-01-07 08:33:30|258.7||258.7||258.7||258.7||4
1610008420000|2021-01-07 08:33:40||258.5||258.5||258.5||258.5|615
1610008440000|2021-01-07 08:34:00||258.4||258.5||258.5||258.4|3841
1610008450000|2021-01-07 08:34:10||258.6||258.6||258.6||258.6|0
1610008470000|2021-01-07 08:34:30|258.6|258.5|258.6|258.5|258.6|258.5|258.6|258.5|1354
1610008520000|2021-01-07 08:35:20|258.5|258.4|258.5|258.3|258.5|258.4|258.5|258.3|4039
1610008540000|2021-01-07 08:35:40|258.6|258.4|258.8|258.6|258.8|258.6|258.6|258.4|20871
1610008580000|2021-01-07 08:36:20|258.9|258.7|258.9|258.7|258.9|258.8|258.9|258.7|6217
1610008590000|2021-01-07 08:36:30|259|258.8|259|258.8|259|258.8|259|258.8|0
1610008610000|2021-01-07 08:36:50|259.1||259.1||259.1||259.1||0
1610008630000|2021-01-07 08:37:10|259||259.1||259.1||259||856
1610008640000|2021-01-07 08:37:20|259.2|258.9|259.3|259|259.3|259|259.2|258.9|2818
1610008650000|2021-01-07 08:37:30|259.4|259.1|259.4|259.2|259.5|259.2|259.4|259.1|15741
1610008660000|2021-01-07 08:37:40|259.3|259.1|259.3|259.1|259.3|259.2|259.2|259.1|7088
1610008670000|2021-01-07 08:37:50|259.2||259.2||259.2||259.2||0
1610008680000|2021-01-07 08:38:00||259||259||259||259|5686
1610008690000|2021-01-07 08:38:10||259.1||259||259.1||259|2244
1610008700000|2021-01-07 08:38:20|259.1|259.1|259.3|259.1|259.3|259.1|259.1|259.1|4393
1610008730000|2021-01-07 08:38:50|259.2|259|259.2|259|259.2|259|259.2|259|0
1610008740000|2021-01-07 08:39:00|259.3|259.1|259.2|259.1|259.3|259.1|259.2|259.1|1800
1610008750000|2021-01-07 08:39:10|259.3||259.3||259.3||259.3||167
1610008760000|2021-01-07 08:39:20|259.4|259.2|259.4|259.3|259.4|259.3|259.4|259.2|0
1610008770000|2021-01-07 08:39:30|259.5||259.5||259.5||259.5||4373
1610008790000|2021-01-07 08:39:50|259.4||259.5||259.5||259.4||0
1610008800000|2021-01-07 08:40:00||259.4||259.4||259.4||259.4|0
1610008830000|2021-01-07 08:40:30|259.6||259.6||259.6||259.6||1654
1610008840000|2021-01-07 08:40:40|259.5||259.6||259.6||259.5||0
1610008850000|2021-01-07 08:40:50|259.5||259.5||259.5||259.5||0
1610008860000|2021-01-07 08:41:00|||||||||350
1610008930000|2021-01-07 08:42:10||259.3||259.4||259.4||259.3|5642
1610008950000|2021-01-07 08:42:30|259.4|259.3|259.5|259.4|259.6|259.5|259.4|259.3|73696
1610008960000|2021-01-07 08:42:40||259.3||259.3||259.3||259.3|1383
1610008970000|2021-01-07 08:42:50|259.6|259.4|259.5|259.4|259.6|259.4|259.5|259.4|0
1610008980000|2021-01-07 08:43:00|259.4|259.2|259.2|258.9|259.5|259.3|259.2|258.9|101864
1610008990000|2021-01-07 08:43:10|259.1|259|259.4|259.3|259.4|259.3|259.1|259|3962
1610009000000|2021-01-07 08:43:20|259.5|259.4|259.4|259.2|259.5|259.4|259.4|259.2|17205
1610009010000|2021-01-07 08:43:30|259.5|259.3|259.4|259.3|259.5|259.3|259.4|259.3|0
1610009020000|2021-01-07 08:43:40|259.5||259.6||259.6||259.5||3293
1610009050000|2021-01-07 08:44:10|259.7|259.4|259.7|259.5|259.7|259.5|259.7|259.4|3638
1610009060000|2021-01-07 08:44:20|259.8||259.8||259.8||259.8||0
1610009080000|2021-01-07 08:44:40|259.7||259.7||259.7||259.7||0
1610009100000|2021-01-07 08:45:00|259.6||259.7||259.7||259.6||2500
1610009110000|2021-01-07 08:45:10|259.8|259.6|259.8|259.6|259.8|259.6|259.8|259.6|0
1610009120000|2021-01-07 08:45:20|259.7||259.7||259.7||259.7||847
1610009210000|2021-01-07 08:46:50|259.6|259.5|259.6|259.5|259.7|259.6|259.6|259.5|11662
1610009220000|2021-01-07 08:47:00|259.7|259.4|259.6|259.5|259.7|259.5|259.6|259.4|12464
1610009230000|2021-01-07 08:47:10|259.5|259.4|259.5|259.4|259.5|259.4|259.5|259.4|417
1610009290000|2021-01-07 08:48:10|259.4|259.3|259.4|259.3|259.4|259.3|259.4|259.3|6
1610009300000|2021-01-07 08:48:20||259.2||259.2||259.3||259.2|4768
1610009320000|2021-01-07 08:48:40||259.3||259.3||259.3||259.3|3947
1610009330000|2021-01-07 08:48:50|259.3|259.2|259.4|259.3|259.5|259.3|259.3|259.2|21974
1610009350000|2021-01-07 08:49:10|259.5||259.4||259.5||259.4||0
1610009370000|2021-01-07 08:49:30||259.2||259.2||259.2||259.2|8855
1610009390000|2021-01-07 08:49:50|259.3|259.1|259.2|259|259.3|259.1|259.2|259|4398
1610009410000|2021-01-07 08:50:10|259.1|258.9|259|258.9|259.1|258.9|259|258.9|0
1610009430000|2021-01-07 08:50:30|258.9|258.8|258.9|258.7|258.9|258.8|258.9|258.7|3645
1610009440000|2021-01-07 08:50:40||258.8||258.7||258.8||258.7|0
1610009450000|2021-01-07 08:50:50||258.8||258.7||258.8||258.7|0
1610009460000|2021-01-07 08:51:00|258.8||258.9||258.9||258.8||2500
1610009470000|2021-01-07 08:51:10||258.8||258.8||258.8||258.8|0
1610009480000|2021-01-07 08:51:20|259||259||259||259||8405
1610009490000|2021-01-07 08:51:30|259.1|258.9|259.2|259|259.2|259|259.1|258.9|3791
1610009510000|2021-01-07 08:51:50||259.1||259||259.1||259|4929
1610009530000|2021-01-07 08:52:10|259.1|258.9|259|258.8|259.1|258.9|259|258.8|3952
1610009550000|2021-01-07 08:52:30|258.9|258.7|258.9|258.7|258.9|258.7|258.9|258.7|0
1610009560000|2021-01-07 08:52:40|259|258.8|259.1|258.8|259.1|258.8|259|258.8|0
1610009570000|2021-01-07 08:52:50|259||259||259||259||0
1610009580000|2021-01-07 08:53:00|258.9|258.7|258.9|258.8|258.9|258.8|258.9|258.7|1199
1610009610000|2021-01-07 08:53:30||258.7||258.7||258.7||258.7|750
1610009620000|2021-01-07 08:53:40||258.8||258.8||258.8||258.8|0
1610009660000|2021-01-07 08:54:20|259|258.9|259.2|259|259.2|259|259|258.9|6493
1610009720000|2021-01-07 08:55:20|||||||||1000
1610009730000|2021-01-07 08:55:30|259.3||259.2||259.3||259.2||0
1610009740000|2021-01-07 08:55:40|259.3||259.2||259.3||259.2||0
1610009770000|2021-01-07 08:56:10|259.3|259.1|259.2|259.1|259.3|259.1|259.2|259|0
1610009780000|2021-01-07 08:56:20|259.3|259.2|259.4|259.2|259.4|259.2|259.3|259.2|3355
1610009810000|2021-01-07 08:56:50|259.3|259.1|259.4|259.2|259.4|259.2|259.2|259.1|615
1610009820000|2021-01-07 08:57:00||259.1||259.1||259.1||259.1|0
1610009830000|2021-01-07 08:57:10|259.3|259.2|259.4|259.2|259.4|259.3|259.3|259.2|0
1610009840000|2021-01-07 08:57:20|259.5|259.3|259.5|259.3|259.5|259.3|259.5|259.3|0
1610009850000|2021-01-07 08:57:30|259.4|259.4|259.5|259.4|259.5|259.4|259.4|259.4|2500
1610009880000|2021-01-07 08:58:00|259.4|259.3|259.3|259.2|259.4|259.3|259.3|259.2|7476
1610009920000|2021-01-07 08:58:40|259.4|259.3|259.4|259.2|259.5|259.3|259.4|259.2|4282
1610009930000|2021-01-07 08:58:50||259.1||259.2||259.2||259.1|12500
1610009940000|2021-01-07 08:59:00|259.5||259.4||259.5||259.4||629
1610009980000|2021-01-07 08:59:40|259.5|259.3|259.5|259.3|259.5|259.4|259.5|259.3|1547
1610010060000|2021-01-07 09:01:00|259.4|259.2|259.3|259.2|259.4|259.2|259.3|259.2|2152
1610010070000|2021-01-07 09:01:10||259.1||259.1||259.1||259.1|0
1610010110000|2021-01-07 09:01:50|259.2||259.2||259.3||259.2||0
1610010120000|2021-01-07 09:02:00||259||259||259||259|0
1610010130000|2021-01-07 09:02:10||259.1||259.1||259.1||259.1|0
1610010150000|2021-01-07 09:02:30|259.3|259.2|259.4|259.2|259.4|259.2|259.3|259.1|5889
1610010160000|2021-01-07 09:02:40|259.5|259.3|259.5|259.3|259.5|259.3|259.5|259.3|0
1610010180000|2021-01-07 09:03:00|259.4|259.2|259.4|259.2|259.4|259.2|259.4|259.2|0
1610010190000|2021-01-07 09:03:10|259.5|259.3|259.5|259.3|259.5|259.3|259.5|259.3|0
1610010200000|2021-01-07 09:03:20|259.4|259.2|259.4|259.3|259.4|259.3|259.4|259.2|0
1610010210000|2021-01-07 09:03:30|||||||||7
1610010220000|2021-01-07 09:03:40|259.5||259.5||259.5||259.5||4217
1610010240000|2021-01-07 09:04:00|259.6|259.4|259.7|259.5|259.7|259.5|259.6|259.4|1000
1610010250000|2021-01-07 09:04:10|259.8|259.6|259.7|259.6|259.8|259.6|259.7|259.6|0
1610010260000|2021-01-07 09:04:20|259.8||259.8||259.8||259.7||2656
1610010280000|2021-01-07 09:04:40|259.7|259.5|259.5|259.4|259.7|259.5|259.5|259.4|12435
1610010290000|2021-01-07 09:04:50|259.6||259.6||259.6||259.6||0
1610010300000|2021-01-07 09:05:00|259.7|259.5|259.7|259.5|259.7|259.5|259.7|259.5|0
1610010310000|2021-01-07 09:05:10|259.6|259.4|259.7|259.5|259.7|259.5|259.6|259.4|0
1610010370000|2021-01-07 09:06:10|||||||||300
1610010440000|2021-01-07 09:07:20|259.6|259.4|259.6|259.4|259.6|259.4|259.6|259.4|4643
1610010470000|2021-01-07 09:07:50|||||||||1000
1610010500000|2021-01-07 09:08:20|259.5|259.3|259.4|259.2|259.5|259.3|259.3|259.1|10776
1610010510000|2021-01-07 09:08:30|259.3|259.3|259.4|259.3|259.4|259.3|259.3|259.3|4891
1610010520000|2021-01-07 09:08:40|259.5|259.4|259.5|259.4|259.5|259.4|259.5|259.4|169
1610010530000|2021-01-07 09:08:50||259.3||259.3||259.3||259.3|1350
1610010560000|2021-01-07 09:09:20|259.4||259.4||259.5||259.4||0
1610010580000|2021-01-07 09:09:40|259.5|259.4|259.5|259.4|259.5|259.4|259.4|259.3|10041
1610010650000|2021-01-07 09:10:50|259.6|259.5|259.7|259.5|259.7|259.5|259.6|259.5|3388
1610010680000|2021-01-07 09:11:20|259.8|259.6|259.8|259.7|259.9|259.7|259.8|259.6|7933
1610010730000|2021-01-07 09:12:10|259.9||259.9||259.9||259.9||2629
1610010740000|2021-01-07 09:12:20||259.8||259.8||259.8||259.8|0
1610010750000|2021-01-07 09:12:30|260||260||260||260||6391
1610010770000|2021-01-07 09:12:50|259.9||259.9||260||259.9||532
1610010790000|2021-01-07 09:13:10||259.7||259.7||259.7||259.7|14763
1610010800000|2021-01-07 09:13:20||259.8||259.8||259.8||259.8|0
1610010860000|2021-01-07 09:14:20|||||||||100
1610010880000|2021-01-07 09:14:40||259.7||259.8||259.8||259.7|5371
1610010890000|2021-01-07 09:14:50|259.8|259.7|259.8|259.7|259.8|259.7|259.8|259.7|548
1610010910000|2021-01-07 09:15:10|259.7|259.6|259.9|259.7|259.9|259.8|259.6|259.5|58604
1610010930000|2021-01-07 09:15:30|260|259.8|260|259.9|260|259.9|260|259.8|8573
1610010940000|2021-01-07 09:15:40||259.8||259.9||259.9||259.8|3115
1610010970000|2021-01-07 09:16:10|260.1|260|260.1|260|260.2|260.1|260.1|260|24019
1610010990000|2021-01-07 09:16:30|260.2|260.1|260.4|260.2|260.5|260.2|260.2|260.1|16503
1610011000000|2021-01-07 09:16:40|260.3|260.1|260.2|260|260.3|260.1|260.1|260|14933
1610011010000|2021-01-07 09:16:50||260.1||260.1||260.1||260.1|4000
1610011020000|2021-01-07 09:17:00|260.3|260.2|260.3|260.2|260.3|260.2|260.3|260.2|1346
1610011030000|2021-01-07 09:17:10|260.2|260.1|260.3|260.2|260.3|260.2|260.2|260.1|1488
1610011050000|2021-01-07 09:17:30|260.4||260.4||260.4||260.4||1346
1610011060000|2021-01-07 09:17:40|260.3|260.3|260.3|260.2|260.3|260.3|260.3|260.2|3282
1610011070000|2021-01-07 09:17:50|260.4|260.3|260.5|260.3|260.5|260.3|260.4|260.2|11786
1610011080000|2021-01-07 09:18:00||260.4||260.3||260.4||260.3|112
1610011090000|2021-01-07 09:18:10||260.4||260.3||260.4||260.3|5830
1610011100000|2021-01-07 09:18:20|260.6|260.4|260.6|260.5|260.6|260.5|260.5|260.4|3652
1610011110000|2021-01-07 09:18:30||260.4||260.4||260.4||260.4|0
1610011120000|2021-01-07 09:18:40||260.5||260.4||260.5||260.4|0
1610011150000|2021-01-07 09:19:10||260.5||260.5||260.5||260.5|0
1610011180000|2021-01-07 09:19:40|260.7|260.6|260.7|260.6|260.7|260.6|260.7|260.6|9966
1610011200000|2021-01-07 09:20:00|260.8|260.5|260.7|260.5|260.8|260.6|260.7|260.5|0
1610011210000|2021-01-07 09:20:10|260.6|260.6|260.6|260.5|260.6|260.6|260.6|260.5|4312
1610011230000|2021-01-07 09:20:30|260.5|260.4|260.5|260.4|260.6|260.4|260.5|260.3|14808
1610011240000|2021-01-07 09:20:40|260.7|260.5|260.9|260.7|260.9|260.7|260.7|260.5|31213
1610011270000|2021-01-07 09:21:10|260.8||260.8||260.8||260.8||0
1610011290000|2021-01-07 09:21:30|260.9||260.9||260.9||260.9||0
1610011320000|2021-01-07 09:22:00|260.8|260.6|260.8|260.7|260.8|260.7|260.8|260.6|19013
1610011330000|2021-01-07 09:22:10||260.6||260.7||260.7||260.6|9286
1610011340000|2021-01-07 09:22:20||260.6||260.7||260.7||260.6|88
1610011390000|2021-01-07 09:23:10|260.7|260.6|260.7|260.6|260.7|260.6|260.7|260.6|6626
1610011400000|2021-01-07 09:23:20|260.6|260.5|260.6|260.4|260.6|260.5|260.6|260.4|23307
1610011410000|2021-01-07 09:23:30|260.7|260.5|260.8|260.6|260.9|260.7|260.7|260.4|48127
1610011440000|2021-01-07 09:24:00|261|260.7|261|260.8|261|260.8|261|260.7|23347
1610011450000|2021-01-07 09:24:10|261.1|260.9|261.1|260.9|261.1|260.9|261|260.9|5762
1610011460000|2021-01-07 09:24:20|261.2|261|261.2|261.1|261.2|261.1|261.2|260.9|16141
1610011470000|2021-01-07 09:24:30|261.3|261|261.3|261.1|261.3|261.1|261.2|261|4131
1610011480000|2021-01-07 09:24:40|261.4|261.2|261.4|261.3|261.4|261.3|261.4|261.1|9700
1610011490000|2021-01-07 09:24:50|261.5|261.2|261.6|261.4|261.6|261.4|261.4|261.2|37477
1610011500000|2021-01-07 09:25:00|261.5|261.3|261.3|261.1|261.5|261.4|261.3|261.1|16365
1610011510000|2021-01-07 09:25:10|261.2|261|261.1|261|261.2|261|261.1|261|2753
1610011520000|2021-01-07 09:25:20||260.9||261||261||260.9|2818
1610011540000|2021-01-07 09:25:40|261.2|261.1|261.2|261.1|261.2|261.1|261.2|261.1|6554
1610011550000|2021-01-07 09:25:50|||||||||1149
1610011590000|2021-01-07 09:26:30|||||||||10500
1610011630000|2021-01-07 09:27:10|261.1|261|261|260.9|261.2|261.1|261|260.8|81313
1610011640000|2021-01-07 09:27:20|261.2|261|261.2|261|261.2|261|261|260.9|22970
1610011710000|2021-01-07 09:28:30|||||||||5000
1610011740000|2021-01-07 09:29:00|261.3|261.1|261.3|261.1|261.3|261.2|261.3|261.1|7616
1610011750000|2021-01-07 09:29:10||261.2||261.2||261.2||261.2|0
1610011770000|2021-01-07 09:29:30|261.4|261.3|261.5|261.3|261.5|261.3|261.4|261.2|4062
1610011780000|2021-01-07 09:29:40|261.4||261.4||261.4||261.4||0
1610011790000|2021-01-07 09:29:50|261.5|261.4|261.5|261.4|261.5|261.4|261.5|261.4|3720
1610011800000|2021-01-07 09:30:00|261.6||261.6||261.6||261.6||0
1610011810000|2021-01-07 09:30:10|261.5||261.5||261.5||261.5||0
1610011820000|2021-01-07 09:30:20|261.6|261.5|261.7|261.5|261.7|261.5|261.6|261.5|21751
1610011850000|2021-01-07 09:30:50|261.8|261.6|261.8|261.6|261.8|261.6|261.8|261.6|3756
1610011860000|2021-01-07 09:31:00|262|261.7|261.9|261.7|262|261.8|261.8|261.6|62924
1610011870000|2021-01-07 09:31:10|262|261.8|262|261.8|262|261.9|262|261.8|18614
1610011880000|2021-01-07 09:31:20|261.9|261.9|262.2|262|262.2|262.1|261.9|261.9|26861
1610011890000|2021-01-07 09:31:30|262.3|262.1|262.2|262.1|262.3|262.1|262.2|262.1|3423
1610011900000|2021-01-07 09:31:40|262.3|262.2|262.3|262.2|262.4|262.2|262.2|262.1|13446
1610011910000|2021-01-07 09:31:50|262.4|262.3|262.4|262.3|262.4|262.3|262.3|262.3|6500
1610011920000|2021-01-07 09:32:00|262.3|262.2|262.4|262.2|262.4|262.2|262.3|262.1|50565
1610011930000|2021-01-07 09:32:10|262.5|262.3|262.5|262.3|262.5|262.3|262.4|262.3|14115
1610011940000|2021-01-07 09:32:20|262.4|262.4|262.5|262.3|262.5|262.4|262.4|262.3|10231
1610011950000|2021-01-07 09:32:30|262.6|262.4|262.7|262.5|262.8|262.5|262.6|262.4|15981
1610012000000|2021-01-07 09:33:20|262.6|262.4|262.4|262.3|262.6|262.4|262.4|262.2|69874
1610012010000|2021-01-07 09:33:30|262.5||262.5||262.5||262.5||0
1610012040000|2021-01-07 09:34:00|262.4||262.4||262.4||262.4||0
1610012060000|2021-01-07 09:34:20|262.5|262.4|262.5|262.4|262.5|262.4|262.5|262.4|2611
1610012070000|2021-01-07 09:34:30|262.6||262.6||262.6||262.6||7134
1610012080000|2021-01-07 09:34:40|262.5||262.5||262.6||262.5||13952
1610012090000|2021-01-07 09:34:50||262.3||262.4||262.4||262.3|77278
1610012100000|2021-01-07 09:35:00|262.4|262.3|262.4|262.3|262.4|262.3|262.4|262.3|11750
1610012110000|2021-01-07 09:35:10|262.3|262.2|262.6|262.5|262.6|262.5|262.2|262|71197
1610012120000|2021-01-07 09:35:20|262.5|262.4|262.5|262.4|262.5|262.4|262.5|262.3|7629
1610012130000|2021-01-07 09:35:30||262.3||262.3||262.3||262.3|39
1610012180000|2021-01-07 09:36:20|262.4|262.1|262.1|261.9|262.4|262.1|262.1|261.9|56466
1610012210000|2021-01-07 09:36:50|262|261.8|261.9|261.7|262|261.9|261.8|261.7|31974
1610012240000|2021-01-07 09:37:20||261.6||261.6||261.7||261.6|20688
1610012250000|2021-01-07 09:37:30|261.8|261.5|262.5|262.3|262.6|262.4|261.5|261.4|177825
1610012260000|2021-01-07 09:37:40|262.6|262.4|262.7|262.5|262.7|262.5|262.2|262|90406
1610012270000|2021-01-07 09:37:50|262.6|262.4|262.6|262.4|262.6|262.4|262.5|262.4|10992
1610012280000|2021-01-07 09:38:00|262.5|262.3|262.3|262.2|262.5|262.4|262.3|262.2|16768
1610012290000|2021-01-07 09:38:10|262.4|262.1|262.5|262.3|262.5|262.3|262.3|262.1|19436
1610012300000|2021-01-07 09:38:20|262.4|262.2|262.4|262.3|262.4|262.3|262.4|262.2|0
1610012320000|2021-01-07 09:38:40|262.5|262.2|262.4|262.2|262.5|262.2|262.4|262.2|0
1610012330000|2021-01-07 09:38:50|262.5|262.3|262.5|262.3|262.5|262.3|262.5|262.3|4303
1610012340000|2021-01-07 09:39:00|262.6|262.4|262.7|262.5|262.7|262.5|262.6|262.4|10158
1610012350000|2021-01-07 09:39:10|262.6|262.4|262.7|262.6|262.7|262.6|262.5|262.3|24291
1610012360000|2021-01-07 09:39:20||262.5||262.5||262.5||262.5|0
1610012370000|2021-01-07 09:39:30||262.6||262.6||262.6||262.6|0
1610012380000|2021-01-07 09:39:40|||||||||1000
1610012430000|2021-01-07 09:40:30||262.5||262.5||262.6||262.5|0
1610012450000|2021-01-07 09:40:50||262.6||262.6||262.6||262.6|0
1610012470000|2021-01-07 09:41:10|263|262.7|263.1|262.8|263.2|263|263|262.7|126123
1610012480000|2021-01-07 09:41:20||262.9||262.9||262.9||262.9|0
1610012490000|2021-01-07 09:41:30||263||262.9||263||262.9|2799
1610012500000|2021-01-07 09:41:40|263.2|263|263.1|262.9|263.2|263|263.1|262.9|12559
1610012540000|2021-01-07 09:42:20|263.2|263|263.3|263.2|263.3|263.2|263.2|263|18909
1610012550000|2021-01-07 09:42:30|263.4||263.4||263.4||263.4||4646
1610012570000|2021-01-07 09:42:50|||||||||2842
1610012590000|2021-01-07 09:43:10|263.5||263.4||263.5||263.4||2728
1610012600000|2021-01-07 09:43:20|263.5|263.3|263.5|263.2|263.5|263.4|263.5|263.2|7421
1610012610000|2021-01-07 09:43:30||263.3||263.3||263.4||263.3|16938
1610012620000|2021-01-07 09:43:40|263.4|263.2|263.4|263.2|263.4|263.2|263.4|263.2|7229
1610012650000|2021-01-07 09:44:10|263.3|263.1|263.2|263.1|263.3|263.2|263.2|263|21062
1610012660000|2021-01-07 09:44:20||263||263||263.1||263|2501
1610012670000|2021-01-07 09:44:30|||||||||4127
1610012700000|2021-01-07 09:45:00|263.1|262.9|263|262.9|263.1|262.9|263|262.8|15113
1610012710000|2021-01-07 09:45:10||262.8||262.8||262.9||262.8|16647
1610012720000|2021-01-07 09:45:20|262.9|262.7|262.7|262.5|262.9|262.7|262.7|262.5|23332
1610012730000|2021-01-07 09:45:30|262.6|262.4|262.6|262.5|262.7|262.5|262.6|262.4|9881
1610012740000|2021-01-07 09:45:40||262.4||262.4||262.4||262.4|2633
1610012750000|2021-01-07 09:45:50|262.5|262.3|262.4|262.2|262.5|262.3|262.4|262.2|10214
1610012780000|2021-01-07 09:46:20|262.3|262.1|262.2|262|262.3|262.1|262.2|262|2979
1610012800000|2021-01-07 09:46:40||262.1||262.1||262.1||262|0
1610012810000|2021-01-07 09:46:50|262.1|262|262.1|261.9|262.1|262|262.1|261.9|6379
1610012820000|2021-01-07 09:47:00|262|261.8|262.1|261.9|262.1|261.9|262|261.8|14542
1610012830000|2021-01-07 09:47:10|262|261.8|262.2|262|262.2|262.1|262|261.8|14678
1610012840000|2021-01-07 09:47:20||262.1||262.1||262.1||262.1|230
1610012850000|2021-01-07 09:47:30|262.3|262.2|262.3|262.1|262.4|262.3|262.2|262.1|12336
1610012860000|2021-01-07 09:47:40|262.4||262.4||262.4||262.4||8405
1610012870000|2021-01-07 09:47:50|262.5|262.2|262.6|262.4|262.6|262.4|262.5|262.2|4876
1610012880000|2021-01-07 09:48:00||262.5||262.4||262.5||262.4|0
1610012900000|2021-01-07 09:48:20||262.5||262.4||262.5||262.4|1172
1610012930000|2021-01-07 09:48:50|||||||||120
1610012940000|2021-01-07 09:49:00||262.5||262.5||262.5||262.4|0
1610012960000|2021-01-07 09:49:20|262.7|262.6|262.7|262.6|262.9|262.7|262.7|262.5|30607
1610012970000|2021-01-07 09:49:30|262.6|262.5|262.6|262.4|262.6|262.6|262.6|262.4|5192
1610013030000|2021-01-07 09:50:30||262.3||262.4||262.4||262.3|19224
1610013050000|2021-01-07 09:50:50||262.5||262.5||262.5||262.5|1143
1610013080000|2021-01-07 09:51:20|262.7|262.6|262.7|262.5|262.7|262.6|262.7|262.5|4482
1610013090000|2021-01-07 09:51:30|262.6|262.6|262.6|262.4|262.6|262.6|262.6|262.4|15889
1610013100000|2021-01-07 09:51:40|262.7|262.5|262.7|262.5|262.7|262.5|262.7|262.5|2500
1610013110000|2021-01-07 09:51:50|262.8|262.6|262.8|262.6|262.8|262.6|262.8|262.6|0
1610013120000|2021-01-07 09:52:00|262.7|262.7|263.3|263.1|263.3|263.1|262.7|262.7|74281
1610013140000|2021-01-07 09:52:20|263.2|263|263.2|263.1|263.2|263.1|263.2|263|11543
1610013150000|2021-01-07 09:52:30|263.1|263|263.2|263|263.2|263|263.1|263|6295
1610013170000|2021-01-07 09:52:50|||||||||1000
1610013180000|2021-01-07 09:53:00|263.1|262.9|263.1|263|263.1|263|263|262.8|55879
1610013210000|2021-01-07 09:53:30|||||||||500
1610013240000|2021-01-07 09:54:00|263|262.9|263.3|263.1|263.3|263.2|263|262.9|45434
1610013250000|2021-01-07 09:54:10|263.4|263.2|263.4|263.2|263.4|263.2|263.4|263.2|11141
1610013260000|2021-01-07 09:54:20|263.5|263.3|263.4|263.2|263.6|263.3|263.4|263.2|1886
1610013270000|2021-01-07 09:54:30|263.5|263.3|263.5|263.3|263.5|263.3|263.5|263.3|0
1610013280000|2021-01-07 09:54:40|263.6||263.5||263.6||263.5||0
1610013320000|2021-01-07 09:55:20|263.6|263.4|263.5|263.3|263.6|263.4|263.5|263.3|8414
1610013330000|2021-01-07 09:55:30|263.6|263.4|263.5|263.3|263.6|263.4|263.5|263.3|24245
1610013340000|2021-01-07 09:55:40||263.2||263.3||263.3||263.2|8442
1610013350000|2021-01-07 09:55:50|263.6|263.4|263.6|263.4|263.6|263.4|263.6|263.4|0
1610013360000|2021-01-07 09:56:00|263.5|263.5|263.6|263.4|263.6|263.5|263.5|263.4|7285
1610013370000|2021-01-07 09:56:10|||||||||430
1610013420000|2021-01-07 09:57:00|263.5|263.3|263.5|263.3|263.5|263.4|263.5|263.3|36893
1610013430000|2021-01-07 09:57:10||263.4||263.4||263.4||263.4|2583
1610013440000|2021-01-07 09:57:20||263.3||263.3||263.3||263.3|4130
1610013450000|2021-01-07 09:57:30||263.4||263.3||263.4||263.3|456
1610013500000|2021-01-07 09:58:20|263.4|263.2|263.4|263.2|263.4|263.2|263.4|263.2|7022
1610013540000|2021-01-07 09:59:00|||||||||5036
1610013560000|2021-01-07 09:59:20|263.3|263.1|263.3|263.1|263.3|263.1|263.3|263.1|2602
1610013580000|2021-01-07 09:59:40|263.2||263.2||263.2||263.2||0
1610013590000|2021-01-07 09:59:50||263||263.1||263.1||263|7182
1610013630000|2021-01-07 10:00:30||263||263||263||263|0
1610013740000|2021-01-07 10:02:20|263.3|263.1|263.3|263.1|263.3|263.2|263.3|263.1|8560
1610013770000|2021-01-07 10:02:50|263.2|263|263.2|263|263.2|263.1|263.2|263|24098
1610013790000|2021-01-07 10:03:10|||||||||1000
1610013800000|2021-01-07 10:03:20||263.1||263||263.1||263|4952
1610013950000|2021-01-07 10:05:50||263.1||263||263.1||263|0
1610013960000|2021-01-07 10:06:00||263.1||263||263.1||263|750
1610013990000|2021-01-07 10:06:30||263.1||263.1||263.1||263|0
1610014000000|2021-01-07 10:06:40||263||263||263||263|5557
1610014020000|2021-01-07 10:07:00|263.1||263.1||263.1||263.1||0
1610014030000|2021-01-07 10:07:10|||||||||4574
1610014040000|2021-01-07 10:07:20|263|262.9|263|262.9|263.1|263|263|262.9|10976
1610014060000|2021-01-07 10:07:40||262.8||262.8||262.8||262.8|0
1610014080000|2021-01-07 10:08:00|263.1|262.9|263.1|263|263.1|263|263.1|262.9|9294
1610014090000|2021-01-07 10:08:10|263|262.9|263|262.9|263|262.9|263|262.9|2691
1610014190000|2021-01-07 10:09:50|262.9|262.8|262.9|262.8|262.9|262.8|262.9|262.7|8670
1610014200000|2021-01-07 10:10:00||262.7||262.7||262.7||262.7|0
1610014240000|2021-01-07 10:10:40|||||||||2959
1610014250000|2021-01-07 10:10:50|263|262.8|263|262.8|263|262.8|262.9|262.8|0
1610014260000|2021-01-07 10:11:00|262.9|262.9|262.9|262.7|262.9|262.9|262.8|262.7|1915
1610014320000|2021-01-07 10:12:00||262.8||262.8||262.8||262.7|1000
1610014350000|2021-01-07 10:12:30|263||263||263||263||2397
1610014370000|2021-01-07 10:12:50|262.9||262.9||262.9||262.9||0
1610014380000|2021-01-07 10:13:00||262.7||262.7||262.7||262.7|3177
1610014390000|2021-01-07 10:13:10|||||||||2000
1610014410000|2021-01-07 10:13:30|||||||||1000
1610014420000|2021-01-07 10:13:40|262.8|262.6|262.8|262.7|262.8|262.7|262.7|262.6|10390
1610014470000|2021-01-07 10:14:30||262.6||262.6||262.6||262.6|0
1610014480000|2021-01-07 10:14:40|262.7||262.7||262.7||262.7||0
1610014540000|2021-01-07 10:15:40|262.8|262.7|262.8|262.7|262.8|262.7|262.8|262.7|6100
1610014550000|2021-01-07 10:15:50|||||||||1199
1610014570000|2021-01-07 10:16:10|262.9||262.8||262.9||262.8||6269
1610014650000|2021-01-07 10:17:30|262.9|262.8|263|262.9|263|262.9|262.9|262.8|13149
1610014660000|2021-01-07 10:17:40|262.9|262.8|263|262.8|263|262.8|262.9|262.8|537
1610014690000|2021-01-07 10:18:10||262.9||262.9||262.9||262.9|0
1610014740000|2021-01-07 10:19:00|262.9|262.8|263|262.9|263|262.9|262.9|262.8|5352
1610014760000|2021-01-07 10:19:20|262.9|262.8|262.9|262.8|263|262.8|262.9|262.8|8800
1610014790000|2021-01-07 10:19:50|263|262.9|263|262.9|263|262.9|262.9|262.8|14112
1610014800000|2021-01-07 10:20:00|262.9|262.8|263|262.8|263|262.9|262.9|262.8|3694
1610014810000|2021-01-07 10:20:10|262.9||262.9||262.9||262.9||0
1610014830000|2021-01-07 10:20:30||262.7||262.7||262.7||262.7|4856
1610014840000|2021-01-07 10:20:40|262.8||262.8||262.8||262.8||0
1610014850000|2021-01-07 10:20:50|||||||||82
1610014880000|2021-01-07 10:21:20|||||||||4902
1610014940000|2021-01-07 10:22:20|||||||||1000
1610014980000|2021-01-07 10:23:00|||||||||500
1610015010000|2021-01-07 10:23:30|262.9|262.8|262.8|262.7|262.9|262.8|262.8|262.7|28413
1610015060000|2021-01-07 10:24:20|||||||||600
1610015070000|2021-01-07 10:24:30|262.7|262.6|263|262.8|263|262.8|262.7|262.6|28218
1610015080000|2021-01-07 10:24:40|263.1|262.9|263|262.9|263.1|263|263|262.9|3131
1610015150000|2021-01-07 10:25:50|263.1|263|263.1|263|263.1|263|263.1|263|11586
1610015190000|2021-01-07 10:26:30|263.2|263.1|263.2|263.1|263.2|263.1|263.2|263.1|60
1610015220000|2021-01-07 10:27:00|263.3||263.3||263.3||263.3||0
1610015230000|2021-01-07 10:27:10||263.2||263.2||263.2||263.2|0
1610015280000|2021-01-07 10:28:00|263.2|263.1|263.3|263.2|263.3|263.2|263.2|263.1|19489
1610015320000|2021-01-07 10:28:40|263.2|263.1|263.2|263.1|263.3|263.1|263.2|263.1|5236
1610015330000|2021-01-07 10:28:50|263.3||263.2||263.3||263.2||0
1610015380000|2021-01-07 10:29:40|263.1|263|263.2|263.1|263.2|263.1|263.1|263|3706
1610015400000|2021-01-07 10:30:00||263||263||263||263|382
1610015440000|2021-01-07 10:30:40|263.1|263.1|263.3|263.2|263.3|263.2|263.1|263.1|16487
1610015470000|2021-01-07 10:31:10|263.2|263.1|263.2|263.1|263.2|263.1|263.2|263.1|4118
1610015520000|2021-01-07 10:32:00|263.1|263|263.2|263|263.2|263|263.1|263|14742
1610015530000|2021-01-07 10:32:10|263.1||263.1||263.1||263.1||0
1610015570000|2021-01-07 10:32:50|263|262.9|263|262.8|263|262.9|263|262.8|6549
1610015650000|2021-01-07 10:34:10|262.9|262.7|262.8|262.7|262.9|262.7|262.8|262.7|2500
1610015680000|2021-01-07 10:34:40||262.6||262.7||262.7||262.6|12000
1610015840000|2021-01-07 10:37:20|262.7|262.6|262.8|262.7|262.8|262.7|262.7|262.6|10580
1610015860000|2021-01-07 10:37:40|262.9|262.8|262.9|262.8|262.9|262.8|262.9|262.8|2109
1610015960000|2021-01-07 10:39:20|263|262.9|263|262.9|263|262.9|263|262.9|5155
1610015980000|2021-01-07 10:39:40|||||||||508
1610016010000|2021-01-07 10:40:10|263.1|263|263.1|263|263.1|263|263.1|263|7944
1610016070000|2021-01-07 10:41:10|263|262.9|263.1|262.9|263.1|262.9|263|262.9|0
1610016080000|2021-01-07 10:41:20|263||263||263||263||675
1610016110000|2021-01-07 10:41:50|263.1||263||263.1||263||0
1610016150000|2021-01-07 10:42:30|||||||||4309
1610016220000|2021-01-07 10:43:40|||||||||7500
1610016230000|2021-01-07 10:43:50|262.9|262.8|262.9|262.8|262.9|262.8|262.9|262.8|1462
1610016250000|2021-01-07 10:44:10|||||||||1200
1610016310000|2021-01-07 10:45:10||262.7||262.8||262.8||262.7|0
1610016320000|2021-01-07 10:45:20|263|262.9|263|262.9|263|262.9|263|262.9|4991
1610016430000|2021-01-07 10:47:10|262.9|262.8|263|262.8|263|262.8|262.9|262.8|4037
1610016450000|2021-01-07 10:47:30|262.9||262.9||262.9||262.9||0
1610016470000|2021-01-07 10:47:50|262.8|262.7|262.8|262.7|262.9|262.7|262.8|262.7|2168
1610016490000|2021-01-07 10:48:10||262.6||262.7||262.7||262.6|3892
1610016510000|2021-01-07 10:48:30||262.6||262.7||262.7||262.6|4012
1610016520000|2021-01-07 10:48:40||262.6||262.7||262.7||262.6|3906
1610016540000|2021-01-07 10:49:00|||||||||1100
1610016580000|2021-01-07 10:49:40|||||||||1370
1610016590000|2021-01-07 10:49:50|||||||||1149
1610016600000|2021-01-07 10:50:00||262.6||262.7||262.7||262.6|0
1610016640000|2021-01-07 10:50:40|262.7|262.6|262.7|262.6|262.7|262.6|262.7|262.6|0
1610016730000|2021-01-07 10:52:10|262.8|262.7|262.8|262.7|262.8|262.7|262.8|262.6|13707
1610016740000|2021-01-07 10:52:20|262.7|262.6|262.7|262.6|262.7|262.6|262.7|262.6|0
1610016770000|2021-01-07 10:52:50|262.6|262.5|262.7|262.6|262.7|262.6|262.6|262.5|32082
1610016780000|2021-01-07 10:53:00||262.5||262.6||262.6||262.5|4386
1610016970000|2021-01-07 10:56:10||262.5||262.6||262.6||262.5|5165
1610017020000|2021-01-07 10:57:00|262.8|262.7|262.8|262.7|262.8|262.7|262.8|262.7|6212
1610017030000|2021-01-07 10:57:10|262.7|262.6|262.7|262.6|262.8|262.6|262.7|262.6|5173
1610017060000|2021-01-07 10:57:40|262.8|262.7|262.7|262.6|262.8|262.7|262.7|262.6|8561
1610017200000|2021-01-07 11:00:00|262.6|262.5|262.6|262.4|262.7|262.5|262.6|262.4|22656
1610017210000|2021-01-07 11:00:10|262.5|262.3|262.5|262.3|262.5|262.3|262.5|262.3|0
1610017220000|2021-01-07 11:00:20|262.4||262.4||262.4||262.4||0
1610017250000|2021-01-07 11:00:50||262.2||262.2||262.2||262.2|2508
1610017270000|2021-01-07 11:01:10|262.3||262.3||262.3||262.3||0
1610017280000|2021-01-07 11:01:20|||||||||1
1610017290000|2021-01-07 11:01:30|||||||||2000
1610017330000|2021-01-07 11:02:10|262.4|262.3|262.4|262.3|262.4|262.3|262.4|262.3|4434
1610017350000|2021-01-07 11:02:30|||||||||210
1610017360000|2021-01-07 11:02:40|262.5|262.4|262.4|262.3|262.5|262.4|262.4|262.3|5924
1610017470000|2021-01-07 11:04:30|262.5|262.4|262.6|262.5|262.6|262.5|262.5|262.4|10694
1610017490000|2021-01-07 11:04:50|262.7|262.6|262.7|262.6|262.8|262.6|262.7|262.6|9688
1610017500000|2021-01-07 11:05:00|262.8|262.7|262.8|262.7|262.8|262.7|262.8|262.6|5213
1610017510000|2021-01-07 11:05:10|262.9|262.6|262.7|262.6|262.9|262.6|262.7|262.6|8398
1610017540000|2021-01-07 11:05:40||262.5||262.6||262.6||262.5|8090
1610017550000|2021-01-07 11:05:50||262.5||262.5||262.5||262.5|0
1610017580000|2021-01-07 11:06:20|||||||||1000
1610017680000|2021-01-07 11:08:00|262.6|262.4|262.7|262.6|262.7|262.6|262.6|262.4|37212
1610017700000|2021-01-07 11:08:20|262.8|262.7|262.9|262.7|262.9|262.7|262.8|262.7|20537
1610017720000|2021-01-07 11:08:40|||||||||1500
1610017730000|2021-01-07 11:08:50|262.8||262.8||262.8||262.8||0
1610017800000|2021-01-07 11:10:00|262.7|262.6|262.7|262.6|262.8|262.6|262.7|262.6|11883
1610017810000|2021-01-07 11:10:10|262.8|262.7|262.8|262.7|262.8|262.7|262.8|262.7|2500
1610017820000|2021-01-07 11:10:20|262.7|262.6|262.7|262.6|262.7|262.7|262.7|262.6|5000
1610017870000|2021-01-07 11:11:10|||||||||200
1610017900000|2021-01-07 11:11:40||262.5||262.5||262.5||262.5|0
1610017970000|2021-01-07 11:12:50|262.8|262.6|262.8|262.6|262.8|262.6|262.8|262.6|17300
1610018080000|2021-01-07 11:14:40|262.9|262.7|262.9|262.8|263|262.8|262.9|262.7|22777
1610018090000|2021-01-07 11:14:50|263|262.9|263|262.9|263|262.9|263|262.9|2500
1610018100000|2021-01-07 11:15:00|262.9|262.8|262.9|262.8|263|262.8|262.9|262.8|270
1610018110000|2021-01-07 11:15:10|263||263||263||263||0
1610018160000|2021-01-07 11:16:00||262.9||262.9||262.9||262.9|0
1610018200000|2021-01-07 11:16:40|263.1|263|263.1|263|263.1|263|263.1|263|18555
1610018220000|2021-01-07 11:17:00|263.3|263.1|263.3|263.1|263.3|263.1|263.2|263.1|22499
1610018230000|2021-01-07 11:17:10|263.4|263.2|263.4|263.3|263.4|263.3|263.4|263.2|32337
1610018240000|2021-01-07 11:17:20||263.2||263.2||263.2||263.2|9073
1610018260000|2021-01-07 11:17:40|263.3|263.1|263.2|263.1|263.3|263.1|263.2|263|14657
1610018280000|2021-01-07 11:18:00||263||263.1||263.1||263|0
1610018300000|2021-01-07 11:18:20||263||263||263||263|1381
1610018310000|2021-01-07 11:18:30||263.1||263.1||263.1||263|0
1610018380000|2021-01-07 11:19:40||263||263||263.1||263|854
1610018390000|2021-01-07 11:19:50|263.1|262.9|263.1|263|263.1|263|263.1|262.9|15627
1610018400000|2021-01-07 11:20:00||262.9||263||263||262.9|10158
1610018430000|2021-01-07 11:20:30|263|262.9|263|262.9|263.1|263|263|262.9|8986
1610018470000|2021-01-07 11:21:10||262.8||262.8||262.8||262.8|0
1610018540000|2021-01-07 11:22:20|263.1|262.9|263.2|263|263.2|263|263.1|262.9|6721
1610018550000|2021-01-07 11:22:30|263.3|263.1|263.3|263.1|263.3|263.1|263.3|263.1|0
1610018560000|2021-01-07 11:22:40||263.2||263.2||263.2||263.2|0
1610018570000|2021-01-07 11:22:50|263.2|263.1|263.3|263.2|263.3|263.2|263.2|263.1|8449
1610018580000|2021-01-07 11:23:00|263.2|263.1|263.3|263.1|263.3|263.1|263.2|263.1|4677
1610018590000|2021-01-07 11:23:10|263.2||263.2||263.3||263.2||2268
1610018600000|2021-01-07 11:23:20|263.3|263.2|263.3|263.2|263.3|263.2|263.3|263.2|0
1610018610000|2021-01-07 11:23:30|||||||||500
1610018750000|2021-01-07 11:25:50|263.2|263.1|263.2|263.1|263.2|263.1|263.2|263.1|8598
1610018780000|2021-01-07 11:26:20|263.3|263.2|263.3|263.2|263.3|263.2|263.3|263.2|1914
1610018790000|2021-01-07 11:26:30|263.4||263.4||263.4||263.4||3233
1610018830000|2021-01-07 11:27:10|263.3||263.3||263.3||263.3||0
1610018840000|2021-01-07 11:27:20|263.4||263.4||263.4||263.4||0
1610018880000|2021-01-07 11:28:00||263.3||263.3||263.3||263.3|0
1610018890000|2021-01-07 11:28:10|263.5|263.4|263.5|263.4|263.5|263.4|263.5|263.3|6568
1610018900000|2021-01-07 11:28:20||263.3||263.4||263.4||263.3|1500
1610018910000|2021-01-07 11:28:30|263.4|263.3|263.4|263.3|263.4|263.3|263.4|263.3|12193
1610018930000|2021-01-07 11:28:50|263.5|263.4|263.5|263.4|263.5|263.4|263.5|263.4|463
1610018940000|2021-01-07 11:29:00||263.3||263.3||263.4||263.3|1000
1610018950000|2021-01-07 11:29:10|263.4||263.4||263.5||263.4||2500
1610018960000|2021-01-07 11:29:20|263.5||263.4||263.5||263.4||0
1610018990000|2021-01-07 11:29:50|263.5|263.4|263.5|263.4|263.5|263.4|263.5|263.4|0
1610019000000|2021-01-07 11:30:00||263.3||263.4||263.4||263.3|300
1610019040000|2021-01-07 11:30:40|263.6|263.5|263.7|263.6|263.7|263.6|263.6|263.5|24703
1610019060000|2021-01-07 11:31:00|263.8|263.7|263.7|263.5|263.8|263.7|263.7|263.5|9822
1610019140000|2021-01-07 11:32:20||263.6||263.6||263.6||263.6|0
1610019150000|2021-01-07 11:32:30|||||||||967
1610019270000|2021-01-07 11:34:30|263.6|263.5|263.7|263.6|263.7|263.6|263.6|263.5|3115
1610019310000|2021-01-07 11:35:10||263.5||263.6||263.6||263.5|1167
1610019340000|2021-01-07 11:35:40|||||||||1000
1610019420000|2021-01-07 11:37:00|263.8|263.7|263.8|263.7|263.8|263.7|263.8|263.7|17349
1610019430000|2021-01-07 11:37:10|263.9||263.8||263.9||263.8||0
1610019460000|2021-01-07 11:37:40||263.6||263.6||263.6||263.6|1230
1610019490000|2021-01-07 11:38:10|263.7|263.5|263.8|263.6|263.8|263.6|263.7|263.5|0
1610019570000|2021-01-07 11:39:30|264|263.7|264|263.8|264|263.8|263.9|263.7|36857
1610019580000|2021-01-07 11:39:40|264.1|263.9|264.2|264|264.2|264|264|263.8|69733
1610019610000|2021-01-07 11:40:10|264.1||264.2||264.2||264.1||5086
1610019620000|2021-01-07 11:40:20|264.3|264.1|264.3|264.2|264.3|264.2|264.3|264.1|6233
1610019630000|2021-01-07 11:40:30|264.2|264.1|264.2|264|264.3|264.2|264.2|264|17183
1610019640000|2021-01-07 11:40:40||264.1||264.1||264.1||264.1|0
1610019660000|2021-01-07 11:41:00|264.3|264.2|264.3|264.2|264.3|264.2|264.3|264.1|5808
1610019680000|2021-01-07 11:41:20|264.2|264.1|264.3|264.1|264.3|264.2|264.2|264.1|3924
1610019690000|2021-01-07 11:41:30||264.2||264.2||264.2||264.2|0
1610019720000|2021-01-07 11:42:00|264.2|264.1|264.2|264.1|264.2|264.1|264.2|264.1|15319
1610019750000|2021-01-07 11:42:30|264.3|264.2|264.3|264.2|264.3|264.2|264.3|264.2|6474
1610019770000|2021-01-07 11:42:50|264.2|264.1|264.2|264.1|264.2|264.1|264.2|264|25071
1610019780000|2021-01-07 11:43:00|264.3|264.2|264.2|264.1|264.3|264.2|264.2|264.1|5845
1610019810000|2021-01-07 11:43:30|264.1|264|264|263.9|264.1|264|264|263.9|39495
1610019820000|2021-01-07 11:43:40|264.1||264||264.1||264||0
1610019860000|2021-01-07 11:44:20|263.9|263.8|264|263.8|264|263.8|263.9|263.8|5725
1610019870000|2021-01-07 11:44:30|263.9||263.9||263.9||263.9||0
1610019880000|2021-01-07 11:44:40||263.7||263.8||263.8||263.7|20249
1610019910000|2021-01-07 11:45:10|263.8|263.7|263.8|263.6|263.8|263.7|263.8|263.6|2110
1610019920000|2021-01-07 11:45:20|263.7||263.7||263.7||263.7||0
1610019970000|2021-01-07 11:46:10|263.8|263.7|263.8|263.7|263.8|263.7|263.8|263.7|12145
1610020000000|2021-01-07 11:46:40|263.9|263.8|263.9|263.8|263.9|263.8|263.9|263.8|7937
1610020010000|2021-01-07 11:46:50|264|263.9|264|263.9|264|263.9|264|263.9|692
1610020020000|2021-01-07 11:47:00||263.8||263.8||263.8||263.8|3163
1610020040000|2021-01-07 11:47:20|263.9||263.9||263.9||263.9||0
1610020050000|2021-01-07 11:47:30||263.7||263.7||263.7||263.7|195
1610020070000|2021-01-07 11:47:50|263.8||263.9||263.9||263.8||1000
1610020110000|2021-01-07 11:48:30|263.8||263.8||263.8||263.8||0
1610020140000|2021-01-07 11:49:00|263.9|263.8|263.9|263.7|263.9|263.8|263.9|263.7|3957
1610020170000|2021-01-07 11:49:30|264|263.8|264|263.9|264|263.9|264|263.8|3615
1610020180000|2021-01-07 11:49:40|264.1|264|264|263.9|264.1|264|264|263.8|36396
1610020190000|2021-01-07 11:49:50||263.8||263.9||263.9||263.8|0
1610020220000|2021-01-07 11:50:20|264.1|264|264.1|263.9|264.1|264|264.1|263.9|23852
1610020230000|2021-01-07 11:50:30|||||||||210
1610020240000|2021-01-07 11:50:40|264|264|264|263.8|264|264|264|263.8|18553
1610020250000|2021-01-07 11:50:50|263.9||263.9||263.9||263.9||0
1610020290000|2021-01-07 11:51:30||263.7||263.8||263.8||263.7|19274
1610020310000|2021-01-07 11:51:50|264|263.9|264.1|263.9|264.1|264|264|263.9|19393
1610020320000|2021-01-07 11:52:00|264||264||264||264||0
1610020340000|2021-01-07 11:52:20||263.8||263.8||263.8||263.8|8474
1610020360000|2021-01-07 11:52:40|263.9|263.7|263.8|263.7|263.9|263.7|263.8|263.7|5958
1610020370000|2021-01-07 11:52:50|263.9||263.9||263.9||263.9||0
1610020380000|2021-01-07 11:53:00|263.8||263.8||263.8||263.8||0
1610020420000|2021-01-07 11:53:40|263.9|263.8|263.9|263.8|264|263.8|263.9|263.8|3865
1610020450000|2021-01-07 11:54:10|264|263.9|264|263.9|264|263.9|264|263.9|1000
1610020470000|2021-01-07 11:54:30|264.1||264||264.1||264||20000
1610020480000|2021-01-07 11:54:40|264.1|264|264|263.9|264.1|264|264|263.9|9042
1610020500000|2021-01-07 11:55:00|||||||||20
1610020510000|2021-01-07 11:55:10|264.1|264|264|263.9|264.1|264|264|263.9|12852
1610020520000|2021-01-07 11:55:20|263.9|263.8|264|263.8|264|263.8|263.9|263.8|11418
1610020600000|2021-01-07 11:56:40|264.1|263.9|264.1|263.9|264.2|264.1|264.1|263.9|180377
1610020620000|2021-01-07 11:57:00|264.2|264|264.2|264.1|264.2|264.1|264.2|264|1412
1610020660000|2021-01-07 11:57:40|264.1|264|264.1|264|264.1|264|264.1|264|13472
1610020690000|2021-01-07 11:58:10||263.9||263.9||263.9||263.9|7769
1610020700000|2021-01-07 11:58:20|264||264.1||264.1||264||0
1610020710000|2021-01-07 11:58:30|264||264||264||264||1927
1610020730000|2021-01-07 11:58:50|263.9|263.8|264|263.8|264|263.9|263.9|263.8|22114
1610020740000|2021-01-07 11:59:00|263.9||263.9||263.9||263.9||0
1610020760000|2021-01-07 11:59:20||263.7||263.7||263.7||263.7|7220
1610020770000|2021-01-07 11:59:30|264|263.8|263.9|263.8|264|263.8|263.9|263.8|0
1610020780000|2021-01-07 11:59:40|||||||||1000
1610020790000|2021-01-07 11:59:50||263.7||263.7||263.7||263.7|0
1610020820000|2021-01-07 12:00:20|263.8||263.8||263.8||263.8||2501
1610020830000|2021-01-07 12:00:30|263.9||263.8||263.9||263.8||3790
1610020840000|2021-01-07 12:00:40|263.9||263.9||263.9||263.9||9208
1610020940000|2021-01-07 12:02:20|263.8||263.9||263.9||263.8||2800
1610020950000|2021-01-07 12:02:30|||||||||2000
1610020990000|2021-01-07 12:03:10|263.8||263.9||263.9||263.8||1272
1610021030000|2021-01-07 12:03:50|263.8|263.8|263.8|263.7|263.8|263.8|263.8|263.7|615
1610021040000|2021-01-07 12:04:00|263.9||263.8||263.9||263.8||1152
1610021060000|2021-01-07 12:04:20|263.7|263.6|263.7|263.6|263.8|263.6|263.7|263.6|5773
1610021070000|2021-01-07 12:04:30||263.5||263.5||263.6||263.5|18140
1610021080000|2021-01-07 12:04:40||263.6||263.6||263.6||263.6|0
1610021200000|2021-01-07 12:06:40|||||||||170
1610021310000|2021-01-07 12:08:30||263.5||263.5||263.5||263.5|1199
1610021320000|2021-01-07 12:08:40|263.6||263.6||263.6||263.6||2911
1610021350000|2021-01-07 12:09:10|263.5|263.4|263.5|263.4|263.5|263.4|263.5|263.4|3870
1610021500000|2021-01-07 12:11:40|263.4|263.3|263.5|263.4|263.5|263.4|263.4|263.3|23976
1610021520000|2021-01-07 12:12:00|263.6|263.5|263.6|263.4|263.6|263.5|263.5|263.4|5032
1610021530000|2021-01-07 12:12:10||263.5||263.5||263.5||263.5|0
1610021620000|2021-01-07 12:13:40|||||||||200
1610021630000|2021-01-07 12:13:50|263.5|263.4|263.5|263.4|263.5|263.4|263.5|263.4|922
1610021670000|2021-01-07 12:14:30|||||||||500
1610021680000|2021-01-07 12:14:40|||||||||172
1610021710000|2021-01-07 12:15:10||263.3||263.4||263.4||263.3|0
1610021750000|2021-01-07 12:15:50|263.4|263.3|263.4|263.3|263.4|263.3|263.4|263.3|6012
1610021860000|2021-01-07 12:17:40|263.3|263.2|263.3|263.2|263.3|263.2|263.3|263.2|1886
1610021920000|2021-01-07 12:18:40|||||||||1198
1610021930000|2021-01-07 12:18:50||263.1||263.1||263.1||263.1|99
1610021980000|2021-01-07 12:19:40|263.2||263.2||263.2||263.2||0
1610022020000|2021-01-07 12:20:20||263||263.1||263.1||263|4239
1610022040000|2021-01-07 12:20:40||263||263.1||263.1||263|6591
1610022050000|2021-01-07 12:20:50||263||263.1||263.1||263|1739
1610022150000|2021-01-07 12:22:30||263||263.1||263.1||263|3478
1610022160000|2021-01-07 12:22:40|||||||||50
1610022170000|2021-01-07 12:22:50|263.3|263.2|263.3|263.1|263.3|263.2|263.3|263.1|23121
1610022180000|2021-01-07 12:23:00|263.2||263.2||263.2||263.2||0
1610022230000|2021-01-07 12:23:50|263.3|263.2|263.3|263.1|263.3|263.2|263.3|263.1|2934
1610022280000|2021-01-07 12:24:40|263.2|263|263.1|263|263.2|263|263.1|263|750
1610022320000|2021-01-07 12:25:20|263.2|263.1|263.2|263.1|263.2|263.1|263.1|263|19648
1610022380000|2021-01-07 12:26:20|263.3|263.2|263.2|263.1|263.3|263.2|263.2|263.1|4772
1610022450000|2021-01-07 12:27:30|||||||||1000
1610022460000|2021-01-07 12:27:40|||||||||500
1610022470000|2021-01-07 12:27:50|||||||||35
1610022720000|2021-01-07 12:32:00|263.3|263.2|263.3|263.1|263.3|263.2|263.2|263.1|6357
1610022730000|2021-01-07 12:32:10|||||||||500
1610022760000|2021-01-07 12:32:40|263.2||263.2||263.2||263.2||0
1610022770000|2021-01-07 12:32:50|263.3|263.2|263.3|263.1|263.3|263.2|263.3|263.1|2963
1610022820000|2021-01-07 12:33:40|263.2||263.2||263.3||263.2||0
1610022860000|2021-01-07 12:34:20|263.3|263.2|263.3|263.2|263.3|263.2|263.3|263.1|157
1610023000000|2021-01-07 12:36:40|263.4|263.3|263.4|263.3|263.4|263.3|263.4|263.2|4262
1610023010000|2021-01-07 12:36:50|263.3|263.2|263.3|263.2|263.3|263.2|263.3|263.2|0
1610023020000|2021-01-07 12:37:00|263.4|263.3|263.4|263.2|263.4|263.3|263.4|263.2|4399
1610023060000|2021-01-07 12:37:40|263.3||263.3||263.3||263.3||0
1610023230000|2021-01-07 12:40:30||263.1||263.1||263.1||263.1|4242
1610023290000|2021-01-07 12:41:30||263.2||263.2||263.2||263.2|0
1610023380000|2021-01-07 12:43:00|263.4|263.3|263.4|263.3|263.4|263.3|263.4|263.3|7110
1610023390000|2021-01-07 12:43:10|263.5|263.4|263.4|263.3|263.5|263.4|263.4|263.3|11029
1610023410000|2021-01-07 12:43:30|||||||||200
1610023440000|2021-01-07 12:44:00|||||||||1
1610023560000|2021-01-07 12:46:00|263.5|263.4|263.5|263.4|263.5|263.4|263.5|263.4|1897
1610023570000|2021-01-07 12:46:10|||||||||20
1610023580000|2021-01-07 12:46:20|263.4|263.3|263.5|263.3|263.5|263.3|263.4|263.3|3787
1610023610000|2021-01-07 12:46:50|263.4|263.4|263.4|263.3|263.4|263.4|263.4|263.3|2500
1610023620000|2021-01-07 12:47:00|263.5||263.4||263.5||263.4||6274
1610023630000|2021-01-07 12:47:10|263.5||263.4||263.5||263.4||0
1610023740000|2021-01-07 12:49:00|263.3|263.2|263.3|263.2|263.3|263.2|263.3|263.2|6240
1610023800000|2021-01-07 12:50:00|263.2|263.1|263.2|263.1|263.2|263.1|263.2|263.1|0
1610023820000|2021-01-07 12:50:20|263.3|263.2|263.2|263.1|263.3|263.2|263.2|263.1|3582
1610023860000|2021-01-07 12:51:00|||||||||1
1610023880000|2021-01-07 12:51:20||263||263.1||263.1||263|10939
1610023890000|2021-01-07 12:51:30||263||263.1||263.1||263|5398
1610023900000|2021-01-07 12:51:40||263||263||263||263|0
1610023920000|2021-01-07 12:52:00||263.1||263.1||263.1||263.1|0
1610023930000|2021-01-07 12:52:10||263||263.1||263.1||263|2500
1610023950000|2021-01-07 12:52:30|263.3|263.2|263.3|263.2|263.3|263.2|263.3|263.2|6911
1610023960000|2021-01-07 12:52:40|||||||||7
1610024050000|2021-01-07 12:54:10|263.4|263.3|263.4|263.3|263.4|263.3|263.3|263.2|7778
1610024080000|2021-01-07 12:54:40|||||||||800
1610024100000|2021-01-07 12:55:00|263.5|263.4|263.5|263.4|263.5|263.4|263.5|263.4|3094
1610024110000|2021-01-07 12:55:10|||||||||9
1610024260000|2021-01-07 12:57:40|263.6|263.5|263.5|263.4|263.6|263.5|263.5|263.4|4077
1610024290000|2021-01-07 12:58:10|263.4|263.3|263.4|263.3|263.5|263.3|263.4|263.3|12632
1610024340000|2021-01-07 12:59:00|263.5||263.5||263.5||263.5||8181
1610024370000|2021-01-07 12:59:30|263.6|263.4|263.6|263.5|263.6|263.5|263.6|263.4|15485
1610024380000|2021-01-07 12:59:40|263.7|263.6|263.7|263.6|263.7|263.6|263.7|263.6|3122
1610024410000|2021-01-07 13:00:10|263.8|263.7|263.8|263.7|263.8|263.7|263.8|263.7|4000
1610024430000|2021-01-07 13:00:30|263.9|263.8|263.9|263.8|263.9|263.8|263.9|263.7|3799
1610024440000|2021-01-07 13:00:40|263.8|263.7|263.9|263.8|263.9|263.8|263.8|263.7|6396
1610024470000|2021-01-07 13:01:10|264|263.9|263.9|263.8|264|263.9|263.9|263.8|1268
1610024500000|2021-01-07 13:01:40||263.7||263.7||263.7||263.7|4102
1610024510000|2021-01-07 13:01:50||263.8||263.8||263.8||263.8|0
1610024550000|2021-01-07 13:02:30|263.8|263.7|263.8|263.7|263.8|263.7|263.8|263.7|615
1610024560000|2021-01-07 13:02:40||263.6||263.7||263.7||263.6|4694
1610024680000|2021-01-07 13:04:40||263.6||263.7||263.7||263.6|0
1610024730000|2021-01-07 13:05:30|263.7|263.6|263.7|263.6|263.7|263.6|263.7|263.6|4348
1610024740000|2021-01-07 13:05:40|||||||||17867
1610024760000|2021-01-07 13:06:00||263.5||263.6||263.6||263.5|5245
1610024770000|2021-01-07 13:06:10||263.5||263.6||263.6||263.5|3261
1610024780000|2021-01-07 13:06:20||263.5||263.6||263.6||263.5|6413
1610024790000|2021-01-07 13:06:30||263.5||263.5||263.5||263.5|0
1610024810000|2021-01-07 13:06:50||263.6||263.6||263.6||263.6|4726
1610024820000|2021-01-07 13:07:00|263.6|263.5|263.6|263.5|263.7|263.5|263.6|263.5|2500
1610024850000|2021-01-07 13:07:30||263.4||263.4||263.4||263.4|1000
1610024910000|2021-01-07 13:08:30||263.5||263.4||263.5||263.4|0
1610024940000|2021-01-07 13:09:00||263.5||263.5||263.5||263.5|0
1610024990000|2021-01-07 13:09:50|263.7|263.6|263.7|263.6|263.8|263.6|263.7|263.6|8027
1610025000000|2021-01-07 13:10:00|263.8|263.7|263.8|263.6|263.8|263.7|263.8|263.6|3283
1610025010000|2021-01-07 13:10:10|263.9|263.7|263.8|263.7|263.9|263.8|263.8|263.7|6077
1610025040000|2021-01-07 13:10:40|263.9|263.8|263.9|263.8|263.9|263.8|263.9|263.7|2409
1610025060000|2021-01-07 13:11:00||263.7||263.8||263.8||263.7|1328
1610025070000|2021-01-07 13:11:10||263.7||263.7||263.7||263.7|0
1610025080000|2021-01-07 13:11:20||263.8||263.8||263.8||263.8|0
1610025090000|2021-01-07 13:11:30||263.7||263.7||263.7||263.7|0
1610025160000|2021-01-07 13:12:40|263.8|263.6|263.7|263.6|263.8|263.6|263.7|263.6|23120
1610025210000|2021-01-07 13:13:30|263.8|263.7|263.9|263.7|263.9|263.7|263.8|263.7|6975
1610025220000|2021-01-07 13:13:40|263.8|263.6|263.8|263.6|263.8|263.6|263.7|263.6|2600
1610025230000|2021-01-07 13:13:50|263.7|263.7|263.7|263.6|263.7|263.7|263.7|263.6|132
1610025240000|2021-01-07 13:14:00|263.8||263.7||263.8||263.7||2500
1610025260000|2021-01-07 13:14:20|263.8|263.7|263.8|263.7|263.9|263.7|263.8|263.7|2095
1610025290000|2021-01-07 13:14:50||263.6||263.7||263.7||263.6|6173
1610025300000|2021-01-07 13:15:00|||||||||21389
1610025310000|2021-01-07 13:15:10||263.6||263.7||263.7||263.6|0
1610025350000|2021-01-07 13:15:50|||||||||7
1610025410000|2021-01-07 13:16:50|||||||||1000
1610025420000|2021-01-07 13:17:00|263.9|263.8|263.9|263.7|263.9|263.8|263.9|263.7|3770
1610025510000|2021-01-07 13:18:30||263.8||263.8||263.8||263.8|0
1610025530000|2021-01-07 13:18:50||263.7||263.8||263.8||263.7|1122
1610025540000|2021-01-07 13:19:00||263.7||263.7||263.7||263.7|0
1610025600000|2021-01-07 13:20:00|264|263.8|264|263.9|264|263.9|264|263.8|9225
1610025620000|2021-01-07 13:20:20|263.9|263.8|263.9|263.8|264|263.8|263.9|263.8|1463
1610025640000|2021-01-07 13:20:40|263.8|263.7|263.8|263.7|263.8|263.7|263.8|263.7|5542
1610025650000|2021-01-07 13:20:50|||||||||20354
1610025700000|2021-01-07 13:21:40|263.7|263.6|263.8|263.7|263.8|263.7|263.7|263.6|1628
1610025720000|2021-01-07 13:22:00|||||||||4465
1610025730000|2021-01-07 13:22:10|||||||||800
1610025790000|2021-01-07 13:23:10|||||||||1250
1610025850000|2021-01-07 13:24:10|||||||||1305
1610025860000|2021-01-07 13:24:20|263.7|263.6|263.8|263.7|263.8|263.7|263.7|263.6|210
1610025890000|2021-01-07 13:24:50|263.7|263.6|263.7|263.6|263.7|263.6|263.7|263.6|646
1610025900000|2021-01-07 13:25:00|263.8|263.7|263.8|263.7|263.8|263.7|263.7|263.6|2505
1610025910000|2021-01-07 13:25:10|263.7|263.6|263.8|263.7|263.8|263.7|263.7|263.6|1108
1610025920000|2021-01-07 13:25:20|263.7|263.6|263.7|263.6|263.7|263.6|263.7|263.6|0
1610025940000|2021-01-07 13:25:40||263.5||263.6||263.6||263.5|3683
1610025950000|2021-01-07 13:25:50||263.5||263.5||263.5||263.5|15
1610025970000|2021-01-07 13:26:10|263.6||263.6||263.6||263.6||0
1610025980000|2021-01-07 13:26:20|263.5|263.4|263.5|263.4|263.5|263.4|263.5|263.4|4039
1610025990000|2021-01-07 13:26:30|263.6|263.5|263.6|263.5|263.6|263.5|263.6|263.5|5044
1610026000000|2021-01-07 13:26:40||263.4||263.5||263.5||263.4|0
1610026010000|2021-01-07 13:26:50|263.7||263.7||263.7||263.6||4121
1610026060000|2021-01-07 13:27:40|263.6||263.6||263.6||263.6||0
1610026080000|2021-01-07 13:28:00|263.5|263.4|263.5|263.4|263.5|263.4|263.5|263.4|1528
1610026130000|2021-01-07 13:28:50||263.3||263.3||263.3||263.3|0
1610026270000|2021-01-07 13:31:10|263.4|263.4|263.5|263.4|263.5|263.4|263.4|263.3|15137
1610026280000|2021-01-07 13:31:20||263.3||263.4||263.4||263.3|0
1610026290000|2021-01-07 13:31:30||263.3||263.3||263.4||263.3|0
1610026300000|2021-01-07 13:31:40||263.4||263.4||263.4||263.4|0
1610026310000|2021-01-07 13:31:50|263.4|263.3|263.4|263.3|263.4|263.4|263.4|263.3|2500
1610026330000|2021-01-07 13:32:10|263.5||263.4||263.5||263.4||9015
1610026360000|2021-01-07 13:32:40|||||||||1100
1610026420000|2021-01-07 13:33:40||263.2||263.3||263.3||263.2|3800
1610026460000|2021-01-07 13:34:20|||||||||2750
1610026510000|2021-01-07 13:35:10|263.5|263.4|263.5|263.4|263.5|263.4|263.5|263.4|7419
1610026530000|2021-01-07 13:35:30|263.6|263.5|263.5|263.4|263.6|263.5|263.5|263.4|7922
1610026550000|2021-01-07 13:35:50|263.6||263.5||263.6||263.5||0
1610026560000|2021-01-07 13:36:00|263.6|263.5|263.5|263.4|263.6|263.5|263.5|263.4|1329
1610026680000|2021-01-07 13:38:00|263.4|263.3|263.4|263.2|263.4|263.3|263.4|263.2|1105
1610026690000|2021-01-07 13:38:10||263.3||263.2||263.3||263.2|0
1610026700000|2021-01-07 13:38:20||263.3||263.3||263.3||263.2|0
1610026710000|2021-01-07 13:38:30||263.2||263.2||263.2||263.2|0
1610026720000|2021-01-07 13:38:40|263.3||263.3||263.3||263.3||0
1610026730000|2021-01-07 13:38:50||263.1||263.2||263.2||263.1|5566
1610026750000|2021-01-07 13:39:10|||||||||21
1610026790000|2021-01-07 13:39:50||263.1||263.2||263.2||263.1|4340
1610026830000|2021-01-07 13:40:30||263.1||263.1||263.2||263.1|1563
1610026910000|2021-01-07 13:41:50|||||||||1415
1610026990000|2021-01-07 13:43:10|263.2||263.2||263.2||263.2||0
1610027040000|2021-01-07 13:44:00||263||263.1||263.1||263|0
1610027110000|2021-01-07 13:45:10|||||||||9
1610027120000|2021-01-07 13:45:20|263.3|263.2|263.3|263.2|263.3|263.2|263.3|263.2|14644
1610027130000|2021-01-07 13:45:30||263.1||263.1||263.1||263.1|615
1610027150000|2021-01-07 13:45:50||263.2||263.2||263.2||263.2|0
1610027170000|2021-01-07 13:46:10||263.1||263.1||263.1||263.1|0
1610027290000|2021-01-07 13:48:10|263.2|263|263.2|263.1|263.2|263.1|263.1|263|2500
1610027300000|2021-01-07 13:48:20||263||263.1||263.1||263|0
1610027310000|2021-01-07 13:48:30|263.1|263|263.1|263|263.1|263|263.1|263|26
1610027330000|2021-01-07 13:48:50||262.9||263||263||262.9|7519
1610027340000|2021-01-07 13:49:00|263|262.9|263|262.9|263|263|263|262.8|6780
1610027350000|2021-01-07 13:49:10|262.9|262.8|262.9|262.8|262.9|262.8|262.9|262.8|0
1610027360000|2021-01-07 13:49:20||262.7||262.8||262.8||262.7|0
1610027410000|2021-01-07 13:50:10|262.8|262.7|262.8|262.7|262.8|262.7|262.8|262.7|2500
1610027430000|2021-01-07 13:50:30|262.9|262.8|262.9|262.8|262.9|262.8|262.9|262.8|1446
1610027440000|2021-01-07 13:50:40||262.7||262.7||262.7||262.7|1197
1610027490000|2021-01-07 13:51:30||262.8||262.7||262.8||262.7|500
1610027500000|2021-01-07 13:51:40|262.8||262.8||262.8||262.8||3070
1610027580000|2021-01-07 13:53:00||262.6||262.6||262.6||262.6|0
1610027590000|2021-01-07 13:53:10|262.7||262.7||262.7||262.7||0
1610027630000|2021-01-07 13:53:50|262.8|262.7|262.7|262.6|262.8|262.7|262.7|262.6|14076
1610027650000|2021-01-07 13:54:10|262.6|262.5|262.6|262.5|262.6|262.5|262.6|262.5|13846
1610027770000|2021-01-07 13:56:10|262.7|262.6|262.6|262.5|262.7|262.6|262.6|262.5|10232
1610027780000|2021-01-07 13:56:20||262.4||262.5||262.5||262.4|0
1610027860000|2021-01-07 13:57:40|262.5|262.4|262.5|262.4|262.5|262.4|262.5|262.4|42
1610027890000|2021-01-07 13:58:10||262.3||262.4||262.4||262.3|4067
1610027910000|2021-01-07 13:58:30||262.3||262.4||262.4||262.3|0
1610027960000|2021-01-07 13:59:20||262.3||262.3||262.3||262.3|2302
1610027970000|2021-01-07 13:59:30||262.4||262.4||262.4||262.4|0
1610027990000|2021-01-07 13:59:50||262.3||262.3||262.4||262.3|1993
1610028000000|2021-01-07 14:00:00||262.4||262.4||262.4||262.4|0
1610028020000|2021-01-07 14:00:20|||||||||2102
1610028110000|2021-01-07 14:01:50|262.6|262.5|262.6|262.5|262.7|262.6|262.6|262.5|17079
1610028120000|2021-01-07 14:02:00||262.4||262.4||262.4||262.4|1
1610028180000|2021-01-07 14:03:00|262.5||262.5||262.5||262.5||0
1610028240000|2021-01-07 14:04:00|||||||||1500
1610028250000|2021-01-07 14:04:10|||||||||200
1610028340000|2021-01-07 14:05:40|262.4|262.3|262.4|262.3|262.4|262.3|262.4|262.3|8464
1610028360000|2021-01-07 14:06:00|262.3|262.2|262.3|262.2|262.3|262.3|262.3|262.2|15380
1610028370000|2021-01-07 14:06:10|262.4||262.3||262.4||262.3||1980
1610028410000|2021-01-07 14:06:50|262.4|262.3|262.5|262.4|262.5|262.4|262.4|262.3|18851
1610028420000|2021-01-07 14:07:00|262.6|262.5|262.7|262.5|262.7|262.5|262.6|262.5|7596
1610028540000|2021-01-07 14:09:00|262.8|262.6|262.8|262.7|262.8|262.7|262.7|262.6|3190
1610028560000|2021-01-07 14:09:20|262.9|262.8|262.9|262.7|262.9|262.8|262.8|262.7|32101
1610028570000|2021-01-07 14:09:30||262.8||262.8||262.8||262.8|0
1610028670000|2021-01-07 14:11:10|||||||||8000
1610028690000|2021-01-07 14:11:30|262.8|262.7|262.9|262.8|262.9|262.8|262.8|262.7|3122
1610028700000|2021-01-07 14:11:40|262.8|262.7|262.9|262.8|262.9|262.8|262.8|262.7|5419
1610028760000|2021-01-07 14:12:40|262.8|262.7|262.7|262.6|262.8|262.7|262.7|262.6|9066
1610028780000|2021-01-07 14:13:00||262.5||262.5||262.6||262.5|23245
1610028790000|2021-01-07 14:13:10|262.6|262.4|262.6|262.5|262.6|262.5|262.6|262.4|0
1610028830000|2021-01-07 14:13:50|262.5|262.4|262.5|262.4|262.6|262.4|262.5|262.3|6008
1610028840000|2021-01-07 14:14:00||262.3||262.4||262.4||262.3|1986
1610028890000|2021-01-07 14:14:50|||||||||18
1610028900000|2021-01-07 14:15:00||262.3||262.3||262.3||262.3|0
1610028940000|2021-01-07 14:15:40||262.4||262.4||262.4||262.4|0
1610029010000|2021-01-07 14:16:50|262.4|262.3|262.4|262.3|262.4|262.3|262.4|262.3|3520
1610029020000|2021-01-07 14:17:00|||||||||500
1610029080000|2021-01-07 14:18:00|||||||||193
1610029110000|2021-01-07 14:18:30|262.3|262.2|262.3|262.2|262.3|262.2|262.3|262.2|3660
1610029140000|2021-01-07 14:19:00|||||||||350
1610029210000|2021-01-07 14:20:10|||||||||1
1610029350000|2021-01-07 14:22:30|262.2|262.1|262.3|262.2|262.3|262.2|262.2|262.1|20432
1610029380000|2021-01-07 14:23:00|||||||||380
1610029420000|2021-01-07 14:23:40|262.2|262.1|262.2|262|262.2|262.1|262.2|262|1408
1610029430000|2021-01-07 14:23:50||262.1||262.1||262.1||262.1|0
1610029440000|2021-01-07 14:24:00||262||262.1||262.1||262|0
1610029490000|2021-01-07 14:24:50||262||262.1||262.1||262|0
1610029500000|2021-01-07 14:25:00||262||262||262||262|0
1610029520000|2021-01-07 14:25:20||262.1||262||262.1||262|0
1610029550000|2021-01-07 14:25:50||262.1||262.1||262.1||262.1|0
1610029590000|2021-01-07 14:26:30|262.3||262.3||262.3||262.2||16713
1610029650000|2021-01-07 14:27:30|262.2|262.2|262.3|262.2|262.3|262.2|262.2|262.2|3339
1610029670000|2021-01-07 14:27:50|262.2|262.1|262.2|262.1|262.2|262.1|262.2|262.1|615
1610029730000|2021-01-07 14:28:50|262.3|262.2|262.2|262.1|262.3|262.2|262.2|262.1|2500
1610029810000|2021-01-07 14:30:10|262.3|262.2|262.3|262.2|262.3|262.2|262.3|262.2|3297
1610029820000|2021-01-07 14:30:20||262.1||262.2||262.2||262.1|0
1610029840000|2021-01-07 14:30:40|262.4||262.4||262.4||262.4||13836
1610029860000|2021-01-07 14:31:00|262.5|262.3|262.5|262.3|262.5|262.3|262.5|262.3|0
1610029900000|2021-01-07 14:31:40||262.4||262.4||262.4||262.4|0
1610029920000|2021-01-07 14:32:00|262.4|262.3|262.4|262.3|262.4|262.3|262.4|262.3|8269
1610029930000|2021-01-07 14:32:10|262.3|262.2|262.3|262.2|262.3|262.2|262.3|262.2|1465
1610029940000|2021-01-07 14:32:20||262.1||262.2||262.2||262.1|1478
1610029950000|2021-01-07 14:32:30||262.1||262.1||262.2||262.1|200
1610029980000|2021-01-07 14:33:00||262.2||262.1||262.2||262.1|0
1610030000000|2021-01-07 14:33:20||262.2||262.2||262.2||262.2|0
1610030030000|2021-01-07 14:33:50|262.2|262.1|262.2|262.1|262.2|262.1|262.2|262.1|2137
1610030040000|2021-01-07 14:34:00|262.3|262.2|262.5|262.3|262.5|262.3|262.3|262.2|10992
1610030050000|2021-01-07 14:34:10|262.4|262.2|262.4|262.2|262.4|262.2|262.4|262.2|0
1610030070000|2021-01-07 14:34:30|262.3||262.4||262.4||262.3||0
1610030080000|2021-01-07 14:34:40|262.3||262.3||262.3||262.3||0
1610030090000|2021-01-07 14:34:50|||||||||1144
1610030100000|2021-01-07 14:35:00||262.1||262.2||262.2||262.1|0
1610030110000|2021-01-07 14:35:10||262.1||262.1||262.1||262.1|0
1610030120000|2021-01-07 14:35:20||262.2||262.2||262.2||262.2|0
1610030130000|2021-01-07 14:35:30|262.2|262.1|262.2|262.1|262.2|262.1|262.2|262.1|1259
1610030140000|2021-01-07 14:35:40|262.3||262.3||262.3||262.3||0
1610030150000|2021-01-07 14:35:50|262.2||262.2||262.2||262.2||0
1610030160000|2021-01-07 14:36:00|262.1|262|262.1|262|262.2|262.1|262.1|262|15196
1610030170000|2021-01-07 14:36:10|262.2||262.1||262.2||262.1||0
1610030180000|2021-01-07 14:36:20|261.9|261.9|262|261.9|262|261.9|261.9|261.8|7895
1610030200000|2021-01-07 14:36:40|261.9|261.8|261.9|261.8|261.9|261.8|261.9|261.8|615
1610030230000|2021-01-07 14:37:10|261.8|261.7|261.8|261.7|261.8|261.7|261.8|261.6|2250
1610030240000|2021-01-07 14:37:20|261.9||261.9||261.9||261.9||0
1610030300000|2021-01-07 14:38:20|261.8||261.8||261.8||261.8||0
1610030320000|2021-01-07 14:38:40||261.6||261.6||261.6||261.6|10565
1610030330000|2021-01-07 14:38:50||261.7||261.7||261.7||261.7|0
1610030410000|2021-01-07 14:40:10|261.7|261.6|261.7|261.6|261.7|261.6|261.7|261.6|2621
1610030420000|2021-01-07 14:40:20||261.5||261.6||261.6||261.5|7535
1610030460000|2021-01-07 14:41:00||261.5||261.6||261.6||261.5|3508
1610030470000|2021-01-07 14:41:10|261.6|261.5|261.6|261.5|261.6|261.5|261.6|261.4|2474
1610030490000|2021-01-07 14:41:30|261.5|261.4|261.5|261.4|261.5|261.4|261.5|261.4|1758
1610030500000|2021-01-07 14:41:40|261.6|261.5|261.6|261.5|261.6|261.5|261.6|261.4|2092
1610030510000|2021-01-07 14:41:50|||||||||1
1610030530000|2021-01-07 14:42:10||261.4||261.4||261.4||261.4|0
1610030540000|2021-01-07 14:42:20||261.5||261.5||261.5||261.5|0
1610030640000|2021-01-07 14:44:00|261.5|261.4|261.5|261.4|261.5|261.5|261.5|261.4|7083
1610030650000|2021-01-07 14:44:10|261.6|261.5|261.6|261.4|261.6|261.5|261.5|261.4|8955
1610030660000|2021-01-07 14:44:20|261.5||261.5||261.6||261.5||2097
1610030670000|2021-01-07 14:44:30|261.6|261.5|261.6|261.4|261.6|261.5|261.6|261.4|9107
1610030680000|2021-01-07 14:44:40|261.5||261.5||261.5||261.5||0
1610030700000|2021-01-07 14:45:00|261.4|261.3|261.4|261.3|261.4|261.3|261.4|261.3|16908
1610030710000|2021-01-07 14:45:10||261.2||261.3||261.3||261.2|2066
1610030720000|2021-01-07 14:45:20|261.5|261.4|261.5|261.3|261.5|261.4|261.5|261.3|11531
1610030790000|2021-01-07 14:46:30||261.4||261.4||261.4||261.4|4380
1610030830000|2021-01-07 14:47:10|261.6|261.5|261.7|261.5|261.7|261.6|261.6|261.5|19016
1610030870000|2021-01-07 14:47:50||261.6||261.6||261.6||261.6|1
1610030880000|2021-01-07 14:48:00|261.8|261.7|261.8|261.7|261.8|261.7|261.8|261.7|1699
1610030890000|2021-01-07 14:48:10|261.7|261.6|261.7|261.6|261.7|261.6|261.7|261.6|744
1610030910000|2021-01-07 14:48:30|261.8|261.7|261.8|261.6|261.8|261.7|261.8|261.6|1696
1610030920000|2021-01-07 14:48:40|261.7||261.7||261.7||261.7||0
1610030980000|2021-01-07 14:49:40||261.5||261.5||261.5||261.5|615
1610031050000|2021-01-07 14:50:50|261.6||261.6||261.6||261.6||0
1610031070000|2021-01-07 14:51:10|261.5|261.4|261.5|261.4|261.5|261.4|261.5|261.4|2497
1610031080000|2021-01-07 14:51:20|261.6|261.5|261.6|261.5|261.6|261.5|261.6|261.5|4650
1610031100000|2021-01-07 14:51:40|||||||||2000
1610031110000|2021-01-07 14:51:50|261.7|261.6|261.7|261.6|261.7|261.6|261.7|261.6|7901
1610031120000|2021-01-07 14:52:00|261.9|261.7|261.9|261.7|261.9|261.7|261.9|261.6|34459
1610031160000|2021-01-07 14:52:40|261.8|261.6|261.7|261.5|261.8|261.7|261.7|261.5|10067
1610031180000|2021-01-07 14:53:00||261.6||261.6||261.6||261.6|0
1610031190000|2021-01-07 14:53:10||261.5||261.5||261.5||261.5|1677
1610031280000|2021-01-07 14:54:40|261.8|261.6|261.7|261.6|261.8|261.7|261.7|261.5|35967
1610031290000|2021-01-07 14:54:50|261.8|261.7|261.9|261.8|261.9|261.8|261.8|261.7|6539
1610031300000|2021-01-07 14:55:00||261.7||261.8||261.8||261.7|2295
1610031330000|2021-01-07 14:55:30||261.7||261.7||261.7||261.7|12853
1610031350000|2021-01-07 14:55:50||261.8||261.8||261.8||261.8|0
1610031370000|2021-01-07 14:56:10||261.7||261.7||261.7||261.7|0
1610031380000|2021-01-07 14:56:20||261.8||261.8||261.8||261.8|0
1610031410000|2021-01-07 14:56:50|262|261.9|262|261.9|262|261.9|262|261.9|8191
1610031440000|2021-01-07 14:57:20||261.8||261.8||261.8||261.8|0
1610031470000|2021-01-07 14:57:50|||||||||292
1610031500000|2021-01-07 14:58:20|261.9||261.9||261.9||261.9||5000
1610031520000|2021-01-07 14:58:40|||||||||2034
1610031590000|2021-01-07 14:59:50|261.8|261.7|261.9|261.8|261.9|261.8|261.8|261.7|6669
1610031600000|2021-01-07 15:00:00||261.7||261.8||261.8||261.7|1429
1610031610000|2021-01-07 15:00:10|||||||||1000
1610031620000|2021-01-07 15:00:20||261.7||261.8||261.8||261.7|0
1610031640000|2021-01-07 15:00:40|||||||||225
1610031670000|2021-01-07 15:01:10|262||262||262||261.9||6002
1610031710000|2021-01-07 15:01:50|261.9||261.9||261.9||261.9||141
1610031720000|2021-01-07 15:02:00|261.8|261.7|261.8|261.7|261.8|261.7|261.8|261.7|5823
1610031740000|2021-01-07 15:02:20||261.6||261.6||261.6||261.6|1951
1610031770000|2021-01-07 15:02:50|261.7||261.8||261.8||261.7||12392
1610031780000|2021-01-07 15:03:00||261.7||261.7||261.7||261.7|0
1610031830000|2021-01-07 15:03:50|261.7|261.6|261.8|261.7|261.8|261.7|261.7|261.6|5536
1610031850000|2021-01-07 15:04:10|261.9|261.8|261.9|261.8|261.9|261.8|261.9|261.8|6870
1610031910000|2021-01-07 15:05:10|||||||||10864
1610031940000|2021-01-07 15:05:40|262|261.9|262.1|261.9|262.1|261.9|262|261.9|30966
1610031960000|2021-01-07 15:06:00|262.2|262|262.2|262.1|262.2|262.1|262.2|262|0
1610031980000|2021-01-07 15:06:20||262||262.1||262.1||262|9824
1610032020000|2021-01-07 15:07:00||262||262||262||262|0
1610032040000|2021-01-07 15:07:20|262.1||262.1||262.1||262.1||0
1610032050000|2021-01-07 15:07:30||261.9||262||262||261.9|16180
1610032060000|2021-01-07 15:07:40|262|261.9|262|261.9|262|262|262|261.9|9344
1610032070000|2021-01-07 15:07:50|||||||||972
1610032100000|2021-01-07 15:08:20|261.9|261.8|261.9|261.8|261.9|261.8|261.9|261.8|1575
1610032110000|2021-01-07 15:08:30|262||261.9||262||261.9||0
1610032140000|2021-01-07 15:09:00|262|261.9|262.1|262|262.1|262|262|261.9|10608
1610032150000|2021-01-07 15:09:10|262|261.9|262.1|261.9|262.1|261.9|262|261.9|10678
1610032200000|2021-01-07 15:10:00|262.2|262|262.1|261.9|262.2|262.1|262.1|261.9|14482
1610032220000|2021-01-07 15:10:20||262||262||262||262|0
1610032270000|2021-01-07 15:11:10|||||||||500
1610032310000|2021-01-07 15:11:50|262|261.9|262|261.9|262|261.9|262|261.9|8682
1610032370000|2021-01-07 15:12:50|||||||||2300
1610032380000|2021-01-07 15:13:00|262.1|262|262.2|262.1|262.2|262.1|262.1|262|19452
1610032420000|2021-01-07 15:13:40|262.3|262.2|262.3|262.2|262.3|262.2|262.3|262.2|4930
1610032440000|2021-01-07 15:14:00|||||||||1000
1610032450000|2021-01-07 15:14:10|262.4|262.3|262.4|262.3|262.4|262.3|262.4|262.3|3800
1610032550000|2021-01-07 15:15:50|||||||||1
1610032570000|2021-01-07 15:16:10|||||||||1397
1610032600000|2021-01-07 15:16:40|262.3|262.2|262.3|262.2|262.3|262.2|262.3|262.2|4900
1610032610000|2021-01-07 15:16:50|262.4||262.4||262.4||262.4||0
1610032620000|2021-01-07 15:17:00|262.3||262.3||262.3||262.3||0
1610032690000|2021-01-07 15:18:10|262.2|262.1|262.3|262.1|262.3|262.1|262.2|262.1|2091
1610032700000|2021-01-07 15:18:20||262.2||262.2||262.2||262.2|0
1610032710000|2021-01-07 15:18:30|262.2|262.1|262.2|262.1|262.2|262.1|262.2|262.1|3115
1610032720000|2021-01-07 15:18:40|262.3|262.2|262.3|262.2|262.3|262.2|262.3|262.2|2657
1610032840000|2021-01-07 15:20:40|||||||||292
1610032850000|2021-01-07 15:20:50|262.2|262.1|262.3|262.2|262.3|262.2|262.2|262.1|4500
1610032860000|2021-01-07 15:21:00|262.4|262.3|262.4|262.2|262.4|262.3|262.3|262.2|14485
1610033040000|2021-01-07 15:24:00|262.5|262.3|262.4|262.3|262.5|262.4|262.4|262.3|22318
1610033050000|2021-01-07 15:24:10|262.3|262.2|262.3|262.2|262.3|262.2|262.3|262.2|617
1610033060000|2021-01-07 15:24:20||262.1||262.1||262.1||262.1|0
1610033070000|2021-01-07 15:24:30||262.2||262.2||262.2||262.2|7220
1610033080000|2021-01-07 15:24:40|262.2|262.1|262.3|262.2|262.3|262.2|262.2|262.1|2500
1610033090000|2021-01-07 15:24:50|262.4|262.3|262.4|262.2|262.4|262.3|262.4|262.2|3018
1610033110000|2021-01-07 15:25:10|262.3||262.3||262.3||262.3||0
1610033120000|2021-01-07 15:25:20|262.4||262.4||262.4||262.4||156
1610033140000|2021-01-07 15:25:40||262.3||262.3||262.3||262.3|3
1610033170000|2021-01-07 15:26:10||262.2||262.2||262.2||262.2|0
1610033180000|2021-01-07 15:26:20|262.3||262.3||262.3||262.3||5996
1610033230000|2021-01-07 15:27:10|262.4|262.3|262.4|262.3|262.4|262.3|262.4|262.3|4304
1610033240000|2021-01-07 15:27:20|||||||||150
1610033290000|2021-01-07 15:28:10|||||||||5735
1610033310000|2021-01-07 15:28:30|||||||||4000
1610033320000|2021-01-07 15:28:40|||||||||1000
1610033410000|2021-01-07 15:30:10|||||||||6000
1610033530000|2021-01-07 15:32:10|||||||||200
1610033570000|2021-01-07 15:32:50|262.3|262.2|262.3|262.2|262.3|262.2|262.3|262.2|6935
1610033580000|2021-01-07 15:33:00|262.4|262.3|262.4|262.3|262.4|262.3|262.4|262.3|1950
1610033590000|2021-01-07 15:33:10||262.2||262.2||262.2||262.2|0
1610033640000|2021-01-07 15:34:00||262.3||262.3||262.3||262.3|0
1610033670000|2021-01-07 15:34:30|262.3|262.2|262.3|262.2|262.3|262.2|262.3|262.2|1666
1610033700000|2021-01-07 15:35:00|||||||||9529
1610033720000|2021-01-07 15:35:20|262.4|262.3|262.4|262.3|262.4|262.3|262.3|262.2|1006
1610033760000|2021-01-07 15:36:00|262.5|262.4|262.5|262.4|262.5|262.4|262.5|262.3|18444
1610033810000|2021-01-07 15:36:50||262.3||262.3||262.3||262.3|2911
1610033820000|2021-01-07 15:37:00|262.4||262.4||262.5||262.4||21715
1610033840000|2021-01-07 15:37:20|262.5|262.4|262.5|262.3|262.5|262.4|262.5|262.3|771
1610033960000|2021-01-07 15:39:20|||||||||400
1610033970000|2021-01-07 15:39:30|262.4|262.2|262.4|262.3|262.4|262.3|262.3|262.2|14515
1610033980000|2021-01-07 15:39:40||262.2||262.3||262.3||262.2|0
1610033990000|2021-01-07 15:39:50|||||||||1000
1610034030000|2021-01-07 15:40:30|262.5||262.5||262.5||262.5||8312
1610034040000|2021-01-07 15:40:40|262.4|262.4|262.5|262.3|262.5|262.4|262.4|262.3|37
1610034050000|2021-01-07 15:40:50|||||||||400
1610034070000|2021-01-07 15:41:10|262.4||262.4||262.5||262.4||2864
1610034080000|2021-01-07 15:41:20|||||||||26400
1610034100000|2021-01-07 15:41:40|||||||||3229
1610034130000|2021-01-07 15:42:10|262.3|262.2|262.4|262.3|262.4|262.3|262.3|262.2|25864
1610034140000|2021-01-07 15:42:20|262.3|262.2|262.3|262.2|262.3|262.2|262.3|262.2|4372
1610034200000|2021-01-07 15:43:20||262.1||262.1||262.2||262.1|17178
1610034210000|2021-01-07 15:43:30||262.2||262.2||262.2||262.2|0
1610034230000|2021-01-07 15:43:50||262.1||262.1||262.1||262.1|0
1610034240000|2021-01-07 15:44:00||262.2||262.2||262.2||262.2|1199
1610034360000|2021-01-07 15:46:00|262.4|262.3|262.4|262.3|262.4|262.3|262.4|262.3|16924
1610034420000|2021-01-07 15:47:00|262.5|262.4|262.6|262.4|262.6|262.5|262.5|262.3|12918
1610034450000|2021-01-07 15:47:30|262.5||262.5||262.5||262.5||0
1610034500000|2021-01-07 15:48:20|||||||||1199
1610034630000|2021-01-07 15:50:30|262.4|262.3|262.3|262.2|262.4|262.3|262.3|262.2|8863
1610034640000|2021-01-07 15:50:40|||||||||1900
1610034650000|2021-01-07 15:50:50||262.1||262.2||262.2||262.1|10795
1610034660000|2021-01-07 15:51:00|262.2|262.1|262.3|262.2|262.3|262.2|262.2|262.1|14492
1610034680000|2021-01-07 15:51:20|||||||||2
1610034700000|2021-01-07 15:51:40|||||||||300
1610034830000|2021-01-07 15:53:50||262.1||262.1||262.1||262.1|4260
1610034840000|2021-01-07 15:54:00||262.2||262.2||262.2||262.2|0
1610034850000|2021-01-07 15:54:10||262.1||262.2||262.2||262.1|0
1610034920000|2021-01-07 15:55:20|||||||||10791
1610034950000|2021-01-07 15:55:50|262.4|262.3|262.3|262.2|262.4|262.3|262.3|262.2|9946
1610034980000|2021-01-07 15:56:20|262.4|262.3|262.5|262.4|262.5|262.4|262.3|262.2|41125
1610035000000|2021-01-07 15:56:40|262.6||262.5||262.6||262.5||4731
1610035010000|2021-01-07 15:56:50|262.6|262.5|262.6|262.5|262.6|262.5|262.6|262.5|4675
1610035020000|2021-01-07 15:57:00|262.7|262.6|262.7|262.5|262.7|262.6|262.7|262.5|4098
1610035030000|2021-01-07 15:57:10||262.6||262.5||262.6||262.5|0
1610035040000|2021-01-07 15:57:20||262.6||262.6||262.6||262.6|2
1610035060000|2021-01-07 15:57:40|||||||||500
1610035070000|2021-01-07 15:57:50|262.6|262.5|262.7|262.5|262.7|262.6|262.6|262.5|11199
1610035130000|2021-01-07 15:58:50|262.6||262.6||262.6||262.6||0
1610035150000|2021-01-07 15:59:10|262.7|262.6|262.7|262.5|262.8|262.7|262.7|262.5|13082
1610035220000|2021-01-07 16:00:20||262.6||262.6||262.6||262.5|1361
1610035230000|2021-01-07 16:00:30|||||||||2412
1610035240000|2021-01-07 16:00:40|262.8|262.7|262.8|262.7|262.8|262.7|262.7|262.6|20160
1610035250000|2021-01-07 16:00:50|262.7|262.6|262.7|262.6|262.7|262.6|262.7|262.6|0
1610035260000|2021-01-07 16:01:00|262.8|262.7|262.8|262.7|262.8|262.7|262.8|262.7|14
1610035270000|2021-01-07 16:01:10|262.9||262.8||262.9||262.8||3200
1610035280000|2021-01-07 16:01:20|||||||||1
1610035290000|2021-01-07 16:01:30|||||||||1000
1610035310000|2021-01-07 16:01:50|262.9||262.8||262.9||262.8||1205
1610035370000|2021-01-07 16:02:50|262.9||262.9||262.9||262.9||2425
1610035380000|2021-01-07 16:03:00||262.8||262.8||262.8||262.8|0
1610035400000|2021-01-07 16:03:20|||||||||340
1610035410000|2021-01-07 16:03:30|263|262.9|262.9|262.8|263|262.9|262.9|262.8|7707
1610035420000|2021-01-07 16:03:40|263|262.9|262.9|262.8|263|262.9|262.9|262.8|3991
1610035460000|2021-01-07 16:04:20|262.8|262.7|262.8|262.6|262.8|262.7|262.8|262.6|27766
1610035470000|2021-01-07 16:04:30|262.7|262.7|262.7|262.6|262.7|262.7|262.7|262.6|2598
1610035490000|2021-01-07 16:04:50|||||||||291
1610035530000|2021-01-07 16:05:30|||||||||3
1610035570000|2021-01-07 16:06:10|262.6|262.5|262.5|262.4|262.6|262.6|262.5|262.4|65496
1610035580000|2021-01-07 16:06:20|262.6|262.5|262.5|262.4|262.6|262.5|262.5|262.4|10051
1610035600000|2021-01-07 16:06:40|262.4|262.3|262.4|262.3|262.4|262.3|262.4|262.3|706
1610035610000|2021-01-07 16:06:50|262.5|262.4|262.5|262.4|262.5|262.4|262.5|262.4|3043
1610035650000|2021-01-07 16:07:30||262.3||262.3||262.3||262.3|0
1610035660000|2021-01-07 16:07:40||262.4||262.4||262.4||262.4|0
1610035670000|2021-01-07 16:07:50|262.4|262.3|262.5|262.4|262.5|262.4|262.4|262.3|8169
1610035700000|2021-01-07 16:08:20|||||||||6876
1610035730000|2021-01-07 16:08:50|||||||||419
1610035750000|2021-01-07 16:09:10||262.3||262.4||262.4||262.3|0
1610035760000|2021-01-07 16:09:20||262.3||262.4||262.4||262.3|546
1610035820000|2021-01-07 16:10:20|||||||||2
1610035860000|2021-01-07 16:11:00|||||||||1746
1610035870000|2021-01-07 16:11:10|||||||||1485
1610035980000|2021-01-07 16:13:00|||||||||538
1610036060000|2021-01-07 16:14:20|262.4|262.3|262.4|262.3|262.4|262.3|262.4|262.3|4341
1610036070000|2021-01-07 16:14:30|||||||||4282
1610036080000|2021-01-07 16:14:40|||||||||81
1610036130000|2021-01-07 16:15:30|||||||||7
1610036150000|2021-01-07 16:15:50|||||||||568
1610036180000|2021-01-07 16:16:20|||||||||82
1610036220000|2021-01-07 16:17:00|||||||||6
1610036250000|2021-01-07 16:17:30|262.3|262.2|262.4|262.3|262.4|262.3|262.3|262.2|56751
1610036260000|2021-01-07 16:17:40|262.5|262.4|262.5|262.4|262.5|262.4|262.5|262.4|26475
1610036300000|2021-01-07 16:18:20|||||||||1000
1610036310000|2021-01-07 16:18:30|262.8|262.7|262.6|262.5|262.8|262.7|262.5|262.4|95353
1610036330000|2021-01-07 16:18:50|262.5|262.4|262.5|262.4|262.5|262.4|262.5|262.4|4562
1610036340000|2021-01-07 16:19:00|||||||||175
1610036350000|2021-01-07 16:19:10||262.3||262.4||262.4||262.3|6
1610036380000|2021-01-07 16:19:40|||||||||2404
1610036400000|2021-01-07 16:20:00|262.6|262.5|262.6|262.5|262.6|262.5|262.5|262.4|18532
1610036410000|2021-01-07 16:20:10|262.7|262.6|262.7|262.5|262.7|262.6|262.7|262.5|16958
1610036420000|2021-01-07 16:20:20|||||||||2100
1610036440000|2021-01-07 16:20:40|262.6|262.4|262.6|262.5|262.7|262.5|262.5|262.4|8900
1610036450000|2021-01-07 16:20:50|262.7||262.6||262.7||262.6||3863
1610036480000|2021-01-07 16:21:20|262.7||262.7||262.7||262.7||4227
1610036590000|2021-01-07 16:23:10||262.6||262.6||262.6||262.6|0
1610036620000|2021-01-07 16:23:40|262.8|262.7|262.8|262.7|262.8|262.7|262.8|262.7|17982
1610036680000|2021-01-07 16:24:40|||||||||78
1610036700000|2021-01-07 16:25:00|262.9||262.8||262.9||262.8||7292
1610036710000|2021-01-07 16:25:10|262.9||262.9||262.9||262.9||39
1610036720000|2021-01-07 16:25:20|262.8||262.8||262.8||262.8||0
1610036730000|2021-01-07 16:25:30|262.7|262.6|262.8|262.6|262.8|262.7|262.7|262.6|29613
1610036740000|2021-01-07 16:25:40|262.7||262.7||262.7||262.7||0
1610036860000|2021-01-07 16:27:40|262.6|262.5|262.7|262.5|262.7|262.5|262.6|262.5|17453
1610036870000|2021-01-07 16:27:50||262.6||262.6||262.6||262.6|0
1610036880000|2021-01-07 16:28:00|||||||||519
1610036910000|2021-01-07 16:28:30|||||||||695
1610036920000|2021-01-07 16:28:40|||||||||3779
1610036930000|2021-01-07 16:28:50|262.6|262.5|262.6|262.5|262.6|262.5|262.6|262.5|495
1610036970000|2021-01-07 16:29:30|||||||||103
1610036990000|2021-01-07 16:29:50|||||||||3989
1610092810000|2021-01-08 08:00:10|264|263.6|264|263.7|264|263.7|263.9|263.6|97702
1610092820000|2021-01-08 08:00:20|263.9|263.8|264.2|264|264.3|264|263.9|263.7|12225
1610092860000|2021-01-08 08:01:00|264.1|263.9|263.9|263.5|264.1|263.9|263.7|263.4|14152
1610092870000|2021-01-08 08:01:10|263.8|263.6|263.9|263.6|263.9|263.6|263.8|263.6|2335
1610092890000|2021-01-08 08:01:30|264|263.7|264.1|263.7|264.1|263.7|264|263.7|2888
1610092900000|2021-01-08 08:01:40|264.2|263.8|264|263.7|264.2|263.8|264|263.7|0
1610092920000|2021-01-08 08:02:00|264.1|263.8|264.4|264.1|264.4|264.1|264.1|263.8|2424
1610092930000|2021-01-08 08:02:10||264.3||264||264.3||264|4084
1610092940000|2021-01-08 08:02:20|264.3|263.9|264|263.7|264.3|264|264|263.7|2504
1610092960000|2021-01-08 08:02:40|263.9|263.6|263.8|263.6|263.9|263.6|263.8|263.4|7714
1610092980000|2021-01-08 08:03:00|263.9|263.7|263.9|263.7|263.9|263.7|263.9|263.7|1793
1610092990000|2021-01-08 08:03:10|264||263.9||264||263.9||252
1610093000000|2021-01-08 08:03:20|264||264||264||264||10000
1610093010000|2021-01-08 08:03:30|263.9|263.6|263.8|263.6|263.9|263.7|263.8|263.5|18321
1610093020000|2021-01-08 08:03:40|263.9|263.7|263.9|263.7|263.9|263.7|263.9|263.7|3318
1610093070000|2021-01-08 08:04:30|264|263.8|264.1|263.8|264.1|263.8|264|263.8|24549
1610093080000|2021-01-08 08:04:40|264||264||264||264||0
1610093090000|2021-01-08 08:04:50|264.1||264.1||264.1||264.1||0
1610093100000|2021-01-08 08:05:00|264||264||264||264||0
1610093110000|2021-01-08 08:05:10|263.9|263.7|263.9|263.7|263.9|263.7|263.9|263.7|11981
1610093140000|2021-01-08 08:05:40|264|263.8|264.1|263.9|264.1|264|264|263.8|11228
1610093150000|2021-01-08 08:05:50||264||263.9||264||263.9|7400
1610093170000|2021-01-08 08:06:10||264||263.9||264||263.9|2333
1610093180000|2021-01-08 08:06:20||264||263.9||264||263.9|0
1610093190000|2021-01-08 08:06:30|264.2|264|264.3|264.1|264.3|264.1|264.2|264|19860
1610093200000|2021-01-08 08:06:40|264.4|264.2|264.5|264.4|264.6|264.4|264.4|264.1|16355
1610093210000|2021-01-08 08:06:50||264.3||264.4||264.4||264.3|1832
1610093220000|2021-01-08 08:07:00|264.6||264.5||264.6||264.5||0
1610093230000|2021-01-08 08:07:10|264.6|264.5|264.8|264.5|264.8|264.6|264.6|264.5|279
1610093240000|2021-01-08 08:07:20|264.7|264.4|264.7|264.4|264.7|264.4|264.6|264.4|15017
1610093250000|2021-01-08 08:07:30|264.6||264.6||264.6||264.6||0
1610093260000|2021-01-08 08:07:40|264.7||264.7||264.7||264.7||40
1610093270000|2021-01-08 08:07:50|264.8|264.5|264.9|264.6|264.9|264.6|264.8|264.5|10967
1610093280000|2021-01-08 08:08:00|264.8||264.8||264.8||264.8||2788
1610093320000|2021-01-08 08:08:40|264.9|264.7|264.9|264.6|264.9|264.7|264.8|264.6|14923
1610093340000|2021-01-08 08:09:00|264.8|264.7|264.8|264.6|264.8|264.7|264.8|264.6|3039
1610093350000|2021-01-08 08:09:10|264.9||264.8||264.9||264.8||4952
1610093360000|2021-01-08 08:09:20|264.9|264.7|264.8|264.7|264.9|264.7|264.8|264.6|3066
1610093370000|2021-01-08 08:09:30|264.9|264.8|264.9|264.7|265|264.8|264.9|264.7|15161
1610093380000|2021-01-08 08:09:40|265|264.8|265|264.8|265|264.9|265|264.8|0
1610093390000|2021-01-08 08:09:50|264.9|264.7|265.4|265.2|265.4|265.2|264.9|264.7|117827
1610093400000|2021-01-08 08:10:00|265.3|265.1|265.2|264.9|265.4|265.3|265.2|264.9|35367
1610093410000|2021-01-08 08:10:10|265.1|264.8|265|264.8|265.1|264.9|265|264.7|1267
1610093420000|2021-01-08 08:10:20|264.9|264.7|264.9|264.7|264.9|264.7|264.9|264.7|14000
1610093430000|2021-01-08 08:10:30|265|264.8|265|264.8|265|264.8|264.9|264.7|0
1610093450000|2021-01-08 08:10:50|265.1|264.9|265.2|265|265.2|265|265.1|264.9|51733
1610093460000|2021-01-08 08:11:00|265.3|265.1|265.4|265.2|265.4|265.2|265.3|265.1|12144
1610093470000|2021-01-08 08:11:10|||||||||900
1610093480000|2021-01-08 08:11:20|265.3|265.1|265.4|265.2|265.5|265.2|265.2|265.1|36380
1610093500000|2021-01-08 08:11:40|265.5|265.3|265.5|265.3|265.5|265.3|265.4|265.3|15871
1610093520000|2021-01-08 08:12:00||265.4||265.4||265.4||265.4|0
1610093530000|2021-01-08 08:12:10|265.6|265.5|265.6|265.4|265.6|265.5|265.6|265.4|12363
1610093540000|2021-01-08 08:12:20|265.5|265.5|265.6|265.5|265.6|265.5|265.5|265.5|5050
1610093550000|2021-01-08 08:12:30|265.7|265.6|265.6|265.4|265.7|265.6|265.6|265.3|72109
1610093560000|2021-01-08 08:12:40|265.7|265.5|265.7|265.5|265.7|265.5|265.6|265.4|11488
1610093570000|2021-01-08 08:12:50|||||||||3000
1610093580000|2021-01-08 08:13:00|265.6|265.4|265.6|265.4|265.7|265.4|265.5|265.4|16979
1610093590000|2021-01-08 08:13:10|265.5|265.3|265.4|265.2|265.5|265.3|265.4|265.2|26757
1610093600000|2021-01-08 08:13:20|||||||||4714
1610093610000|2021-01-08 08:13:30|265.5|265.3|265.6|265.3|265.6|265.4|265.5|265.3|15143
1610093620000|2021-01-08 08:13:40||265.4||265.4||265.4||265.4|0
1610093640000|2021-01-08 08:14:00||265.5||265.4||265.5||265.4|2500
1610093650000|2021-01-08 08:14:10|265.7|265.5|265.7|265.5|265.7|265.5|265.7|265.5|5082
1610093660000|2021-01-08 08:14:20|265.6|265.4|265.6|265.4|265.7|265.5|265.5|265.4|21974
1610093670000|2021-01-08 08:14:30|265.7|265.5|265.7|265.5|265.7|265.5|265.6|265.4|4900
1610093690000|2021-01-08 08:14:50|265.6|265.4|265.6|265.4|265.7|265.5|265.6|265.4|12500
1610093700000|2021-01-08 08:15:00|265.7|265.5|265.6|265.5|265.7|265.6|265.6|265.5|2500
1610093710000|2021-01-08 08:15:10|265.7|265.4|265.6|265.4|265.7|265.5|265.5|265.4|25561
1610093730000|2021-01-08 08:15:30|265.7|265.5|265.8|265.7|265.8|265.7|265.7|265.5|10078
1610093740000|2021-01-08 08:15:40|265.7|265.6|265.6|265.5|265.7|265.7|265.6|265.4|24053
1610093760000|2021-01-08 08:16:00|265.7|265.6|265.7|265.6|265.7|265.6|265.7|265.6|0
1610093770000|2021-01-08 08:16:10|265.6|265.5|265.7|265.5|265.7|265.5|265.6|265.5|14000
1610093790000|2021-01-08 08:16:30|265.8|265.6|265.9|265.8|266|265.9|265.8|265.6|44137
1610093800000|2021-01-08 08:16:40|265.8|265.7|265.9|265.8|265.9|265.8|265.8|265.7|7106
1610093810000|2021-01-08 08:16:50||265.7||265.8||265.8||265.7|0
1610093820000|2021-01-08 08:17:00|||||||||5000
1610093830000|2021-01-08 08:17:10|266|265.9|266|265.9|266|265.9|266|265.9|8603
1610093880000|2021-01-08 08:18:00|266.1|266|266.1|265.9|266.2|266.1|266.1|265.9|59902
1610093890000|2021-01-08 08:18:10|266|266|266.1|265.9|266.1|266|266|265.9|14783
1610093900000|2021-01-08 08:18:20|266|265.8|266|265.8|266|265.8|265.8|265.7|54404
1610093910000|2021-01-08 08:18:30|266.1|265.9|266|265.8|266.1|266|265.9|265.8|7834
1610093920000|2021-01-08 08:18:40||265.9||265.8||265.9||265.8|3500
1610093930000|2021-01-08 08:18:50||265.9||265.8||265.9||265.8|0
1610093990000|2021-01-08 08:19:50|265.9|265.7|265.7|265.5|265.9|265.7|265.6|265.5|28256
1610094000000|2021-01-08 08:20:00|265.8|265.6|265.7|265.6|265.8|265.6|265.7|265.5|6164
1610094010000|2021-01-08 08:20:10|265.8|265.5|265.8|265.6|265.8|265.6|265.6|265.5|2250
1610094020000|2021-01-08 08:20:20|265.7||265.8||265.8||265.7||5907
1610094030000|2021-01-08 08:20:30|265.7|265.7|265.8|265.6|265.8|265.7|265.7|265.6|5673
1610094040000|2021-01-08 08:20:40|265.7|265.5|265.6|265.5|265.7|265.5|265.6|265.5|16365
1610094050000|2021-01-08 08:20:50|265.7|265.6|265.7|265.6|265.7|265.6|265.6|265.5|14786
1610094060000|2021-01-08 08:21:00|265.8|265.7|265.9|265.8|265.9|265.8|265.8|265.7|32166
1610094090000|2021-01-08 08:21:30|||||||||2000
1610094100000|2021-01-08 08:21:40|266|265.9|266|265.9|266|265.9|266|265.9|3181
1610094120000|2021-01-08 08:22:00|265.9|265.8|265.9|265.8|266|265.9|265.9|265.8|13213
1610094130000|2021-01-08 08:22:10|266|265.9|266|265.9|266|265.9|266|265.9|0
1610094170000|2021-01-08 08:22:50|265.9|265.8|266|265.9|266.1|266|265.9|265.8|44783
1610094180000|2021-01-08 08:23:00|266.1|266|266|265.8|266.1|266|265.9|265.8|12037
1610094230000|2021-01-08 08:23:50||265.9||265.9||265.9||265.8|0
1610094290000|2021-01-08 08:24:50|265.9|265.8|265.8|265.7|265.9|265.8|265.8|265.7|21112
1610094300000|2021-01-08 08:25:00|265.9|265.8|266|265.8|266|265.8|265.9|265.8|26365
1610094330000|2021-01-08 08:25:30|266.1|265.9|266.1|266|266.1|266|266|265.9|6354
1610094360000|2021-01-08 08:26:00|266.2|266.1|266.2|266.1|266.2|266.1|266.1|266|21761
1610094370000|2021-01-08 08:26:10|266.1|266|266.2|266.1|266.2|266.1|266.1|266|15401
1610094390000|2021-01-08 08:26:30|266.3|266.2|266.3|266.2|266.3|266.2|266.3|266.2|4166
1610094400000|2021-01-08 08:26:40|266.4|266.3|266.4|266.2|266.4|266.3|266.4|266.2|15597
1610094420000|2021-01-08 08:27:00|266.3|266.3|266.3|266.2|266.3|266.3|266.3|266.2|2177
1610094450000|2021-01-08 08:27:30|266.2|266.1|266.3|266.1|266.3|266.1|266.2|266|12585
1610094460000|2021-01-08 08:27:40|266.2|266|266.1|265.9|266.3|266.1|266.1|265.9|9210
1610094470000|2021-01-08 08:27:50||266||266||266||266|0
1610094500000|2021-01-08 08:28:20|266|265.9|266|265.9|266|265.9|266|265.9|3991
1610094510000|2021-01-08 08:28:30|266.1||266.1||266.1||266.1||0
1610094520000|2021-01-08 08:28:40|266|265.8|265.8|265.7|266|265.9|265.8|265.7|13324
1610094540000|2021-01-08 08:29:00|265.7|265.6|265.7|265.5|265.7|265.6|265.7|265.5|16295
1610094550000|2021-01-08 08:29:10||265.6||265.6||265.6||265.6|0
1610094560000|2021-01-08 08:29:20|265.8|265.7|265.7|265.6|265.8|265.7|265.7|265.5|333
1610094580000|2021-01-08 08:29:40|265.8|265.7|265.8|265.7|265.8|265.7|265.8|265.6|0
1610094590000|2021-01-08 08:29:50|265.7|265.6|265.8|265.6|265.8|265.7|265.7|265.6|6500
1610094600000|2021-01-08 08:30:00|265.7|265.7|265.8|265.7|265.8|265.7|265.7|265.7|0
1610094610000|2021-01-08 08:30:10|265.7|265.6|265.7|265.5|265.8|265.6|265.6|265.5|5284
1610094630000|2021-01-08 08:30:30|265.6|265.4|265.5|265.4|265.6|265.4|265.5|265.4|8125
1610094640000|2021-01-08 08:30:40|265.4|265.3|265.5|265.3|265.5|265.3|265.4|265.3|107
1610094650000|2021-01-08 08:30:50|265.3|265.2|265.5|265.3|265.5|265.3|265.3|265.2|20000
1610094660000|2021-01-08 08:31:00|265.6||265.5||265.6||265.5||0
1610094690000|2021-01-08 08:31:30|265.4|265.2|265.3|265.1|265.5|265.3|265.2|265|49832
1610094720000|2021-01-08 08:32:00|265.2|265|265.1|265|265.2|265|265.1|265|2045
1610094740000|2021-01-08 08:32:20|265|264.9|265.1|264.9|265.1|265|265|264.9|17427
1610094750000|2021-01-08 08:32:30|265.2|265|265.2|265|265.2|265.1|265.2|265|3418
1610094760000|2021-01-08 08:32:40|265.1||265.2||265.2||265.1||2500
1610094770000|2021-01-08 08:32:50|265.3|265.1|265.3|265|265.3|265.2|265.3|265|6377
1610094840000|2021-01-08 08:34:00|265.2|265.1|265.2|265.1|265.2|265.2|265.2|265.1|4000
1610094850000|2021-01-08 08:34:10|265.1|265|265.2|265|265.2|265.1|265.1|265|42562
1610094860000|2021-01-08 08:34:20|265.1|265.1|265.2|265.1|265.2|265.1|265.1|265.1|717
1610094880000|2021-01-08 08:34:40|265.1|265|264.9|264.7|265.1|265|264.9|264.7|16308
1610094890000|2021-01-08 08:34:50||264.8||264.8||264.8||264.8|0
1610094940000|2021-01-08 08:35:40|264.8|264.7|264.8|264.7|264.9|264.7|264.7|264.6|17310
1610094960000|2021-01-08 08:36:00|264.9|264.8|264.9|264.7|264.9|264.8|264.9|264.7|2897
1610094970000|2021-01-08 08:36:10|||||||||2000
1610094980000|2021-01-08 08:36:20|264.8||264.8||264.9||264.8||0
1610094990000|2021-01-08 08:36:30|264.9||264.8||264.9||264.8||0
1610095030000|2021-01-08 08:37:10|264.7|264.6|264.6|264.4|264.7|264.6|264.5|264.4|19348
1610095080000|2021-01-08 08:38:00|264.5|264.5|264.5|264.4|264.6|264.5|264.5|264.4|10607
1610095110000|2021-01-08 08:38:30|264.6||264.6||264.6||264.6||5000
1610095140000|2021-01-08 08:39:00||264.5||264.5||264.5||264.5|0
1610095150000|2021-01-08 08:39:10|264.5|264.4|264.5|264.3|264.5|264.4|264.4|264.2|8322
1610095180000|2021-01-08 08:39:40|264.3|264.2|264.4|264.3|264.5|264.3|264.3|264.2|3831
1610095220000|2021-01-08 08:40:20|264.3|264.2|264.3|264.2|264.3|264.2|264.3|264.2|0
1610095240000|2021-01-08 08:40:40||264.1||264.2||264.2||264.1|4124
1610095250000|2021-01-08 08:40:50|264.4||264.3||264.4||264.3||0
1610095260000|2021-01-08 08:41:00|264.4|264.3|264.4|264.3|264.4|264.3|264.4|264.3|2500
1610095270000|2021-01-08 08:41:10|264.3|264.2|264.3|264.2|264.3|264.2|264.3|264.1|3613
1610095300000|2021-01-08 08:41:40|264.4|264.3|264.4|264.2|264.4|264.3|264.4|264.2|732
1610095310000|2021-01-08 08:41:50|264.3||264.3||264.3||264.3||0
1610095340000|2021-01-08 08:42:20|264.4|264.3|264.4|264.3|264.4|264.3|264.4|264.3|617
1610095390000|2021-01-08 08:43:10|264.3|264.2|264.3|264.2|264.4|264.2|264.3|264.2|2709
1610095410000|2021-01-08 08:43:30|264.2|264.1|264.3|264.1|264.3|264.1|264.2|264.1|3886
1610095420000|2021-01-08 08:43:40||264.2||264.2||264.2||264.2|0
1610095430000|2021-01-08 08:43:50|||||||||5000
1610095440000|2021-01-08 08:44:00|264.2|264.1|264.2|264.1|264.2|264.1|264.2|264.1|2500
1610095510000|2021-01-08 08:45:10|264.1|264|264.1|264|264.2|264|264|263.9|68874
1610095520000|2021-01-08 08:45:20|264.2||264.2||264.2||264.1||6096
1610095530000|2021-01-08 08:45:30|264.1||264.1||264.2||264.1||0
1610095540000|2021-01-08 08:45:40|264.2|264.1|264.1|264|264.2|264.1|264.1|264|4766
1610095550000|2021-01-08 08:45:50|||||||||4003
1610095560000|2021-01-08 08:46:00|264|263.9|264|263.9|264|263.9|264|263.9|10891
1610095570000|2021-01-08 08:46:10||263.8||263.9||263.9||263.8|7060
1610095580000|2021-01-08 08:46:20|263.9|263.8|263.8|263.6|263.9|263.8|263.8|263.6|2428
1610095590000|2021-01-08 08:46:30||263.7||263.7||263.7||263.7|0
1610095610000|2021-01-08 08:46:50|263.9|263.8|263.9|263.8|263.9|263.8|263.8|263.7|6051
1610095620000|2021-01-08 08:47:00|263.8|263.7|263.8|263.7|263.8|263.7|263.8|263.6|0
1610095650000|2021-01-08 08:47:30||263.6||263.6||263.6||263.6|3
1610095670000|2021-01-08 08:47:50|263.7|263.7|263.8|263.7|263.8|263.7|263.7|263.6|2528
1610095680000|2021-01-08 08:48:00|263.9|263.8|263.8|263.7|263.9|263.8|263.8|263.7|5547
1610095730000|2021-01-08 08:48:50|263.9|263.8|263.9|263.8|263.9|263.8|263.9|263.8|10642
1610095750000|2021-01-08 08:49:10|263.8|263.7|263.8|263.7|263.8|263.7|263.8|263.7|5222
1610095770000|2021-01-08 08:49:30|263.7|263.6|263.5|263.3|263.7|263.6|263.4|263.3|19928
1610095780000|2021-01-08 08:49:40||263.4||263.4||263.4||263.4|0
1610095810000|2021-01-08 08:50:10|263.6|263.5|263.5|263.3|263.6|263.5|263.4|263.3|21858
1610095820000|2021-01-08 08:50:20|263.4||263.4||263.4||263.4||0
1610095830000|2021-01-08 08:50:30|263.3|263.2|263.3|263.1|263.3|263.2|263.3|263.1|11031
1610095840000|2021-01-08 08:50:40|263.4|263.2|263.3|263.2|263.4|263.3|263.3|263.2|9583
1610095850000|2021-01-08 08:50:50|263.4||263.3||263.4||263.3||0
1610095860000|2021-01-08 08:51:00||263.1||263.1||263.1||263.1|4324
1610095900000|2021-01-08 08:51:40|263.2|263|263|262.9|263.2|263|263|262.9|21652
1610095940000|2021-01-08 08:52:20||262.8||262.9||262.9||262.8|0
1610095950000|2021-01-08 08:52:30|263.1|263|263.1|263|263.1|263|263.1|263|6919
1610095960000|2021-01-08 08:52:40|263|262.9|263.1|263|263.1|263|263|262.9|38489
1610095970000|2021-01-08 08:52:50|||||||||100
1610095990000|2021-01-08 08:53:10|263|262.9|263|262.9|263|262.9|263|262.9|9589
1610096030000|2021-01-08 08:53:50|||||||||1000
1610096060000|2021-01-08 08:54:20|263.1|263|263.1|263|263.1|263|263.1|263|2043
1610096070000|2021-01-08 08:54:30|263.2|263.1|263.2|263|263.2|263.1|263.1|263|5091
1610096080000|2021-01-08 08:54:40|263.1|263.1|263.4|263.2|263.4|263.2|263.1|263|16364
1610096100000|2021-01-08 08:55:00|263.5|263.3|263.5|263.4|263.5|263.4|263.5|263.2|681
1610096110000|2021-01-08 08:55:10|263.4|263.3|263.4|263.3|263.4|263.3|263.4|263.3|5526
1610096170000|2021-01-08 08:56:10|||||||||10000
1610096200000|2021-01-08 08:56:40|263.3|263.2|263.4|263.2|263.4|263.3|263.3|263.2|19626
1610096210000|2021-01-08 08:56:50||263.3||263.3||263.3||263.3|0
1610096260000|2021-01-08 08:57:40|263.5|263.4|263.5|263.4|263.6|263.5|263.5|263.4|12292
1610096270000|2021-01-08 08:57:50|263.6||263.5||263.6||263.5||0
1610096300000|2021-01-08 08:58:20|263.4|263.3|263.4|263.3|263.4|263.3|263.4|263.3|6731
1610096340000|2021-01-08 08:59:00|263.5|263.4|263.4|263.3|263.5|263.4|263.4|263.3|7095
1610096350000|2021-01-08 08:59:10|263.3|263.2|263.3|263.2|263.3|263.2|263.3|263.2|5004
1610096360000|2021-01-08 08:59:20|263.2|263.1|263.3|263.2|263.3|263.2|263.2|263.1|13371
1610096370000|2021-01-08 08:59:30|263.2|263.1|263.4|263.2|263.4|263.3|263.2|263.1|18144
1610096380000|2021-01-08 08:59:40|263.3||263.3||263.4||263.3||2500
1610096410000|2021-01-08 09:00:10|263.2|263.1|263.3|263.1|263.3|263.2|263.2|263.1|10429
1610096430000|2021-01-08 09:00:30||263.2||263.2||263.2||263.2|0
1610096450000|2021-01-08 09:00:50|263.2|263.1|263.3|263.1|263.3|263.1|263.2|263.1|1850
1610096460000|2021-01-08 09:01:00||263.2||263.2||263.2||263.2|0
1610096490000|2021-01-08 09:01:30|||||||||2800
1610096520000|2021-01-08 09:02:00|||||||||34
1610096550000|2021-01-08 09:02:30|||||||||15000
1610096570000|2021-01-08 09:02:50|263.4|263.3|263.4|263.3|263.4|263.3|263.4|263.3|7178
1610096610000|2021-01-08 09:03:30|263.3|263.2|263.3|263.2|263.3|263.2|263.3|263.2|5071
1610096620000|2021-01-08 09:03:40|263.4|263.3|263.4|263.2|263.4|263.3|263.3|263.2|48290
1610096630000|2021-01-08 09:03:50||263.3||263.3||263.3||263.3|0
1610096670000|2021-01-08 09:04:30|263.3|263.2|263.6|263.4|263.6|263.5|263.3|263.2|39243
1610096680000|2021-01-08 09:04:40|263.7|263.5|263.8|263.6|263.8|263.7|263.7|263.5|19827
1610096690000|2021-01-08 09:04:50|263.7||263.7||263.7||263.7||0
1610096700000|2021-01-08 09:05:00|263.8|263.7|263.8|263.7|263.9|263.8|263.8|263.7|4488
1610096710000|2021-01-08 09:05:10|263.9|263.8|263.9|263.8|263.9|263.8|263.9|263.8|4966
1610096730000|2021-01-08 09:05:30|263.8|263.7|263.8|263.7|263.9|263.8|263.8|263.7|13772
1610096740000|2021-01-08 09:05:40||263.6||263.6||263.7||263.6|15695
1610096750000|2021-01-08 09:05:50|263.7|263.5|263.3|263.2|263.7|263.5|263.3|263.2|54650
1610096760000|2021-01-08 09:06:00|263.4|263.3|263.4|263.3|263.5|263.3|263.4|263.3|8212
1610096770000|2021-01-08 09:06:10|263.5|263.4|263.5|263.3|263.5|263.4|263.4|263.3|3844
1610096780000|2021-01-08 09:06:20|263.4||263.4||263.5||263.4||1615
1610096790000|2021-01-08 09:06:30|263.3|263.2|263.3|263.2|263.3|263.2|263.3|263.1|6916
1610096800000|2021-01-08 09:06:40|263.2|263.1|263.2|263.1|263.2|263.1|263.2|263.1|1405
1610096810000|2021-01-08 09:06:50|263.3||263.2||263.3||263.2||0
1610096830000|2021-01-08 09:07:10|263.1|263|263.2|263|263.2|263.1|263.1|263|5671
1610096840000|2021-01-08 09:07:20|263.1|262.9|263|262.9|263.1|262.9|263|262.9|28465
1610096860000|2021-01-08 09:07:40|262.9|262.8|262.9|262.8|262.9|262.9|262.9|262.8|7539
1610096880000|2021-01-08 09:08:00|263|262.9|263|262.9|263.1|262.9|263|262.9|4323
1610096910000|2021-01-08 09:08:30|263.1||263||263.1||263||0
1610096920000|2021-01-08 09:08:40|||||||||700
1610096950000|2021-01-08 09:09:10|263.1|263|263.2|263|263.2|263|263.1|263|4597
1610096960000|2021-01-08 09:09:20||263.1||263||263.1||263|0
1610097000000|2021-01-08 09:10:00|263.3|263.1|263.2|263.1|263.3|263.2|263.2|263.1|8825
1610097010000|2021-01-08 09:10:10|263.3||263.2||263.3||263.2||0
1610097030000|2021-01-08 09:10:30|263.1|263|263.2|263|263.2|263.1|263.1|263|4383
1610097060000|2021-01-08 09:11:00||263.1||263.1||263.1||263.1|0
1610097080000|2021-01-08 09:11:20|263.1|263|263.1|263|263.1|263|263.1|263|2712
1610097100000|2021-01-08 09:11:40|263|262.9|263|262.9|263|262.9|263|262.9|6562
1610097150000|2021-01-08 09:12:30|||||||||1199
1610097160000|2021-01-08 09:12:40|||||||||1400
1610097170000|2021-01-08 09:12:50|262.9|262.8|262.9|262.8|262.9|262.8|262.9|262.8|9079
1610097180000|2021-01-08 09:13:00|263|262.9|263|262.9|263.1|262.9|263|262.9|840
1610097240000|2021-01-08 09:14:00|263.1|263|263.1|262.9|263.1|263|263|262.9|3000
1610097250000|2021-01-08 09:14:10|263|262.8|262.8|262.7|263|262.8|262.8|262.7|19524
1610097290000|2021-01-08 09:14:50|262.9|262.8|262.9|262.7|262.9|262.8|262.9|262.7|1267
1610097310000|2021-01-08 09:15:10||262.8||262.8||262.8||262.7|2500
1610097320000|2021-01-08 09:15:20|263||262.9||263||262.9||0
1610097340000|2021-01-08 09:15:40|263|262.9|263.1|263|263.1|263|262.9|262.9|8991
1610097370000|2021-01-08 09:16:10||262.9||263||263||262.9|6975
1610097380000|2021-01-08 09:16:20||262.9||263||263||262.9|0
1610097390000|2021-01-08 09:16:30|||||||||4090
1610097410000|2021-01-08 09:16:50|263|262.9|263.1|262.9|263.1|262.9|263|262.9|3872
1610097430000|2021-01-08 09:17:10||263||263||263||262.9|0
1610097440000|2021-01-08 09:17:20|263.2|263.1|263.2|263|263.2|263.1|263.1|263|11557
1610097450000|2021-01-08 09:17:30|263.1||263.1||263.1||263.1||0
1610097470000|2021-01-08 09:17:50|263.2||263.1||263.2||263.1||0
1610097480000|2021-01-08 09:18:00|263.2||263.1||263.2||263.1||2500
1610097530000|2021-01-08 09:18:50|263.2||263.2||263.2||263.2||1209
1610097540000|2021-01-08 09:19:00|263.1|263.1|263.1|263|263.1|263.1|263.1|263|3831
1610097550000|2021-01-08 09:19:10|||||||||48
1610097620000|2021-01-08 09:20:20|263|262.9|263|262.9|263|262.9|263|262.8|22205
1610097630000|2021-01-08 09:20:30|||||||||3105
1610097660000|2021-01-08 09:21:00|262.9|262.8|262.9|262.8|263|262.8|262.9|262.8|9912
1610097680000|2021-01-08 09:21:20|262.8|262.7|262.8|262.7|262.9|262.8|262.8|262.7|15983
1610097700000|2021-01-08 09:21:40|262.7|262.6|262.7|262.6|262.7|262.6|262.7|262.6|1577
1610097710000|2021-01-08 09:21:50|||||||||542
1610097720000|2021-01-08 09:22:00|||||||||1005
1610097730000|2021-01-08 09:22:10|262.6|262.5|262.6|262.5|262.7|262.6|262.6|262.5|7149
1610097750000|2021-01-08 09:22:30|||||||||2000
1610097760000|2021-01-08 09:22:40|||||||||2499
1610097770000|2021-01-08 09:22:50|262.5|262.4|262.5|262.4|262.5|262.4|262.5|262.4|5720
1610097790000|2021-01-08 09:23:10|||||||||1000
1610097800000|2021-01-08 09:23:20|262.6|262.5|262.7|262.6|262.7|262.6|262.5|262.4|6417
1610097840000|2021-01-08 09:24:00|262.6|262.5|262.5|262.4|262.6|262.5|262.5|262.3|11133
1610097850000|2021-01-08 09:24:10|262.6||262.5||262.6||262.5||0
1610097870000|2021-01-08 09:24:30|262.6|262.5|262.6|262.4|262.6|262.5|262.5|262.4|1334
1610097880000|2021-01-08 09:24:40|262.5||262.5||262.5||262.5||0
1610097900000|2021-01-08 09:25:00|262.6|262.5|262.6|262.5|262.6|262.5|262.6|262.4|617
1610097920000|2021-01-08 09:25:20|262.5|262.4|262.5|262.4|262.5|262.4|262.5|262.4|3016
1610098040000|2021-01-08 09:27:20|262.4|262.3|262.4|262.3|262.4|262.3|262.4|262.3|11651
1610098050000|2021-01-08 09:27:30|262.5|262.4|262.5|262.4|262.5|262.4|262.5|262.4|11353
1610098060000|2021-01-08 09:27:40|262.4|262.3|262.4|262.3|262.5|262.4|262.4|262.3|13955
1610098080000|2021-01-08 09:28:00|262.5|262.4|262.5|262.4|262.5|262.4|262.5|262.3|3599
1610098100000|2021-01-08 09:28:20|262.4|262.3|262.4|262.3|262.4|262.3|262.4|262.3|2131
1610098110000|2021-01-08 09:28:30|262.5||262.4||262.5||262.4||0
1610098130000|2021-01-08 09:28:50|262.3|262.2|262.3|262.2|262.3|262.2|262.3|262.2|5829
1610098180000|2021-01-08 09:29:40|262.4|262.3|262.5|262.3|262.5|262.4|262.4|262.3|3334
1610098190000|2021-01-08 09:29:50|262.6|262.4|262.7|262.5|262.7|262.5|262.5|262.4|24411
1610098200000|2021-01-08 09:30:00|262.8|262.6|262.7|262.6|262.8|262.7|262.7|262.6|7055
1610098220000|2021-01-08 09:30:20|262.8|262.7|262.8|262.7|262.8|262.7|262.8|262.7|12348
1610098230000|2021-01-08 09:30:30|262.7|262.6|262.7|262.6|262.7|262.6|262.7|262.6|3843
1610098240000|2021-01-08 09:30:40|262.8||262.7||262.8||262.7||0
1610098250000|2021-01-08 09:30:50|262.8|262.7|262.7|262.6|262.8|262.7|262.7|262.6|3833
1610098260000|2021-01-08 09:31:00|262.8||262.7||262.8||262.7||0
1610098270000|2021-01-08 09:31:10|262.8|262.7|262.8|262.7|262.8|262.7|262.8|262.7|2500
1610098280000|2021-01-08 09:31:20|262.7|262.6|262.8|262.7|262.8|262.7|262.7|262.6|2041
1610098310000|2021-01-08 09:31:50|262.7|262.6|262.7|262.6|262.8|262.6|262.7|262.6|6401
1610098330000|2021-01-08 09:32:10|262.8|262.7|262.8|262.7|262.8|262.7|262.8|262.6|2500
1610098350000|2021-01-08 09:32:30|262.7|262.6|262.7|262.6|262.7|262.6|262.7|262.6|1356
1610098360000|2021-01-08 09:32:40|262.8|262.7|262.8|262.6|262.8|262.7|262.8|262.6|1144
1610098370000|2021-01-08 09:32:50|262.7|262.7|262.8|262.7|262.8|262.7|262.7|262.6|7182
1610098380000|2021-01-08 09:33:00|262.7|262.5|262.8|262.7|262.8|262.7|262.7|262.5|54521
1610098390000|2021-01-08 09:33:10|262.9|262.8|262.8|262.7|262.9|262.8|262.8|262.7|4399
1610098420000|2021-01-08 09:33:40|262.9|262.8|262.9|262.8|262.9|262.8|262.9|262.8|1987
1610098450000|2021-01-08 09:34:10|||||||||588
1610098460000|2021-01-08 09:34:20|263|262.9|263|262.9|263|262.9|263|262.9|9159
1610098470000|2021-01-08 09:34:30|262.9|262.8|263|262.9|263|262.9|262.9|262.8|2500
1610098480000|2021-01-08 09:34:40||262.8||262.9||262.9||262.8|0
1610098490000|2021-01-08 09:34:50||262.8||262.8||262.8||262.8|0
1610098500000|2021-01-08 09:35:00||262.9||262.9||262.9||262.9|0
1610098520000|2021-01-08 09:35:20|263.1|263|263.2|263.1|263.3|263.1|263.1|263|22823
1610098530000|2021-01-08 09:35:30|263.1|263|263.2|263.1|263.3|263.1|263.1|263|23022
1610098560000|2021-01-08 09:36:00|263.1|263|263.2|263|263.2|263|263.1|263|2602
1610098600000|2021-01-08 09:36:40|263.1|262.9|262.9|262.8|263.1|263|262.9|262.8|32532
1610098630000|2021-01-08 09:37:10|263|262.9|263|262.9|263|262.9|263|262.8|5719
1610098670000|2021-01-08 09:37:50|262.9|262.8|262.9|262.8|262.9|262.8|262.9|262.8|5895
1610098680000|2021-01-08 09:38:00|263||263||263||263||0
1610098700000|2021-01-08 09:38:20||262.9||262.9||262.9||262.9|0
1610098710000|2021-01-08 09:38:30|263.1|263|263|262.9|263.1|263|263|262.9|6687
1610098740000|2021-01-08 09:39:00|263.1|263|263.2|263.1|263.2|263.1|263|262.9|15469
1610098750000|2021-01-08 09:39:10|263.3|263.2|263.2|263.1|263.3|263.2|263.2|263.1|3864
1610098790000|2021-01-08 09:39:50|263.1|263|263.1|263|263.1|263|263.1|263|11166
1610098800000|2021-01-08 09:40:00|263.2|263.1|263.2|263.1|263.2|263.1|263.2|263.1|28
1610098810000|2021-01-08 09:40:10||263||263||263.1||263|0
1610098820000|2021-01-08 09:40:20||263.1||263.1||263.1||263|0
1610098830000|2021-01-08 09:40:30|263.3|263.2|263.3|263.2|263.3|263.2|263.3|263.2|8514
1610098870000|2021-01-08 09:41:10|263.2|263.1|263.2|263.1|263.2|263.1|263.2|263.1|5333
1610098880000|2021-01-08 09:41:20|263.3||263.3||263.3||263.2||0
1610098890000|2021-01-08 09:41:30|263.2||263.3||263.3||263.2||0
1610098910000|2021-01-08 09:41:50||263.2||263.2||263.2||263.2|1000
1610098920000|2021-01-08 09:42:00|263.2|263.1|263.3|263.1|263.3|263.1|263.2|263.1|1873
1610098930000|2021-01-08 09:42:10|263.2||263.2||263.2||263.2||0
1610098940000|2021-01-08 09:42:20|263.3||263.2||263.3||263.2||0
1610098950000|2021-01-08 09:42:30|263.3|263.2|263.3|263.1|263.3|263.2|263.3|263.1|2500
1610098960000|2021-01-08 09:42:40|263.2||263.3||263.3||263.2||0
1610099020000|2021-01-08 09:43:40|263.2||263.3||263.3||263.2||2787
1610099030000|2021-01-08 09:43:50|263.2||263.2||263.2||263.2||0
1610099040000|2021-01-08 09:44:00|263.1|263|263.2|263|263.2|263|263.1|263|3968
1610099060000|2021-01-08 09:44:20|263.1|262.9|263|262.8|263.1|263|262.9|262.8|26613
1610099110000|2021-01-08 09:45:10||262.9||262.8||262.9||262.8|0
1610099120000|2021-01-08 09:45:20||262.9||262.9||262.9||262.9|0
1610099140000|2021-01-08 09:45:40|||||||||5500
1610099160000|2021-01-08 09:46:00|263.1|263|263.2|263|263.2|263|263.1|263|940
1610099170000|2021-01-08 09:46:10|263.1|262.9|263|262.9|263.1|262.9|263|262.9|4339
1610099190000|2021-01-08 09:46:30|263.1|263|263|262.9|263.1|263|263|262.9|768
1610099200000|2021-01-08 09:46:40|263.1|263|263|262.9|263.1|263|263|262.9|6056
1610099230000|2021-01-08 09:47:10|263.1||263||263.1||263||0
1610099240000|2021-01-08 09:47:20|263.1|263|263|262.9|263.1|263|263|262.9|5000
1610099310000|2021-01-08 09:48:30|263.1|263|263.1|263|263.1|263|263.1|262.9|1832
1610099320000|2021-01-08 09:48:40|||||||||592
1610099340000|2021-01-08 09:49:00|263.2|263.1|263.2|263|263.2|263.1|263.2|263|5346
1610099400000|2021-01-08 09:50:00|263.1||263.1||263.1||263.1||0
1610099410000|2021-01-08 09:50:10|||||||||8682
1610099430000|2021-01-08 09:50:30|263.2|263.1|263.3|263.1|263.3|263.2|263.2|263.1|31741
1610099480000|2021-01-08 09:51:20|263.4|263.2|263.5|263.3|263.5|263.4|263.4|263.2|2360
1610099520000|2021-01-08 09:52:00|263.4||263.5||263.5||263.4||2500
1610099530000|2021-01-08 09:52:10|263.4||263.4||263.4||263.4||0
1610099540000|2021-01-08 09:52:20|263.5||263.4||263.5||263.4||0
1610099550000|2021-01-08 09:52:30|263.5|263.4|263.5|263.3|263.5|263.4|263.5|263.3|2990
1610099600000|2021-01-08 09:53:20|263.4||263.4||263.4||263.4||2500
1610099620000|2021-01-08 09:53:40|263.5||263.5||263.5||263.5||434
1610099630000|2021-01-08 09:53:50|263.6|263.4|263.6|263.5|263.6|263.5|263.6|263.4|2329
1610099640000|2021-01-08 09:54:00|263.5|263.4|263.5|263.4|263.6|263.4|263.5|263.4|10256
1610099690000|2021-01-08 09:54:50|263.4|263.3|263.4|263.3|263.5|263.3|263.4|263.3|8520
1610099700000|2021-01-08 09:55:00|263.5|263.4|263.5|263.3|263.5|263.4|263.5|263.3|2117
1610099840000|2021-01-08 09:57:20||263.4||263.3||263.4||263.3|4000
1610099880000|2021-01-08 09:58:00|263.4||263.4||263.4||263.4||0
1610099890000|2021-01-08 09:58:10|263.5||263.5||263.5||263.5||2834
1610099900000|2021-01-08 09:58:20||263.4||263.4||263.4||263.4|0
1610099910000|2021-01-08 09:58:30|263.6||263.5||263.6||263.5||2673
1610099940000|2021-01-08 09:59:00||263.3||263.3||263.3||263.3|5074
1610099960000|2021-01-08 09:59:20|263.6|263.4|263.6|263.4|263.6|263.4|263.5|263.4|3400
1610099970000|2021-01-08 09:59:30|263.5|263.3|263.7|263.5|263.7|263.5|263.5|263.3|14904
1610099980000|2021-01-08 09:59:40|263.6||263.6||263.6||263.6||0
1610100010000|2021-01-08 10:00:10||263.4||263.5||263.5||263.4|6721
1610100040000|2021-01-08 10:00:40|||||||||550
1610100050000|2021-01-08 10:00:50||263.4||263.4||263.5||263.4|1551
1610100070000|2021-01-08 10:01:10||263.5||263.4||263.5||263.4|2500
1610100110000|2021-01-08 10:01:50|263.7|263.5|263.6|263.5|263.7|263.5|263.6|263.5|1950
1610100130000|2021-01-08 10:02:10|263.7|263.6|263.7|263.6|263.8|263.7|263.6|263.5|34032
1610100140000|2021-01-08 10:02:20|263.8|263.7|263.9|263.7|263.9|263.7|263.8|263.7|2938
1610100150000|2021-01-08 10:02:30|263.8||263.8||263.8||263.8||0
1610100160000|2021-01-08 10:02:40||263.6||263.7||263.7||263.6|16337
1610100220000|2021-01-08 10:03:40|263.9|263.8|263.8|263.7|263.9|263.8|263.8|263.7|5055
1610100230000|2021-01-08 10:03:50|263.9|263.8|263.9|263.7|263.9|263.8|263.9|263.7|2500
1610100250000|2021-01-08 10:04:10|||||||||700
1610100270000|2021-01-08 10:04:30|||||||||90
1610100300000|2021-01-08 10:05:00|264|263.8|264.1|263.9|264.1|264|264|263.8|10142
1610100310000|2021-01-08 10:05:10|264||264||264||264||0
1610100320000|2021-01-08 10:05:20|264.1||264.1||264.1||264.1||0
1610100350000|2021-01-08 10:05:50|264||264||264||264||0
1610100360000|2021-01-08 10:06:00|263.9|263.8|263.9|263.8|263.9|263.8|263.9|263.8|11946
1610100370000|2021-01-08 10:06:10||263.7||263.8||263.8||263.7|21945
1610100430000|2021-01-08 10:07:10|264|263.9|264|263.9|264|263.9|264|263.8|5442
1610100440000|2021-01-08 10:07:20|263.9|263.8|264|263.8|264|263.9|263.9|263.8|2500
1610100480000|2021-01-08 10:08:00|263.9||264||264||263.9||195
1610100490000|2021-01-08 10:08:10|263.9||263.9||264||263.9||2000
1610100570000|2021-01-08 10:09:30|264|263.9|264|263.8|264|263.9|264|263.8|1324
1610100600000|2021-01-08 10:10:00|263.9||263.9||263.9||263.9||0
1610100610000|2021-01-08 10:10:10|264||264||264||264||0
1610100650000|2021-01-08 10:10:50||263.9||263.9||263.9||263.8|0
1610100660000|2021-01-08 10:11:00|263.9|263.8|263.9|263.8|263.9|263.8|263.9|263.8|4318
1610100680000|2021-01-08 10:11:20|263.8|263.7|263.8|263.7|263.8|263.7|263.8|263.7|19148
1610100750000|2021-01-08 10:12:30|263.7|263.6|263.8|263.6|263.8|263.7|263.7|263.6|32893
1610100860000|2021-01-08 10:14:20|263.7|263.5|263.6|263.5|263.7|263.5|263.6|263.5|16927
1610100880000|2021-01-08 10:14:40|||||||||573
1610100960000|2021-01-08 10:16:00|||||||||11000
1610101010000|2021-01-08 10:16:50|263.5|263.4|263.6|263.5|263.6|263.5|263.5|263.4|9568
1610101050000|2021-01-08 10:17:30||263.4||263.5||263.5||263.4|0
1610101070000|2021-01-08 10:17:50|263.7|263.6|263.8|263.7|263.8|263.7|263.7|263.6|21693
1610101090000|2021-01-08 10:18:10|263.9|263.8|263.9|263.7|263.9|263.8|263.9|263.7|13338
1610101100000|2021-01-08 10:18:20|263.8||263.8||263.8||263.8||0
1610101160000|2021-01-08 10:19:20|263.7|263.6|263.8|263.7|263.8|263.7|263.7|263.6|19419
1610101170000|2021-01-08 10:19:30|||||||||5473
1610101390000|2021-01-08 10:23:10|263.7|263.6|263.7|263.6|263.7|263.6|263.7|263.6|11809
1610101450000|2021-01-08 10:24:10|263.8|263.5|263.8|263.7|263.8|263.7|263.8|263.5|35204
1610101460000|2021-01-08 10:24:20||263.6||263.7||263.7||263.6|7683
1610101470000|2021-01-08 10:24:30||263.6||263.7||263.7||263.6|2095
1610101510000|2021-01-08 10:25:10|263.9|263.8|263.9|263.8|263.9|263.8|263.9|263.7|620
1610101520000|2021-01-08 10:25:20|263.8|263.7|263.8|263.7|263.9|263.8|263.8|263.7|12545
1610101580000|2021-01-08 10:26:20|||||||||1000
1610101590000|2021-01-08 10:26:30|263.7|263.6|263.8|263.6|263.8|263.6|263.7|263.6|21890
1610101600000|2021-01-08 10:26:40|263.7|263.7|263.8|263.7|263.8|263.7|263.7|263.6|4365
1610101640000|2021-01-08 10:27:20|263.7|263.6|263.7|263.6|263.7|263.6|263.7|263.6|6865
1610101660000|2021-01-08 10:27:40|263.8||263.7||263.8||263.7||3099
1610101670000|2021-01-08 10:27:50|263.8||263.8||263.8||263.8||0
1610101680000|2021-01-08 10:28:00||263.7||263.7||263.7||263.7|0
1610101750000|2021-01-08 10:29:10|263.7|263.6|263.7|263.6|263.7|263.6|263.7|263.6|13237
1610101810000|2021-01-08 10:30:10|263.8|263.7|263.8|263.7|263.8|263.7|263.8|263.6|5399
1610101850000|2021-01-08 10:30:50||263.6||263.7||263.7||263.6|6000
1610101860000|2021-01-08 10:31:00|263.7|263.6|263.8|263.7|263.8|263.7|263.7|263.6|4400
1610101870000|2021-01-08 10:31:10||263.6||263.7||263.7||263.6|4679
1610101900000|2021-01-08 10:31:40|263.7|263.6|263.7|263.6|263.7|263.6|263.7|263.6|2942
1610101960000|2021-01-08 10:32:40|263.8|263.7|263.8|263.7|263.8|263.7|263.8|263.6|5373
1610102000000|2021-01-08 10:33:20|||||||||5394
1610102010000|2021-01-08 10:33:30|263.7|263.6|263.7|263.6|263.7|263.6|263.7|263.6|487
1610102030000|2021-01-08 10:33:50|263.6|263.5|263.6|263.5|263.7|263.5|263.6|263.5|23094
1610102120000|2021-01-08 10:35:20|263.5|263.4|263.5|263.3|263.5|263.5|263.4|263.3|40554
1610102130000|2021-01-08 10:35:30|263.4|263.2|263.2|263.1|263.4|263.2|263.2|263.1|21414
1610102190000|2021-01-08 10:36:30|263.3|263.2|263.3|263.1|263.3|263.2|263.3|263.1|5979
1610102200000|2021-01-08 10:36:40|263.2|263.2|263.3|263.1|263.3|263.2|263.2|263.1|387
1610102260000|2021-01-08 10:37:40||263.2||263.2||263.2||263.2|0
1610102270000|2021-01-08 10:37:50|||||||||4100
1610102440000|2021-01-08 10:40:40|263.2|263.1|263.3|263.2|263.3|263.2|263.2|263.1|19540
1610102470000|2021-01-08 10:41:10||263.1||263.2||263.2||263.1|0
1610102530000|2021-01-08 10:42:10|263.4|263.3|263.5|263.4|263.5|263.4|263.4|263.3|16168
1610102580000|2021-01-08 10:43:00|263.6|263.5|263.5|263.4|263.6|263.5|263.5|263.4|11728
1610102590000|2021-01-08 10:43:10|263.4|263.3|263.4|263.3|263.4|263.3|263.4|263.3|7786
1610102630000|2021-01-08 10:43:50|263.3|263.2|263.3|263.2|263.3|263.3|263.3|263.2|20674
1610102640000|2021-01-08 10:44:00|263.4|263.3|263.4|263.2|263.4|263.3|263.4|263.2|5705
1610102650000|2021-01-08 10:44:10|263.3|263.1|263.4|263.2|263.4|263.2|263.3|263.1|20000
1610102670000|2021-01-08 10:44:30|263.3||263.4||263.4||263.3||5000
1610102710000|2021-01-08 10:45:10|263.3||263.4||263.4||263.3||0
1610102820000|2021-01-08 10:47:00|263.5|263.3|263.5|263.4|263.5|263.4|263.5|263.3|10932
1610102830000|2021-01-08 10:47:10|263.6|263.5|263.6|263.5|263.7|263.5|263.6|263.4|5858
1610102850000|2021-01-08 10:47:30|263.5|263.4|263.6|263.4|263.6|263.4|263.5|263.4|11424
1610102900000|2021-01-08 10:48:20|263.5|263.3|263.5|263.4|263.5|263.4|263.4|263.3|20594
1610102940000|2021-01-08 10:49:00|263.4|263.3|263.5|263.3|263.5|263.3|263.4|263.3|3990
1610102960000|2021-01-08 10:49:20|263.4|263.4|263.5|263.4|263.5|263.4|263.4|263.4|1199
1610102970000|2021-01-08 10:49:30|263.4|263.3|263.4|263.3|263.4|263.4|263.4|263.3|2500
1610102980000|2021-01-08 10:49:40|263.5||263.5||263.5||263.4||0
1610103000000|2021-01-08 10:50:00||263.4||263.4||263.4||263.4|0
1610103020000|2021-01-08 10:50:20||263.3||263.3||263.3||263.3|0
1610103030000|2021-01-08 10:50:30||263.4||263.4||263.4||263.4|0
1610103050000|2021-01-08 10:50:50|263.4|263.3|263.4|263.3|263.4|263.3|263.4|263.3|2768
1610103060000|2021-01-08 10:51:00|263.5||263.4||263.5||263.4||0
1610103070000|2021-01-08 10:51:10|263.5||263.4||263.5||263.4||0
1610103080000|2021-01-08 10:51:20|263.5||263.5||263.5||263.5||0
1610103090000|2021-01-08 10:51:30||263.4||263.4||263.4||263.3|2500
1610103100000|2021-01-08 10:51:40||263.3||263.3||263.3||263.3|0
1610103110000|2021-01-08 10:51:50|263.4||263.4||263.4||263.4||0
1610103120000|2021-01-08 10:52:00|263.5||263.4||263.5||263.4||2661
1610103130000|2021-01-08 10:52:10|263.5||263.4||263.5||263.4||0
1610103140000|2021-01-08 10:52:20|263.5||263.5||263.5||263.4||0
1610103150000|2021-01-08 10:52:30|263.4||263.4||263.4||263.4||0
1610103160000|2021-01-08 10:52:40|263.5||263.5||263.5||263.5||0
1610103170000|2021-01-08 10:52:50|263.4||263.4||263.4||263.4||0
1610103180000|2021-01-08 10:53:00|263.5|263.4|263.4|263.3|263.5|263.4|263.4|263.3|20928
1610103340000|2021-01-08 10:55:40|263.5|263.4|263.4|263.3|263.5|263.4|263.4|263.3|18084
1610103350000|2021-01-08 10:55:50|||||||||2830
1610103360000|2021-01-08 10:56:00|263.5|263.4|263.5|263.3|263.5|263.4|263.5|263.3|3393
1610103370000|2021-01-08 10:56:10||263.4||263.4||263.4||263.4|0
1610103380000|2021-01-08 10:56:20|||||||||241
1610103390000|2021-01-08 10:56:30|263.6|263.5|263.5|263.4|263.6|263.5|263.5|263.4|1679
1610103400000|2021-01-08 10:56:40|263.6||263.5||263.6||263.5||2462
1610103480000|2021-01-08 10:58:00|263.4|263.3|263.4|263.3|263.5|263.3|263.4|263.3|23748
1610103490000|2021-01-08 10:58:10|263.3|263.2|263.3|263.2|263.3|263.3|263.3|263.2|25520
1610103500000|2021-01-08 10:58:20|263.4||263.3||263.4||263.3||0
1610103510000|2021-01-08 10:58:30|263.4|263.3|263.4|263.3|263.4|263.3|263.3|263.2|14135
1610103550000|2021-01-08 10:59:10|263.5|263.4|263.5|263.4|263.5|263.4|263.5|263.4|4106
1610103560000|2021-01-08 10:59:20|263.6||263.5||263.6||263.5||3119
1610103570000|2021-01-08 10:59:30|263.4|263.3|263.5|263.4|263.5|263.4|263.4|263.3|9795
1610103600000|2021-01-08 11:00:00|263.4|263.2|263.4|263.3|263.4|263.3|263.4|263.2|50000
1610103610000|2021-01-08 11:00:10|263.5||263.4||263.5||263.4||300
1610103640000|2021-01-08 11:00:40|263.3|263.2|263.3|263.2|263.3|263.2|263.2|263.1|20762
1610103690000|2021-01-08 11:01:30|263.4|263.3|263.4|263.3|263.4|263.3|263.4|263.2|914
1610103710000|2021-01-08 11:01:50|263.5|263.4|263.5|263.3|263.5|263.4|263.5|263.3|4187
1610103730000|2021-01-08 11:02:10|263.6|263.4|263.5|263.4|263.6|263.4|263.5|263.3|0
1610103780000|2021-01-08 11:03:00|263.4|263.3|263.4|263.3|263.5|263.3|263.4|263.3|5025
1610103800000|2021-01-08 11:03:20|||||||||7759
1610103810000|2021-01-08 11:03:30||263.2||263.3||263.3||263.2|8086
1610103870000|2021-01-08 11:04:30||263.2||263.3||263.3||263.2|13899
1610103880000|2021-01-08 11:04:40||263.2||263.3||263.3||263.2|11445
1610103930000|2021-01-08 11:05:30|263.3|263.2|263.3|263.2|263.3|263.2|263.3|263.2|3014
1610103940000|2021-01-08 11:05:40||263.1||263.2||263.2||263.1|11127
1610103950000|2021-01-08 11:05:50||263.1||263.2||263.2||263.1|138
1610103980000|2021-01-08 11:06:20||263.1||263.1||263.1||263.1|1623
1610104000000|2021-01-08 11:06:40|263.2|263.2|263.3|263.2|263.3|263.2|263.2|263.1|1513
1610104010000|2021-01-08 11:06:50||263.1||263.1||263.1||263.1|0
1610104020000|2021-01-08 11:07:00||263.2||263.2||263.2||263.2|0
1610104050000|2021-01-08 11:07:30|||||||||278
1610104060000|2021-01-08 11:07:40|263.4|263.3|263.5|263.3|263.5|263.3|263.4|263.2|938
1610104080000|2021-01-08 11:08:00|263.4|263.2|263.4|263.2|263.4|263.3|263.3|263.2|6765
1610104090000|2021-01-08 11:08:10|263.3||263.3||263.4||263.3||0
1610104110000|2021-01-08 11:08:30|||||||||7721
1610104130000|2021-01-08 11:08:50|263.2|263.1|263.2|263.1|263.2|263.1|263.2|263.1|6456
1610104140000|2021-01-08 11:09:00|||||||||520
1610104160000|2021-01-08 11:09:20|||||||||3218
1610104220000|2021-01-08 11:10:20|263.1|263|263.1|263|263.1|263|263|262.9|30259
1610104250000|2021-01-08 11:10:50|263.2|263.1|263.2|263|263.2|263.1|263.2|263|4970
1610104300000|2021-01-08 11:11:40|263.1|262.9|263.1|262.9|263.1|263|263.1|262.9|27169
1610104310000|2021-01-08 11:11:50||263||262.9||263||262.9|0
1610104320000|2021-01-08 11:12:00||263||263||263||262.9|0
1610104340000|2021-01-08 11:12:20|263.2|263.1|263.2|263.1|263.2|263.1|263.1|263|10900
1610104350000|2021-01-08 11:12:30|263.3|263.2|263.3|263.2|263.3|263.2|263.3|263.2|1331
1610104360000|2021-01-08 11:12:40|263.2|263.1|263.3|263.1|263.3|263.2|263.2|263.1|5386
1610104370000|2021-01-08 11:12:50||263.2||263.1||263.2||263.1|2009
1610104390000|2021-01-08 11:13:10||263.2||263.1||263.2||263.1|0
1610104420000|2021-01-08 11:13:40||263.2||263.2||263.2||263.2|40
1610104430000|2021-01-08 11:13:50||263.1||263.2||263.2||263.1|0
1610104440000|2021-01-08 11:14:00||263.1||263.1||263.2||263.1|0
1610104450000|2021-01-08 11:14:10||263.2||263.2||263.2||263.2|0
1610104510000|2021-01-08 11:15:10|263.2|263.1|263.3|263.2|263.3|263.2|263.2|263.1|3117
1610104580000|2021-01-08 11:16:20|263.4|263.3|263.4|263.3|263.4|263.3|263.4|263.3|3662
1610104590000|2021-01-08 11:16:30|263.5||263.4||263.5||263.4||0
1610104620000|2021-01-08 11:17:00|263.5|263.4|263.5|263.4|263.5|263.4|263.5|263.4|2648
1610104630000|2021-01-08 11:17:10|263.4|263.3|263.5|263.4|263.5|263.4|263.4|263.3|13412
1610104640000|2021-01-08 11:17:20|263.4|263.3|263.5|263.4|263.5|263.4|263.4|263.3|2500
1610104660000|2021-01-08 11:17:40|263.4|263.3|263.4|263.3|263.4|263.3|263.4|263.3|7055
1610104670000|2021-01-08 11:17:50|263.5||263.5||263.5||263.5||0
1610104680000|2021-01-08 11:18:00|263.4||263.4||263.4||263.4||0
1610104710000|2021-01-08 11:18:30|263.3|263.2|263.3|263.2|263.3|263.2|263.3|263.2|16566
1610104720000|2021-01-08 11:18:40||263.1||263.2||263.2||263.1|20410
1610104730000|2021-01-08 11:18:50|263.2|263.1|263.2|263.1|263.3|263.2|263.2|263.1|3797
1610104780000|2021-01-08 11:19:40|||||||||11224
1610104800000|2021-01-08 11:20:00|263.1|263|263.2|263|263.2|263|263.1|263|6601
1610104850000|2021-01-08 11:20:50||263.1||263||263.1||263|0
1610104980000|2021-01-08 11:23:00|263.1||263.1||263.1||263.1||0
1610104990000|2021-01-08 11:23:10|263|262.9|262.9|262.8|263|263|262.9|262.8|27900
1610105050000|2021-01-08 11:24:10|263|262.9|263|262.9|263|262.9|263|262.9|18424
1610105060000|2021-01-08 11:24:20||262.8||262.9||262.9||262.8|479
1610105070000|2021-01-08 11:24:30||262.8||262.8||262.8||262.8|0
1610105090000|2021-01-08 11:24:50|262.9||262.9||262.9||262.9||0
1610105190000|2021-01-08 11:26:30|||||||||87
1610105200000|2021-01-08 11:26:40|262.8|262.7|262.9|262.8|262.9|262.8|262.8|262.7|16588
1610105360000|2021-01-08 11:29:20|263|262.9|263|262.9|263|262.9|262.9|262.8|24427
1610105390000|2021-01-08 11:29:50|262.9|262.8|262.9|262.8|263|262.8|262.9|262.8|3499
1610105400000|2021-01-08 11:30:00|262.8|262.7|262.7|262.5|262.8|262.7|262.7|262.5|21323
1610105440000|2021-01-08 11:30:40||262.6||262.5||262.6||262.5|1520
1610105460000|2021-01-08 11:31:00||262.6||262.6||262.6||262.6|0
1610105510000|2021-01-08 11:31:50|||||||||3886
1610105560000|2021-01-08 11:32:40|262.6|262.5|262.7|262.5|262.7|262.5|262.6|262.5|6752
1610105570000|2021-01-08 11:32:50|262.6||262.6||262.6||262.6||0
1610105640000|2021-01-08 11:34:00|262.7|262.6|262.7|262.5|262.7|262.6|262.7|262.5|8347
1610105780000|2021-01-08 11:36:20|262.6||262.6||262.6||262.6||0
1610105790000|2021-01-08 11:36:30|||||||||500
1610105810000|2021-01-08 11:36:50|262.5|262.4|262.5|262.4|262.5|262.4|262.5|262.4|14686
1610105910000|2021-01-08 11:38:30|262.4|262.3|262.4|262.3|262.5|262.4|262.4|262.3|29710
1610105940000|2021-01-08 11:39:00|262.5|262.4|262.5|262.3|262.5|262.4|262.5|262.3|6024
1610105950000|2021-01-08 11:39:10||262.4||262.4||262.4||262.4|0
1610105960000|2021-01-08 11:39:20||262.3||262.4||262.4||262.3|0
1610105970000|2021-01-08 11:39:30|||||||||5000
1610106040000|2021-01-08 11:40:40|262.4|262.3|262.4|262.3|262.4|262.3|262.4|262.3|9149
1610106060000|2021-01-08 11:41:00|262.5|262.4|262.5|262.4|262.5|262.4|262.5|262.3|4335
1610106120000|2021-01-08 11:42:00|||||||||20
1610106190000|2021-01-08 11:43:10|262.6|262.5|262.6|262.4|262.6|262.5|262.6|262.4|18704
1610106200000|2021-01-08 11:43:20|262.7|262.5|262.6|262.5|262.7|262.6|262.6|262.5|10308
1610106210000|2021-01-08 11:43:30|262.7|262.6|262.7|262.5|262.7|262.6|262.7|262.5|1007
1610106260000|2021-01-08 11:44:20||262.6||262.6||262.6||262.6|0
1610106280000|2021-01-08 11:44:40|262.8|262.7|262.8|262.7|262.8|262.7|262.8|262.7|13529
1610106300000|2021-01-08 11:45:00|262.9|262.8|262.9|262.7|262.9|262.8|262.8|262.7|3226
1610106310000|2021-01-08 11:45:10|262.8||262.8||262.8||262.8||1018
1610106350000|2021-01-08 11:45:50|262.9|262.8|262.9|262.8|262.9|262.8|262.8|262.7|13203
1610106370000|2021-01-08 11:46:10|263|262.9|263|262.9|263|262.9|263|262.9|7298
1610106380000|2021-01-08 11:46:20|262.9|262.8|262.9|262.8|263|262.8|262.9|262.8|4466
1610106390000|2021-01-08 11:46:30|263|262.9|262.9|262.8|263|262.9|262.9|262.8|3991
1610106420000|2021-01-08 11:47:00|263|262.9|263|262.9|263|262.9|262.9|262.8|7454
1610106460000|2021-01-08 11:47:40|263.1|263|263|262.9|263.1|263|263|262.9|7391
1610106470000|2021-01-08 11:47:50|263.1|263|263.1|262.9|263.1|263|263.1|262.9|2336
1610106550000|2021-01-08 11:49:10|263||263||263||263||0
1610106560000|2021-01-08 11:49:20|263.1|263|263.1|262.9|263.1|263|263|262.9|1320
1610106580000|2021-01-08 11:49:40|263||263.1||263.1||263||216
1610106720000|2021-01-08 11:52:00|||||||||2000
1610106760000|2021-01-08 11:52:40|263||263.1||263.1||263||0
1610106990000|2021-01-08 11:56:30|263|262.8|262.8|262.7|263|262.8|262.8|262.7|94184
1610107030000|2021-01-08 11:57:10|262.7|262.6|262.7|262.6|262.7|262.6|262.7|262.6|12816
1610107050000|2021-01-08 11:57:30|262.8|262.7|262.8|262.6|262.8|262.7|262.7|262.6|6211
1610107090000|2021-01-08 11:58:10|262.7|262.5|262.7|262.6|262.8|262.6|262.7|262.5|7504
1610107110000|2021-01-08 11:58:30||262.5||262.6||262.6||262.5|0
1610107220000|2021-01-08 12:00:20|262.8|262.7|262.8|262.6|262.8|262.7|262.8|262.6|8314
1610107260000|2021-01-08 12:01:00||262.7||262.6||262.7||262.6|0
1610107290000|2021-01-08 12:01:30|262.7|262.7|262.8|262.6|262.8|262.7|262.7|262.6|5746
1610107340000|2021-01-08 12:02:20|262.7||262.7||262.7||262.7||0
1610107350000|2021-01-08 12:02:30|262.6|262.5|262.7|262.6|262.7|262.6|262.6|262.5|13249
1610107360000|2021-01-08 12:02:40||262.5||262.5||262.5||262.5|0
1610107380000|2021-01-08 12:03:00|262.6|262.4|262.6|262.5|262.6|262.5|262.6|262.4|10031
1610107390000|2021-01-08 12:03:10||262.4||262.4||262.4||262.4|0
1610107400000|2021-01-08 12:03:20|262.5||262.5||262.6||262.5||2500
1610107440000|2021-01-08 12:04:00|||||||||3042
1610107460000|2021-01-08 12:04:20|262.4|262.3|262.3|262.2|262.4|262.4|262.3|262.2|22365
1610107470000|2021-01-08 12:04:30|262.4||262.4||262.4||262.4||1750
1610107490000|2021-01-08 12:04:50|262.3||262.3||262.3||262.3||0
1610107500000|2021-01-08 12:05:00|262.4||262.3||262.4||262.3||4060
1610107530000|2021-01-08 12:05:30|262.4|262.3|262.4|262.3|262.4|262.3|262.4|262.3|4000
1610107540000|2021-01-08 12:05:40|262.3|262.2|262.3|262.2|262.3|262.2|262.3|262.2|2382
1610107600000|2021-01-08 12:06:40|262.2|262.1|262.2|262.1|262.2|262.1|262.2|262.1|5395
1610107610000|2021-01-08 12:06:50||262||262.1||262.1||262|0
1610107620000|2021-01-08 12:07:00|262.3|262.2|262.3|262.1|262.3|262.2|262.2|262.1|10571
1610107630000|2021-01-08 12:07:10|262.2|262|262.2|262.1|262.3|262.2|262.2|262|27956
1610107670000|2021-01-08 12:07:50|262.3|262.2|262.2|262.1|262.3|262.2|262.2|262.1|3456
1610107690000|2021-01-08 12:08:10|262.1|262|262.1|261.9|262.2|262|262|261.9|19634
1610107700000|2021-01-08 12:08:20|262||262||262||262||0
1610107730000|2021-01-08 12:08:50|262.1|262|262.1|262|262.1|262|262.1|262|13002
1610107750000|2021-01-08 12:09:10|262.2|262.1|262.3|262.1|262.3|262.2|262.2|262|33386
1610107760000|2021-01-08 12:09:20|262.2|262|262.2|262.1|262.2|262.1|262.1|262|3311
1610107860000|2021-01-08 12:11:00|262.3|262.2|262.3|262.2|262.4|262.3|262.3|262.2|11060
1610107880000|2021-01-08 12:11:20|||||||||3000
1610107890000|2021-01-08 12:11:30|262.4||262.4||262.4||262.4||7336
1610107910000|2021-01-08 12:11:50||262.3||262.3||262.3||262.3|0
1610107940000|2021-01-08 12:12:20|262.5|262.4|262.5|262.4|262.5|262.4|262.5|262.3|0
1610107950000|2021-01-08 12:12:30|262.4|262.3|262.4|262.3|262.4|262.3|262.4|262.3|1335
1610107960000|2021-01-08 12:12:40|262.5||262.4||262.5||262.4||0
1610107980000|2021-01-08 12:13:00||262.2||262.3||262.3||262.2|5540
1610108010000|2021-01-08 12:13:30|262.3|262.2|262.3|262.2|262.3|262.2|262.3|262.2|1110
1610108020000|2021-01-08 12:13:40|262.4|262.3|262.4|262.3|262.4|262.3|262.4|262.3|3730
1610108030000|2021-01-08 12:13:50|262.6|262.4|262.6|262.5|262.6|262.5|262.5|262.4|35439
1610108050000|2021-01-08 12:14:10|262.7|262.6|262.6|262.5|262.7|262.6|262.6|262.5|12914
1610108080000|2021-01-08 12:14:40|262.7|262.6|262.7|262.5|262.7|262.6|262.6|262.5|6552
1610108100000|2021-01-08 12:15:00|262.8|262.6|262.7|262.6|262.8|262.7|262.7|262.6|19385
1610108110000|2021-01-08 12:15:10|262.8||262.8||262.8||262.8||2231
1610108120000|2021-01-08 12:15:20|262.9|262.7|262.9|262.7|262.9|262.7|262.9|262.7|3574
1610108130000|2021-01-08 12:15:30||262.8||262.8||262.8||262.8|0
1610108140000|2021-01-08 12:15:40|263|262.9|263|262.9|263|262.9|263|262.9|0
1610108160000|2021-01-08 12:16:00|263.1|263|263|262.9|263.1|263|263|262.9|2736
1610108170000|2021-01-08 12:16:10|263.1||263.1||263.1||263.1||0
1610108320000|2021-01-08 12:18:40|263|263|263|262.9|263.1|263|262.9|262.8|29182
1610108330000|2021-01-08 12:18:50|262.9|262.8|262.9|262.7|262.9|262.9|262.9|262.7|3841
1610108400000|2021-01-08 12:20:00|262.8||262.9||262.9||262.8||0
1610108410000|2021-01-08 12:20:10|263|262.8|263|262.9|263|262.9|263|262.8|11161
1610108420000|2021-01-08 12:20:20||262.8||262.9||262.9||262.8|7913
1610108430000|2021-01-08 12:20:30|||||||||756
1610108510000|2021-01-08 12:21:50|262.9|262.8|262.9|262.8|262.9|262.8|262.9|262.7|3711
1610108520000|2021-01-08 12:22:00|263||262.9||263||262.9||0
1610108550000|2021-01-08 12:22:30|263||263||263||263||3054
1610108560000|2021-01-08 12:22:40|262.9||262.9||262.9||262.9||0
1610108870000|2021-01-08 12:27:50|263|262.9|263|262.8|263|262.9|263|262.8|1000
1610108900000|2021-01-08 12:28:20|262.9||262.9||262.9||262.9||0
1610108910000|2021-01-08 12:28:30|263||263||263||263||0
1610108920000|2021-01-08 12:28:40|262.9||262.9||263||262.9||0
1610108930000|2021-01-08 12:28:50|||||||||2000
1610108940000|2021-01-08 12:29:00|||||||||6036
1610109080000|2021-01-08 12:31:20|263|262.9|263|262.9|263|262.9|263|262.9|617
1610109090000|2021-01-08 12:31:30||262.8||262.9||262.9||262.8|0
1610109110000|2021-01-08 12:31:50||262.8||262.9||262.9||262.8|0
1610109190000|2021-01-08 12:33:10|262.9|262.8|262.9|262.8|263|262.8|262.9|262.8|1356
1610109200000|2021-01-08 12:33:20|263||262.9||263||262.9||0
1610109210000|2021-01-08 12:33:30|263||263||263||262.9||0
1610109240000|2021-01-08 12:34:00||262.9||262.9||262.9||262.9|0
1610109250000|2021-01-08 12:34:10||262.8||262.9||262.9||262.8|2669
1610109320000|2021-01-08 12:35:20|263.1|263|263.1|263|263.1|263|263|263|26728
1610109350000|2021-01-08 12:35:50|||||||||1445
1610109400000|2021-01-08 12:36:40|263|262.9|263|262.9|263.1|262.9|263|262.9|5913
1610109420000|2021-01-08 12:37:00|263.1||263||263.1||263||3360
1610109510000|2021-01-08 12:38:30|262.9|262.8|262.9|262.8|262.9|262.8|262.9|262.8|9589
1610109740000|2021-01-08 12:42:20|262.8|262.7|262.8|262.7|262.8|262.7|262.8|262.7|8794
1610109750000|2021-01-08 12:42:30|262.9||262.8||262.9||262.8||0
1610109800000|2021-01-08 12:43:20|||||||||53
1610109810000|2021-01-08 12:43:30|||||||||1500
1610109840000|2021-01-08 12:44:00||262.6||262.7||262.7||262.6|11524
1610109880000|2021-01-08 12:44:40|262.7|262.6|262.7|262.6|262.7|262.6|262.7|262.6|1413
1610110000000|2021-01-08 12:46:40|262.8|262.7|262.8|262.7|262.8|262.7|262.8|262.6|4937
1610110090000|2021-01-08 12:48:10||262.6||262.7||262.7||262.6|3968
1610110120000|2021-01-08 12:48:40|262.7|262.6|262.8|262.6|262.8|262.6|262.7|262.6|0
1610110130000|2021-01-08 12:48:50|262.7||262.7||262.7||262.7||0
1610110160000|2021-01-08 12:49:20|262.8|262.7|262.7|262.6|262.8|262.7|262.7|262.6|6224
1610110180000|2021-01-08 12:49:40||262.5||262.6||262.6||262.5|2894
1610110210000|2021-01-08 12:50:10|||||||||2428
1610110230000|2021-01-08 12:50:30|262.6|262.5|262.6|262.5|262.7|262.5|262.6|262.5|0
1610110240000|2021-01-08 12:50:40|||||||||1600
1610110300000|2021-01-08 12:51:40|||||||||448
1610110320000|2021-01-08 12:52:00|262.7|262.6|262.6|262.5|262.7|262.6|262.6|262.5|21752
1610110330000|2021-01-08 12:52:10|262.5|262.4|262.5|262.4|262.5|262.5|262.5|262.4|45606
1610110340000|2021-01-08 12:52:20|262.6|262.5|262.7|262.5|262.7|262.5|262.6|262.5|8165
1610110350000|2021-01-08 12:52:30|262.6||262.7||262.7||262.6||0
1610110410000|2021-01-08 12:53:30||262.6||262.5||262.6||262.5|1149
1610110420000|2021-01-08 12:53:40|262.6||262.6||262.6||262.6||0
1610110430000|2021-01-08 12:53:50|262.7|262.6|262.7|262.5|262.7|262.6|262.7|262.5|2329
1610110440000|2021-01-08 12:54:00|262.6||262.6||262.6||262.6||0
1610110460000|2021-01-08 12:54:20|262.7|262.6|262.7|262.5|262.7|262.6|262.7|262.5|618
1610110470000|2021-01-08 12:54:30||262.6||262.6||262.6||262.6|0
1610110480000|2021-01-08 12:54:40|262.8|262.7|262.8|262.7|262.8|262.7|262.8|262.7|4030
1610110500000|2021-01-08 12:55:00|||||||||4652
1610110510000|2021-01-08 12:55:10|262.9|262.8|262.9|262.8|262.9|262.8|262.9|262.7|2837
1610110530000|2021-01-08 12:55:30|262.8|262.7|262.9|262.8|262.9|262.8|262.8|262.7|9163
1610110550000|2021-01-08 12:55:50|263|262.9|263|262.9|263|262.9|263|262.9|4076
1610110560000|2021-01-08 12:56:00|||||||||2547
1610110570000|2021-01-08 12:56:10|263.1|263|263.1|263|263.1|263|263.1|263|4085
1610110600000|2021-01-08 12:56:40|263|262.9|263.1|262.9|263.1|262.9|263|262.9|7473
1610110670000|2021-01-08 12:57:50||263||262.9||263||262.9|0
1610110820000|2021-01-08 13:00:20|263.2|263|263|262.9|263.2|263.1|263|262.9|16050
1610110840000|2021-01-08 13:00:40|||||||||14
1610110950000|2021-01-08 13:02:30|262.9|262.8|262.9|262.8|262.9|262.8|262.9|262.8|11352
1610110970000|2021-01-08 13:02:50|263|262.9|263|262.9|263|262.9|263|262.9|1382
1610110990000|2021-01-08 13:03:10|||||||||1000
1610111000000|2021-01-08 13:03:20|262.9|262.8|262.9|262.8|263|262.9|262.9|262.8|11767
1610111010000|2021-01-08 13:03:30|263|262.9|263|262.9|263|262.9|263|262.8|2500
1610111040000|2021-01-08 13:04:00|263.1|263|263.2|263.1|263.2|263.1|263.1|263|7295
1610111050000|2021-01-08 13:04:10|263.3||263.3||263.3||263.3||0
1610111110000|2021-01-08 13:05:10||263.2||263.1||263.2||263.1|0
1610111200000|2021-01-08 13:06:40||263.2||263.2||263.2||263.2|0
1610111210000|2021-01-08 13:06:50|||||||||11
1610111220000|2021-01-08 13:07:00|263.4||263.4||263.4||263.4||3385
1610111250000|2021-01-08 13:07:30||263.3||263.3||263.3||263.3|0
1610111300000|2021-01-08 13:08:20|263.3|263.2|263.3|263.2|263.3|263.2|263.3|263.2|6373
1610111310000|2021-01-08 13:08:30|||||||||18
1610111370000|2021-01-08 13:09:30|263.2|263.1|263.3|263.2|263.3|263.2|263.2|263.1|11212
1610111430000|2021-01-08 13:10:30|||||||||200
1610111440000|2021-01-08 13:10:40|263.4|263.3|263.4|263.3|263.4|263.3|263.4|263.3|14493
1610111500000|2021-01-08 13:11:40|263.5|263.4|263.6|263.4|263.6|263.5|263.5|263.4|15925
1610111510000|2021-01-08 13:11:50|263.5||263.5||263.5||263.5||0
1610111530000|2021-01-08 13:12:10|263.6|263.5|263.6|263.5|263.6|263.5|263.6|263.4|9123
1610111560000|2021-01-08 13:12:40|263.5|263.4|263.5|263.4|263.5|263.4|263.5|263.4|39578
1610111570000|2021-01-08 13:12:50|263.6|263.5|263.6|263.5|263.6|263.5|263.6|263.5|69472
1610111590000|2021-01-08 13:13:10|263.7|263.6|263.7|263.6|263.7|263.6|263.7|263.6|5712
1610111600000|2021-01-08 13:13:20|263.8|263.7|263.8|263.7|263.8|263.7|263.8|263.7|8085
1610111620000|2021-01-08 13:13:40|263.9||263.9||263.9||263.9||11158
1610111630000|2021-01-08 13:13:50|263.8||263.9||263.9||263.8||4008
1610111680000|2021-01-08 13:14:40|263.8|263.6|263.8|263.6|263.8|263.7|263.7|263.6|21137
1610111690000|2021-01-08 13:14:50||263.7||263.7||263.7||263.7|0
1610111700000|2021-01-08 13:15:00|263.7|263.6|263.8|263.7|263.8|263.7|263.7|263.6|8886
1610111730000|2021-01-08 13:15:30|||||||||2000
1610111760000|2021-01-08 13:16:00|263.9|263.8|263.9|263.8|263.9|263.8|263.9|263.8|102652
1610111770000|2021-01-08 13:16:10|264|263.9|263.9|263.8|264|263.9|263.9|263.8|11300
1610111890000|2021-01-08 13:18:10|264|263.9|264|263.9|264|263.9|264|263.8|3423
1610111910000|2021-01-08 13:18:30|||||||||2894
1610111920000|2021-01-08 13:18:40|263.9|263.8|263.9|263.8|264|263.9|263.9|263.8|17374
1610111950000|2021-01-08 13:19:10|||||||||2894
1610111960000|2021-01-08 13:19:20|263.8|263.7|263.9|263.8|263.9|263.8|263.8|263.7|25636
1610112000000|2021-01-08 13:20:00|263.8|263.7|263.8|263.7|263.9|263.8|263.8|263.6|26352
1610112010000|2021-01-08 13:20:10|263.7|263.6|263.7|263.6|263.7|263.6|263.7|263.6|1377
1610112020000|2021-01-08 13:20:20|263.8||263.7||263.8||263.7||0
1610112030000|2021-01-08 13:20:30|263.8||263.7||263.8||263.7||0
1610112040000|2021-01-08 13:20:40|263.8|263.7|263.8|263.7|263.8|263.7|263.8|263.6|4651
1610112100000|2021-01-08 13:21:40|263.9|263.8|263.9|263.7|263.9|263.8|263.9|263.7|14633
1610112110000|2021-01-08 13:21:50|263.8||263.9||263.9||263.8||3174
1610112190000|2021-01-08 13:23:10|||||||||1690
1610112220000|2021-01-08 13:23:40|263.8||263.8||263.8||263.8||0
1610112300000|2021-01-08 13:25:00|263.7|263.6|263.7|263.6|263.7|263.6|263.7|263.6|18876
1610112310000|2021-01-08 13:25:10|263.6|263.5|263.6|263.5|263.6|263.5|263.6|263.5|12
1610112320000|2021-01-08 13:25:20|263.7|263.6|263.7|263.6|263.7|263.6|263.7|263.5|654
1610112330000|2021-01-08 13:25:30|263.6|263.5|263.7|263.5|263.7|263.5|263.6|263.5|1865
1610112350000|2021-01-08 13:25:50|||||||||35
1610112440000|2021-01-08 13:27:20|263.6|263.4|263.5|263.4|263.6|263.4|263.5|263.4|12658
1610112460000|2021-01-08 13:27:40|263.4|263.3|263.5|263.3|263.5|263.4|263.4|263.3|11085
1610112470000|2021-01-08 13:27:50||263.4||263.3||263.4||263.3|2500
1610112500000|2021-01-08 13:28:20||263.4||263.3||263.4||263.3|0
1610112520000|2021-01-08 13:28:40||263.4||263.3||263.4||263.3|0
1610112540000|2021-01-08 13:29:00|||||||||22
1610112560000|2021-01-08 13:29:20|||||||||1000
1610112600000|2021-01-08 13:30:00|263.3|263.2|263.2|262.9|263.3|263.2|263.2|262.9|6675
1610112610000|2021-01-08 13:30:10|263.3|263|263.3|263.1|263.3|263.2|263.3|263|11749
1610112640000|2021-01-08 13:30:40|263.4||263.4||263.4||263.4||10315
1610112650000|2021-01-08 13:30:50||263.2||263.3||263.3||263.2|0
1610112660000|2021-01-08 13:31:00||263.2||263.3||263.3||263.2|0
1610112670000|2021-01-08 13:31:10|263.5||263.5||263.5||263.5||4307
1610112680000|2021-01-08 13:31:20|263.6|263.4|263.5|263.4|263.6|263.4|263.5|263.4|0
1610112700000|2021-01-08 13:31:40||263.3||263.3||263.3||263.3|5617
1610112880000|2021-01-08 13:34:40|263.4|263.4|263.5|263.3|263.5|263.4|263.4|263.3|2250
1610113020000|2021-01-08 13:37:00|263.6|263.4|263.8|263.7|263.8|263.7|263.6|263.4|27528
1610113030000|2021-01-08 13:37:10|263.7|263.6|263.7|263.6|263.8|263.7|263.7|263.6|9754
1610113150000|2021-01-08 13:39:10|263.8|263.7|263.8|263.7|263.9|263.8|263.8|263.7|10336
1610113240000|2021-01-08 13:40:40|263.9|263.8|264|263.9|264|263.9|263.9|263.7|6052
1610113260000|2021-01-08 13:41:00|263.9|263.8|263.9|263.8|264|263.8|263.9|263.8|4800
1610113280000|2021-01-08 13:41:20|263.8|263.7|263.8|263.7|263.9|263.7|263.8|263.6|10720
1610113300000|2021-01-08 13:41:40|||||||||132
1610113360000|2021-01-08 13:42:40|||||||||41
1610113410000|2021-01-08 13:43:30|263.9|263.8|263.8|263.7|263.9|263.8|263.8|263.7|940
1610113440000|2021-01-08 13:44:00|263.9|263.8|263.9|263.7|263.9|263.8|263.9|263.7|4197
1610113450000|2021-01-08 13:44:10|263.8|263.8|263.9|263.7|263.9|263.8|263.8|263.7|800
1610113460000|2021-01-08 13:44:20||263.8||263.8||263.8||263.8|0
1610113490000|2021-01-08 13:44:50|264|263.9|264|263.9|264|263.9|264|263.9|16022
1610113520000|2021-01-08 13:45:20|263.9|263.8|263.9|263.7|263.9|263.8|263.8|263.7|29861
1610113530000|2021-01-08 13:45:30|263.8|263.6|263.7|263.6|263.8|263.6|263.7|263.6|4082
1610113570000|2021-01-08 13:46:10|||||||||1000
1610113620000|2021-01-08 13:47:00|||||||||7155
1610113660000|2021-01-08 13:47:40|263.8|263.7|263.8|263.7|263.8|263.7|263.8|263.6|2500
1610113730000|2021-01-08 13:48:50|263.7|263.6|263.7|263.6|263.7|263.6|263.7|263.6|2413
1610113750000|2021-01-08 13:49:10|263.8|263.7|263.8|263.7|263.8|263.7|263.8|263.6|6059
1610113770000|2021-01-08 13:49:30|263.7|263.6|263.7|263.6|263.7|263.6|263.7|263.5|12513
1610113780000|2021-01-08 13:49:40|263.6|263.5|263.7|263.6|263.7|263.6|263.6|263.5|2880
1610113790000|2021-01-08 13:49:50||263.5||263.6||263.6||263.5|7580
1610113800000|2021-01-08 13:50:00||263.5||263.6||263.6||263.5|4090
1610113820000|2021-01-08 13:50:20||263.5||263.5||263.6||263.5|4378
1610113840000|2021-01-08 13:50:40|263.6|263.6|263.6|263.5|263.6|263.6|263.6|263.5|935
1610113850000|2021-01-08 13:50:50|263.7|263.6|263.7|263.6|263.7|263.6|263.7|263.5|1274
1610113860000|2021-01-08 13:51:00|263.6|263.5|263.7|263.5|263.7|263.5|263.6|263.5|1429
1610113870000|2021-01-08 13:51:10|263.6||263.6||263.6||263.6||0
1610113930000|2021-01-08 13:52:10|263.5|263.4|263.5|263.3|263.5|263.4|263.5|263.3|8046
1610113950000|2021-01-08 13:52:30|263.4||263.4||263.4||263.4||0
1610113960000|2021-01-08 13:52:40||263.2||263.3||263.3||263.2|0
1610114020000|2021-01-08 13:53:40|||||||||1080
1610114040000|2021-01-08 13:54:00|||||||||1929
1610114050000|2021-01-08 13:54:10|||||||||1000
1610114060000|2021-01-08 13:54:20|263.3|263.2|263.3|263.2|263.3|263.2|263.3|263.2|10805
1610114070000|2021-01-08 13:54:30|263.4|263.3|263.4|263.3|263.4|263.3|263.4|263.3|8312
1610114080000|2021-01-08 13:54:40|263.5|263.4|263.5|263.3|263.5|263.4|263.5|263.3|14751
1610114110000|2021-01-08 13:55:10|263.6|263.4|263.7|263.6|263.7|263.6|263.6|263.4|31214
1610114120000|2021-01-08 13:55:20|263.6|263.5|263.6|263.5|263.6|263.5|263.6|263.5|3272
1610114130000|2021-01-08 13:55:30||263.4||263.5||263.5||263.4|4811
1610114140000|2021-01-08 13:55:40||263.4||263.5||263.5||263.4|2500
1610114160000|2021-01-08 13:56:00|263.5|263.4|263.6|263.4|263.6|263.4|263.5|263.4|2349
1610114170000|2021-01-08 13:56:10|263.5|263.5|263.7|263.5|263.7|263.6|263.5|263.5|3706
1610114180000|2021-01-08 13:56:20|263.6||263.6||263.6||263.6||0
1610114190000|2021-01-08 13:56:30|263.7|263.6|263.7|263.5|263.7|263.6|263.6|263.5|2703
1610114200000|2021-01-08 13:56:40||263.6||263.6||263.6||263.6|100
1610114220000|2021-01-08 13:57:00|263.6|263.5|263.6|263.5|263.7|263.6|263.6|263.5|6836
1610114240000|2021-01-08 13:57:20|263.7|263.6|263.7|263.5|263.7|263.6|263.7|263.5|3557
1610114290000|2021-01-08 13:58:10|||||||||500
1610114300000|2021-01-08 13:58:20|263.8|263.6|263.9|263.7|263.9|263.7|263.8|263.6|9699
1610114330000|2021-01-08 13:58:50|263.8|263.6|263.8|263.7|263.8|263.7|263.7|263.6|11857
1610114340000|2021-01-08 13:59:00|263.7|263.6|263.7|263.6|263.7|263.6|263.7|263.6|34
1610114350000|2021-01-08 13:59:10||263.5||263.5||263.6||263.5|0
1610114390000|2021-01-08 13:59:50||263.6||263.5||263.6||263.5|0
1610114400000|2021-01-08 14:00:00||263.6||263.6||263.6||263.6|0
1610114430000|2021-01-08 14:00:30|263.8|263.7|263.9|263.7|263.9|263.7|263.8|263.7|1569
1610114440000|2021-01-08 14:00:40|263.8||263.8||263.9||263.8||15655
1610114470000|2021-01-08 14:01:10|263.9|263.8|263.9|263.8|263.9|263.8|263.9|263.8|0
1610114480000|2021-01-08 14:01:20|||||||||203
1610114520000|2021-01-08 14:02:00|263.8|263.7|263.9|263.7|263.9|263.8|263.8|263.7|8238
1610114530000|2021-01-08 14:02:10||263.8||263.7||263.8||263.7|0
1610114600000|2021-01-08 14:03:20|263.8|263.8|263.8|263.7|263.9|263.8|263.8|263.7|0
1610114630000|2021-01-08 14:03:50|||||||||500
1610114670000|2021-01-08 14:04:30|||||||||100
1610114680000|2021-01-08 14:04:40|263.7|263.6|263.6|263.5|263.7|263.6|263.6|263.5|37640
1610114690000|2021-01-08 14:04:50|263.5|263.4|263.5|263.4|263.6|263.5|263.5|263.4|17038
1610114710000|2021-01-08 14:05:10|263.6|263.5|263.6|263.5|263.6|263.5|263.6|263.4|1379
1610114720000|2021-01-08 14:05:20|263.5|263.4|263.5|263.4|263.5|263.4|263.5|263.4|856
1610114730000|2021-01-08 14:05:30|263.4|263.3|263.5|263.3|263.5|263.3|263.4|263.3|9662
1610114760000|2021-01-08 14:06:00|||||||||1727
1610114860000|2021-01-08 14:07:40|263.6|263.4|263.6|263.5|263.6|263.5|263.6|263.4|5995
1610114870000|2021-01-08 14:07:50|263.7|263.6|263.7|263.5|263.7|263.6|263.6|263.5|14236
1610115010000|2021-01-08 14:10:10|263.8|263.6|263.8|263.7|263.8|263.7|263.8|263.6|25642
1610115180000|2021-01-08 14:13:00|263.7|263.6|263.8|263.7|263.8|263.7|263.7|263.6|13885
1610115360000|2021-01-08 14:16:00|263.9|263.8|263.8|263.7|263.9|263.8|263.8|263.7|13996
1610115380000|2021-01-08 14:16:20|263.7|263.6|263.7|263.6|263.7|263.6|263.7|263.6|8895
1610115430000|2021-01-08 14:17:10|263.6|263.5|263.7|263.5|263.7|263.6|263.6|263.5|6636
1610115530000|2021-01-08 14:18:50|263.6||263.6||263.6||263.6||818
1610115540000|2021-01-08 14:19:00|263.7|263.6|263.7|263.5|263.7|263.6|263.7|263.5|6707
1610115580000|2021-01-08 14:19:40|263.6||263.7||263.7||263.6||5000
1610115610000|2021-01-08 14:20:10||263.6||263.6||263.6||263.5|11943
1610115680000|2021-01-08 14:21:20|263.6|263.5|263.7|263.6|263.7|263.6|263.6|263.5|42126
1610115710000|2021-01-08 14:21:50|263.8|263.7|263.9|263.8|263.9|263.8|263.8|263.7|44021
1610115730000|2021-01-08 14:22:10|||||||||700
1610115820000|2021-01-08 14:23:40|264|263.9|264|263.9|264|263.9|264|263.9|13212
1610115830000|2021-01-08 14:23:50|||||||||3213
1610115910000|2021-01-08 14:25:10|||||||||300
1610115930000|2021-01-08 14:25:30|264.1||264.1||264.1||264.1||9276
1610115940000|2021-01-08 14:25:40|264|264|264|263.9|264.1|264|264|263.9|6075
1610115950000|2021-01-08 14:25:50|263.9|263.8|264|263.9|264|263.9|263.9|263.8|67290
1610116000000|2021-01-08 14:26:40|264.1|264|264.1|264|264.1|264|264.1|264|10832
1610116020000|2021-01-08 14:27:00|264.2|264.1|264.2|264.1|264.2|264.1|264.2|264.1|9161
1610116050000|2021-01-08 14:27:30|264.1|264|264.2|264.1|264.2|264.1|264.1|264|3310
1610116090000|2021-01-08 14:28:10|264.3|264.2|264.3|264.2|264.3|264.2|264.3|264.2|16408
1610116100000|2021-01-08 14:28:20||264.1||264.2||264.2||264.1|5296
1610116120000|2021-01-08 14:28:40|264.4||264.3||264.4||264.3||3063
1610116140000|2021-01-08 14:29:00|264.4|264.3|264.4|264.3|264.4|264.3|264.4|264.3|6154
1610116200000|2021-01-08 14:30:00|264.3|264.2|264.4|264.3|264.4|264.3|264.3|264.2|10673
1610116230000|2021-01-08 14:30:30|||||||||12000
1610116280000|2021-01-08 14:31:20|264.3|264.2|264.3|264.2|264.3|264.2|264.3|264.2|5632
1610116300000|2021-01-08 14:31:40|264.2|264.1|264.3|264.2|264.3|264.2|264.2|264.1|12462
1610116310000|2021-01-08 14:31:50|||||||||4870
1610116320000|2021-01-08 14:32:00|264.2|264.1|264.2|264|264.2|264.1|264.2|264|4006
1610116330000|2021-01-08 14:32:10|264.1|264.1|264.1|263.9|264.2|264.1|264.1|263.9|6506
1610116340000|2021-01-08 14:32:20||264||264||264||263.9|0
1610116350000|2021-01-08 14:32:30|264|263.9|264|263.9|264|263.9|264|263.9|2228
1610116390000|2021-01-08 14:33:10|264.1|264|264.1|264|264.1|264|264.1|264|4796
1610116410000|2021-01-08 14:33:30|264.2|264.1|264.2|264|264.2|264.1|264.2|264|3544
1610116420000|2021-01-08 14:33:40||264.1||264.1||264.1||264.1|0
1610116430000|2021-01-08 14:33:50|264.3|264.2|264.3|264.2|264.3|264.2|264.2|264.1|2588
1610116450000|2021-01-08 14:34:10|264.2|264.1|264.3|264.2|264.3|264.2|264.2|264.1|2736
1610116480000|2021-01-08 14:34:40|264.2|264.1|264.3|264.2|264.3|264.2|264.2|264.1|6956
1610116490000|2021-01-08 14:34:50||264.1||264.2||264.2||264.1|0
1610116540000|2021-01-08 14:35:40|264.2|264.1|264.2|264.1|264.2|264.1|264.2|264.1|345
1610116550000|2021-01-08 14:35:50|264.1|264|264.1|264|264.1|264|264.1|264|5984
1610116560000|2021-01-08 14:36:00|264.2|264.1|264.2|264.1|264.2|264.1|264.2|264.1|4083
1610116590000|2021-01-08 14:36:30|264.3|264.2|264.3|264.2|264.3|264.2|264.3|264.1|23100
1610116640000|2021-01-08 14:37:20|264.2|264.1|264.2|264.1|264.2|264.1|264.2|264.1|10382
1610116670000|2021-01-08 14:37:50|||||||||4743
1610116680000|2021-01-08 14:38:00|264.3|264.2|264.3|264.2|264.3|264.2|264.3|264.2|4796
1610116700000|2021-01-08 14:38:20|264.2|264.1|264.3|264.2|264.3|264.2|264.2|264.1|9226
1610116720000|2021-01-08 14:38:40|||||||||50
1610116830000|2021-01-08 14:40:30|264.2|264.1|264.3|264.2|264.3|264.2|264.2|264.1|11636
1610116850000|2021-01-08 14:40:50|264.4|264.3|264.4|264.3|264.4|264.3|264.4|264.3|8390
1610116860000|2021-01-08 14:41:00|264.5||264.5||264.5||264.5||4556
1610116870000|2021-01-08 14:41:10|264.4|264.4|264.5|264.4|264.5|264.4|264.4|264.4|4455
1610116880000|2021-01-08 14:41:20|264.6|264.5|264.5|264.4|264.6|264.5|264.5|264.4|8119
1610116890000|2021-01-08 14:41:30|264.6||264.6||264.6||264.6||0
1610116900000|2021-01-08 14:41:40||264.5||264.5||264.5||264.5|0
1610116920000|2021-01-08 14:42:00|264.7|264.6|264.7|264.6|264.7|264.6|264.7|264.5|7498
1610116930000|2021-01-08 14:42:10|||||||||2801
1610116940000|2021-01-08 14:42:20|264.8|264.7|264.8|264.7|264.8|264.7|264.7|264.6|67330
1610116950000|2021-01-08 14:42:30|264.9|264.8|265.3|265.2|265.3|265.2|264.9|264.8|101094
1610116960000|2021-01-08 14:42:40|265.4|265.3|265.6|265.5|265.6|265.5|265.3|265.2|147379
1610116970000|2021-01-08 14:42:50|265.5|265.4|265.1|265|265.5|265.4|265.1|265|44025
1610116980000|2021-01-08 14:43:00|265.2|265.1|265.6|265.5|265.7|265.6|265.1|265|104998
1610116990000|2021-01-08 14:43:10|265.7|265.6|266|265.9|266|265.9|265.6|265.4|116788
1610117000000|2021-01-08 14:43:20|265.9|265.8|266|265.9|266|265.9|265.8|265.7|86672
1610117010000|2021-01-08 14:43:30|265.9|265.8|265.8|265.6|265.9|265.8|265.7|265.6|13134
1610117020000|2021-01-08 14:43:40||265.5||265.5||265.5||265.5|0
1610117030000|2021-01-08 14:43:50|265.9|265.6|265.9|265.8|265.9|265.8|265.9|265.6|5361
1610117040000|2021-01-08 14:44:00|265.8|265.7|266|265.9|266|265.9|265.8|265.6|14882
1610117060000|2021-01-08 14:44:20|265.9|265.8|266|265.8|266|265.8|265.9|265.8|37965
1610117090000|2021-01-08 14:44:50||265.9||265.9||265.9||265.8|0
1610117120000|2021-01-08 14:45:20|265.9|265.8|265.9|265.7|266|265.8|265.9|265.7|34372
1610117130000|2021-01-08 14:45:30|265.8||265.9||265.9||265.8||0
1610117170000|2021-01-08 14:46:10|265.8|265.6|265.5|265.4|265.8|265.6|265.5|265.4|19721
1610117190000|2021-01-08 14:46:30|265.4|265.3|265.4|265.3|265.5|265.3|265.3|265.2|15617
1610117210000|2021-01-08 14:46:50|265.3|265.2|265.3|265.2|265.3|265.2|265.3|265.2|2726
1610117220000|2021-01-08 14:47:00|265.2|265.1|265.2|265.1|265.2|265.1|265.2|265.1|617
1610117230000|2021-01-08 14:47:10||265||265.1||265.1||265|4365
1610117240000|2021-01-08 14:47:20|265.3|265.2|265.3|265.2|265.3|265.2|265.2|265.1|12804
1610117250000|2021-01-08 14:47:30|265.2|265.1|265.2|265.1|265.2|265.1|265.2|265|7325
1610117260000|2021-01-08 14:47:40|265.3|265.2|265.2|265.1|265.3|265.2|265.2|265.1|617
1610117330000|2021-01-08 14:48:50|265.3|265.2|265.3|265.2|265.3|265.2|265.3|265.2|5936
1610117340000|2021-01-08 14:49:00|265.4|265.3|265.3|265.2|265.4|265.3|265.3|265.2|5057
1610117390000|2021-01-08 14:49:50|265.2|265.1|265.2|265.1|265.3|265.1|265.2|265.1|6833
1610117400000|2021-01-08 14:50:00||265||265.1||265.1||265|0
1610117410000|2021-01-08 14:50:10|265.3||265.3||265.3||265.3||0
1610117430000|2021-01-08 14:50:30|265.2|265|265.1|265|265.3|265|265.1|264.9|8542
1610117440000|2021-01-08 14:50:40|265|264.9|265|264.9|265|264.9|265|264.9|2074
1610117450000|2021-01-08 14:50:50|265.1|265|265.1|265|265.1|265|265.1|265|25386
1610117460000|2021-01-08 14:51:00|265|264.9|265.1|265|265.1|265|265|264.9|15340
1610117470000|2021-01-08 14:51:10|265.2|265.1|265.2|265.1|265.3|265.2|265.2|265.1|33020
1610117480000|2021-01-08 14:51:20||265||265||265||265|0
1610117490000|2021-01-08 14:51:30|265.1||265.1||265.1||265.1||0
1610117550000|2021-01-08 14:52:30||264.9||264.9||264.9||264.9|5840
1610117570000|2021-01-08 14:52:50|265|264.8|265|264.8|265|264.8|265|264.8|0
1610117580000|2021-01-08 14:53:00||264.9||264.9||264.9||264.9|0
1610117590000|2021-01-08 14:53:10|265.1|265|265|264.9|265.1|265|265|264.9|2370
1610117600000|2021-01-08 14:53:20|265.1||265.1||265.1||265.1||400
1610117610000|2021-01-08 14:53:30|||||||||1545
1610117640000|2021-01-08 14:54:00|265|265|265.1|265|265.1|265|265|265|900
1610117650000|2021-01-08 14:54:10|265|264.9|264.9|264.8|265|264.9|264.9|264.8|23751
1610117690000|2021-01-08 14:54:50|264.8|264.7|264.9|264.8|264.9|264.8|264.8|264.7|13260
1610117700000|2021-01-08 14:55:00|265|264.9|265|264.8|265.1|264.9|265|264.8|50179
1610117710000|2021-01-08 14:55:10|264.9|264.7|264.8|264.6|264.9|264.7|264.8|264.6|4614
1610117730000|2021-01-08 14:55:30|264.7|264.5|264.7|264.5|264.7|264.5|264.7|264.5|0
1610117740000|2021-01-08 14:55:40|264.6|264.4|264.6|264.4|264.6|264.4|264.6|264.4|2708
1610117770000|2021-01-08 14:56:10|264.5|264.2|264.5|264.4|264.6|264.4|264.4|264.2|36839
1610117800000|2021-01-08 14:56:40|264.6|264.5|264.6|264.5|264.6|264.5|264.6|264.5|2790
1610117830000|2021-01-08 14:57:10|264.5|264.4|264.4|264.3|264.6|264.5|264.4|264.3|14108
1610117840000|2021-01-08 14:57:20|264.5|264.4|264.6|264.5|264.6|264.5|264.5|264.3|1544
1610117850000|2021-01-08 14:57:30|||||||||100
1610117880000|2021-01-08 14:58:00|264.7|264.6|264.7|264.6|264.7|264.6|264.7|264.6|10210
1610117890000|2021-01-08 14:58:10|264.8|264.7|264.8|264.7|264.8|264.7|264.8|264.6|600
1610117920000|2021-01-08 14:58:40|264.9|264.8|265.2|265.1|265.2|265.1|264.9|264.8|69075
1610117930000|2021-01-08 14:58:50|265.3|265.2|265.4|265.3|265.4|265.3|265.3|265.2|10009
1610117940000|2021-01-08 14:59:00|265.5||265.4||265.5||265.4||9066
1610117970000|2021-01-08 14:59:30|265.3|265.2|265.2|265.1|265.3|265.2|265.2|265.1|6914
1610117980000|2021-01-08 14:59:40|265.3||265.2||265.3||265.2||4691
1610117990000|2021-01-08 14:59:50||265||265||265||265|7407
1610118000000|2021-01-08 15:00:00|265.1|265.1|265.2|265|265.2|265.1|265.1|265|20002
1610118010000|2021-01-08 15:00:10|||||||||446
1610118020000|2021-01-08 15:00:20|265.3|265.1|265.2|265|265.3|265.1|265.2|265|5831
1610118040000|2021-01-08 15:00:40|265.1|264.9|265|264.9|265.1|264.9|265|264.9|15266
1610118050000|2021-01-08 15:00:50||264.8||264.9||264.9||264.8|0
1610118060000|2021-01-08 15:01:00|265.1||265.1||265.1||265||617
1610118070000|2021-01-08 15:01:10|265|265|265|264.9|265|265|265|264.9|2808
1610118080000|2021-01-08 15:01:20|265.1||265.1||265.1||265.1||0
1610118100000|2021-01-08 15:01:40|265.2|265|265.1|265|265.2|265.1|265.1|265|11023
1610118110000|2021-01-08 15:01:50|265.2|265.1|265.2|265.1|265.2|265.1|265.2|265.1|3
1610118120000|2021-01-08 15:02:00|265.3|265.2|265.3|265.2|265.3|265.2|265.2|265.1|3000
1610118130000|2021-01-08 15:02:10|265.2|265.1|265.3|265.1|265.3|265.1|265.2|265.1|1321
1610118140000|2021-01-08 15:02:20|265.2||265.2||265.2||265.2||0
1610118150000|2021-01-08 15:02:30|265.3||265.3||265.3||265.3||0
1610118160000|2021-01-08 15:02:40|265.2||265.3||265.3||265.2||0
1610118170000|2021-01-08 15:02:50|265.2||265.2||265.2||265.2||0
1610118190000|2021-01-08 15:03:10|265.3|265.2|265.2|265.1|265.3|265.2|265.2|265.1|4585
1610118230000|2021-01-08 15:03:50|||||||||788
1610118260000|2021-01-08 15:04:20|||||||||1000
1610118270000|2021-01-08 15:04:30|265.1|265|265.2|265.1|265.2|265.1|265.1|265|13733
1610118280000|2021-01-08 15:04:40||265||265.1||265.1||265|2627
1610118290000|2021-01-08 15:04:50|265.1|265|265.1|265|265.1|265|265.1|265|1223
1610118310000|2021-01-08 15:05:10|265.2|265.1|265.2|265.1|265.2|265.1|265.2|265.1|8608
1610118320000|2021-01-08 15:05:20|||||||||30578
1610118330000|2021-01-08 15:05:30|||||||||4699
1610118340000|2021-01-08 15:05:40|265.1|265|265.1|264.9|265.1|265|265.1|264.9|9848
1610118360000|2021-01-08 15:06:00|265|264.8|264.9|264.8|265|264.8|264.9|264.8|17971
1610118390000|2021-01-08 15:06:30|265|264.9|265|264.9|265|264.9|265|264.9|0
1610118400000|2021-01-08 15:06:40|264.9|264.8|264.9|264.8|264.9|264.8|264.9|264.8|0
1610118430000|2021-01-08 15:07:10|265|264.9|265|264.9|265|264.9|265|264.9|617
1610118440000|2021-01-08 15:07:20|264.9|264.8|265|264.9|265|264.9|264.9|264.8|7010
1610118450000|2021-01-08 15:07:30|||||||||5
1610118460000|2021-01-08 15:07:40|||||||||52
1610118510000|2021-01-08 15:08:30|265.1|265|265.2|265.1|265.2|265.1|265.1|264.9|8695
1610118520000|2021-01-08 15:08:40||265||265.1||265.1||265|0
1610118550000|2021-01-08 15:09:10|||||||||2535
1610118570000|2021-01-08 15:09:30|265.1|265|265.2|265|265.2|265|265.1|265|5362
1610118580000|2021-01-08 15:09:40|265.1||265.1||265.2||265.1||0
1610118600000|2021-01-08 15:10:00|265.2|265.1|265.2|265.1|265.2|265.1|265.2|265.1|5734
1610118640000|2021-01-08 15:10:40|265.1|265|265.2|265.1|265.2|265.1|265.1|265|9052
1610118650000|2021-01-08 15:10:50|265.1|265|265.1|265|265.2|265|265.1|265|3825
1610118740000|2021-01-08 15:12:20|||||||||2707
1610118750000|2021-01-08 15:12:30|265.2|265.1|265.1|265|265.2|265.1|265.1|265|6538
1610118810000|2021-01-08 15:13:30|265|264.9|265|264.9|265|264.9|265|264.9|14801
1610118820000|2021-01-08 15:13:40|264.9|264.8|264.9|264.8|264.9|264.8|264.9|264.8|11362
1610118860000|2021-01-08 15:14:20|264.8|264.7|264.9|264.7|264.9|264.7|264.8|264.7|7237
1610118900000|2021-01-08 15:15:00|||||||||250000
1610118930000|2021-01-08 15:15:30|264.8|264.6|264.7|264.6|264.8|264.6|264.7|264.6|8086
1610118940000|2021-01-08 15:15:40|264.6|264.5|264.8|264.6|264.8|264.6|264.6|264.5|6459
1610118950000|2021-01-08 15:15:50|264.7||264.7||264.7||264.7||0
1610118960000|2021-01-08 15:16:00|264.8|264.7|264.8|264.7|264.8|264.7|264.8|264.7|3
1610118970000|2021-01-08 15:16:10|264.7|264.6|264.8|264.6|264.8|264.6|264.7|264.6|1663
1610118990000|2021-01-08 15:16:30|||||||||1571
1610119040000|2021-01-08 15:17:20|264.7|264.7|264.8|264.6|264.8|264.7|264.7|264.6|3171
1610119070000|2021-01-08 15:17:50|264.9|264.7|264.9|264.8|264.9|264.8|264.8|264.7|21778
1610119100000|2021-01-08 15:18:20|265|264.9|264.9|264.8|265|264.9|264.9|264.8|3522
1610119110000|2021-01-08 15:18:30|265||264.9||265||264.9||0
1610119140000|2021-01-08 15:19:00|265|264.7|265|264.9|265|264.9|264.9|264.7|152679
1610119150000|2021-01-08 15:19:10|265.1||265.1||265.1||265.1||0
1610119160000|2021-01-08 15:19:20|265||265||265||265||5080
1610119170000|2021-01-08 15:19:30|264.9|264.8|264.9|264.8|265|264.8|264.9|264.8|3962
1610119180000|2021-01-08 15:19:40|265|264.9|265|264.9|265|264.9|264.9|264.9|6789
1610119250000|2021-01-08 15:20:50|||||||||9393
1610119260000|2021-01-08 15:21:00|||||||||7124
1610119290000|2021-01-08 15:21:30|||||||||7965
1610119310000|2021-01-08 15:21:50|265.1|265|265.1|265|265.1|265|265|264.9|640
1610119320000|2021-01-08 15:22:00|265|264.9|265.1|264.9|265.1|264.9|265|264.9|2174
1610119330000|2021-01-08 15:22:10|265.2|265|265.2|265.1|265.3|265.2|265.2|264.9|83414
1610119360000|2021-01-08 15:22:40||265||265.1||265.1||265|458
1610119390000|2021-01-08 15:23:10|265.1|265|265.2|265|265.2|265|265.1|265|4022
1610119400000|2021-01-08 15:23:20||265.1||265.1||265.1||265.1|0
1610119410000|2021-01-08 15:23:30|265.3|265.2|265.3|265.2|265.3|265.2|265.3|265.2|15858
1610119420000|2021-01-08 15:23:40|||||||||1500
1610119430000|2021-01-08 15:23:50|265.4|265.3|265.4|265.3|265.4|265.3|265.4|265.3|2654
1610119440000|2021-01-08 15:24:00|265.3|265.2|265.4|265.2|265.4|265.2|265.3|265.2|9648
1610119450000|2021-01-08 15:24:10||265.3||265.3||265.3||265.2|20269
1610119470000|2021-01-08 15:24:30|265.3|265.2|265.2|265.1|265.4|265.2|265.2|265.1|20611
1610119480000|2021-01-08 15:24:40|265.3|265.2|265.2|265.1|265.3|265.2|265.2|265.1|2726
1610119500000|2021-01-08 15:25:00|265.3|265.2|265.3|265.2|265.3|265.2|265.3|265.2|6630
1610119510000|2021-01-08 15:25:10|265.4||265.4||265.4||265.4||10197
1610119520000|2021-01-08 15:25:20|265.5|265.3|265.5|265.3|265.5|265.4|265.4|265.3|9390
1610119530000|2021-01-08 15:25:30||265.4||265.4||265.4||265.4|0
1610119540000|2021-01-08 15:25:40|265.6|265.5|265.5|265.4|265.6|265.5|265.5|265.4|14568
1610119560000|2021-01-08 15:26:00|265.4|265.3|265.5|265.4|265.5|265.4|265.4|265.3|8586
1610119580000|2021-01-08 15:26:20|265.4|265.3|265.5|265.4|265.5|265.4|265.4|265.3|2622
1610119590000|2021-01-08 15:26:30||265.3||265.4||265.4||265.3|0
1610119650000|2021-01-08 15:27:30|||||||||3878
1610119740000|2021-01-08 15:29:00|265.6|265.5|265.6|265.5|265.7|265.6|265.6|265.4|65056
1610119750000|2021-01-08 15:29:10|265.7|265.6|265.6|265.5|265.7|265.6|265.6|265.5|6063
1610119760000|2021-01-08 15:29:20|265.7|265.6|265.7|265.6|265.7|265.6|265.7|265.5|6003
1610119780000|2021-01-08 15:29:40|265.6|265.5|265.7|265.6|265.7|265.6|265.6|265.5|11355
1610119790000|2021-01-08 15:29:50|265.6|265.5|265.6|265.5|265.7|265.5|265.6|265.5|8902
1610119800000|2021-01-08 15:30:00|||||||||2301
1610119820000|2021-01-08 15:30:20|265.7|265.6|265.6|265.5|265.7|265.6|265.6|265.5|2500
1610119830000|2021-01-08 15:30:30|265.5|265.4|265.5|265.3|265.6|265.5|265.5|265.3|43532
1610119840000|2021-01-08 15:30:40|||||||||417
1610119850000|2021-01-08 15:30:50|265.4|265.2|265|264.9|265.4|265.2|265|264.9|39033
1610119860000|2021-01-08 15:31:00|265.1|265|265|264.9|265.1|265|265|264.9|18277
1610119880000|2021-01-08 15:31:20|265.1||265||265.1||265||47379
1610119900000|2021-01-08 15:31:40|264.9|264.8|264.8|264.7|264.9|264.8|264.8|264.7|27041
1610119910000|2021-01-08 15:31:50|264.9||264.9||264.9||264.9||4099
1610119920000|2021-01-08 15:32:00|264.8|264.6|264.7|264.5|264.8|264.7|264.7|264.5|15435
1610119930000|2021-01-08 15:32:10||264.6||264.6||264.6||264.6|50
1610119940000|2021-01-08 15:32:20|264.6|264.5|264.5|264.4|264.6|264.5|264.5|264.4|22371
1610119970000|2021-01-08 15:32:50|264.4|264.3|264.3|264.2|264.4|264.3|264.3|264.2|9377
1610119980000|2021-01-08 15:33:00|||||||||10
1610120040000|2021-01-08 15:34:00|264.2|264.1|264.3|264.2|264.3|264.2|264.2|264.1|21835
1610120070000|2021-01-08 15:34:30|264.4|264.3|264.6|264.5|264.7|264.6|264.4|264.3|41234
1610120090000|2021-01-08 15:34:50|||||||||11
1610120150000|2021-01-08 15:35:50|||||||||587
1610120180000|2021-01-08 15:36:20|264.5|264.4|264.6|264.5|264.6|264.5|264.5|264.3|20349
1610120190000|2021-01-08 15:36:30|||||||||10
1610120200000|2021-01-08 15:36:40|264.7|264.6|264.7|264.6|264.7|264.6|264.7|264.6|21830
1610120210000|2021-01-08 15:36:50|264.6|264.5|264.6|264.5|264.7|264.6|264.6|264.5|3194
1610120260000|2021-01-08 15:37:40|264.7|264.6|264.7|264.6|264.7|264.6|264.7|264.6|2685
1610120280000|2021-01-08 15:38:00||264.5||264.6||264.6||264.5|5021
1610120320000|2021-01-08 15:38:40|||||||||1000
1610120360000|2021-01-08 15:39:20|264.8|264.7|264.9|264.7|264.9|264.8|264.7|264.6|14057
1610120370000|2021-01-08 15:39:30||264.8||264.8||264.8||264.8|0
1610120400000|2021-01-08 15:40:00|264.8|264.7|265|264.9|265.1|265|264.8|264.7|30728
1610120410000|2021-01-08 15:40:10|264.9|264.8|264.9|264.8|264.9|264.8|264.9|264.8|1257
1610120420000|2021-01-08 15:40:20|265||264.9||265||264.9||0
1610120430000|2021-01-08 15:40:30|265|264.9|265|264.9|265|264.9|265|264.9|4
1610120450000|2021-01-08 15:40:50|264.9|264.8|264.9|264.8|265|264.9|264.9|264.7|17442
1610120490000|2021-01-08 15:41:30|265|264.9|265|264.9|265|264.9|265|264.9|2948
1610120520000|2021-01-08 15:42:00|||||||||2004
1610120540000|2021-01-08 15:42:20|265.1|265|265|264.9|265.1|265|265|264.9|9268
1610120580000|2021-01-08 15:43:00|||||||||24547
1610120590000|2021-01-08 15:43:10|264.9|264.8|264.9|264.8|264.9|264.8|264.9|264.8|6390
1610120630000|2021-01-08 15:43:50|||||||||2000
1610120640000|2021-01-08 15:44:00|||||||||13
1610120650000|2021-01-08 15:44:10|264.8|264.7|265|264.9|265|264.9|264.8|264.7|16898
1610120660000|2021-01-08 15:44:20|265.1|265|265|264.9|265.1|265|265|264.9|8054
1610120690000|2021-01-08 15:44:50|265.1|265|265.1|264.9|265.1|265|265.1|264.9|96
1610120700000|2021-01-08 15:45:00|265||265||265||265||0
1610120730000|2021-01-08 15:45:30|264.9|264.8|264.9|264.8|264.9|264.8|264.9|264.8|17473
1610120740000|2021-01-08 15:45:40|264.8|264.7|264.9|264.8|264.9|264.8|264.8|264.7|10486
1610120750000|2021-01-08 15:45:50|264.8|264.7|264.8|264.7|264.9|264.7|264.8|264.6|18984
1610120810000|2021-01-08 15:46:50|264.7|264.6|264.7|264.6|264.7|264.6|264.7|264.6|14229
1610120870000|2021-01-08 15:47:50|264.8|264.7|264.7|264.6|264.8|264.7|264.7|264.6|11135
1610120890000|2021-01-08 15:48:10|||||||||6848
1610120960000|2021-01-08 15:49:20|264.8|264.7|264.7|264.6|264.8|264.7|264.7|264.6|1946
1610120970000|2021-01-08 15:49:30|264.8|264.7|264.6|264.5|264.8|264.7|264.6|264.5|7132
1610120980000|2021-01-08 15:49:40||264.4||264.4||264.4||264.4|862
1610120990000|2021-01-08 15:49:50||264.5||264.5||264.5||264.5|0
1610121020000|2021-01-08 15:50:20|||||||||10
1610121040000|2021-01-08 15:50:40|264.7|264.6|264.7|264.6|264.7|264.6|264.6|264.5|39896
1610121050000|2021-01-08 15:50:50||264.5||264.6||264.6||264.5|25000
1610121060000|2021-01-08 15:51:00||264.5||264.6||264.6||264.5|32300
1610121100000|2021-01-08 15:51:40|264.6|264.5|264.8|264.7|264.8|264.7|264.5|264.4|87826
1610121110000|2021-01-08 15:51:50|264.9|264.8|264.9|264.8|264.9|264.8|264.9|264.7|15475
1610121120000|2021-01-08 15:52:00|265|264.9|265|264.9|265|264.9|265|264.8|41787
1610121130000|2021-01-08 15:52:10|264.9|264.8|264.9|264.8|264.9|264.9|264.9|264.8|34807
1610121150000|2021-01-08 15:52:30|265||265||265||265||0
1610121240000|2021-01-08 15:54:00|264.9||264.9||264.9||264.9||0
1610121260000|2021-01-08 15:54:20|||||||||8
1610121290000|2021-01-08 15:54:50|265|264.9|265|264.9|265|264.9|265|264.8|21661
1610121300000|2021-01-08 15:55:00|265.1|265|265.1|265|265.1|265|265|264.9|35024
1610121310000|2021-01-08 15:55:10|||||||||15
1610121360000|2021-01-08 15:56:00|265.2|265.1|265.2|265.1|265.2|265.1|265.1|265|103849
1610121380000|2021-01-08 15:56:20|||||||||3094
1610121420000|2021-01-08 15:57:00|265.3|265.2|265.3|265.2|265.3|265.2|265.3|265.2|23001
1610121430000|2021-01-08 15:57:10|||||||||100
1610121440000|2021-01-08 15:57:20|265.4|265.3|265.4|265.2|265.4|265.3|265.3|265.1|84065
1610121450000|2021-01-08 15:57:30|265.5|265.3|265.4|265.3|265.6|265.5|265.4|265.3|49828
1610121460000|2021-01-08 15:57:40|265.5|265.4|265.4|265.3|265.5|265.4|265.4|265.3|21285
1610121470000|2021-01-08 15:57:50|265.5|265.4|265.5|265.4|265.6|265.5|265.5|265.4|22082
1610121480000|2021-01-08 15:58:00|265.4|265.3|265.4|265.2|265.5|265.4|265.4|265.2|55234
1610121490000|2021-01-08 15:58:10|265.3|265.1|265.2|265.1|265.3|265.1|265.2|265.1|19133
1610121500000|2021-01-08 15:58:20|265.1|265|265.2|265|265.2|265|265.1|265|14143
1610121510000|2021-01-08 15:58:30|265.1||265.2||265.2||265.1||2746
1610121540000|2021-01-08 15:59:00|||||||||523
1610121550000|2021-01-08 15:59:10||265.1||265.1||265.1||265.1|286
1610121560000|2021-01-08 15:59:20||265||265.1||265.1||265|1500
1610121570000|2021-01-08 15:59:30|265.3|265.2|265.3|265.2|265.4|265.2|265.3|265.2|11629
1610121610000|2021-01-08 16:00:10|265.4|265.3|265.4|265.3|265.4|265.3|265.4|265.3|3013
1610121650000|2021-01-08 16:00:50|||||||||1200
1610121660000|2021-01-08 16:01:00|265.3|265.2|265.3|265.2|265.3|265.3|265.3|265.2|36936
1610121680000|2021-01-08 16:01:20|265.2|265.1|265.1|265|265.2|265.1|265.1|265|8074
1610121710000|2021-01-08 16:01:50||264.9||265||265||264.9|14190
1610121770000|2021-01-08 16:02:50|265|264.9|264.9|264.8|265|264.9|264.9|264.8|35737
1610121780000|2021-01-08 16:03:00|264.8|264.7|265.1|264.9|265.1|264.9|264.8|264.7|33683
1610121800000|2021-01-08 16:03:20|265||265.1||265.1||265||7714
1610121810000|2021-01-08 16:03:30|265||265.1||265.1||265||7120
1610121840000|2021-01-08 16:04:00||265||265||265||265|0
1610121860000|2021-01-08 16:04:20|265|264.9|265.1|264.9|265.1|264.9|265|264.9|14434
1610121870000|2021-01-08 16:04:30|265||265.1||265.1||265||2500
1610121880000|2021-01-08 16:04:40|||||||||11
1610121910000|2021-01-08 16:05:10|265.2|265|265.4|265.3|265.4|265.3|265.2|265|55585
1610121920000|2021-01-08 16:05:20||265.2||265.3||265.3||265.2|12521
1610121930000|2021-01-08 16:05:30|265.3|265.2|265.3|265.2|265.3|265.3|265.3|265.2|16148
1610121940000|2021-01-08 16:05:40|265.2|265.1|265.2|265.1|265.2|265.1|265.2|265.1|5519
1610121950000|2021-01-08 16:05:50|||||||||2010
1610121960000|2021-01-08 16:06:00|||||||||1228
1610121980000|2021-01-08 16:06:20||265||265.1||265.1||265|6322
1610122020000|2021-01-08 16:07:00||265||265||265.1||265|17695
1610122030000|2021-01-08 16:07:10|265.1|265.1|265.2|265.1|265.2|265.1|265.1|265|13696
1610122040000|2021-01-08 16:07:20|265.3|265.2|265.3|265.2|265.3|265.2|265.2|265.1|48981
1610122050000|2021-01-08 16:07:30||265.1||265.1||265.2||265.1|7390
1610122060000|2021-01-08 16:07:40||265.2||265.1||265.2||265.1|1668
1610122070000|2021-01-08 16:07:50|265.2||265.2||265.2||265.2||0
1610122080000|2021-01-08 16:08:00|265.1|265|265.2|265.1|265.2|265.1|265.1|265|16773
1610122110000|2021-01-08 16:08:30|265.3|265.2|265.3|265.2|265.3|265.2|265.3|265.2|6715
1610122140000|2021-01-08 16:09:00|265.2|265.1|265.2|265.1|265.3|265.2|265.2|265.1|17577
1610122150000|2021-01-08 16:09:10|265.1|265|265.2|265.1|265.2|265.1|265.1|265|25233
1610122160000|2021-01-08 16:09:20|265.1|265|265.1|265|265.1|265.1|265.1|265|5000
1610122170000|2021-01-08 16:09:30|265.2||265.2||265.2||265.2||1325
1610122180000|2021-01-08 16:09:40|265.1|265.1|265.2|265.1|265.2|265.1|265.1|265|12282
1610122190000|2021-01-08 16:09:50|||||||||1305
1610122210000|2021-01-08 16:10:10|265.3|265|265.3|265.1|265.3|265.2|265.3|265|46278
1610122220000|2021-01-08 16:10:20|||||||||11
1610122230000|2021-01-08 16:10:30|265.2|265|265.2|265.1|265.2|265.1|265.2|265|2008
1610122240000|2021-01-08 16:10:40|265.3||265.3||265.3||265.3||300
1610122250000|2021-01-08 16:10:50|265.2||265.2||265.2||265.2||0
1610122260000|2021-01-08 16:11:00|265.3||265.3||265.3||265.3||5519
1610122270000|2021-01-08 16:11:10||265.2||265.1||265.2||265.1|0
1610122290000|2021-01-08 16:11:30|265.4|265.2|265.4|265.3|265.4|265.3|265.3|265.2|33032
1610122300000|2021-01-08 16:11:40|265.5|265.4|265.6|265.5|265.6|265.5|265.4|265.3|63355
1610122310000|2021-01-08 16:11:50||265.4||265.5||265.5||265.4|83617
1610122320000|2021-01-08 16:12:00|265.7|265.6|265.7|265.6|265.7|265.6|265.6|265.4|51817
1610122330000|2021-01-08 16:12:10|265.8|265.7|265.9|265.8|266|265.9|265.7|265.6|35517
1610122340000|2021-01-08 16:12:20|266|265.9|266.1|266|266.1|266|265.9|265.8|68436
1610122350000|2021-01-08 16:12:30|266.2|266.1|266.2|266.1|266.2|266.1|266.1|265.9|57987
1610122360000|2021-01-08 16:12:40||266||266||266||266|0
1610122370000|2021-01-08 16:12:50|266.1|265.9|266|265.8|266.1|265.9|266|265.8|4335
1610122440000|2021-01-08 16:14:00|||||||||17
1610122450000|2021-01-08 16:14:10|265.9|265.9|265.9|265.7|265.9|265.9|265.9|265.7|11348
1610122460000|2021-01-08 16:14:20|265.8|265.6|265.8|265.6|265.8|265.6|265.8|265.6|0
1610122470000|2021-01-08 16:14:30|265.7|265.5|265.7|265.5|265.7|265.5|265.7|265.5|3888
1610122500000|2021-01-08 16:15:00|265.6|265.4|265.7|265.5|265.7|265.5|265.6|265.4|249
1610122510000|2021-01-08 16:15:10|265.6|265.4|265.7|265.5|265.7|265.5|265.6|265.4|5745
1610122520000|2021-01-08 16:15:20|265.6|265.4|265.6|265.4|265.6|265.4|265.5|265.3|3908
1610122530000|2021-01-08 16:15:30|265.5|265.3|265.7|265.5|265.7|265.5|265.5|265.3|2500
1610122540000|2021-01-08 16:15:40|265.6|265.4|265.6|265.4|265.6|265.4|265.6|265.4|0
1610122550000|2021-01-08 16:15:50|265.7|265.5|265.6|265.4|265.7|265.5|265.6|265.4|2669
1610122560000|2021-01-08 16:16:00|265.9|265.5|265.7|265.4|265.9|265.6|265.7|265.4|1055
1610122570000|2021-01-08 16:16:10|265.8|265.5|265.8|265.5|265.8|265.5|265.8|265.5|0
1610122580000|2021-01-08 16:16:20||265.6||265.5||265.6||265.5|0
1610122610000|2021-01-08 16:16:50|265.7|265.4|265.8|265.5|265.8|265.5|265.7|265.4|1307
1610122620000|2021-01-08 16:17:00|265.7|265.4|265.5|265.3|265.7|265.4|265.5|265.3|0
1610122630000|2021-01-08 16:17:10|265.6|265.4|265.7|265.4|265.7|265.4|265.5|265.3|2913
1610122640000|2021-01-08 16:17:20|265.5|265.3|265.6|265.4|265.6|265.4|265.5|265.3|0
1610122650000|2021-01-08 16:17:30|265.5|265.3|265.6|265.4|265.6|265.4|265.5|265.3|1000
1610122660000|2021-01-08 16:17:40||265.3||265.3||265.3||265.3|0
1610122680000|2021-01-08 16:18:00|265.5|265.2|265.5|265.2|265.5|265.2|265.5|265.2|399
1610122690000|2021-01-08 16:18:10|265.4|265.1|265.3|265.1|265.4|265.1|265.3|265.1|0
1610122700000|2021-01-08 16:18:20|265.4|265.2|265.6|265.4|265.6|265.4|265.4|265.2|709
1610122720000|2021-01-08 16:18:40|265.8|265.3|265.8|265.6|265.8|265.6|265.7|265.3|296
1610122730000|2021-01-08 16:18:50|265.7|265.5|265.7|265.5|265.7|265.5|265.7|265.5|0
1610122750000|2021-01-08 16:19:10|265.8|265.4|265.7|265.4|265.8|265.4|265.7|265.4|0
1610122760000|2021-01-08 16:19:20|265.8|265.6|265.8|265.6|265.8|265.6|265.8|265.6|0
1610122780000|2021-01-08 16:19:40||265.5||265.5||265.5||265.5|0
1610122790000|2021-01-08 16:19:50|265.7||265.7||265.7||265.7||0
1610122800000|2021-01-08 16:20:00|265.8||265.7||265.8||265.7||0
1610122810000|2021-01-08 16:20:10|265.8|265.6|265.7|265.5|265.8|265.6|265.7|265.5|1199
1610122820000|2021-01-08 16:20:20|265.8|265.6|265.8|265.6|265.8|265.6|265.8|265.6|0
1610122830000|2021-01-08 16:20:30|265.7|265.5|265.8|265.5|265.8|265.6|265.7|265.5|995
1610122840000|2021-01-08 16:20:40|265.6|265.4|265.5|265.2|265.6|265.4|265.5|265.2|5340
1610122870000|2021-01-08 16:21:10||265.3||265.3||265.3||265.3|0
1610122880000|2021-01-08 16:21:20|265.6|265.4|265.6|265.4|265.6|265.4|265.6|265.4|0
1610122890000|2021-01-08 16:21:30|265.5|265.2|265.5|265.2|265.5|265.2|265.5|265.2|0
1610122900000|2021-01-08 16:21:40|265.6|265.3|265.3|265.1|265.6|265.3|265.3|265.1|559
1610122920000|2021-01-08 16:22:00|265.4|265.2|265.4|265.2|265.4|265.2|265.4|265.2|0
1610122930000|2021-01-08 16:22:10|265.3|265.1|265.3|265|265.3|265.1|265.3|265|0
1610122940000|2021-01-08 16:22:20|265.4|265.1|265.4|265.1|265.4|265.1|265.3|265|0
1610122950000|2021-01-08 16:22:30|265.3|265|265.3|265.1|265.3|265.1|265.3|265|0
1610122990000|2021-01-08 16:23:10|265.4|265.2|265.6|265.3|265.6|265.4|265.4|265.2|522
1610123000000|2021-01-08 16:23:20|265.5|265.2|265.5|265.2|265.5|265.2|265.5|265.2|0
1610123010000|2021-01-08 16:23:30|265.6|265.3|265.5|265.3|265.6|265.3|265.4|265.2|3897
1610123050000|2021-01-08 16:24:10|265.6|265.2|265.5|265.3|265.6|265.4|265.5|265.2|4896
1610123070000|2021-01-08 16:24:30|265.6|265.5|265.7|265.4|265.7|265.5|265.6|265.4|2500
1610123100000|2021-01-08 16:25:00|265.8|265.5|265.8|265.6|265.8|265.6|265.8|265.5|1115
1610123110000|2021-01-08 16:25:10|265.9|265.7|265.8|265.6|265.9|265.7|265.8|265.6|0
1610123120000|2021-01-08 16:25:20|265.9|265.7|265.9|265.7|265.9|265.7|265.9|265.7|873
1610123140000|2021-01-08 16:25:40|265.8|265.6|265.8|265.6|265.8|265.6|265.8|265.6|0
1610123150000|2021-01-08 16:25:50|265.7|265.5|265.7|265.5|265.7|265.5|265.7|265.5|0
1610123180000|2021-01-08 16:26:20|265.8|265.6|265.9|265.7|265.9|265.7|265.8|265.6|0
1610123190000|2021-01-08 16:26:30|265.8|265.6|265.8|265.6|266|265.8|265.8|265.6|1206
1610123200000|2021-01-08 16:26:40|266|265.8|265.9|265.7|266|265.8|265.8|265.6|0
1610123210000|2021-01-08 16:26:50|266|265.8|266|265.8|266|265.8|265.9|265.6|0
1610123240000|2021-01-08 16:27:20|265.9|265.7|265.9|265.7|265.9|265.7|265.8|265.6|59
1610123250000|2021-01-08 16:27:30|265.8|265.6|265.8|265.6|266|265.7|265.8|265.6|0
1610123300000|2021-01-08 16:28:20|265.9|265.4|265.6|265.4|265.9|265.4|265.4|265.2|1039
1610123320000|2021-01-08 16:28:40|265.5|265.3|265.5|265.3|265.6|265.4|265.5|265.3|1756
1610123330000|2021-01-08 16:28:50|265.6|265.4|265.6|265.4|265.6|265.4|265.6|265.4|576
1610123340000|2021-01-08 16:29:00|265.5|265.3|265.5|265.3|265.5|265.3|265.5|265.3|0
1610123370000|2021-01-08 16:29:30|265.6|265.4|265.6|265.4|265.6|265.4|265.6|265.4|0
1610123380000|2021-01-08 16:29:40|265.5|265.3|265.6|265.4|265.6|265.4|265.5|265.3|0
1610123390000|2021-01-08 16:29:50|265.5|265.3|265.5|265.2|265.6|265.4|265.5|265.2|0
1610352000000|2021-01-11 08:00:00|265|264.7|265.5|264.8|265.7|264.8|265|264.7|85416
1610352030000|2021-01-11 08:00:30|265.4|264.9|265.8|265.4|265.9|265.4|265.4|264.9|3478
1610352040000|2021-01-11 08:00:40|265.7|265.3|265.7|265.2|265.7|265.3|265.7|265.2|4170
1610352070000|2021-01-11 08:01:10|265.6|265.1|265.3|265|265.6|265.3|265.3|265|5625
1610352080000|2021-01-11 08:01:20|265.4||265.4||265.4||265.4||0
1610352100000|2021-01-11 08:01:40|265.3||265.3||265.3||265.3||0
1610352110000|2021-01-11 08:01:50|265.2|264.9|265|264.8|265.2|264.9|265|264.8|13795
1610352120000|2021-01-11 08:02:00|265.1|264.9|265.4|265.1|265.5|265.1|265.1|264.9|12937
1610352130000|2021-01-11 08:02:10|265.3|264.9|265.1|264.7|265.3|264.9|265.1|264.7|1469
1610352150000|2021-01-11 08:02:30|||||||||700
1610352170000|2021-01-11 08:02:50|264.8|264.8|265.1|264.8|265.1|264.8|264.8|264.7|5000
1610352180000|2021-01-11 08:03:00|265.2|264.9|265.4|265.2|265.4|265.2|265.2|264.9|4630
1610352200000|2021-01-11 08:03:20|265.3|265|265.3|264.8|265.3|265|265.2|264.8|0
1610352210000|2021-01-11 08:03:30|265.2|264.7|265.1|264.7|265.2|264.7|265.1|264.7|0
1610352220000|2021-01-11 08:03:40|264.8|264.8|265|264.8|265.1|264.8|264.8|264.8|1500
1610352240000|2021-01-11 08:04:00|264.9|264.7|264.9|264.7|265|264.8|264.9|264.7|5000
1610352270000|2021-01-11 08:04:30|265|264.8|265.1|264.8|265.1|264.8|265|264.8|1429
1610352280000|2021-01-11 08:04:40|||||||||395
1610352300000|2021-01-11 08:05:00|265.2|264.9|264.7|264.6|265.2|265|264.7|264.6|22080
1610352310000|2021-01-11 08:05:10|264.6|264.4|265|264.8|265|264.8|264.6|264.3|21439
1610352330000|2021-01-11 08:05:30|264.9|264.7|264.9|264.7|264.9|264.7|264.9|264.7|0
1610352340000|2021-01-11 08:05:40|264.8||264.8||264.8||264.8||0
1610352350000|2021-01-11 08:05:50||264.6||264.6||264.6||264.6|1875
1610352380000|2021-01-11 08:06:20|264.7|264.5|264.8|264.6|264.8|264.6|264.7|264.5|5905
1610352390000|2021-01-11 08:06:30|264.9|264.7|265.1|264.9|265.1|264.9|264.9|264.7|25080
1610352400000|2021-01-11 08:06:40|265.2|265|265.3|265.1|265.3|265.1|265.2|264.9|14637
1610352410000|2021-01-11 08:06:50|265.4|265.2|265.4|265.2|265.4|265.2|265.4|265.2|7669
1610352440000|2021-01-11 08:07:20|265.3|265.1|265.3|265.1|265.3|265.1|265.3|265|12622
1610352460000|2021-01-11 08:07:40|265.4|265.2|266.1|265.9|266.2|265.9|265.4|265.2|47560
1610352480000|2021-01-11 08:08:00|266|266|266.2|266|266.2|266|266|266|6412
1610352510000|2021-01-11 08:08:30|266.4|266.1|266.5|266.3|266.5|266.3|266.3|266.1|5453
1610352520000|2021-01-11 08:08:40|266.6|266.4|266.7|266.4|266.8|266.4|266.6|266.4|791
1610352530000|2021-01-11 08:08:50|266.8|266.5|266.8|266.6|266.8|266.6|266.8|266.5|5087
1610352540000|2021-01-11 08:09:00||266.7||266.6||266.7||266.6|139
1610352550000|2021-01-11 08:09:10|266.7|266.7|266.8|266.6|266.8|266.7|266.7|266.6|6868
1610352590000|2021-01-11 08:09:50|266.9|266.7|266.8|266.6|266.9|266.7|266.8|266.6|6366
1610352600000|2021-01-11 08:10:00|266.9|266.7|266.9|266.7|266.9|266.7|266.9|266.7|0
1610352620000|2021-01-11 08:10:20|266.8|266.6|266.8|266.6|266.8|266.6|266.8|266.6|3337
1610352640000|2021-01-11 08:10:40|266.6|266.5|266.6|266.4|266.6|266.5|266.6|266.4|824
1610352670000|2021-01-11 08:11:10|266.5|266.3|266.5|266.2|266.5|266.3|266.5|266.2|0
1610352690000|2021-01-11 08:11:30||266.3||266.3||266.3||266.3|0
1610352700000|2021-01-11 08:11:40||266.4||266.4||266.4||266.4|0
1610352710000|2021-01-11 08:11:50|266.4|266.3|266.4|266.2|266.4|266.3|266.4|266.2|4734
1610352720000|2021-01-11 08:12:00||266.1||266.1||266.1||266.1|0
1610352740000|2021-01-11 08:12:20|266.5|266.2|266.5|266.2|266.5|266.2|266.5|266.2|3316
1610352750000|2021-01-11 08:12:30|266.6|266.3|266.4|266.2|266.6|266.4|266.4|266.1|9687
1610352760000|2021-01-11 08:12:40|266.5|266.3|266.6|266.3|266.6|266.3|266.5|266.3|3500
1610352800000|2021-01-11 08:13:20|266.5|266.4|266.5|266.3|266.6|266.5|266.5|266.3|5154
1610352810000|2021-01-11 08:13:30|266.6|266.4|266.6|266.4|266.6|266.4|266.6|266.4|0
1610352870000|2021-01-11 08:14:30|266.8|266.5|266.8|266.5|266.8|266.6|266.8|266.5|16578
1610352890000|2021-01-11 08:14:50|||||||||500
1610352900000|2021-01-11 08:15:00|266.7|266.4|266.5|266.3|266.7|266.5|266.5|266.3|38054
1610352960000|2021-01-11 08:16:00|266.4||266.4||266.4||266.4||0
1610352980000|2021-01-11 08:16:20|266.5||266.5||266.5||266.5||400
1610352990000|2021-01-11 08:16:30|266.4|266.2|266.3|266.1|266.4|266.2|266.2|266.1|3610
1610353000000|2021-01-11 08:16:40|266.2|266|266.2|266|266.2|266|266.2|266|25
1610353020000|2021-01-11 08:17:00|266.3|266.1|266.3|266.1|266.3|266.2|266.3|266.1|4475
1610353040000|2021-01-11 08:17:20|266.2|266.2|266.3|266|266.3|266.2|266.2|266|0
1610353050000|2021-01-11 08:17:30|266.2|266.2|266.2|266.1|266.2|266.2|266.2|266.1|136
1610353060000|2021-01-11 08:17:40||266||266||266||266|0
1610353070000|2021-01-11 08:17:50|266.1|265.9|266.2|266|266.2|266|266|265.8|28572
1610353080000|2021-01-11 08:18:00|266.1|266.1|266.3|266.2|266.3|266.2|266.1|266|4286
1610353110000|2021-01-11 08:18:30|266.4||266.4||266.4||266.4||4295
1610353140000|2021-01-11 08:19:00|266.3|266.1|266.2|266.1|266.4|266.2|266.2|266.1|15979
1610353170000|2021-01-11 08:19:30|266.3||266.2||266.3||266.2||4000
1610353190000|2021-01-11 08:19:50|266.1|266|266|265.8|266.1|266|266|265.8|8240
1610353200000|2021-01-11 08:20:00||265.9||265.9||265.9||265.9|0
1610353210000|2021-01-11 08:20:10|265.9|265.8|265.9|265.7|266|265.9|265.9|265.7|9525
1610353220000|2021-01-11 08:20:20|266|265.8|266|265.8|266|265.8|266|265.8|2800
1610353240000|2021-01-11 08:20:40|265.9|265.7|265.8|265.6|265.9|265.7|265.8|265.6|400
1610353260000|2021-01-11 08:21:00|265.9|265.8|265.9|265.7|265.9|265.8|265.9|265.7|1443
1610353270000|2021-01-11 08:21:10||265.8||265.8||265.8||265.8|0
1610353280000|2021-01-11 08:21:20||265.7||265.7||265.8||265.7|0
1610353290000|2021-01-11 08:21:30||265.8||265.8||265.8||265.8|705
1610353300000|2021-01-11 08:21:40||265.7||265.8||265.8||265.7|0
1610353310000|2021-01-11 08:21:50||265.7||265.7||265.7||265.7|0
1610353360000|2021-01-11 08:22:40|265.8|265.8|265.8|265.7|265.9|265.8|265.8|265.7|4000
1610353370000|2021-01-11 08:22:50||265.6||265.6||265.6||265.6|0
1610353380000|2021-01-11 08:23:00|265.7|265.5|265.7|265.5|265.8|265.5|265.7|265.5|2376
1610353400000|2021-01-11 08:23:20|265.8|265.6|265.8|265.6|265.8|265.6|265.8|265.5|1502
1610353460000|2021-01-11 08:24:20|265.9|265.7|265.8|265.5|265.9|265.7|265.8|265.5|0
1610353480000|2021-01-11 08:24:40|||||||||262
1610353500000|2021-01-11 08:25:00|265.6|265.4|265.6|265.3|265.6|265.4|265.6|265.3|398
1610353540000|2021-01-11 08:25:40|265.7|265.4|265.7|265.4|265.7|265.4|265.7|265.4|0
1610353550000|2021-01-11 08:25:50|265.6|265.5|265.7|265.5|265.7|265.5|265.6|265.4|663
1610353570000|2021-01-11 08:26:10|265.8|265.4|265.8|265.6|265.8|265.6|265.7|265.4|0
1610353580000|2021-01-11 08:26:20|265.7|265.5|265.7|265.5|265.7|265.5|265.7|265.5|0
1610353590000|2021-01-11 08:26:30|265.8|265.6|265.8|265.5|265.8|265.6|265.7|265.4|0
1610353620000|2021-01-11 08:27:00|265.7|265.6|265.7|265.4|265.7|265.6|265.7|265.4|0
1610353630000|2021-01-11 08:27:10|265.8|265.5|265.8|265.5|265.8|265.5|265.8|265.5|2000
1610353640000|2021-01-11 08:27:20|265.7|265.4|265.7|265.4|265.7|265.4|265.7|265.4|0
1610353660000|2021-01-11 08:27:40||265.5||265.5||265.5||265.5|0
1610353670000|2021-01-11 08:27:50|265.6|265.4|265.7|265.4|265.7|265.4|265.6|265.4|682
1610353680000|2021-01-11 08:28:00|265.8|265.6|265.6|265.3|265.8|265.6|265.6|265.3|1500
1610353690000|2021-01-11 08:28:10|265.7|265.4|265.7|265.4|265.7|265.5|265.6|265.3|0
1610353710000|2021-01-11 08:28:30|265.6|265.3|265.4|265.2|265.6|265.3|265.4|265.2|1884
1610353740000|2021-01-11 08:29:00|265.5|265|265.3|265|265.5|265|265.3|265|1500
1610353750000|2021-01-11 08:29:10|265.4|265.1|265.3|265|265.4|265.1|265.3|265|0
1610353800000|2021-01-11 08:30:00|265.4|265.1|265.5|265.2|265.5|265.2|265.4|265.1|0
1610353820000|2021-01-11 08:30:20|265.4|265.1|265.5|265.2|265.5|265.2|265.4|265.1|2939
1610353870000|2021-01-11 08:31:10|265.4|265.1|265.3|265|265.4|265.1|265.3|265|0
1610353910000|2021-01-11 08:31:50|265.4|265.1|265.2|264.9|265.4|265.1|265.2|264.9|4000
1610353930000|2021-01-11 08:32:10|265.1|265|265.2|265|265.2|265|265.1|264.9|1000
1610353940000|2021-01-11 08:32:20|265.1|264.9|265.2|265|265.2|265|265.1|264.9|0
1610353950000|2021-01-11 08:32:30|265.1|264.9|265.1|264.9|265.2|265|265.1|264.9|2000
1610353960000|2021-01-11 08:32:40|265|264.8|265.1|264.9|265.1|264.9|265|264.8|0
1610353990000|2021-01-11 08:33:10|265|264.8|265.1|264.9|265.1|264.9|265|264.8|1888
1610354000000|2021-01-11 08:33:20|265|264.8|265|264.7|265|264.8|265|264.7|1500
1610354010000|2021-01-11 08:33:30|265.1|264.8|265.1|264.8|265.1|264.8|265.1|264.8|0
1610354020000|2021-01-11 08:33:40|264.9|264.7|264.9|264.7|264.9|264.7|264.9|264.7|0
1610354030000|2021-01-11 08:33:50|265|264.9|265.1|264.9|265.1|264.9|265|264.9|0
1610354040000|2021-01-11 08:34:00|265|264.8|264.9|264.7|265|264.8|264.9|264.6|0
1610354050000|2021-01-11 08:34:10|265|264.8|265|264.8|265|264.8|265|264.8|0
1610354060000|2021-01-11 08:34:20|265.1||265.1||265.1||265.1||0
1610354070000|2021-01-11 08:34:30|265|264.7|265|264.7|265|264.7|265|264.7|0
1610354080000|2021-01-11 08:34:40|265.1|264.8|265.1|264.8|265.1|264.8|265|264.7|50
1610354090000|2021-01-11 08:34:50|265.2||265.2||265.2||265.2||0
1610354100000|2021-01-11 08:35:00|265.1|265|265.1|264.9|265.1|265|265.1|264.9|0
1610354110000|2021-01-11 08:35:10|265.2|265|265.2|265|265.2|265|265.2|265|0
1610354120000|2021-01-11 08:35:20|265.1|264.9|265.2|264.9|265.2|264.9|265|264.8|0
1610354130000|2021-01-11 08:35:30|265.1|264.8|265.2|264.9|265.2|264.9|265.1|264.8|251
1610354150000|2021-01-11 08:35:50|265.1|265|265.1|264.9|265.2|265|265.1|264.9|1131
1610354160000|2021-01-11 08:36:00|265.2|264.8|265|264.8|265.2|264.8|265|264.8|0
1610354170000|2021-01-11 08:36:10|265.1|264.9|265.1|264.9|265.1|264.9|265.1|264.9|0
1610354180000|2021-01-11 08:36:20|265.2|264.8|265|264.8|265.2|264.8|265|264.8|0
1610354190000|2021-01-11 08:36:30|265.1|264.9|265.1|264.8|265.1|264.9|265.1|264.8|0
1610354210000|2021-01-11 08:36:50|265.2|264.9|265.2|264.9|265.2|264.9|265.2|264.9|5000
1610354220000|2021-01-11 08:37:00|265.3|265|265.3|265|265.3|265|265.3|265|0
1610354230000|2021-01-11 08:37:10|265.2|264.9|265.3|265|265.3|265|265.2|264.9|0
1610354240000|2021-01-11 08:37:20|265.2|264.9|265.5|265.2|265.5|265.2|265.2|264.9|1843
1610354250000|2021-01-11 08:37:30|265.4|265.1|265.3|265|265.4|265.2|265.3|265|533
1610354260000|2021-01-11 08:37:40|265.4|265.1|265.4|265.1|265.4|265.1|265.4|265.1|0
1610354280000|2021-01-11 08:38:00|265.3|265.2|265.6|265.4|265.6|265.4|265.3|265.1|1320
1610354290000|2021-01-11 08:38:10|265.5|265.3|265.5|265.3|265.5|265.3|265.4|265.1|1163
1610354310000|2021-01-11 08:38:30|265.6|265.2|265.5|265.2|265.6|265.3|265.5|265.2|0
1610354340000|2021-01-11 08:39:00|265.4|265.1|265.4|265.2|265.5|265.3|265.4|265.1|0
1610354350000|2021-01-11 08:39:10|265.5||265.5||265.5||265.5||0
1610354360000|2021-01-11 08:39:20||265.3||265.2||265.3||265.2|0
1610354380000|2021-01-11 08:39:40||265.3||265.3||265.3||265.3|0
1610354390000|2021-01-11 08:39:50|265.5||265.5||265.5||265.5||0
1610354410000|2021-01-11 08:40:10||265.4||265.3||265.4||265.3|0
1610354420000|2021-01-11 08:40:20|265.4||265.5||265.5||265.4||2250
1610354440000|2021-01-11 08:40:40|265.4||265.5||265.5||265.4||541
1610354450000|2021-01-11 08:40:50|265.4||265.4||265.4||265.4||0
1610354460000|2021-01-11 08:41:00|265.5||265.4||265.5||265.4||0
1610354560000|2021-01-11 08:42:40|265.5|265.4|265.5|265.4|265.5|265.4|265.4|265.3|14957
1610354570000|2021-01-11 08:42:50|265.6|265.5|265.7|265.6|265.7|265.6|265.6|265.5|10185
1610354610000|2021-01-11 08:43:30|265.6|265.5|265.7|265.5|265.7|265.5|265.6|265.5|5656
1610354620000|2021-01-11 08:43:40||265.6||265.6||265.6||265.6|0
1610354630000|2021-01-11 08:43:50|265.8|265.7|265.8|265.7|265.8|265.7|265.8|265.6|30100
1610354670000|2021-01-11 08:44:30|265.7|265.6|265.8|265.7|265.8|265.7|265.7|265.6|1882
1610354690000|2021-01-11 08:44:50|265.7|265.6|265.9|265.7|265.9|265.8|265.6|265.5|67310
1610354700000|2021-01-11 08:45:00||265.8||265.8||265.8||265.8|1199
1610354720000|2021-01-11 08:45:20|266|265.9|266|265.9|266|265.9|266|265.9|4614
1610354750000|2021-01-11 08:45:50|265.9|265.8|265.9|265.8|265.9|265.8|265.9|265.8|6252
1610354760000|2021-01-11 08:46:00|266|265.9|266|265.9|266|265.9|266|265.9|0
1610354770000|2021-01-11 08:46:10|266.1|266|266.1|266|266.1|266|266.1|266|12503
1610354800000|2021-01-11 08:46:40|||||||||700
1610354810000|2021-01-11 08:46:50|266|265.9|266|265.9|266|265.9|266|265.9|4553
1610354820000|2021-01-11 08:47:00|266.1|266|266.2|266.1|266.2|266.1|266.1|266|9588
1610354830000|2021-01-11 08:47:10|266.3|266.2|266.3|266.2|266.3|266.2|266.3|266.2|7626
1610354870000|2021-01-11 08:47:50|266.2|266.1|266.2|266|266.2|266.1|266.1|266|2697
1610354890000|2021-01-11 08:48:10|266.3|266.1|266.2|266.1|266.3|266.1|266.2|266.1|0
1610354900000|2021-01-11 08:48:20||266||266||266||266|0
1610354910000|2021-01-11 08:48:30||266.1||266.1||266.1||266.1|3800
1610354920000|2021-01-11 08:48:40||266||266||266||266|0
1610354960000|2021-01-11 08:49:20|266.6|266.1|266.8|266.7|266.8|266.7|266.3|266.1|130889
1610354970000|2021-01-11 08:49:30|266.7|266.6|266.7|266.5|266.7|266.6|266.7|266.5|20850
1610354980000|2021-01-11 08:49:40||266.6||266.5||266.6||266.5|0
1610354990000|2021-01-11 08:49:50|266.6|266.4|266.3|266.2|266.6|266.4|266.2|266.1|28459
1610355000000|2021-01-11 08:50:00|266.2|266.1|266.4|266.2|266.4|266.2|266.2|266.1|35315
1610355020000|2021-01-11 08:50:20||266.3||266.3||266.3||266.3|495
1610355060000|2021-01-11 08:51:00|266.3|266.2|266.4|266.2|266.4|266.3|266.3|266.2|11278
1610355090000|2021-01-11 08:51:30|266.6|266.3|266.6|266.4|266.7|266.5|266.6|266.3|48681
1610355100000|2021-01-11 08:51:40|266.5|266.3|266.5|266.2|266.5|266.3|266.4|266.2|1469
1610355110000|2021-01-11 08:51:50|266.6|266.4|266.5|266.3|266.6|266.5|266.5|266.3|47881
1610355120000|2021-01-11 08:52:00||266.2||266.2||266.2||266.2|0
1610355230000|2021-01-11 08:53:50|266.4|266.1|266.3|266.2|266.4|266.2|266.1|265.9|51880
1610355240000|2021-01-11 08:54:00|266.2|266.1|266.3|266.2|266.3|266.2|266.2|266.1|4623
1610355270000|2021-01-11 08:54:30|266.2|266.1|266.2|266.1|266.2|266.1|266.2|266.1|3499
1610355280000|2021-01-11 08:54:40|266.3||266.2||266.3||266.2||2815
1610355290000|2021-01-11 08:54:50|266.1|265.9|265.8|265.7|266.2|266|265.8|265.7|43926
1610355300000|2021-01-11 08:55:00|265.9|265.8|265.8|265.7|265.9|265.8|265.8|265.7|11214
1610355310000|2021-01-11 08:55:10||265.6||265.7||265.7||265.6|3109
1610355340000|2021-01-11 08:55:40|265.9|265.8|265.9|265.8|265.9|265.8|265.9|265.7|4899
1610355350000|2021-01-11 08:55:50|265.8|265.7|265.8|265.7|265.9|265.7|265.8|265.7|5324
1610355370000|2021-01-11 08:56:10|265.7|265.6|265.7|265.6|265.7|265.6|265.7|265.6|2000
1610355380000|2021-01-11 08:56:20|265.8|265.5|265.7|265.6|265.8|265.7|265.7|265.5|4872
1610355470000|2021-01-11 08:57:50|265.8|265.7|265.8|265.6|265.9|265.7|265.8|265.6|12496
1610355480000|2021-01-11 08:58:00|265.7|265.7|265.8|265.7|265.8|265.7|265.7|265.6|5000
1610355510000|2021-01-11 08:58:30|265.9|265.8|265.8|265.7|265.9|265.8|265.8|265.7|6874
1610355520000|2021-01-11 08:58:40|265.9|265.6|265.8|265.7|265.9|265.7|265.8|265.6|638
1610355530000|2021-01-11 08:58:50|265.9|265.8|265.9|265.7|265.9|265.8|265.9|265.7|0
1610355560000|2021-01-11 08:59:20|265.8||265.8||265.8||265.8||0
1610355570000|2021-01-11 08:59:30|265.7|265.6|265.8|265.7|265.8|265.7|265.7|265.6|11947
1610355580000|2021-01-11 08:59:40|265.9||265.9||265.9||265.9||2500
1610355600000|2021-01-11 09:00:00||265.8||265.8||265.8||265.8|0
1610355610000|2021-01-11 09:00:10|265.8|265.7|265.9|265.7|265.9|265.7|265.8|265.7|1317
1610355630000|2021-01-11 09:00:30||265.8||265.7||265.8||265.7|5000
1610355720000|2021-01-11 09:02:00||265.8||265.7||265.8||265.7|500
1610355730000|2021-01-11 09:02:10||265.8||265.7||265.8||265.7|250
1610355760000|2021-01-11 09:02:40|266|265.8|266|265.9|266|265.9|265.9|265.8|16831
1610355780000|2021-01-11 09:03:00|266.1|266|266.1|266|266.2|266.1|266.1|265.9|32621
1610355810000|2021-01-11 09:03:30|266|265.9|266|265.9|266|265.9|266|265.9|16696
1610355840000|2021-01-11 09:04:00|265.9|265.8|265.9|265.8|265.9|265.8|265.9|265.8|809
1610355850000|2021-01-11 09:04:10|266||266||266||266||0
1610355930000|2021-01-11 09:05:30||265.9||265.8||265.9||265.8|0
1610355960000|2021-01-11 09:06:00||265.9||265.8||265.9||265.8|0
1610355970000|2021-01-11 09:06:10||265.9||265.8||265.9||265.8|0
1610355990000|2021-01-11 09:06:30|||||||||1500
1610356150000|2021-01-11 09:09:10|265.9|265.7|265.7|265.5|265.9|265.7|265.6|265.4|24505
1610356160000|2021-01-11 09:09:20||265.6||265.6||265.6||265.6|0
1610356170000|2021-01-11 09:09:30|||||||||400
1610356280000|2021-01-11 09:11:20|265.6|265.5|265.7|265.5|265.7|265.5|265.6|265.5|6397
1610356310000|2021-01-11 09:11:50|265.6||265.6||265.6||265.6||0
1610356340000|2021-01-11 09:12:20|265.5|265.4|265.5|265.3|265.5|265.4|265.4|265.3|15947
1610356360000|2021-01-11 09:12:40|265.6|265.4|265.6|265.4|265.6|265.4|265.6|265.4|0
1610356370000|2021-01-11 09:12:50|265.7|265.5|265.7|265.5|265.7|265.5|265.7|265.4|0
1610356380000|2021-01-11 09:13:00|265.6|265.4|265.6|265.4|265.6|265.4|265.6|265.4|0
1610356410000|2021-01-11 09:13:30||265.5||265.5||265.5||265.5|0
1610356420000|2021-01-11 09:13:40|265.7|265.6|265.7|265.5|265.7|265.6|265.7|265.5|1319
1610356430000|2021-01-11 09:13:50|265.6||265.6||265.6||265.6||0
1610356460000|2021-01-11 09:14:20|||||||||300
1610356530000|2021-01-11 09:15:30|265.5|265.4|265.6|265.4|265.6|265.4|265.5|265.4|3310
1610356540000|2021-01-11 09:15:40|265.5||265.5||265.6||265.5||0
1610356550000|2021-01-11 09:15:50|265.6||265.6||265.6||265.6||0
1610356600000|2021-01-11 09:16:40|265.5|265.5|265.5|265.4|265.5|265.5|265.5|265.4|564
1610356610000|2021-01-11 09:16:50|||||||||66
1610356620000|2021-01-11 09:17:00|||||||||20
1610356640000|2021-01-11 09:17:20|265.6|265.5|265.6|265.5|265.6|265.5|265.6|265.4|1299
1610356710000|2021-01-11 09:18:30|265.7|265.6|265.6|265.5|265.7|265.6|265.6|265.5|15390
1610356760000|2021-01-11 09:19:20|265.5|265.3|265.4|265.3|265.5|265.3|265.4|265.3|39742
1610356790000|2021-01-11 09:19:50|265.3|265.2|265.3|265.2|265.3|265.2|265.3|265.2|3711
1610356800000|2021-01-11 09:20:00|||||||||3291
1610356850000|2021-01-11 09:20:50|265.4|265.3|265.4|265.2|265.4|265.3|265.4|265.2|1320
1610356870000|2021-01-11 09:21:10|265.3||265.4||265.4||265.3||413
1610356910000|2021-01-11 09:21:50||265.3||265.3||265.3||265.3|0
1610356930000|2021-01-11 09:22:10|265.3|265.2|265.3|265.2|265.3|265.2|265.3|265.2|5286
1610356970000|2021-01-11 09:22:50|265.4|265.3|265.4|265.3|265.4|265.3|265.4|265.2|2519
1610356980000|2021-01-11 09:23:00|265.3|265.2|265.4|265.2|265.4|265.2|265.3|265.2|2500
1610357030000|2021-01-11 09:23:50|265.3|265|265.3|265.1|265.3|265.1|265.2|265|35000
1610357040000|2021-01-11 09:24:00||265.2||265.1||265.2||265.1|0
1610357070000|2021-01-11 09:24:30|265.4|265.2|265.4|265.3|265.4|265.3|265.4|265.2|6898
1610357110000|2021-01-11 09:25:10|265.3|265.2|265.4|265.3|265.4|265.3|265.3|265.2|4733
1610357160000|2021-01-11 09:26:00|265.3|265.2|265.3|265.2|265.3|265.3|265.3|265.1|0
1610357170000|2021-01-11 09:26:10|||||||||900
1610357220000|2021-01-11 09:27:00|265.2|265.1|265.3|265.2|265.3|265.2|265.2|265.1|5492
1610357230000|2021-01-11 09:27:10|265.4|265.3|265.4|265.2|265.4|265.3|265.3|265.2|3309
1610357240000|2021-01-11 09:27:20|265.3||265.3||265.3||265.3||0
1610357250000|2021-01-11 09:27:30|265.4|265.3|265.4|265.2|265.4|265.3|265.3|265.2|6250
1610357260000|2021-01-11 09:27:40|265.3||265.3||265.3||265.3||0
1610357300000|2021-01-11 09:28:20|||||||||8239
1610357340000|2021-01-11 09:29:00|||||||||4741
1610357400000|2021-01-11 09:30:00|265.4|265.3|265.4|265.3|265.4|265.3|265.4|265.3|13922
1610357410000|2021-01-11 09:30:10|265.3|265.2|265.3|265.2|265.4|265.2|265.3|265.2|5681
1610357440000|2021-01-11 09:30:40|265.2|265.1|265.2|265.1|265.2|265.1|265.2|265.1|10297
1610357450000|2021-01-11 09:30:50|265.3||265.2||265.3||265.2||4684
1610357470000|2021-01-11 09:31:10|265.3||265.3||265.3||265.3||3418
1610357500000|2021-01-11 09:31:40|265.2||265.2||265.2||265.2||0
1610357520000|2021-01-11 09:32:00|265.3|265.2|265.1|265|265.3|265.2|265.1|265|35733
1610357560000|2021-01-11 09:32:40|265|264.9|265.1|265|265.1|265|265|264.9|53880
1610357570000|2021-01-11 09:32:50|265.2|265.1|265.3|265.2|265.3|265.2|265.2|265.1|16052
1610357580000|2021-01-11 09:33:00|265.4|265.3|265.4|265.3|265.4|265.3|265.4|265.3|12788
1610357600000|2021-01-11 09:33:20|265.5|265.4|265.5|265.4|265.5|265.4|265.5|265.4|8008
1610357630000|2021-01-11 09:33:50|265.6|265.5|265.6|265.5|265.6|265.5|265.6|265.4|3410
1610357670000|2021-01-11 09:34:30|265.5|265.4|265.5|265.4|265.5|265.4|265.5|265.4|16545
1610357700000|2021-01-11 09:35:00|265.6|265.5|265.5|265.4|265.6|265.5|265.5|265.4|500
1610357710000|2021-01-11 09:35:10|265.6|265.5|265.5|265.4|265.6|265.5|265.5|265.4|8132
1610357730000|2021-01-11 09:35:30|265.6|265.5|265.6|265.5|265.6|265.5|265.6|265.5|4535
1610357750000|2021-01-11 09:35:50|265.5|265.4|265.5|265.4|265.5|265.4|265.5|265.4|6462
1610357780000|2021-01-11 09:36:20|265.6||265.6||265.6||265.6||0
1610357790000|2021-01-11 09:36:30|||||||||100
1610357800000|2021-01-11 09:36:40||265.5||265.5||265.5||265.5|0
1610357890000|2021-01-11 09:38:10|265.7|265.6|265.7|265.5|265.7|265.6|265.7|265.5|7297
1610357910000|2021-01-11 09:38:30|265.6||265.7||265.7||265.6||0
1610357920000|2021-01-11 09:38:40||265.6||265.5||265.6||265.5|0
1610357930000|2021-01-11 09:38:50||265.6||265.6||265.6||265.6|0
1610357960000|2021-01-11 09:39:20|265.6|265.5|265.6|265.5|265.6|265.5|265.6|265.5|3129
1610358010000|2021-01-11 09:40:10|265.7|265.6|265.7|265.6|265.7|265.6|265.7|265.5|2500
1610358060000|2021-01-11 09:41:00|265.8|265.7|265.9|265.7|265.9|265.7|265.8|265.7|8701
1610358080000|2021-01-11 09:41:20|265.8||265.8||265.8||265.8||0
1610358090000|2021-01-11 09:41:30|265.9|265.6|265.8|265.6|265.9|265.6|265.7|265.6|31033
1610358120000|2021-01-11 09:42:00||265.7||265.7||265.7||265.7|0
1610358200000|2021-01-11 09:43:20|265.9|265.8|265.8|265.7|265.9|265.8|265.8|265.7|5500
1610358290000|2021-01-11 09:44:50|265.9|265.8|265.8|265.7|265.9|265.8|265.8|265.7|3830
1610358300000|2021-01-11 09:45:00|||||||||1400
1610358350000|2021-01-11 09:45:50|265.7|265.6|265.8|265.7|265.8|265.7|265.7|265.6|9981
1610358380000|2021-01-11 09:46:20|265.9|265.8|265.9|265.8|265.9|265.8|265.8|265.7|5511
1610358390000|2021-01-11 09:46:30|||||||||1470
1610358400000|2021-01-11 09:46:40|266|265.9|266|265.9|266|265.9|266|265.8|7588
1610358410000|2021-01-11 09:46:50|||||||||200
1610358500000|2021-01-11 09:48:20|||||||||300
1610358550000|2021-01-11 09:49:10|265.9|265.8|265.8|265.7|265.9|265.8|265.7|265.6|50553
1610358560000|2021-01-11 09:49:20|265.7|265.6|265.7|265.6|265.8|265.6|265.7|265.6|21948
1610358600000|2021-01-11 09:50:00|265.8|265.7|265.7|265.6|265.8|265.7|265.7|265.6|20955
1610358630000|2021-01-11 09:50:30|265.6|265.5|265.7|265.5|265.7|265.5|265.6|265.5|3031
1610358660000|2021-01-11 09:51:00|265.6|265.4|265.6|265.4|265.6|265.5|265.5|265.4|7215
1610358680000|2021-01-11 09:51:20|265.5||265.5||265.5||265.5||0
1610358700000|2021-01-11 09:51:40|265.6|265.5|265.6|265.5|265.6|265.5|265.6|265.4|1319
1610358730000|2021-01-11 09:52:10|265.7|265.6|265.7|265.5|265.7|265.6|265.7|265.5|3393
1610358810000|2021-01-11 09:53:30|265.6||265.7||265.7||265.6||400
1610358880000|2021-01-11 09:54:40||265.6||265.6||265.6||265.6|8000
1610358890000|2021-01-11 09:54:50||265.5||265.5||265.5||265.5|753
1610359010000|2021-01-11 09:56:50|265.8|265.6|265.8|265.7|265.8|265.7|265.7|265.6|4399
1610359020000|2021-01-11 09:57:00|||||||||163
1610359030000|2021-01-11 09:57:10|265.7|265.6|265.8|265.6|265.8|265.7|265.7|265.6|13050
1610359050000|2021-01-11 09:57:30||265.7||265.6||265.7||265.6|0
1610359060000|2021-01-11 09:57:40|265.7||265.7||265.7||265.7||0
1610359090000|2021-01-11 09:58:10|||||||||1500
1610359110000|2021-01-11 09:58:30|265.8||265.8||265.8||265.8||0
1610359120000|2021-01-11 09:58:40|265.7||265.7||265.7||265.7||0
1610359130000|2021-01-11 09:58:50|265.8||265.7||265.8||265.7||0
1610359140000|2021-01-11 09:59:00|265.8||265.8||265.8||265.8||0
1610359150000|2021-01-11 09:59:10||265.7||265.7||265.7||265.7|2000
1610359190000|2021-01-11 09:59:50|265.7|265.6|265.7|265.6|265.7|265.6|265.7|265.6|2051
1610359270000|2021-01-11 10:01:10|265.8|265.7|265.8|265.7|265.8|265.7|265.8|265.7|702
1610359380000|2021-01-11 10:03:00||265.6||265.7||265.7||265.6|3717
1610359430000|2021-01-11 10:03:50|265.9|265.8|265.9|265.7|265.9|265.8|265.9|265.7|18882
1610359480000|2021-01-11 10:04:40|266|265.8|266|265.9|266|265.9|266|265.8|4043
1610359610000|2021-01-11 10:06:50|266.1||266||266.1||266||3586
1610359640000|2021-01-11 10:07:20|266.1|266|266.1|266|266.1|266|266.1|266|1525
1610359680000|2021-01-11 10:08:00|266.2|266.1|266.2|266.1|266.3|266.1|266.2|266|2000
1610359720000|2021-01-11 10:08:40||266||266.1||266.1||266|5233
1610359730000|2021-01-11 10:08:50|||||||||3144
1610359750000|2021-01-11 10:09:10|||||||||1500
1610359760000|2021-01-11 10:09:20|266.1|266|266.1|266|266.2|266|266.1|266|4600
1610359770000|2021-01-11 10:09:30|266.2||266.1||266.2||266.1||0
1610359780000|2021-01-11 10:09:40|266.2||266.1||266.2||266.1||0
1610359800000|2021-01-11 10:10:00|266.2||266.1||266.2||266.1||600
1610359810000|2021-01-11 10:10:10|266.2|266.1|266.2|266.1|266.2|266.1|266.2|266.1|2500
1610359840000|2021-01-11 10:10:40|266.1|266|266.2|266.1|266.2|266.1|266.1|266|2038
1610359880000|2021-01-11 10:11:20|266.1|266|266.2|266|266.2|266|266.1|266|585
1610359920000|2021-01-11 10:12:00|266.1||266.1||266.1||266.1||0
1610359930000|2021-01-11 10:12:10|266.2||266.2||266.2||266.1||0
1610359940000|2021-01-11 10:12:20|266.1||266.1||266.1||266.1||0
1610360120000|2021-01-11 10:15:20|||||||||2500
1610360300000|2021-01-11 10:18:20|266|265.9|266.1|265.9|266.1|265.9|266|265.9|14054
1610360310000|2021-01-11 10:18:30||266||266||266||266|0
1610360320000|2021-01-11 10:18:40|266|265.9|266.1|266|266.1|266|266|265.9|3039
1610360380000|2021-01-11 10:19:40|266|265.9|266.1|265.9|266.1|265.9|266|265.9|276
1610360400000|2021-01-11 10:20:00||266||266||266||266|0
1610360410000|2021-01-11 10:20:10|266|265.9|266.1|265.9|266.1|265.9|266|265.9|10000
1610360460000|2021-01-11 10:21:00|266||266||266||266||0
1610360480000|2021-01-11 10:21:20|265.9|265.8|265.9|265.8|265.9|265.8|265.9|265.8|7679
1610360510000|2021-01-11 10:21:50|||||||||1000
1610360530000|2021-01-11 10:22:10|266|265.9|265.9|265.8|266|265.9|265.9|265.8|15513
1610360540000|2021-01-11 10:22:20|266||265.9||266||265.9||2845
1610360700000|2021-01-11 10:25:00|265.8|265.7|265.9|265.7|265.9|265.8|265.8|265.7|20500
1610360710000|2021-01-11 10:25:10||265.8||265.8||265.8||265.8|0
1610360720000|2021-01-11 10:25:20|||||||||401
1610360730000|2021-01-11 10:25:30|266|265.9|266|265.9|266|265.9|266|265.9|10661
1610360810000|2021-01-11 10:26:50|265.9|265.8|265.9|265.8|265.9|265.8|265.9|265.8|11024
1610360860000|2021-01-11 10:27:40|266|265.9|266|265.9|266|265.9|266|265.9|153
1610360870000|2021-01-11 10:27:50||265.8||265.8||265.8||265.8|0
1610360880000|2021-01-11 10:28:00||265.9||265.8||265.9||265.8|2000
1610360900000|2021-01-11 10:28:20|265.9|265.9|265.9|265.8|265.9|265.9|265.9|265.8|7577
1610360990000|2021-01-11 10:29:50|||||||||1458
1610361000000|2021-01-11 10:30:00|266|265.9|266|265.9|266|265.9|266|265.8|2351
1610361010000|2021-01-11 10:30:10|265.9|265.8|265.9|265.8|266|265.8|265.9|265.8|0
1610361020000|2021-01-11 10:30:20|266||265.9||266||265.9||0
1610361030000|2021-01-11 10:30:30|266|265.9|265.9|265.8|266|265.9|265.9|265.8|13628
1610361050000|2021-01-11 10:30:50|266|265.9|266|265.9|266|265.9|266|265.8|2814
1610361060000|2021-01-11 10:31:00||265.8||265.9||265.9||265.8|0
1610361080000|2021-01-11 10:31:20||265.8||265.9||265.9||265.8|0
1610361120000|2021-01-11 10:32:00|265.9|265.8|265.9|265.8|265.9|265.8|265.9|265.8|0
1610361130000|2021-01-11 10:32:10|||||||||1000
1610361160000|2021-01-11 10:32:40|265.8|265.7|265.8|265.7|265.8|265.8|265.8|265.7|5
1610361240000|2021-01-11 10:34:00|265.9|265.8|265.9|265.8|265.9|265.8|265.9|265.8|4291
1610361250000|2021-01-11 10:34:10||265.7||265.8||265.8||265.7|0
1610361270000|2021-01-11 10:34:30|||||||||100
1610361300000|2021-01-11 10:35:00|265.8|265.7|265.9|265.7|265.9|265.7|265.8|265.7|4709
1610361310000|2021-01-11 10:35:10||265.8||265.8||265.8||265.7|0
1610361410000|2021-01-11 10:36:50||265.7||265.8||265.8||265.7|0
1610361480000|2021-01-11 10:38:00|265.8|265.7|265.8|265.7|265.8|265.7|265.8|265.7|4586
1610361550000|2021-01-11 10:39:10|265.9||265.9||265.9||265.9||0
1610361560000|2021-01-11 10:39:20|265.8||265.8||265.8||265.8||0
1610361580000|2021-01-11 10:39:40|265.9||265.9||265.9||265.9||0
1610361590000|2021-01-11 10:39:50|265.8||265.8||265.8||265.8||50
1610361640000|2021-01-11 10:40:40|265.7|265.6|265.6|265.5|265.7|265.6|265.6|265.5|5572
1610361670000|2021-01-11 10:41:10|265.7|265.6|265.7|265.5|265.7|265.6|265.7|265.5|1319
1610361710000|2021-01-11 10:41:50||265.6||265.5||265.6||265.5|0
1610361830000|2021-01-11 10:43:50||265.6||265.5||265.6||265.5|500
1610361860000|2021-01-11 10:44:20|265.6||265.6||265.6||265.6||0
1610361870000|2021-01-11 10:44:30|||||||||500
1610361880000|2021-01-11 10:44:40|265.7|265.6|265.6|265.5|265.7|265.6|265.6|265.5|0
1610361890000|2021-01-11 10:44:50|265.7||265.6||265.7||265.6||2500
1610361900000|2021-01-11 10:45:00|265.7||265.6||265.7||265.6||0
1610361910000|2021-01-11 10:45:10|265.7||265.7||265.7||265.7||0
1610361970000|2021-01-11 10:46:10|265.6||265.7||265.7||265.6||1200
1610362040000|2021-01-11 10:47:20|265.6||265.6||265.6||265.6||0
1610362050000|2021-01-11 10:47:30|265.7||265.7||265.7||265.7||0
1610362140000|2021-01-11 10:49:00|265.6|265.4|265.5|265.4|265.6|265.4|265.5|265.4|30563
1610362190000|2021-01-11 10:49:50|265.4|265.3|265.5|265.4|265.5|265.4|265.4|265.3|9564
1610362200000|2021-01-11 10:50:00||265.3||265.3||265.3||265.3|1611
1610362230000|2021-01-11 10:50:30||265.4||265.4||265.4||265.4|0
1610362240000|2021-01-11 10:50:40||265.3||265.3||265.3||265.3|3009
1610362260000|2021-01-11 10:51:00|265.4||265.4||265.4||265.4||0
1610362310000|2021-01-11 10:51:50|||||||||1000
1610362360000|2021-01-11 10:52:40|||||||||9254
1610362420000|2021-01-11 10:53:40|265.3|265.2|265.2|265.1|265.3|265.2|265.2|265.1|4987
1610362480000|2021-01-11 10:54:40|265.3|265.2|265.3|265.1|265.3|265.2|265.3|265.1|7742
1610362610000|2021-01-11 10:56:50||265.2||265.2||265.2||265.1|0
1610362640000|2021-01-11 10:57:20|||||||||1400
1610362650000|2021-01-11 10:57:30|265.2|265.1|265.2|265.1|265.2|265.1|265.2|265.1|193
1610362660000|2021-01-11 10:57:40|265.3||265.2||265.3||265.2||0
1610362700000|2021-01-11 10:58:20|||||||||100
1610362730000|2021-01-11 10:58:50|265.3||265.3||265.3||265.3||0
1610362760000|2021-01-11 10:59:20|265.2|265|265.1|265|265.2|265|265.1|265|3741
1610362790000|2021-01-11 10:59:50|265.2|265.1|265.1|265|265.2|265.1|265.1|265|6997
1610362810000|2021-01-11 11:00:10|265|264.9|265.1|264.9|265.1|265|265|264.9|9370
1610362820000|2021-01-11 11:00:20|||||||||500
1610362850000|2021-01-11 11:00:50||265||264.9||265||264.9|0
1610362860000|2021-01-11 11:01:00||265||265||265||264.9|0
1610362890000|2021-01-11 11:01:30|||||||||37
1610362920000|2021-01-11 11:02:00||264.9||264.9||265||264.9|1455
1610362930000|2021-01-11 11:02:10||265||265||265||265|0
1610362940000|2021-01-11 11:02:20||264.9||264.9||264.9||264.9|0
1610362990000|2021-01-11 11:03:10|265.2|265|265.2|265.1|265.2|265.1|265.2|265|23203
1610363000000|2021-01-11 11:03:20|265.3|265.2|265.3|265.1|265.3|265.2|265.2|265.1|14680
1610363070000|2021-01-11 11:04:30||265.2||265.1||265.2||265.1|150
1610363210000|2021-01-11 11:06:50|265.2||265.2||265.3||265.2||1461
1610363220000|2021-01-11 11:07:00|265.1|265|265.1|265|265.1|265|265.1|264.9|11455
1610363270000|2021-01-11 11:07:50|265.2||265.1||265.2||265.1||0
1610363280000|2021-01-11 11:08:00|||||||||200
1610363340000|2021-01-11 11:09:00|265.2|265.1|265.2|265.1|265.2|265.1|265.2|265|3631
1610363450000|2021-01-11 11:10:50|||||||||2852
1610363480000|2021-01-11 11:11:20||265||265||265||265|0
1610363490000|2021-01-11 11:11:30||265.1||265.1||265.1||265.1|1607
1610363520000|2021-01-11 11:12:00||265||265.1||265.1||265|0
1610363560000|2021-01-11 11:12:40|||||||||6145
1610363600000|2021-01-11 11:13:20|265.3|265.2|265.3|265.2|265.3|265.2|265.3|265.2|5590
1610363650000|2021-01-11 11:14:10|265.2|265.1|265.2|265.1|265.2|265.1|265.2|265|1250
1610363730000|2021-01-11 11:15:30|||||||||2000
1610363740000|2021-01-11 11:15:40|265.3|265.2|265.3|265.2|265.3|265.2|265.3|265.2|2500
1610363770000|2021-01-11 11:16:10|||||||||1885
1610363800000|2021-01-11 11:16:40|||||||||1607
1610363900000|2021-01-11 11:18:20|||||||||2397
1610363910000|2021-01-11 11:18:30|265.4|265.3|265.4|265.3|265.4|265.3|265.4|265.3|11294
1610363930000|2021-01-11 11:18:50|265.5|265.4|265.5|265.4|265.5|265.4|265.5|265.4|13285
1610364070000|2021-01-11 11:21:10|265.6|265.5|265.5|265.4|265.6|265.5|265.5|265.4|12970
1610364090000|2021-01-11 11:21:30|||||||||100
1610364240000|2021-01-11 11:24:00|265.4|265.3|265.4|265.2|265.4|265.3|265.3|265.2|19927
1610364410000|2021-01-11 11:26:50|265.3|265.1|265.2|265.1|265.3|265.1|265.2|265.1|16880
1610364420000|2021-01-11 11:27:00|265.3|265.2|265.2|265.1|265.3|265.2|265.2|265.1|3389
1610364430000|2021-01-11 11:27:10|265.3||265.2||265.3||265.2||0
1610364540000|2021-01-11 11:29:00|265.3|265.2|265.4|265.3|265.4|265.3|265.3|265.2|10243
1610364790000|2021-01-11 11:33:10|265.5|265.4|265.6|265.5|265.6|265.5|265.5|265.4|16802
1610364800000|2021-01-11 11:33:20|265.5|265.4|265.6|265.5|265.6|265.5|265.5|265.4|4725
1610364810000|2021-01-11 11:33:30|265.5|265.4|265.5|265.4|265.5|265.4|265.5|265.4|6027
1610364850000|2021-01-11 11:34:10|265.6||265.6||265.6||265.6||2869
1610364900000|2021-01-11 11:35:00|265.5|265.5|265.6|265.5|265.6|265.5|265.5|265.4|29698
1610364910000|2021-01-11 11:35:10|265.7|265.6|265.7|265.6|265.7|265.6|265.6|265.5|42051
1610364920000|2021-01-11 11:35:20|265.8|265.7|265.8|265.6|265.9|265.8|265.7|265.6|49089
1610364930000|2021-01-11 11:35:30|265.7||265.7||265.7||265.7||0
1610364960000|2021-01-11 11:36:00|265.8|265.7|265.9|265.7|265.9|265.8|265.8|265.7|18301
1610364970000|2021-01-11 11:36:10|266|265.8|266.1|266|266.1|266|266|265.8|31409
1610364980000|2021-01-11 11:36:20|266|265.9|266.1|266|266.1|266|266|265.9|4701
1610365010000|2021-01-11 11:36:50|266|265.9|266.1|265.9|266.1|265.9|266|265.9|2356
1610365110000|2021-01-11 11:38:30|266|265.8|265.9|265.8|266|265.8|265.9|265.8|4350
1610365120000|2021-01-11 11:38:40||265.7||265.7||265.7||265.7|0
1610365130000|2021-01-11 11:38:50|265.8|265.8|265.9|265.8|265.9|265.8|265.8|265.8|0
1610365190000|2021-01-11 11:39:50|||||||||250
1610365210000|2021-01-11 11:40:10|265.8|265.7|265.8|265.7|265.9|265.7|265.8|265.7|2408
1610365220000|2021-01-11 11:40:20|265.9||265.9||265.9||265.9||0
1610365300000|2021-01-11 11:41:40|265.8||265.8||265.8||265.8||0
1610365370000|2021-01-11 11:42:50|265.9|265.8|265.9|265.8|265.9|265.8|265.9|265.7|1364
1610365600000|2021-01-11 11:46:40|265.8|265.7|265.8|265.7|265.9|265.8|265.8|265.7|16155
1610365630000|2021-01-11 11:47:10|265.9|265.8|265.9|265.7|265.9|265.8|265.8|265.7|10050
1610365660000|2021-01-11 11:47:40|265.8||265.8||265.9||265.8||0
1610365670000|2021-01-11 11:47:50|265.9||265.8||265.9||265.8||0
1610365730000|2021-01-11 11:48:50|265.9||265.8||265.9||265.8||0
1610365740000|2021-01-11 11:49:00|265.9||265.8||265.9||265.8||0
1610365780000|2021-01-11 11:49:40|265.9||265.8||265.9||265.8||0
1610365790000|2021-01-11 11:49:50|265.9|265.8|265.9|265.8|265.9|265.8|265.9|265.8|0
1610365800000|2021-01-11 11:50:00|265.8|265.7|265.8|265.7|265.9|265.7|265.8|265.7|3527
1610365830000|2021-01-11 11:50:30|265.9|265.8|265.9|265.7|265.9|265.8|265.9|265.7|3688
1610365860000|2021-01-11 11:51:00|265.8|265.8|265.9|265.8|265.9|265.8|265.8|265.8|3700
1610366000000|2021-01-11 11:53:20||265.7||265.8||265.8||265.7|0
1610366110000|2021-01-11 11:55:10|||||||||500
1610366220000|2021-01-11 11:57:00|||||||||5
1610366290000|2021-01-11 11:58:10|265.8|265.7|265.8|265.7|265.9|265.7|265.8|265.7|8018
1610366320000|2021-01-11 11:58:40|265.9|265.8|265.8|265.7|265.9|265.8|265.7|265.6|23535
1610366330000|2021-01-11 11:58:50|||||||||2709
1610366400000|2021-01-11 12:00:00|265.7|265.6|265.8|265.6|265.8|265.6|265.7|265.6|4287
1610366430000|2021-01-11 12:00:30||265.7||265.7||265.7||265.7|0
1610366480000|2021-01-11 12:01:20|265.9|265.8|265.9|265.8|265.9|265.8|265.9|265.8|8696
1610366660000|2021-01-11 12:04:20|265.8|265.7|265.9|265.8|265.9|265.8|265.8|265.7|7572
1610366670000|2021-01-11 12:04:30|||||||||1548
1610366700000|2021-01-11 12:05:00|||||||||1300
1610366790000|2021-01-11 12:06:30|266|265.9|266|265.9|266|265.9|266|265.9|7341
1610366840000|2021-01-11 12:07:20|266.1|266|266.1|266|266.1|266|266.1|266|5274
1610366910000|2021-01-11 12:08:30|266.2|266.1|266.2|266|266.3|266.2|266.2|266|15935
1610367120000|2021-01-11 12:12:00|266.1|265.9|266|265.9|266.1|265.9|265.9|265.8|28091
1610367140000|2021-01-11 12:12:20|266.1|266|266.1|265.9|266.1|266|266.1|265.9|1335
1610367230000|2021-01-11 12:13:50|266||266.1||266.1||266||100
1610367240000|2021-01-11 12:14:00|||||||||240
1610367310000|2021-01-11 12:15:10|266|266|266|265.8|266.1|266|265.9|265.8|21217
1610367330000|2021-01-11 12:15:30||265.9||265.9||265.9||265.9|1500
1610367370000|2021-01-11 12:16:10|266.1||266.1||266.1||266.1||2200
1610367380000|2021-01-11 12:16:20||266||265.9||266||265.9|0
1610367390000|2021-01-11 12:16:30||266||266||266||266|0
1610367410000|2021-01-11 12:16:50|266|265.9|266.1|265.9|266.1|265.9|266|265.9|2856
1610367420000|2021-01-11 12:17:00|266||266||266||266||0
1610367440000|2021-01-11 12:17:20||265.8||265.8||265.8||265.8|0
1610367480000|2021-01-11 12:18:00||265.9||265.9||265.9||265.9|0
1610367530000|2021-01-11 12:18:50|266.1||266||266.1||266||0
1610367540000|2021-01-11 12:19:00|266.1|266|266.1|266|266.1|266|266.1|265.9|0
1610367740000|2021-01-11 12:22:20|266.2|266.1|266.2|266|266.2|266.1|266.2|266|4499
1610367810000|2021-01-11 12:23:30|||||||||1677
1610367820000|2021-01-11 12:23:40||266.1||266||266.1||266|0
1610367910000|2021-01-11 12:25:10|266.1|265.9|266|265.9|266.1|266|266|265.9|9079
1610367920000|2021-01-11 12:25:20|265.9|265.8|266|265.8|266|265.9|265.9|265.8|6615
1610367940000|2021-01-11 12:25:40|266.1|265.9|266.1|266|266.1|266|266.1|265.9|20639
1610367950000|2021-01-11 12:25:50|266|265.9|266.1|265.9|266.1|265.9|266|265.9|1254
1610367960000|2021-01-11 12:26:00||266||266||266||266|0
1610368020000|2021-01-11 12:27:00|266.2|266.1|266.2|266|266.2|266.1|266.1|266|22983
1610368030000|2021-01-11 12:27:10|266.1|265.9|266.1|266|266.1|266|266|265.9|11745
1610368070000|2021-01-11 12:27:50|266|265.9|266.1|265.9|266.1|265.9|266|265.9|5721
1610368080000|2021-01-11 12:28:00||266||266||266||266|1041
1610368110000|2021-01-11 12:28:30|266|265.9|266.1|265.9|266.1|265.9|266|265.9|6602
1610368120000|2021-01-11 12:28:40||266||266||266||266|0
1610368130000|2021-01-11 12:28:50|266|265.9|266.1|266|266.1|266|266|265.9|3145
1610368150000|2021-01-11 12:29:10|||||||||5900
1610368330000|2021-01-11 12:32:10|266.2|266.1|266.2|266|266.2|266.1|266.2|266|16219
1610368340000|2021-01-11 12:32:20|266.1||266.1||266.1||266.1||0
1610368380000|2021-01-11 12:33:00|266|265.9|266.1|266|266.1|266|266|265.9|17889
1610368390000|2021-01-11 12:33:10|266.2||266.1||266.2||266.1||0
1610368510000|2021-01-11 12:35:10|266|265.9|266|265.9|266|265.9|266|265.9|1614
1610368520000|2021-01-11 12:35:20|266.1|266|266.1|266|266.1|266|266.1|266|2783
1610368530000|2021-01-11 12:35:30|||||||||20
1610368570000|2021-01-11 12:36:10|||||||||300
1610368640000|2021-01-11 12:37:20|266|265.9|266.1|265.9|266.1|266|266|265.9|19964
1610368650000|2021-01-11 12:37:30|266||266.1||266.1||266||38
1610368660000|2021-01-11 12:37:40||266||266||266||266|0
1610368780000|2021-01-11 12:39:40|||||||||4848
1610368790000|2021-01-11 12:39:50|266|265.9|266|265.9|266|265.9|266|265.9|2225
1610368810000|2021-01-11 12:40:10|266.1|266|266.1|266|266.1|266|266.1|266|1980
1610368830000|2021-01-11 12:40:30|266|265.9|266.1|266|266.1|266|266|265.9|2182
1610368840000|2021-01-11 12:40:40|||||||||3855
1610368920000|2021-01-11 12:42:00|266|265.9|266.1|265.9|266.1|265.9|266|265.9|2746
1610368930000|2021-01-11 12:42:10|266||266.1||266.1||266||0
1610368950000|2021-01-11 12:42:30|266||266||266||266||0
1610369050000|2021-01-11 12:44:10|266.1|266|266.1|266|266.1|266|266.1|265.9|12864
1610369060000|2021-01-11 12:44:20|266|265.9|266.1|266|266.1|266|266|265.9|3733
1610369070000|2021-01-11 12:44:30|266.2||266.1||266.2||266.1||5942
1610369090000|2021-01-11 12:44:50|266.2||266.2||266.2||266.2||0
1610369200000|2021-01-11 12:46:40|266.1||266.1||266.1||266.1||0
1610369210000|2021-01-11 12:46:50|266|265.9|266|265.9|266.1|265.9|266|265.9|425
1610369220000|2021-01-11 12:47:00|266.1||266.1||266.1||266.1||4298
1610369260000|2021-01-11 12:47:40||266||266||266||265.9|0
1610369290000|2021-01-11 12:48:10|266|265.9|266.1|265.9|266.1|265.9|266|265.9|24072
1610369300000|2021-01-11 12:48:20||266||266||266||265.9|0
1610369320000|2021-01-11 12:48:40|266.2|266.1|266.2|266|266.2|266.1|266.2|266|0
1610369330000|2021-01-11 12:48:50|266.3|266.1|266.3|266.2|266.3|266.2|266.3|266.1|14566
1610369350000|2021-01-11 12:49:10|266.2|266.1|266.3|266.1|266.3|266.1|266.2|266.1|6080
1610369390000|2021-01-11 12:49:50||266.2||266.2||266.2||266.2|0
1610369400000|2021-01-11 12:50:00||266.1||266.2||266.2||266.1|7232
1610369420000|2021-01-11 12:50:20|266.4|266.3|266.4|266.3|266.4|266.3|266.3|266.3|24282
1610369430000|2021-01-11 12:50:30|266.5|266.2|266.5|266.4|266.5|266.4|266.4|266.2|26826
1610369460000|2021-01-11 12:51:00||266.3||266.4||266.4||266.3|0
1610369490000|2021-01-11 12:51:30|266.6|266.5|266.6|266.5|266.6|266.5|266.6|266.5|11801
1610369500000|2021-01-11 12:51:40|266.7||266.7||266.7||266.7||0
1610369510000|2021-01-11 12:51:50|266.6||266.6||266.6||266.6||2092
1610369520000|2021-01-11 12:52:00|266.7||266.7||266.7||266.7||50
1610369540000|2021-01-11 12:52:20|266.6||266.6||266.6||266.6||658
1610369550000|2021-01-11 12:52:30|266.5|266.4|266.5|266.4|266.5|266.4|266.5|266.3|4847
1610369560000|2021-01-11 12:52:40|266.4|266.3|266.4|266.3|266.4|266.3|266.4|266.3|0
1610369570000|2021-01-11 12:52:50|||||||||1093
1610369620000|2021-01-11 12:53:40|266.5|266.4|266.5|266.3|266.5|266.4|266.4|266.3|5024
1610369630000|2021-01-11 12:53:50|266.4||266.4||266.4||266.4||0
1610369640000|2021-01-11 12:54:00|266.5|266.4|266.5|266.4|266.5|266.4|266.5|266.3|2500
1610369680000|2021-01-11 12:54:40||266.3||266.4||266.4||266.3|0
1610369740000|2021-01-11 12:55:40|266.6||266.5||266.6||266.5||28003
1610369770000|2021-01-11 12:56:10|266.6|266.5|266.6|266.4|266.6|266.5|266.5|266.4|16752
1610369790000|2021-01-11 12:56:30||266.5||266.5||266.5||266.5|0
1610369810000|2021-01-11 12:56:50|266.7||266.7||266.7||266.7||2520
1610369870000|2021-01-11 12:57:50|266.8|266.6|266.8|266.7|266.8|266.7|266.8|266.6|7811
1610369920000|2021-01-11 12:58:40|266.7|266.6|266.7|266.6|266.7|266.6|266.7|266.6|5122
1610369940000|2021-01-11 12:59:00|266.8|266.7|266.8|266.6|266.8|266.7|266.8|266.6|3813
1610369950000|2021-01-11 12:59:10|266.7||266.7||266.7||266.7||0
1610370020000|2021-01-11 13:00:20|266.6|266.5|266.7|266.5|266.7|266.5|266.6|266.5|2740
1610370040000|2021-01-11 13:00:40|266.6||266.7||266.7||266.6||0
1610370080000|2021-01-11 13:01:20|||||||||10
1610370220000|2021-01-11 13:03:40||266.6||266.5||266.6||266.5|2919
1610370260000|2021-01-11 13:04:20||266.6||266.6||266.6||266.6|0
1610370270000|2021-01-11 13:04:30||266.5||266.5||266.5||266.5|0
1610370280000|2021-01-11 13:04:40|266.6|266.6|266.7|266.5|266.7|266.6|266.6|266.5|1199
1610370290000|2021-01-11 13:04:50|266.6||266.6||266.6||266.6||0
1610370350000|2021-01-11 13:05:50|||||||||30
1610370400000|2021-01-11 13:06:40|266.7|266.6|266.7|266.5|266.7|266.6|266.6|266.5|18834
1610370410000|2021-01-11 13:06:50|266.6||266.7||266.7||266.6||1395
1610370430000|2021-01-11 13:07:10|266.6||266.6||266.6||266.6||0
1610370440000|2021-01-11 13:07:20|266.7|266.6|266.7|266.6|266.7|266.6|266.7|266.6|1000
1610370450000|2021-01-11 13:07:30||266.5||266.5||266.5||266.5|0
1610370500000|2021-01-11 13:08:20|266.6||266.6||266.6||266.6||0
1610370530000|2021-01-11 13:08:50||266.4||266.4||266.4||266.4|8724
1610370540000|2021-01-11 13:09:00|266.7|266.5|266.7|266.5|266.7|266.5|266.7|266.5|2185
1610370550000|2021-01-11 13:09:10|266.6|266.6|266.7|266.5|266.7|266.6|266.6|266.5|2500
1610370600000|2021-01-11 13:10:00|266.6||266.7||266.7||266.6||0
1610370660000|2021-01-11 13:11:00|266.6|266.4|266.7|266.6|266.7|266.6|266.6|266.4|11401
1610370670000|2021-01-11 13:11:10|266.8|266.7|266.8|266.7|266.8|266.7|266.8|266.7|14684
1610370680000|2021-01-11 13:11:20||266.6||266.6||266.6||266.6|3837
1610370690000|2021-01-11 13:11:30||266.7||266.7||266.7||266.7|0
1610370710000|2021-01-11 13:11:50||266.6||266.6||266.6||266.6|0
1610370720000|2021-01-11 13:12:00||266.7||266.7||266.7||266.7|0
1610370850000|2021-01-11 13:14:10|266.7|266.6|266.8|266.7|266.8|266.7|266.7|266.6|9161
1610370860000|2021-01-11 13:14:20||266.6||266.6||266.6||266.6|0
1610370880000|2021-01-11 13:14:40|266.7||266.7||266.7||266.7||0
1610370930000|2021-01-11 13:15:30|266.6|266.5|266.6|266.5|266.6|266.5|266.6|266.5|2858
1610370940000|2021-01-11 13:15:40|266.7||266.7||266.7||266.7||0
1610370990000|2021-01-11 13:16:30||266.6||266.6||266.6||266.6|0
1610371000000|2021-01-11 13:16:40|||||||||4726
1610371010000|2021-01-11 13:16:50|||||||||600
1610371050000|2021-01-11 13:17:30|266.6|266.5|266.6|266.5|266.7|266.5|266.6|266.5|6826
1610371120000|2021-01-11 13:18:40|266.5|266.4|266.6|266.5|266.6|266.5|266.5|266.4|4171
1610371130000|2021-01-11 13:18:50||266.4||266.5||266.5||266.4|3385
1610371140000|2021-01-11 13:19:00||266.4||266.4||266.4||266.4|3654
1610371170000|2021-01-11 13:19:30|266.5|266.3|266.4|266.3|266.5|266.4|266.4|266.3|13495
1610371200000|2021-01-11 13:20:00||266.2||266.2||266.2||266.2|3049
1610371230000|2021-01-11 13:20:30|266.3||266.4||266.4||266.3||0
1610371400000|2021-01-11 13:23:20|266.5|266.3|266.5|266.4|266.6|266.5|266.5|266.3|33837
1610371410000|2021-01-11 13:23:30|||||||||5940
1610371430000|2021-01-11 13:23:50|266.4|266.3|266.5|266.4|266.5|266.4|266.4|266.3|5219
1610371450000|2021-01-11 13:24:10|||||||||400
1610371460000|2021-01-11 13:24:20||266.3||266.3||266.3||266.3|0
1610371490000|2021-01-11 13:24:50||266.4||266.4||266.4||266.4|0
1610371500000|2021-01-11 13:25:00|||||||||10
1610371540000|2021-01-11 13:25:40|266.4|266.3|266.4|266.3|266.4|266.3|266.4|266.2|9209
1610371550000|2021-01-11 13:25:50|266.5||266.4||266.5||266.4||3814
1610371570000|2021-01-11 13:26:10|||||||||18
1610371590000|2021-01-11 13:26:30|266.3|266.2|266.4|266.2|266.4|266.3|266.3|266.2|704
1610371640000|2021-01-11 13:27:20|266.3|266.3|266.4|266.3|266.4|266.3|266.3|266.3|4386
1610371650000|2021-01-11 13:27:30|266.5|266.4|266.5|266.3|266.5|266.4|266.4|266.3|30805
1610371820000|2021-01-11 13:30:20|266.4||266.4||266.5||266.4||10000
1610371860000|2021-01-11 13:31:00|266.5|266.4|266.5|266.3|266.5|266.4|266.4|266.3|620
1610371890000|2021-01-11 13:31:30||266.4||266.4||266.4||266.4|0
1610371900000|2021-01-11 13:31:40|266.6||266.5||266.6||266.5||23060
1610371930000|2021-01-11 13:32:10|266.4|266.3|266.5|266.4|266.5|266.4|266.4|266.3|5804
1610372010000|2021-01-11 13:33:30|266.4|266.3|266.5|266.3|266.5|266.4|266.4|266.3|15561
1610372040000|2021-01-11 13:34:00||266.4||266.4||266.4||266.4|0
1610372050000|2021-01-11 13:34:10|266.6|266.5|266.5|266.4|266.6|266.5|266.5|266.4|15063
1610372070000|2021-01-11 13:34:30|266.6||266.6||266.6||266.6||2368
1610372120000|2021-01-11 13:35:20|266.5||266.5||266.5||266.5||0
1610372130000|2021-01-11 13:35:30|266.6||266.6||266.6||266.6||0
1610372140000|2021-01-11 13:35:40|266.5||266.6||266.6||266.5||3235
1610372150000|2021-01-11 13:35:50|266.5||266.6||266.6||266.5||0
1610372160000|2021-01-11 13:36:00|266.5||266.6||266.6||266.5||2333
1610372200000|2021-01-11 13:36:40||266.5||266.4||266.5||266.4|5443
1610372260000|2021-01-11 13:37:40|266.5|266.5|266.6|266.5|266.6|266.5|266.5|266.5|19314
1610372280000|2021-01-11 13:38:00|266.5|266.4|266.6|266.4|266.6|266.5|266.5|266.4|4492
1610372290000|2021-01-11 13:38:10||266.5||266.5||266.5||266.5|0
1610372310000|2021-01-11 13:38:30|266.5|266.4|266.6|266.5|266.6|266.5|266.5|266.4|3388
1610372320000|2021-01-11 13:38:40|266.5|266.4|266.6|266.5|266.6|266.5|266.5|266.4|2500
1610372360000|2021-01-11 13:39:20|266.5|266.4|266.5|266.4|266.5|266.4|266.5|266.4|843
1610372380000|2021-01-11 13:39:40|266.6||266.5||266.6||266.5||30100
1610372390000|2021-01-11 13:39:50|266.4|266.3|266.4|266.3|266.4|266.3|266.4|266.3|10602
1610372410000|2021-01-11 13:40:10|266.3|266.2|266.3|266.2|266.4|266.2|266.3|266.2|2239
1610372460000|2021-01-11 13:41:00|266.2|266.1|266.3|266.2|266.3|266.2|266.2|266.1|10541
1610372470000|2021-01-11 13:41:10|266.4|266.3|266.4|266.3|266.4|266.3|266.4|266.2|2554
1610372480000|2021-01-11 13:41:20|266.3|266.2|266.4|266.3|266.4|266.3|266.3|266.2|2116
1610372490000|2021-01-11 13:41:30||266.2||266.2||266.2||266.2|3396
1610372510000|2021-01-11 13:41:50|266.3|266.3|266.4|266.3|266.4|266.3|266.3|266.3|2000
1610372650000|2021-01-11 13:44:10|266.5|266.4|266.5|266.4|266.5|266.4|266.4|266.3|19176
1610372660000|2021-01-11 13:44:20||266.3||266.4||266.4||266.3|2500
1610372690000|2021-01-11 13:44:50|||||||||1000
1610372730000|2021-01-11 13:45:30|||||||||5000
1610372800000|2021-01-11 13:46:40|||||||||5000
1610372890000|2021-01-11 13:48:10|266.4|266.3|266.4|266.3|266.5|266.4|266.4|266.3|16312
1610372900000|2021-01-11 13:48:20||266.2||266.3||266.3||266.2|12231
1610372910000|2021-01-11 13:48:30|266.3|266.2|266.4|266.2|266.4|266.3|266.3|266.2|4611
1610373000000|2021-01-11 13:50:00|266.3||266.3||266.3||266.3||0
1610373040000|2021-01-11 13:50:40|266.2|266.1|266.3|266.2|266.3|266.2|266.2|266.1|18847
1610373050000|2021-01-11 13:50:50|||||||||2352
1610373070000|2021-01-11 13:51:10|266.2|266.1|266.4|266.3|266.4|266.3|266.2|266.1|31692
1610373080000|2021-01-11 13:51:20|266.3|266.2|266.4|266.3|266.4|266.3|266.3|266.2|9797
1610373090000|2021-01-11 13:51:30||266.2||266.3||266.3||266.2|915
1610373160000|2021-01-11 13:52:40|266.3|266.2|266.3|266.2|266.4|266.3|266.3|266.2|15256
1610373170000|2021-01-11 13:52:50|266.2|266.1|266.2|266.1|266.2|266.1|266.2|266.1|956
1610373190000|2021-01-11 13:53:10|266.3|266.2|266.2|266.1|266.3|266.2|266.2|266.1|13269
1610373200000|2021-01-11 13:53:20|266.1|266|266.2|266|266.2|266|266.1|266|10114
1610373220000|2021-01-11 13:53:40|||||||||5000
1610373240000|2021-01-11 13:54:00||266.1||266.1||266.1||266.1|0
1610373250000|2021-01-11 13:54:10|266.3|266.2|266.3|266.2|266.3|266.2|266.3|266.1|8482
1610373420000|2021-01-11 13:57:00|||||||||8324
1610373430000|2021-01-11 13:57:10|||||||||10000
1610373460000|2021-01-11 13:57:40|||||||||4678
1610373540000|2021-01-11 13:59:00|266.2|266.1|266.2|266.1|266.2|266.1|266.2|266.1|9782
1610373680000|2021-01-11 14:01:20|266.3|266.2|266.3|266.2|266.3|266.2|266.3|266.2|14970
1610373700000|2021-01-11 14:01:40|266.2|266.1|266.3|266.2|266.3|266.2|266.2|266.1|10776
1610373720000|2021-01-11 14:02:00|||||||||280
1610373810000|2021-01-11 14:03:30|||||||||40
1610373930000|2021-01-11 14:05:30|||||||||2290
1610373960000|2021-01-11 14:06:00|266.4|266.3|266.4|266.3|266.4|266.3|266.4|266.3|34637
1610373970000|2021-01-11 14:06:10|266.3|266.2|266.3|266.2|266.3|266.2|266.3|266.2|6433
1610373990000|2021-01-11 14:06:30|266.4||266.3||266.4||266.3||7154
1610374000000|2021-01-11 14:06:40|266.4|266.3|266.4|266.2|266.4|266.3|266.4|266.2|3387
1610374020000|2021-01-11 14:07:00|266.3|266.3|266.4|266.2|266.4|266.3|266.3|266.2|0
1610374050000|2021-01-11 14:07:30||266.3||266.3||266.3||266.3|0
1610374060000|2021-01-11 14:07:40||266.2||266.2||266.2||266.2|0
1610374080000|2021-01-11 14:08:00||266.3||266.3||266.3||266.3|0
1610374180000|2021-01-11 14:09:40|266.5|266.4|266.4|266.3|266.5|266.4|266.4|266.3|13195
1610374220000|2021-01-11 14:10:20|266.3|266.2|266.3|266.2|266.3|266.2|266.3|266.2|8308
1610374230000|2021-01-11 14:10:30|266.2|266.1|266.2|266.1|266.2|266.1|266.2|266.1|9925
1610374320000|2021-01-11 14:12:00|266.3|266.2|266.3|266.2|266.3|266.2|266.3|266.2|0
1610374340000|2021-01-11 14:12:20|266.2|266.1|266.3|266.1|266.3|266.1|266.2|266.1|12603
1610374370000|2021-01-11 14:12:50|||||||||1
1610374380000|2021-01-11 14:13:00|266.2||266.2||266.2||266.2||0
1610374390000|2021-01-11 14:13:10|266.1|266|266.1|266|266.1|266|266.1|265.9|12030
1610374410000|2021-01-11 14:13:30||265.9||265.9||265.9||265.9|1773
1610374430000|2021-01-11 14:13:50|266|266|265.9|265.8|266.1|266|265.9|265.8|27711
1610374490000|2021-01-11 14:14:50|||||||||2035
1610374500000|2021-01-11 14:15:00|||||||||2095
1610374510000|2021-01-11 14:15:10||265.7||265.8||265.8||265.7|3236
1610374600000|2021-01-11 14:16:40|265.8|265.7|265.9|265.7|265.9|265.7|265.8|265.7|4252
1610374700000|2021-01-11 14:18:20|265.8|265.6|265.7|265.6|265.8|265.6|265.7|265.6|5604
1610374730000|2021-01-11 14:18:50|265.6|265.5|265.6|265.5|265.7|265.6|265.6|265.5|3928
1610374740000|2021-01-11 14:19:00|265.5|265.4|265.5|265.3|265.6|265.4|265.5|265.3|5850
1610374800000|2021-01-11 14:20:00|265.4||265.4||265.4||265.4||0
1610374810000|2021-01-11 14:20:10|265.5|265.4|265.5|265.4|265.5|265.4|265.5|265.3|10253
1610374820000|2021-01-11 14:20:20|265.6|265.5|265.5|265.4|265.6|265.5|265.5|265.4|12662
1610374930000|2021-01-11 14:22:10|265.4|265.3|265.4|265.3|265.5|265.3|265.4|265.3|4885
1610374990000|2021-01-11 14:23:10|265.5|265.4|265.5|265.3|265.5|265.4|265.4|265.3|7950
1610375000000|2021-01-11 14:23:20||265.4||265.4||265.4||265.3|4432
1610375060000|2021-01-11 14:24:20|265.4|265.3|265.5|265.3|265.5|265.4|265.4|265.3|5745
1610375070000|2021-01-11 14:24:30|265.4||265.4||265.5||265.4||1500
1610375090000|2021-01-11 14:24:50|265.5|265.4|265.5|265.3|265.5|265.4|265.4|265.3|10699
1610375100000|2021-01-11 14:25:00|265.4||265.4||265.5||265.4||6464
1610375110000|2021-01-11 14:25:10|265.3|265.2|265.4|265.2|265.4|265.2|265.3|265.2|3512
1610375140000|2021-01-11 14:25:40||265.3||265.2||265.3||265.2|1817
1610375160000|2021-01-11 14:26:00||265.3||265.3||265.3||265.3|0
1610375190000|2021-01-11 14:26:30|||||||||4000
1610375200000|2021-01-11 14:26:40|||||||||2066
1610375270000|2021-01-11 14:27:50|||||||||3000
1610375280000|2021-01-11 14:28:00|265.5|265.4|265.4|265.3|265.5|265.4|265.4|265.3|30865
1610375290000|2021-01-11 14:28:10|265.5||265.5||265.5||265.4||2516
1610375300000|2021-01-11 14:28:20|265.4|265.2|265.3|265.2|265.4|265.2|265.3|265.2|28966
1610375320000|2021-01-11 14:28:40|265.4|265.3|265.4|265.2|265.4|265.3|265.3|265.2|2974
1610375350000|2021-01-11 14:29:10|265.3|265.1|265.3|265.1|265.3|265.1|265.2|265.1|20124
1610375360000|2021-01-11 14:29:20|265.2||265.2||265.2||265.2||777
1610375370000|2021-01-11 14:29:30|265.3|265.2|265.3|265.2|265.3|265.2|265.3|265.1|11643
1610375420000|2021-01-11 14:30:20|265.4|265.3|265.3|265.2|265.4|265.3|265.3|265.2|47872
1610375430000|2021-01-11 14:30:30|265.4|265.1|265.3|265.2|265.4|265.2|265.3|265.1|15831
1610375440000|2021-01-11 14:30:40|265.2|265.1|265.3|265.1|265.3|265.1|265.2|265.1|0
1610375470000|2021-01-11 14:31:10|265.4|265.2|265.4|265.2|265.4|265.3|265.3|265.2|17684
1610375480000|2021-01-11 14:31:20|265.3|265.3|265.4|265.2|265.4|265.3|265.3|265.2|30845
1610375530000|2021-01-11 14:32:10|265.3||265.4||265.4||265.3||0
1610375540000|2021-01-11 14:32:20|265.3|265.3|265.4|265.2|265.4|265.3|265.3|265.2|2901
1610375560000|2021-01-11 14:32:40|265.3||265.4||265.4||265.3||0
1610375630000|2021-01-11 14:33:50|265.5|265.3|265.6|265.4|265.6|265.5|265.4|265.2|86814
1610375700000|2021-01-11 14:35:00||265.5||265.5||265.5||265.5|753
1610375720000|2021-01-11 14:35:20|265.7|265.6|265.9|265.8|265.9|265.8|265.7|265.6|47659
1610375730000|2021-01-11 14:35:30|265.8|265.7|265.9|265.7|265.9|265.8|265.8|265.7|874
1610375740000|2021-01-11 14:35:40|265.8|265.8|265.9|265.8|265.9|265.8|265.8|265.8|3750
1610375750000|2021-01-11 14:35:50|265.8|265.7|265.8|265.7|265.8|265.7|265.8|265.7|18820
1610375760000|2021-01-11 14:36:00|265.9||265.8||265.9||265.8||6523
1610375770000|2021-01-11 14:36:10|265.7|265.6|265.8|265.7|265.8|265.7|265.7|265.6|7000
1610375780000|2021-01-11 14:36:20|||||||||105
1610375790000|2021-01-11 14:36:30|265.7|265.6|265.8|265.7|265.8|265.7|265.7|265.6|4000
1610375810000|2021-01-11 14:36:50|265.7|265.6|265.8|265.7|265.8|265.7|265.7|265.6|4025
1610375820000|2021-01-11 14:37:00|265.7|265.6|265.7|265.6|265.7|265.6|265.7|265.6|3971
1610375830000|2021-01-11 14:37:10|265.8|265.7|265.8|265.7|265.8|265.7|265.8|265.6|3875
1610375860000|2021-01-11 14:37:40|265.9|265.8|265.9|265.8|265.9|265.8|265.9|265.8|4744
1610375880000|2021-01-11 14:38:00|||||||||2602
1610375960000|2021-01-11 14:39:20|266|265.9|266|265.9|266|265.9|266|265.9|15159
1610375970000|2021-01-11 14:39:30|266.1|266|266.1|265.9|266.1|266|266|265.9|7043
1610376000000|2021-01-11 14:40:00|266.2|266|266.2|266.1|266.2|266.1|266.2|266|2400
1610376010000|2021-01-11 14:40:10|266.1|266|266.1|266|266.1|266.1|266.1|266|0
1610376040000|2021-01-11 14:40:40|266|265.9|265.9|265.8|266|265.9|265.9|265.8|17398
1610376070000|2021-01-11 14:41:10|266||265.9||266||265.9||0
1610376080000|2021-01-11 14:41:20|266||265.9||266||265.9||0
1610376100000|2021-01-11 14:41:40|266|265.9|266|265.8|266|265.9|266|265.8|0
1610376110000|2021-01-11 14:41:50||265.9||265.9||265.9||265.8|1797
1610376120000|2021-01-11 14:42:00|||||||||750
1610376130000|2021-01-11 14:42:10|265.9|265.8|265.9|265.8|265.9|265.8|265.9|265.8|3671
1610376150000|2021-01-11 14:42:30|266||265.9||266||265.9||400
1610376170000|2021-01-11 14:42:50|265.8|265.7|265.9|265.7|265.9|265.7|265.8|265.7|2831
1610376190000|2021-01-11 14:43:10||265.8||265.8||265.8||265.8|0
1610376200000|2021-01-11 14:43:20|265.8|265.7|265.8|265.7|265.9|265.7|265.8|265.7|1
1610376210000|2021-01-11 14:43:30|265.9|265.8|265.8|265.7|265.9|265.8|265.8|265.7|7874
1610376240000|2021-01-11 14:44:00|265.7|265.6|265.7|265.6|265.7|265.6|265.7|265.6|5429
1610376250000|2021-01-11 14:44:10||265.5||265.5||265.5||265.5|819
1610376260000|2021-01-11 14:44:20||265.6||265.6||265.6||265.6|0
1610376270000|2021-01-11 14:44:30|265.6|265.5|265.6|265.5|265.6|265.5|265.6|265.5|1406
1610376280000|2021-01-11 14:44:40|265.7|265.6|265.7|265.5|265.7|265.6|265.7|265.5|0
1610376290000|2021-01-11 14:44:50||265.6||265.5||265.6||265.5|0
1610376310000|2021-01-11 14:45:10|265.6||265.6||265.6||265.6||0
1610376320000|2021-01-11 14:45:20|265.5|265.4|265.5|265.4|265.5|265.4|265.5|265.4|3991
1610376350000|2021-01-11 14:45:50|265.6|265.5|265.6|265.4|265.6|265.5|265.6|265.4|4958
1610376360000|2021-01-11 14:46:00|265.5||265.5||265.5||265.5||0
1610376400000|2021-01-11 14:46:40|265.6|265.5|265.6|265.5|265.6|265.5|265.6|265.4|0
1610376410000|2021-01-11 14:46:50|265.5|265.4|265.6|265.4|265.6|265.4|265.5|265.4|4276
1610376430000|2021-01-11 14:47:10||265.5||265.4||265.5||265.4|0
1610376440000|2021-01-11 14:47:20|265.5||265.6||265.6||265.5||0
1610376450000|2021-01-11 14:47:30||265.5||265.5||265.5||265.5|0
1610376460000|2021-01-11 14:47:40|265.5|265.4|265.6|265.4|265.6|265.5|265.5|265.4|2500
1610376470000|2021-01-11 14:47:50||265.5||265.5||265.5||265.5|0
1610376490000|2021-01-11 14:48:10|265.5|265.4|265.5|265.4|265.6|265.4|265.5|265.4|923
1610376520000|2021-01-11 14:48:40|265.4|265.3|265.4|265.3|265.4|265.3|265.4|265.3|7601
1610376540000|2021-01-11 14:49:00|265.5|265.4|265.5|265.3|265.5|265.4|265.5|265.3|11651
1610376550000|2021-01-11 14:49:10||265.4||265.4||265.4||265.4|10231
1610376560000|2021-01-11 14:49:20|265.6|265.5|265.6|265.5|265.6|265.5|265.6|265.4|2723
1610376570000|2021-01-11 14:49:30|265.5|265.4|265.6|265.4|265.6|265.4|265.5|265.4|3163
1610376580000|2021-01-11 14:49:40|265.5||265.5||265.5||265.5||0
1610376590000|2021-01-11 14:49:50|265.6|265.5|265.6|265.4|265.6|265.5|265.6|265.4|2500
1610376600000|2021-01-11 14:50:00|265.5||265.5||265.5||265.5||0
1610376610000|2021-01-11 14:50:10|265.6|265.5|265.6|265.4|265.6|265.5|265.6|265.4|0
1610376630000|2021-01-11 14:50:30||265.5||265.4||265.5||265.4|0
1610376640000|2021-01-11 14:50:40|265.5|265.5|265.5|265.4|265.5|265.5|265.5|265.4|0
1610376650000|2021-01-11 14:50:50|||||||||1584
1610376660000|2021-01-11 14:51:00|265.4|265.3|265.4|265.3|265.4|265.3|265.4|265.3|7221
1610376670000|2021-01-11 14:51:10|265.5||265.5||265.5||265.5||1423
1610376700000|2021-01-11 14:51:40|265.4||265.4||265.5||265.4||1566
1610376720000|2021-01-11 14:52:00|265.3|265.2|265.3|265.2|265.3|265.2|265.3|265.2|5632
1610376730000|2021-01-11 14:52:10|265.4|265.3|265.4|265.3|265.4|265.3|265.4|265.2|9090
1610376740000|2021-01-11 14:52:20|265.3|265.2|265.4|265.2|265.4|265.3|265.3|265.2|2468
1610376750000|2021-01-11 14:52:30||265.3||265.2||265.3||265.2|1566
1610376760000|2021-01-11 14:52:40||265.3||265.3||265.3||265.2|0
1610376780000|2021-01-11 14:53:00|265.5|265.4|265.5|265.4|265.5|265.4|265.5|265.4|14878
1610376830000|2021-01-11 14:53:50|265.4|265.3|265.5|265.4|265.5|265.4|265.4|265.3|2736
1610376890000|2021-01-11 14:54:50|265.6|265.5|265.6|265.5|265.6|265.5|265.6|265.5|30114
1610377000000|2021-01-11 14:56:40|||||||||750
1610377010000|2021-01-11 14:56:50|||||||||7328
1610377030000|2021-01-11 14:57:10|||||||||1200
1610377040000|2021-01-11 14:57:20|||||||||750
1610377050000|2021-01-11 14:57:30|265.7|265.6|265.7|265.6|265.7|265.6|265.7|265.6|2503
1610377090000|2021-01-11 14:58:10|265.6|265.5|265.7|265.6|265.7|265.6|265.6|265.5|3494
1610377120000|2021-01-11 14:58:40|265.6|265.5|265.7|265.6|265.7|265.6|265.6|265.5|1758
1610377130000|2021-01-11 14:58:50||265.5||265.6||265.6||265.5|4270
1610377140000|2021-01-11 14:59:00||265.5||265.6||265.6||265.5|0
1610377150000|2021-01-11 14:59:10|265.6|265.5|265.6|265.5|265.6|265.5|265.6|265.5|1631
1610377160000|2021-01-11 14:59:20||265.4||265.4||265.4||265.4|2611
1610377180000|2021-01-11 14:59:40|265.5|265.5|265.6|265.4|265.6|265.5|265.5|265.4|0
1610377190000|2021-01-11 14:59:50|265.5||265.5||265.5||265.5||0
1610377230000|2021-01-11 15:00:30|265.4|265.3|265.5|265.4|265.5|265.4|265.4|265.3|4500
1610377250000|2021-01-11 15:00:50|265.4|265.3|265.4|265.3|265.4|265.3|265.4|265.3|2793
1610377270000|2021-01-11 15:01:10|265.5|265.4|265.5|265.3|265.5|265.4|265.4|265.3|0
1610377280000|2021-01-11 15:01:20|265.4||265.4||265.4||265.4||0
1610377290000|2021-01-11 15:01:30|265.5|265.4|265.5|265.4|265.5|265.4|265.5|265.4|4237
1610377300000|2021-01-11 15:01:40|265.4|265.3|265.4|265.3|265.5|265.4|265.4|265.3|2500
1610377310000|2021-01-11 15:01:50|265.5|265.4|265.6|265.5|265.6|265.5|265.4|265.4|20165
1610377340000|2021-01-11 15:02:20|265.5|265.4|265.5|265.4|265.5|265.4|265.5|265.4|9605
1610377350000|2021-01-11 15:02:30|265.4|265.3|265.5|265.4|265.5|265.4|265.4|265.3|8924
1610377360000|2021-01-11 15:02:40|265.4|265.3|265.4|265.3|265.4|265.3|265.4|265.3|6483
1610377370000|2021-01-11 15:02:50|265.5||265.5||265.5||265.5||0
1610377380000|2021-01-11 15:03:00||265.4||265.4||265.4||265.4|0
1610377410000|2021-01-11 15:03:30|265.4|265.3|265.5|265.3|265.5|265.3|265.4|265.3|1467
1610377430000|2021-01-11 15:03:50||265.4||265.4||265.4||265.4|13789
1610377440000|2021-01-11 15:04:00|265.6|265.5|265.5|265.4|265.6|265.5|265.5|265.4|7819
1610377460000|2021-01-11 15:04:20|||||||||767
1610377470000|2021-01-11 15:04:30|265.4|265.3|265.4|265.3|265.4|265.3|265.4|265.3|74
1610377480000|2021-01-11 15:04:40|265.3|265.2|265.3|265.2|265.3|265.2|265.3|265.2|2876
1610377490000|2021-01-11 15:04:50|265.4|265.3|265.4|265.2|265.4|265.3|265.3|265.2|8077
1610377500000|2021-01-11 15:05:00||265.3||265.3||265.3||265.2|0
1610377510000|2021-01-11 15:05:10|265.3|265.2|265.4|265.2|265.4|265.2|265.3|265.2|874
1610377580000|2021-01-11 15:06:20||265.3||265.2||265.3||265.2|0
1610377590000|2021-01-11 15:06:30||265.3||265.2||265.3||265.2|9876
1610377600000|2021-01-11 15:06:40|265.3|265.3|265.4|265.2|265.4|265.3|265.3|265.2|5376
1610377610000|2021-01-11 15:06:50|265.3||265.3||265.4||265.3||750
1610377620000|2021-01-11 15:07:00|265.4|265.3|265.4|265.3|265.4|265.3|265.3|265.2|2850
1610377630000|2021-01-11 15:07:10|265.3|265.2|265.3|265.2|265.3|265.2|265.3|265.2|4806
1610377650000|2021-01-11 15:07:30|265.2|265.1|265.3|265.2|265.3|265.2|265.2|265.1|9492
1610377660000|2021-01-11 15:07:40||265.1||265.2||265.2||265.1|1199
1610377680000|2021-01-11 15:08:00|||||||||2376
1610377690000|2021-01-11 15:08:10|265.4|265.3|265.4|265.3|265.4|265.3|265.4|265.3|7884
1610377700000|2021-01-11 15:08:20||265.2||265.2||265.2||265.2|924
1610377710000|2021-01-11 15:08:30||265.3||265.2||265.3||265.2|0
1610377730000|2021-01-11 15:08:50||265.3||265.3||265.3||265.3|4890
1610377740000|2021-01-11 15:09:00|||||||||2998
1610377760000|2021-01-11 15:09:20|265.3|265.2|265.4|265.3|265.4|265.3|265.3|265.2|5001
1610377780000|2021-01-11 15:09:40||265.2||265.2||265.2||265.2|0
1610377790000|2021-01-11 15:09:50||265.3||265.3||265.3||265.2|0
1610377800000|2021-01-11 15:10:00||265.2||265.2||265.3||265.2|0
1610377810000|2021-01-11 15:10:10|265.3||265.3||265.4||265.3||0
1610377820000|2021-01-11 15:10:20|265.4|265.3|265.4|265.3|265.4|265.3|265.4|265.2|8264
1610377830000|2021-01-11 15:10:30||265.2||265.2||265.3||265.2|647
1610377840000|2021-01-11 15:10:40|265.3|265.3|265.3|265.2|265.4|265.3|265.3|265.2|4918
1610377850000|2021-01-11 15:10:50|265.4|265.3|265.4|265.3|265.4|265.3|265.4|265.2|1800
1610377860000|2021-01-11 15:11:00|||||||||1100
1610377870000|2021-01-11 15:11:10|265.5|265.4|265.5|265.4|265.5|265.4|265.5|265.4|11972
1610377880000|2021-01-11 15:11:20|265.4|265.3|265.4|265.3|265.4|265.3|265.4|265.3|2497
1610377890000|2021-01-11 15:11:30|265.5|265.4|265.5|265.3|265.5|265.4|265.5|265.3|4200
1610377900000|2021-01-11 15:11:40|265.4||265.5||265.5||265.4||1542
1610377910000|2021-01-11 15:11:50|265.4||265.5||265.5||265.4||0
1610377930000|2021-01-11 15:12:10||265.4||265.4||265.4||265.4|0
1610377980000|2021-01-11 15:13:00|265.4|265.3|265.5|265.4|265.5|265.4|265.4|265.3|5834
1610378020000|2021-01-11 15:13:40|265.4|265.3|265.5|265.4|265.5|265.4|265.4|265.3|3183
1610378060000|2021-01-11 15:14:20|265.4|265.3|265.4|265.3|265.4|265.3|265.4|265.3|0
1610378130000|2021-01-11 15:15:30|||||||||150
1610378170000|2021-01-11 15:16:10|||||||||1864
1610378200000|2021-01-11 15:16:40|||||||||3872
1610378210000|2021-01-11 15:16:50|||||||||1860
1610378240000|2021-01-11 15:17:20|265.5|265.4|265.5|265.4|265.5|265.4|265.5|265.4|12704
1610378360000|2021-01-11 15:19:20|||||||||16291
1610378370000|2021-01-11 15:19:30|||||||||5996
1610378390000|2021-01-11 15:19:50||265.3||265.4||265.4||265.3|1084
1610378400000|2021-01-11 15:20:00|||||||||15596
1610378410000|2021-01-11 15:20:10|265.6|265.5|265.6|265.5|265.6|265.5|265.6|265.5|7347
1610378490000|2021-01-11 15:21:30|||||||||40
1610378520000|2021-01-11 15:22:00|265.7|265.6|265.8|265.6|265.8|265.7|265.7|265.6|23576
1610378530000|2021-01-11 15:22:10|265.7|265.5|265.7|265.6|265.7|265.6|265.7|265.5|260845
1610378590000|2021-01-11 15:23:10|||||||||6000
1610378600000|2021-01-11 15:23:20|265.8|265.7|265.7|265.6|265.8|265.7|265.7|265.6|7440
1610378610000|2021-01-11 15:23:30|||||||||1545
1610378620000|2021-01-11 15:23:40|265.8|265.7|265.8|265.7|265.8|265.7|265.8|265.7|1168
1610378720000|2021-01-11 15:25:20|265.7|265.6|265.7|265.6|265.8|265.7|265.7|265.6|26577
1610378790000|2021-01-11 15:26:30|||||||||266
1610378800000|2021-01-11 15:26:40|||||||||3584
1610378890000|2021-01-11 15:28:10|265.6|265.5|265.6|265.5|265.6|265.5|265.6|265.5|2289
1610378950000|2021-01-11 15:29:10|||||||||9656
1610378960000|2021-01-11 15:29:20|265.7|265.6|265.7|265.6|265.7|265.6|265.7|265.6|5916
1610379040000|2021-01-11 15:30:40|265.6|265.5|265.6|265.5|265.6|265.5|265.6|265.5|7985
1610379090000|2021-01-11 15:31:30|265.7|265.6|265.7|265.6|265.7|265.6|265.7|265.6|5537
1610379130000|2021-01-11 15:32:10|265.6|265.5|265.6|265.5|265.7|265.5|265.6|265.5|9227
1610379180000|2021-01-11 15:33:00|||||||||2500
1610379210000|2021-01-11 15:33:30|265.5|265.4|265.4|265.3|265.5|265.4|265.4|265.3|16783
1610379240000|2021-01-11 15:34:00|265.3|265.2|265.6|265.5|265.6|265.5|265.3|265.2|51229
1610379250000|2021-01-11 15:34:10|265.5|265.4|265.6|265.4|265.6|265.4|265.5|265.4|2088
1610379260000|2021-01-11 15:34:20|265.5||265.5||265.5||265.5||0
1610379280000|2021-01-11 15:34:40|265.6|265.5|265.6|265.4|265.6|265.5|265.6|265.4|2981
1610379310000|2021-01-11 15:35:10|265.5||265.5||265.5||265.5||0
1610379320000|2021-01-11 15:35:20|265.6||265.6||265.6||265.6||0
1610379330000|2021-01-11 15:35:30|265.5|265.2|265.4|265.3|265.6|265.3|265.3|265.2|35550
1610379340000|2021-01-11 15:35:40|265.3|265.2|265.4|265.2|265.4|265.2|265.3|265.2|3425
1610379350000|2021-01-11 15:35:50||265.3||265.3||265.3||265.3|0
1610379370000|2021-01-11 15:36:10|||||||||553
1610379380000|2021-01-11 15:36:20|265.3|265.2|265.4|265.2|265.4|265.2|265.3|265.2|7790
1610379390000|2021-01-11 15:36:30|265.3|265.3|265.3|265.2|265.4|265.3|265.3|265.2|772
1610379400000|2021-01-11 15:36:40|265.2|265.1|265.2|265.1|265.3|265.1|265.2|265.1|7176
1610379410000|2021-01-11 15:36:50|||||||||3931
1610379470000|2021-01-11 15:37:50|265.3|265.2|265.2|265.1|265.3|265.2|265.2|265.1|5594
1610379520000|2021-01-11 15:38:40|265.1|265|265.1|265|265.1|265|265.1|265|10052
1610379550000|2021-01-11 15:39:10|265.2|265.1|265.2|265.1|265.2|265.1|265.2|265.1|8703
1610379590000|2021-01-11 15:39:50|265.1|265|265.2|265.1|265.2|265.1|265.1|265|2241
1610379610000|2021-01-11 15:40:10|265.3|265.2|265.3|265.2|265.3|265.2|265.3|265.1|8026
1610379710000|2021-01-11 15:41:50|265.2|265.1|265.2|265.1|265.3|265.1|265.2|265.1|10206
1610379770000|2021-01-11 15:42:50|||||||||4950
1610379880000|2021-01-11 15:44:40|||||||||172
1610379900000|2021-01-11 15:45:00|265.1|265|265.2|265.1|265.2|265.1|265.1|265|21290
1610379940000|2021-01-11 15:45:40|265.1|265|265.1|265|265.2|265|265.1|265|10110
1610379950000|2021-01-11 15:45:50|265.2|265.1|265.2|265.1|265.2|265.1|265.2|265.1|7955
1610379960000|2021-01-11 15:46:00||265||265.1||265.1||265|0
1610379970000|2021-01-11 15:46:10||265||265||265||265|0
1610379980000|2021-01-11 15:46:20||265.1||265.1||265.1||265|0
1610380010000|2021-01-11 15:46:50|265.3|265.2|265.3|265.1|265.3|265.2|265.3|265.1|18528
1610380020000|2021-01-11 15:47:00||265.2||265.2||265.2||265.2|0
1610380100000|2021-01-11 15:48:20|||||||||9844
1610380120000|2021-01-11 15:48:40|||||||||5914
1610380140000|2021-01-11 15:49:00|||||||||3077
1610380170000|2021-01-11 15:49:30|265.2|265.1|265.2|265.1|265.3|265.1|265.2|265.1|41088
1610380200000|2021-01-11 15:50:00|265.3|265.2|265.2|265.1|265.3|265.2|265.2|265.1|15190
1610380270000|2021-01-11 15:51:10|265.3|265.2|265.3|265.2|265.3|265.2|265.3|265.2|6162
1610380280000|2021-01-11 15:51:20|265.2|265.1|265.3|265.2|265.3|265.2|265.2|265.1|10041
1610380290000|2021-01-11 15:51:30|||||||||1313
1610380400000|2021-01-11 15:53:20|265.4|265.3|265.5|265.3|265.5|265.4|265.4|265.3|56404
1610380430000|2021-01-11 15:53:50||265.4||265.4||265.4||265.4|0
1610380480000|2021-01-11 15:54:40|265.6|265.5|265.7|265.6|265.7|265.6|265.6|265.5|11897
1610380490000|2021-01-11 15:54:50|265.8|265.7|265.8|265.7|265.8|265.7|265.8|265.7|14290
1610380500000|2021-01-11 15:55:00|265.7|265.6|265.7|265.6|265.7|265.6|265.7|265.5|13847
1610380510000|2021-01-11 15:55:10|265.8|265.5|265.7|265.5|265.8|265.5|265.6|265.5|5810
1610380580000|2021-01-11 15:56:20|265.6||265.6||265.6||265.6||0
1610380610000|2021-01-11 15:56:50|265.7||265.7||265.7||265.7||0
1610380620000|2021-01-11 15:57:00|265.6||265.6||265.6||265.6||0
1610380630000|2021-01-11 15:57:10|||||||||2127
1610380650000|2021-01-11 15:57:30|265.5|265.4|265.6|265.5|265.6|265.5|265.5|265.4|10171
1610380660000|2021-01-11 15:57:40|||||||||2
1610380670000|2021-01-11 15:57:50|265.7|265.6|265.7|265.6|265.7|265.6|265.7|265.6|1921
1610380680000|2021-01-11 15:58:00|265.6|265.5|265.6|265.5|265.6|265.5|265.6|265.5|115
1610380750000|2021-01-11 15:59:10|||||||||15
1610380790000|2021-01-11 15:59:50|265.5|265.4|265.5|265.4|265.5|265.4|265.5|265.4|19461
1610380810000|2021-01-11 16:00:10|||||||||386
1610380930000|2021-01-11 16:02:10|265.4|265.3|265.4|265.3|265.4|265.3|265.4|265.3|20876
1610380940000|2021-01-11 16:02:20|265.3|265.2|265.4|265.3|265.4|265.3|265.3|265.2|19298
1610380970000|2021-01-11 16:02:50||265.2||265.3||265.3||265.2|0
1610381010000|2021-01-11 16:03:30|||||||||1414
1610381050000|2021-01-11 16:04:10|||||||||7000
1610381090000|2021-01-11 16:04:50|||||||||572
1610381100000|2021-01-11 16:05:00|265.5|265.4|265.5|265.4|265.5|265.4|265.4|265.4|35290
1610381110000|2021-01-11 16:05:10|265.6|265.5|265.6|265.5|265.6|265.5|265.5|265.4|29858
1610381160000|2021-01-11 16:06:00|||||||||2002
1610381180000|2021-01-11 16:06:20|265.7|265.6|265.7|265.6|265.7|265.6|265.7|265.6|32501
1610381190000|2021-01-11 16:06:30|265.6|265.5|265.7|265.5|265.7|265.6|265.6|265.5|14756
1610381230000|2021-01-11 16:07:10|265.6|265.6|265.6|265.5|265.6|265.6|265.6|265.5|21773
1610381240000|2021-01-11 16:07:20|265.7|265.6|265.7|265.6|265.7|265.6|265.7|265.5|0
1610381310000|2021-01-11 16:08:30|265.6|265.5|265.7|265.6|265.7|265.6|265.6|265.5|33186
1610381320000|2021-01-11 16:08:40|265.6|265.5|265.7|265.6|265.7|265.6|265.6|265.5|11521
1610381340000|2021-01-11 16:09:00||265.5||265.6||265.6||265.5|4552
1610381350000|2021-01-11 16:09:10|265.6|265.5|265.7|265.5|265.7|265.5|265.6|265.5|3535
1610381360000|2021-01-11 16:09:20||265.6||265.6||265.6||265.6|25000
1610381380000|2021-01-11 16:09:40|265.8||265.7||265.8||265.7||20856
1610381390000|2021-01-11 16:09:50|265.8||265.7||265.8||265.7||4285
1610381400000|2021-01-11 16:10:00|265.8|265.7|265.8|265.6|265.8|265.7|265.8|265.6|4821
1610381410000|2021-01-11 16:10:10|265.7||265.8||265.8||265.7||0
1610381470000|2021-01-11 16:11:10|265.7||265.8||265.8||265.7||0
1610381480000|2021-01-11 16:11:20|265.7||265.7||265.7||265.7||0
1610381570000|2021-01-11 16:12:50|||||||||8044
1610381620000|2021-01-11 16:13:40|265.8|265.7|265.8|265.7|265.8|265.7|265.8|265.6|15396
1610381630000|2021-01-11 16:13:50||265.6||265.7||265.7||265.6|3490
1610381640000|2021-01-11 16:14:00|265.7|265.6|265.7|265.6|265.8|265.7|265.7|265.6|6367
1610381670000|2021-01-11 16:14:30|265.6|265.5|265.6|265.5|265.7|265.6|265.6|265.5|6979
1610381690000|2021-01-11 16:14:50|265.5|265.4|265.6|265.5|265.6|265.5|265.5|265.4|8603
1610381700000|2021-01-11 16:15:00|||||||||2607
1610381730000|2021-01-11 16:15:30|265.7||265.6||265.7||265.6||14194
1610381740000|2021-01-11 16:15:40|||||||||2708
1610381750000|2021-01-11 16:15:50|265.7|265.6|265.7|265.6|265.7|265.6|265.7|265.6|678
1610381760000|2021-01-11 16:16:00|265.8|265.7|265.8|265.7|265.8|265.7|265.7|265.6|46833
1610381770000|2021-01-11 16:16:10|265.7|265.6|265.8|265.7|265.8|265.7|265.7|265.6|2667
1610381790000|2021-01-11 16:16:30|265.7|265.6|265.8|265.7|265.8|265.7|265.7|265.6|4176
1610381810000|2021-01-11 16:16:50|265.9|265.8|265.9|265.8|265.9|265.8|265.9|265.7|23381
1610381870000|2021-01-11 16:17:50|266|265.9|266|265.9|266|265.9|266|265.8|5299
1610381910000|2021-01-11 16:18:30|||||||||1736
1610381920000|2021-01-11 16:18:40|265.9|265.8|265.9|265.8|265.9|265.8|265.9|265.8|6479
1610381980000|2021-01-11 16:19:40|266|265.9|266.1|266|266.1|266|266|265.9|20258
1610382000000|2021-01-11 16:20:00||265.9||266||266||265.9|10405
1610382010000|2021-01-11 16:20:10||265.9||266||266||265.9|3381
1610382060000|2021-01-11 16:21:00|266|265.9|266.1|265.9|266.1|265.9|266|265.9|30496
1610382070000|2021-01-11 16:21:10|266|266|266.1|266|266.1|266|266|265.9|11557
1610382090000|2021-01-11 16:21:30|266|265.9|266|265.9|266|265.9|265.9|265.8|31708
1610382110000|2021-01-11 16:21:50|||||||||1466
1610382130000|2021-01-11 16:22:10||265.8||265.8||265.8||265.8|2500
1610382140000|2021-01-11 16:22:20||265.9||265.9||265.9||265.9|0
1610382160000|2021-01-11 16:22:40|265.9|265.8|265.9|265.8|265.9|265.8|265.9|265.8|3451
1610382170000|2021-01-11 16:22:50|265.8|265.7|265.8|265.7|265.9|265.7|265.8|265.7|5140
1610382190000|2021-01-11 16:23:10|265.9|265.8|265.9|265.8|266|265.9|265.9|265.8|53933
1610382290000|2021-01-11 16:24:50|266|265.9|266|265.9|266|265.9|266|265.8|9849
1610382300000|2021-01-11 16:25:00|||||||||25303
1610382310000|2021-01-11 16:25:10|||||||||1969
1610382320000|2021-01-11 16:25:20|266.1|266|266.1|266|266.1|266|266.1|266|5446
1610382330000|2021-01-11 16:25:30||265.9||265.9||266||265.9|27687
1610382340000|2021-01-11 16:25:40|266||266.1||266.1||266||0
1610382360000|2021-01-11 16:26:00||266||266||266||266|0
1610382380000|2021-01-11 16:26:20|266|265.9|266.1|265.9|266.1|265.9|266|265.9|5038
1610382390000|2021-01-11 16:26:30||266||266||266||266|500
1610382410000|2021-01-11 16:26:50|266.2|266.1|266.1|266|266.2|266.1|266.1|266|17036
1610382440000|2021-01-11 16:27:20|||||||||3956
1610382480000|2021-01-11 16:28:00|||||||||2038
1610382490000|2021-01-11 16:28:10|266.2|266.1|266.2|266.1|266.2|266.1|266.2|266.1|8108
1610382500000|2021-01-11 16:28:20|266.1|266|266.2|266|266.2|266|266.1|266|13270
1610382510000|2021-01-11 16:28:30||266.1||266.1||266.1||266.1|0
1610382530000|2021-01-11 16:28:50|||||||||4276
1610382540000|2021-01-11 16:29:00|266.1|266|266.2|266.1|266.2|266.1|266.1|266|4023
1610382550000|2021-01-11 16:29:10||266||266||266||266|806
1610382560000|2021-01-11 16:29:20||266.1||266.1||266.1||266|0
1610382570000|2021-01-11 16:29:30|||||||||1756
1610382580000|2021-01-11 16:29:40|266.3||266.3||266.3||266.3||3099
1610382590000|2021-01-11 16:29:50|266.2|266.2|266.3|266.1|266.3|266.2|266.2|266.1|1785
1610438420000|2021-01-12 08:00:20|266.6|266.5|266.1|265.9|266.6|266.5|266.1|265.9|60724
1610438430000|2021-01-12 08:00:30|266.2|266|266.1|265.9|266.4|266|266|265.9|2480
1610438470000|2021-01-12 08:01:10|266|265.8|265.7|265.2|266|265.9|265.6|265.2|7869
1610438480000|2021-01-12 08:01:20|265.6|265.1|265.6|265.2|265.6|265.2|265.5|265.1|0
1610438490000|2021-01-12 08:01:30|265.5|265.1|265.6|265.2|265.6|265.2|265.5|265.1|0
1610438500000|2021-01-12 08:01:40|265.5|265.1|265.5|265.1|265.5|265.1|265.5|265.1|0
1610438510000|2021-01-12 08:01:50||265.2||265.2||265.2||265.2|0
1610438520000|2021-01-12 08:02:00|265.6|265.3|265.7|265.4|265.9|265.7|265.6|265.3|31973
1610438530000|2021-01-12 08:02:10||265.5||265.5||265.5||265.5|0
1610438550000|2021-01-12 08:02:30|265.8|265.6|265.8|265.6|265.8|265.7|265.7|265.6|11040
1610438570000|2021-01-12 08:02:50|265.7|265.5|265.7|265.5|265.7|265.5|265.7|265.5|1533
1610438580000|2021-01-12 08:03:00|265.8|265.4|265.7|265.4|265.8|265.4|265.7|265.4|0
1610438590000|2021-01-12 08:03:10|265.6|265.3|265.5|265.1|265.6|265.3|265.5|265.1|0
1610438610000|2021-01-12 08:03:30|265.4||265.4||265.4||265.4||0
1610438620000|2021-01-12 08:03:40|265.3|265.2|265.3|265.1|265.4|265.2|265.3|265.1|5100
1610438630000|2021-01-12 08:03:50|265.4||265.3||265.4||265.3||0
1610438650000|2021-01-12 08:04:10|265.2||265.2||265.2||265.2||0
1610438660000|2021-01-12 08:04:20|265.3|265.2|265.2|265.1|265.3|265.2|265.2|265.1|12386
1610438670000|2021-01-12 08:04:30|265.1|265|265.2|265|265.2|265|265.1|265|5958
1610438690000|2021-01-12 08:04:50|265.1|264.9|265.2|264.9|265.2|264.9|265|264.7|40624
1610438700000|2021-01-12 08:05:00|265.1|264.8|265.1|264.8|265.1|264.8|265.1|264.8|0
1610438710000|2021-01-12 08:05:10|265.2|264.9|265.2|265|265.3|265|265.2|264.9|12
1610438750000|2021-01-12 08:05:50|265.1|264.9|265.1|264.9|265.1|264.9|265.1|264.9|0
1610438770000|2021-01-12 08:06:10|265|264.8|265.1|264.8|265.1|264.8|265|264.8|2745
1610438780000|2021-01-12 08:06:20|265||265||265||265||0
1610438800000|2021-01-12 08:06:40|264.9|264.6|264.9|264.7|264.9|264.7|264.8|264.5|1571
1610438810000|2021-01-12 08:06:50|264.6|264.6|264.7|264.5|264.7|264.6|264.6|264.5|1698
1610438820000|2021-01-12 08:07:00|264.6||264.6||264.6||264.6||0
1610438830000|2021-01-12 08:07:10|264.7|264.6|264.8|264.6|264.8|264.6|264.7|264.5|11747
1610438840000|2021-01-12 08:07:20|264.9|264.7|265|264.8|265|264.8|264.9|264.7|603
1610438850000|2021-01-12 08:07:30|265.1|264.9|265.2|265|265.3|265|265.1|264.9|500
1610438900000|2021-01-12 08:08:20|265.3|265.1|265.3|265|265.5|265.1|265.3|265|0
1610438930000|2021-01-12 08:08:50|265.4|265.1|265.3|265|265.4|265.2|265.3|265|2500
1610438940000|2021-01-12 08:09:00|265.2|264.9|265.1|264.8|265.2|264.9|265.1|264.8|0
1610438950000|2021-01-12 08:09:10|265.2|264.9|265.2|265|265.2|265|265.2|264.9|22000
1610438960000|2021-01-12 08:09:20|265.1||265.1||265.1||265.1||0
1610438980000|2021-01-12 08:09:40||264.9||264.9||264.9||264.9|25
1610439000000|2021-01-12 08:10:00|||||||||20
1610439030000|2021-01-12 08:10:30|||||||||600
1610439050000|2021-01-12 08:10:50|265|264.8|265|264.8|265|264.8|265|264.8|1471
1610439060000|2021-01-12 08:11:00|265.1||265.1||265.1||265.1||0
1610439070000|2021-01-12 08:11:10|265|264.7|264.9|264.7|265|264.7|264.9|264.7|5505
1610439080000|2021-01-12 08:11:20|||||||||900
1610439100000|2021-01-12 08:11:40||264.8||264.7||264.8||264.7|0
1610439140000|2021-01-12 08:12:20|264.8|264.6|264.7|264.5|264.8|264.6|264.6|264.5|5875
1610439150000|2021-01-12 08:12:30|264.6||264.6||264.7||264.6||0
1610439160000|2021-01-12 08:12:40|||||||||1911
1610439170000|2021-01-12 08:12:50||264.4||264.4||264.4||264.4|934
1610439180000|2021-01-12 08:13:00|264.5||264.6||264.6||264.5||0
1610439200000|2021-01-12 08:13:20|||||||||39
1610439210000|2021-01-12 08:13:30|264.7||264.7||264.7||264.6||0
1610439220000|2021-01-12 08:13:40|264.6||264.6||264.6||264.6||0
1610439230000|2021-01-12 08:13:50|264.7||264.7||264.7||264.7||0
1610439240000|2021-01-12 08:14:00|264.6|264.5|264.6|264.5|264.7|264.6|264.6|264.5|24
1610439300000|2021-01-12 08:15:00|264.7|264.6|264.6|264.5|264.7|264.6|264.6|264.5|7240
1610439310000|2021-01-12 08:15:10|264.7|264.6|264.8|264.7|264.9|264.7|264.7|264.6|17028
1610439320000|2021-01-12 08:15:20|264.9|264.8|265.1|264.9|265.1|264.9|264.9|264.7|8804
1610439330000|2021-01-12 08:15:30|265|264.8|265|264.8|265|264.8|265|264.8|489
1610439350000|2021-01-12 08:15:50|264.9|264.7|264.9|264.7|264.9|264.7|264.8|264.7|3354
1610439360000|2021-01-12 08:16:00|265||264.9||265||264.9||0
1610439390000|2021-01-12 08:16:30|264.8|264.6|264.7|264.6|264.8|264.6|264.7|264.6|1083
1610439410000|2021-01-12 08:16:50|264.8||264.8||264.8||264.7||400
1610439420000|2021-01-12 08:17:00|264.7||264.7||264.8||264.7||0
1610439430000|2021-01-12 08:17:10|264.8|264.7|264.9|264.7|264.9|264.7|264.8|264.7|53
1610439480000|2021-01-12 08:18:00|264.8||264.8||264.8||264.8||0
1610439490000|2021-01-12 08:18:10|264.9|264.8|264.9|264.7|264.9|264.8|264.9|264.7|2000
1610439530000|2021-01-12 08:18:50||264.8||264.7||264.8||264.7|380
1610439560000|2021-01-12 08:19:20|264.8||264.9||264.9||264.8||0
1610439580000|2021-01-12 08:19:40|264.8||264.8||264.8||264.8||0
1610439600000|2021-01-12 08:20:00|||||||||363
1610439610000|2021-01-12 08:20:10|264.7|264.6|264.8|264.7|264.8|264.7|264.7|264.6|3796
1610439640000|2021-01-12 08:20:40||264.6||264.7||264.7||264.6|0
1610439650000|2021-01-12 08:20:50||264.6||264.6||264.6||264.6|0
1610439660000|2021-01-12 08:21:00|264.7|264.5|264.7|264.5|264.7|264.5|264.6|264.5|3037
1610439670000|2021-01-12 08:21:10|264.6||264.6||264.6||264.6||0
1610439710000|2021-01-12 08:21:50|264.7|264.6|264.8|264.7|264.8|264.7|264.7|264.6|7682
1610439740000|2021-01-12 08:22:20|264.9|264.8|264.9|264.8|264.9|264.8|264.9|264.8|7181
1610439780000|2021-01-12 08:23:00|264.9|264.7|264.9|264.6|264.9|264.7|264.9|264.6|0
1610439790000|2021-01-12 08:23:10||264.7||264.6||264.7||264.6|0
1610439810000|2021-01-12 08:23:30|264.8||264.8||264.8||264.8||0
1610439860000|2021-01-12 08:24:20|264.7|264.5|264.8|264.6|264.8|264.6|264.7|264.5|1178
1610439900000|2021-01-12 08:25:00|264.7|264.5|264.7|264.5|264.7|264.5|264.7|264.5|0
1610439940000|2021-01-12 08:25:40|264.8||264.8||264.8||264.7||1142
1610439950000|2021-01-12 08:25:50|264.7|264.4|264.8|264.6|264.8|264.6|264.7|264.4|0
1610439960000|2021-01-12 08:26:00|264.9|264.5|264.8|264.5|264.9|264.6|264.8|264.5|847
1610439980000|2021-01-12 08:26:20|264.9|264.6|264.6|264.4|264.9|264.6|264.6|264.4|1500
1610439990000|2021-01-12 08:26:30|264.7|264.5|264.9|264.6|264.9|264.6|264.7|264.5|0
1610440020000|2021-01-12 08:27:00|264.8||264.9||264.9||264.8||0
1610440060000|2021-01-12 08:27:40|264.8|264.5|265|264.7|265|264.7|264.8|264.5|1196
1610440070000|2021-01-12 08:27:50|264.9|264.5|264.8|264.5|264.9|264.6|264.8|264.5|600
1610440080000|2021-01-12 08:28:00||264.6||264.6||264.6||264.6|0
1610440090000|2021-01-12 08:28:10|264.9|264.5|264.9|264.6|264.9|264.6|264.9|264.5|0
1610440110000|2021-01-12 08:28:30|264.8||264.8||264.8||264.8||0
1610440120000|2021-01-12 08:28:40|264.9|264.7|265|264.7|265|264.7|264.9|264.7|0
1610440150000|2021-01-12 08:29:10|264.9|264.6|265|264.8|265|264.8|264.9|264.6|650
1610440160000|2021-01-12 08:29:20|264.9|264.7|264.9|264.6|264.9|264.7|264.9|264.6|0
1610440170000|2021-01-12 08:29:30|265|264.7|265|264.8|265|264.8|265|264.7|0
1610440180000|2021-01-12 08:29:40|264.9|264.7|265|264.7|265|264.7|264.9|264.6|1512
1610440200000|2021-01-12 08:30:00|264.9|264.6|264.9|264.6|264.9|264.7|264.8|264.5|631
1610440250000|2021-01-12 08:30:50|||||||||2500
1610440260000|2021-01-12 08:31:00|264.8||264.8||264.8||264.8||0
1610440290000|2021-01-12 08:31:30|264.9|264.7|264.9|264.6|265|264.7|264.9|264.6|1133
1610440310000|2021-01-12 08:31:50||264.7||264.7||264.7||264.7|0
1610440320000|2021-01-12 08:32:00|265|264.8|265|264.8|265|264.8|265|264.8|0
1610440330000|2021-01-12 08:32:10|265.2|264.9|265.2|264.9|265.2|264.9|265.1|264.8|2500
1610440350000|2021-01-12 08:32:30|265.1|264.8|264.9|264.7|265.1|264.9|264.9|264.7|0
1610440370000|2021-01-12 08:32:50|265|264.8|265.1|264.9|265.1|264.9|265|264.8|0
1610440380000|2021-01-12 08:33:00|265|264.8|265|264.7|265|264.8|265|264.7|0
1610440390000|2021-01-12 08:33:10||264.8||264.8||264.8||264.8|0
1610440440000|2021-01-12 08:34:00|264.9|264.7|264.9|264.7|264.9|264.7|264.9|264.7|0
1610440460000|2021-01-12 08:34:20|265|264.8|265.1|264.9|265.1|264.9|265|264.8|21096
1610440470000|2021-01-12 08:34:30|265|264.8|264.9|264.7|265|264.8|264.9|264.7|20249
1610440480000|2021-01-12 08:34:40|265|264.8|264.9|264.7|265|264.8|264.9|264.7|0
1610440490000|2021-01-12 08:34:50|265|264.8|265|264.8|265|264.8|264.9|264.7|0
1610440500000|2021-01-12 08:35:00|265.1||265.1||265.1||265.1||0
1610440520000|2021-01-12 08:35:20|265.2|264.9|265.1|264.8|265.2|264.9|265.1|264.8|1069
1610440530000|2021-01-12 08:35:30|265.2|264.9|265.4|265.1|265.4|265.1|265.2|264.9|3099
1610440550000|2021-01-12 08:35:50|265.3|265|265.3|265.1|265.3|265.1|265.2|265|0
1610440560000|2021-01-12 08:36:00|265.4|265|265.3|265.1|265.4|265.2|265.3|265|0
1610440570000|2021-01-12 08:36:10|265.2|265|265.3|265|265.3|265.1|265.2|265|0
1610440580000|2021-01-12 08:36:20|265|264.8|265|264.8|265.1|264.9|265|264.8|1843
1610440590000|2021-01-12 08:36:30|265.1|264.9|265.1|264.8|265.1|264.9|265.1|264.8|0
1610440620000|2021-01-12 08:37:00|265.2|265|265.2|265|265.2|265|265.2|265|0
1610440630000|2021-01-12 08:37:10||264.9||264.9||264.9||264.9|0
1610440660000|2021-01-12 08:37:40|265.3|265|265.1|264.9|265.3|265|265.1|264.9|0
1610440720000|2021-01-12 08:38:40|265.2|265.1|265.2|265.1|265.2|265.1|265.2|265.1|631
1610440730000|2021-01-12 08:38:50|265.1|265|265.1|265|265.1|265|265.1|265|3477
1610440770000|2021-01-12 08:39:30|265|264.9|265|264.9|265.1|265|265|264.9|14860
1610440850000|2021-01-12 08:40:50|||||||||1119
1610440860000|2021-01-12 08:41:00|||||||||277
1610440930000|2021-01-12 08:42:10|265.1|265|265.1|265|265.1|265|265.1|265|6368
1610440950000|2021-01-12 08:42:30|||||||||1000
1610440980000|2021-01-12 08:43:00|265.2|265.1|265.2|265.1|265.2|265.1|265.2|265.1|2085
1610441040000|2021-01-12 08:44:00|265.1|265|265.1|265|265.2|265|265.1|265|3324
1610441100000|2021-01-12 08:45:00|265|264.9|265|264.9|265|264.9|265|264.9|3754
1610441150000|2021-01-12 08:45:50|265.1|265|265.1|265|265.1|265|265.1|265|5529
1610441160000|2021-01-12 08:46:00|265|264.9|265|264.9|265|264.9|265|264.9|10235
1610441210000|2021-01-12 08:46:50|264.9|264.8|264.8|264.7|264.9|264.8|264.8|264.7|10120
1610441250000|2021-01-12 08:47:30|264.9||264.9||264.9||264.9||7582
1610441320000|2021-01-12 08:48:40|264.8||264.8||264.8||264.8||0
1610441350000|2021-01-12 08:49:10|264.7|264.6|264.5|264.4|264.7|264.6|264.5|264.4|43680
1610441470000|2021-01-12 08:51:10|264.4|264.3|264.3|264.2|264.5|264.4|264.3|264.2|14126
1610441480000|2021-01-12 08:51:20|264.4||264.3||264.4||264.3||6732
1610441490000|2021-01-12 08:51:30||264.1||264.2||264.2||264.1|3852
1610441500000|2021-01-12 08:51:40|264.2|264.1|264.3|264.1|264.3|264.1|264.2|264.1|306
1610441510000|2021-01-12 08:51:50||264.2||264.2||264.2||264.1|14047
1610441530000|2021-01-12 08:52:10|264.4|264.3|264.3|264.2|264.4|264.3|264.3|264.1|10351
1610441550000|2021-01-12 08:52:30|264.4|264.3|264.4|264.3|264.4|264.3|264.4|264.2|14376
1610441590000|2021-01-12 08:53:10|264.6|264.4|264.7|264.5|264.7|264.6|264.6|264.4|67032
1610441600000|2021-01-12 08:53:20|264.6|264.6|264.9|264.7|264.9|264.7|264.6|264.5|21840
1610441610000|2021-01-12 08:53:30|264.8|264.8|264.9|264.7|264.9|264.8|264.8|264.7|3132
1610441620000|2021-01-12 08:53:40|264.8|264.8|264.9|264.8|264.9|264.8|264.8|264.7|3900
1610441630000|2021-01-12 08:53:50|264.8|264.7|264.9|264.8|265|264.9|264.8|264.7|33585
1610441640000|2021-01-12 08:54:00|265|264.9|265|264.8|265|264.9|264.9|264.8|10588
1610441650000|2021-01-12 08:54:10|265.1|264.9|265|264.8|265.1|265|265|264.8|21048
1610441670000|2021-01-12 08:54:30|264.9|264.3|264.2|264|264.9|264.4|264.1|264|157703
1610441680000|2021-01-12 08:54:40|264.1|264.1|264.1|263.9|264.2|264.1|264.1|263.9|18439
1610441690000|2021-01-12 08:54:50|264|264|264|263.9|264|264|264|263.9|10
1610441700000|2021-01-12 08:55:00|264.1|264|264.1|263.9|264.1|264|264|263.9|11047
1610441730000|2021-01-12 08:55:30|264|263.8|263.9|263.8|264|263.8|263.9|263.8|6255
1610441740000|2021-01-12 08:55:40|264|263.9|264.1|263.9|264.1|264|264|263.9|4104
1610441770000|2021-01-12 08:56:10||264||264||264||264|0
1610441790000|2021-01-12 08:56:30|264.2|264.1|264.2|264.1|264.2|264.1|264.2|264.1|6099
1610441800000|2021-01-12 08:56:40|264.3|264.2|264.4|264.2|264.4|264.2|264.3|264.2|1420
1610441810000|2021-01-12 08:56:50|264.3||264.3||264.3||264.3||0
1610441820000|2021-01-12 08:57:00|264.4||264.4||264.4||264.4||0
1610441830000|2021-01-12 08:57:10|264.3|264.4|264.5|264.4|264.5|264.4|264.3|264.4|12536
1610441840000|2021-01-12 08:57:20|264.4|264.3|264.4|264.3|264.4|264.3|264.4|264.2|4664
1610441850000|2021-01-12 08:57:30|264.5||264.5||264.5||264.5||0
1610441870000|2021-01-12 08:57:50|264.4|264.2|264.4|264.3|264.5|264.3|264.4|264.2|7775
1610441880000|2021-01-12 08:58:00|264.5|264.4|264.5|264.4|264.5|264.4|264.5|264.4|1350
1610441900000|2021-01-12 08:58:20|264.6||264.6||264.6||264.5||0
1610441930000|2021-01-12 08:58:50|264.5||264.5||264.5||264.5||0
1610441940000|2021-01-12 08:59:00|264.6||264.6||264.6||264.6||0
1610441960000|2021-01-12 08:59:20|264.5||264.6||264.6||264.5||0
1610441970000|2021-01-12 08:59:30|264.5||264.6||264.6||264.5||25
1610442040000|2021-01-12 09:00:40|264.5||264.6||264.6||264.5||0
1610442070000|2021-01-12 09:01:10|264.7|264.5|264.8|264.6|264.8|264.6|264.7|264.5|0
1610442080000|2021-01-12 09:01:20|264.7||264.7||264.8||264.7||316
1610442100000|2021-01-12 09:01:40|264.8||264.8||264.8||264.8||0
1610442110000|2021-01-12 09:01:50|264.9|264.7|264.9|264.7|264.9|264.8|264.8|264.7|55858
1610442120000|2021-01-12 09:02:00|264.8|264.8|264.9|264.8|264.9|264.8|264.8|264.8|0
1610442150000|2021-01-12 09:02:30|264.8|264.7|264.8|264.7|264.9|264.7|264.8|264.7|6726
1610442160000|2021-01-12 09:02:40|264.9|264.8|264.9|264.8|264.9|264.8|264.9|264.8|649
1610442180000|2021-01-12 09:03:00|264.8|264.7|264.9|264.7|264.9|264.7|264.8|264.7|2164
1610442190000|2021-01-12 09:03:10||264.8||264.8||264.8||264.8|0
1610442200000|2021-01-12 09:03:20||264.7||264.7||264.7||264.7|2932
1610442210000|2021-01-12 09:03:30||264.8||264.7||264.8||264.7|0
1610442220000|2021-01-12 09:03:40||264.8||264.7||264.8||264.7|3836
1610442230000|2021-01-12 09:03:50|264.8||264.8||264.8||264.8||0
1610442280000|2021-01-12 09:04:40|264.7|264.6|264.7|264.5|264.7|264.6|264.6|264.5|9476
1610442290000|2021-01-12 09:04:50||264.6||264.5||264.6||264.5|1960
1610442320000|2021-01-12 09:05:20||264.6||264.5||264.6||264.5|3352
1610442330000|2021-01-12 09:05:30||264.6||264.6||264.6||264.6|100
1610442340000|2021-01-12 09:05:40||264.5||264.5||264.5||264.5|0
1610442370000|2021-01-12 09:06:10||264.6||264.6||264.6||264.5|2000
1610442490000|2021-01-12 09:08:10|264.6|264.5|264.5|264.4|264.6|264.5|264.5|264.4|10682
1610442500000|2021-01-12 09:08:20|264.4|264.3|264.4|264.3|264.4|264.3|264.4|264.3|5134
1610442520000|2021-01-12 09:08:40|264.5||264.5||264.5||264.5||0
1610442570000|2021-01-12 09:09:30|264.4|264.2|264.3|264.2|264.4|264.2|264.3|264.1|7182
1610442580000|2021-01-12 09:09:40|264.4|264.3|264.3|264.2|264.4|264.3|264.3|264.2|5118
1610442590000|2021-01-12 09:09:50|264.4|264.3|264.4|264.2|264.4|264.3|264.3|264.2|1947
1610442600000|2021-01-12 09:10:00|264.3||264.4||264.4||264.3||0
1610442610000|2021-01-12 09:10:10|264.3||264.4||264.4||264.3||0
1610442690000|2021-01-12 09:11:30|264.5|264.3|264.5|264.4|264.5|264.4|264.5|264.3|600
1610442730000|2021-01-12 09:12:10|264.4|264.3|264.5|264.3|264.5|264.3|264.4|264.3|5699
1610442740000|2021-01-12 09:12:20||264.4||264.4||264.4||264.4|0
1610442760000|2021-01-12 09:12:40|264.4|264.3|264.4|264.3|264.4|264.3|264.4|264.3|0
1610442780000|2021-01-12 09:13:00|264.5|264.4|264.5|264.4|264.5|264.4|264.5|264.4|5526
1610442820000|2021-01-12 09:13:40|||||||||100
1610442830000|2021-01-12 09:13:50|264.4|264.3|264.5|264.3|264.5|264.4|264.4|264.3|2500
1610442840000|2021-01-12 09:14:00||264.4||264.4||264.4||264.4|0
1610442850000|2021-01-12 09:14:10||264.3||264.3||264.4||264.3|0
1610442870000|2021-01-12 09:14:30||264.4||264.4||264.4||264.4|0
1610442880000|2021-01-12 09:14:40|264.4|264.3|264.4|264.3|264.4|264.3|264.4|264.3|2500
1610442910000|2021-01-12 09:15:10|264.3|264.2|264.3|264.2|264.4|264.2|264.3|264.2|1164
1610442920000|2021-01-12 09:15:20|264.2|264.1|264.2|264.1|264.3|264.2|264.2|264.1|8739
1610442930000|2021-01-12 09:15:30|264.3||264.2||264.3||264.2||0
1610442940000|2021-01-12 09:15:40|||||||||1722
1610442950000|2021-01-12 09:15:50|264.1|264|264.1|264|264.1|264|264.1|264|2966
1610442960000|2021-01-12 09:16:00|264.2|264.1|264.2|264.1|264.2|264.1|264.2|264.1|100
1610442980000|2021-01-12 09:16:20||264||264.1||264.1||264|0
1610442990000|2021-01-12 09:16:30||264||264||264||264|0
1610443000000|2021-01-12 09:16:40|264.1||264.1||264.1||264.1||0
1610443020000|2021-01-12 09:17:00|264|263.9|264|263.9|264|263.9|264|263.9|7164
1610443040000|2021-01-12 09:17:20|264.1||264||264.1||264||4994
1610443100000|2021-01-12 09:18:20|263.9|263.8|263.9|263.8|263.9|263.8|263.9|263.7|3350
1610443120000|2021-01-12 09:18:40|264||264||264||264||0
1610443140000|2021-01-12 09:19:00|263.9||263.9||264||263.9||1333
1610443160000|2021-01-12 09:19:20||263.7||263.8||263.8||263.7|1167
1610443170000|2021-01-12 09:19:30|263.8|263.7|263.9|263.8|263.9|263.8|263.8|263.7|3827
1610443190000|2021-01-12 09:19:50|263.8|263.7|263.8|263.7|263.8|263.7|263.8|263.7|2500
1610443240000|2021-01-12 09:20:40|263.7|263.6|263.7|263.6|263.7|263.6|263.7|263.6|3620
1610443260000|2021-01-12 09:21:00|263.8|263.7|263.8|263.7|263.8|263.7|263.8|263.7|2768
1610443290000|2021-01-12 09:21:30|263.7|263.6|263.7|263.6|263.7|263.6|263.7|263.6|4416
1610443320000|2021-01-12 09:22:00|||||||||2856
1610443380000|2021-01-12 09:23:00|263.6|263.5|263.6|263.5|263.6|263.5|263.6|263.5|6474
1610443410000|2021-01-12 09:23:30|263.5|263.4|263.5|263.4|263.5|263.4|263.5|263.4|1164
1610443430000|2021-01-12 09:23:50|263.6|263.5|263.5|263.4|263.6|263.5|263.5|263.4|1347
1610443440000|2021-01-12 09:24:00|263.6||263.5||263.6||263.5||5000
1610443450000|2021-01-12 09:24:10|263.6|263.5|263.6|263.5|263.6|263.5|263.6|263.4|952
1610443460000|2021-01-12 09:24:20||263.4||263.5||263.5||263.4|0
1610443470000|2021-01-12 09:24:30||263.4||263.5||263.5||263.4|0
1610443480000|2021-01-12 09:24:40||263.4||263.5||263.5||263.4|0
1610443490000|2021-01-12 09:24:50||263.4||263.4||263.4||263.4|0
1610443500000|2021-01-12 09:25:00||263.5||263.5||263.5||263.4|0
1610443520000|2021-01-12 09:25:20|263.5|263.4|263.5|263.4|263.5|263.4|263.5|263.4|2500
1610443530000|2021-01-12 09:25:30|263.6||263.5||263.6||263.5||0
1610443540000|2021-01-12 09:25:40|263.6|263.5|263.6|263.4|263.6|263.5|263.6|263.4|1383
1610443550000|2021-01-12 09:25:50|263.5||263.5||263.5||263.5||0
1610443570000|2021-01-12 09:26:10|263.6||263.5||263.6||263.5||0
1610443590000|2021-01-12 09:26:30||263.3||263.3||263.3||263.3|4548
1610443610000|2021-01-12 09:26:50||263.4||263.4||263.4||263.4|0
1610443630000|2021-01-12 09:27:10||263.3||263.3||263.3||263.3|1756
1610443640000|2021-01-12 09:27:20||263.4||263.3||263.4||263.3|0
1610443650000|2021-01-12 09:27:30|263.6|263.4|263.6|263.4|263.6|263.5|263.5|263.4|1202
1610443670000|2021-01-12 09:27:50|263.5||263.5||263.5||263.5||0
1610443680000|2021-01-12 09:28:00|263.4|263.3|263.5|263.4|263.5|263.4|263.4|263.3|2802
1610443700000|2021-01-12 09:28:20|263.6||263.6||263.6||263.6||0
1610443710000|2021-01-12 09:28:30|263.5|263.3|263.5|263.3|263.5|263.3|263.5|263.3|2599
1610443740000|2021-01-12 09:29:00|263.6|263.4|263.5|263.4|263.6|263.4|263.5|263.4|0
1610443760000|2021-01-12 09:29:20|263.6||263.6||263.6||263.6||0
1610443770000|2021-01-12 09:29:30|263.5||263.5||263.6||263.5||0
1610443780000|2021-01-12 09:29:40||263.3||263.3||263.3||263.3|0
1610443790000|2021-01-12 09:29:50||263.4||263.4||263.4||263.4|0
1610443860000|2021-01-12 09:31:00|||||||||1823
1610443920000|2021-01-12 09:32:00|263.6|263.5|263.6|263.4|263.6|263.5|263.6|263.4|3690
1610443960000|2021-01-12 09:32:40|263.5|263.5|263.6|263.5|263.6|263.5|263.5|263.5|719
1610443970000|2021-01-12 09:32:50||263.4||263.4||263.4||263.4|0
1610443980000|2021-01-12 09:33:00|263.7|263.5|263.6|263.5|263.7|263.6|263.6|263.5|52500
1610443990000|2021-01-12 09:33:10|263.5|263.4|263.5|263.4|263.5|263.4|263.5|263.4|11133
1610444030000|2021-01-12 09:33:50|263.4|263.3|263.4|263.3|263.4|263.3|263.4|263.3|5399
1610444050000|2021-01-12 09:34:10|||||||||4700
1610444080000|2021-01-12 09:34:40|263.3|263.2|263.3|263.2|263.4|263.3|263.3|263.2|4673
1610444090000|2021-01-12 09:34:50|263.4||263.3||263.4||263.3||0
1610444100000|2021-01-12 09:35:00|263.4|263.3|263.3|263.2|263.4|263.3|263.3|263.2|5402
1610444110000|2021-01-12 09:35:10|263.4||263.3||263.4||263.3||500
1610444140000|2021-01-12 09:35:40|263.4|263.3|263.4|263.3|263.4|263.3|263.4|263.2|3657
1610444170000|2021-01-12 09:36:10|263.3|263.2|263.3|263.2|263.3|263.2|263.3|263.2|1464
1610444240000|2021-01-12 09:37:20|263.2|263.1|263.3|263.2|263.3|263.2|263.2|263.1|6562
1610444260000|2021-01-12 09:37:40|263.2|263.1|263.2|263.1|263.2|263.1|263.2|263.1|3788
1610444280000|2021-01-12 09:38:00|263.3|263.2|263.3|263.1|263.3|263.2|263.3|263.1|2810
1610444290000|2021-01-12 09:38:10|263.2|263.2|263.3|263.1|263.3|263.2|263.2|263.1|6196
1610444300000|2021-01-12 09:38:20||263.2||263.2||263.2||263.2|0
1610444310000|2021-01-12 09:38:30|263.2|263.1|263.2|263.1|263.2|263.1|263.2|263.1|3940
1610444340000|2021-01-12 09:39:00|||||||||2892
1610444350000|2021-01-12 09:39:10|263.1|263|263|262.9|263.1|263|263|262.9|52054
1610444360000|2021-01-12 09:39:20|263.1|263|263.1|262.9|263.1|263|263|262.9|21607
1610444370000|2021-01-12 09:39:30||263||263||263||263|1860
1610444380000|2021-01-12 09:39:40|263|262.9|263|262.9|263.1|263|263|262.9|3259
1610444410000|2021-01-12 09:40:10||262.8||262.8||262.8||262.8|5160
1610444420000|2021-01-12 09:40:20|262.9||263||263||262.9||0
1610444430000|2021-01-12 09:40:30|262.9||262.9||262.9||262.9||0
1610444450000|2021-01-12 09:40:50|262.8|262.7|262.8|262.7|262.8|262.7|262.8|262.7|5758
1610444460000|2021-01-12 09:41:00|262.9|262.8|262.9|262.7|262.9|262.8|262.9|262.7|5050
1610444470000|2021-01-12 09:41:10|262.8|262.8|262.9|262.7|262.9|262.8|262.8|262.7|10287
1610444480000|2021-01-12 09:41:20|262.8||262.8||262.8||262.8||0
1610444490000|2021-01-12 09:41:30|262.7|262.6|262.7|262.6|262.7|262.6|262.7|262.6|3133
1610444500000|2021-01-12 09:41:40|||||||||252
1610444510000|2021-01-12 09:41:50|||||||||1081
1610444520000|2021-01-12 09:42:00|||||||||1047
1610444560000|2021-01-12 09:42:40|262.8|262.7|262.9|262.7|262.9|262.8|262.8|262.7|10835
1610444590000|2021-01-12 09:43:10|262.8||262.8||262.8||262.8||0
1610444600000|2021-01-12 09:43:20|262.9||262.8||262.9||262.8||0
1610444610000|2021-01-12 09:43:30|||||||||3500
1610444620000|2021-01-12 09:43:40|||||||||2521
1610444630000|2021-01-12 09:43:50|262.9|262.8|263|262.9|263|262.9|262.9|262.8|1626
1610444640000|2021-01-12 09:44:00||262.8||262.8||262.8||262.8|4587
1610444660000|2021-01-12 09:44:20||262.9||262.9||262.9||262.9|0
1610444740000|2021-01-12 09:45:40|263.1|263|263|262.9|263.1|263|263|262.9|5666
1610444750000|2021-01-12 09:45:50|263.1||263.1||263.1||263.1||0
1610444760000|2021-01-12 09:46:00|263||263||263||263||0
1610444770000|2021-01-12 09:46:10|263.1||263||263.1||263||0
1610444830000|2021-01-12 09:47:10|263.1|263|263|262.9|263.1|263|263|262.9|6513
1610444840000|2021-01-12 09:47:20|263.1||263.1||263.1||263.1||872
1610444850000|2021-01-12 09:47:30||263||263||263||263|0
1610444870000|2021-01-12 09:47:50|263|262.9|263|262.9|263|262.9|263|262.9|1999
1610444880000|2021-01-12 09:48:00|263.1|263|263.1|263|263.1|263|263.1|262.9|2500
1610444900000|2021-01-12 09:48:20||262.9||263||263||262.9|0
1610444910000|2021-01-12 09:48:30||262.9||262.9||263||262.9|0
1610444920000|2021-01-12 09:48:40|263||263||263||263||0
1610444940000|2021-01-12 09:49:00|263.1||263.1||263.1||263.1||0
1610444950000|2021-01-12 09:49:10||263||262.9||263||262.9|0
1610444980000|2021-01-12 09:49:40|263||263||263||263||0
1610445000000|2021-01-12 09:50:00|263.1|262.8|263|262.9|263.1|262.9|262.9|262.8|7181
1610445010000|2021-01-12 09:50:10|262.9|262.8|262.9|262.8|262.9|262.8|262.9|262.8|3437
1610445050000|2021-01-12 09:50:50|263||263||263||262.9||0
1610445060000|2021-01-12 09:51:00|262.9|262.9|262.9|262.8|263|262.9|262.9|262.8|2500
1610445070000|2021-01-12 09:51:10|262.8|262.7|262.8|262.7|262.8|262.7|262.8|262.7|1164
1610445080000|2021-01-12 09:51:20|||||||||200
1610445100000|2021-01-12 09:51:40|262.7|262.6|262.8|262.6|262.8|262.6|262.7|262.6|389
1610445110000|2021-01-12 09:51:50||262.7||262.7||262.7||262.7|0
1610445120000|2021-01-12 09:52:00||262.6||262.6||262.7||262.6|31
1610445140000|2021-01-12 09:52:20||262.7||262.7||262.7||262.7|0
1610445150000|2021-01-12 09:52:30||262.6||262.7||262.7||262.6|0
1610445160000|2021-01-12 09:52:40||262.6||262.6||262.6||262.6|0
1610445190000|2021-01-12 09:53:10|262.7||262.7||262.7||262.7||0
1610445290000|2021-01-12 09:54:50|262.6|262.5|262.6|262.5|262.6|262.5|262.6|262.5|6164
1610445310000|2021-01-12 09:55:10|||||||||4750
1610445360000|2021-01-12 09:56:00|262.7|262.6|262.7|262.6|262.7|262.6|262.7|262.5|925
1610445370000|2021-01-12 09:56:10|262.6|262.5|262.6|262.5|262.6|262.6|262.6|262.5|6200
1610445380000|2021-01-12 09:56:20|262.5|262.4|262.5|262.4|262.6|262.4|262.5|262.4|2891
1610445400000|2021-01-12 09:56:40|262.4|262.3|262.4|262.2|262.4|262.3|262.4|262.2|13641
1610445410000|2021-01-12 09:56:50|262.3||262.3||262.3||262.3||0
1610445430000|2021-01-12 09:57:10|262.2|262.1|262.3|262.2|262.3|262.2|262.2|262.1|27138
1610445440000|2021-01-12 09:57:20|262.2|262.1|262.2|262.1|262.2|262.1|262.2|262.1|0
1610445460000|2021-01-12 09:57:40|262.3|262.2|262.2|262.1|262.3|262.2|262.2|262.1|3335
1610445480000|2021-01-12 09:58:00|262.3|262.2|262.2|262.1|262.3|262.2|262.2|262.1|10572
1610445510000|2021-01-12 09:58:30|262.3|262.2|262.3|262.1|262.3|262.2|262.2|262.1|8941
1610445520000|2021-01-12 09:58:40||262.2||262.2||262.2||262.2|0
1610445550000|2021-01-12 09:59:10|||||||||400
1610445580000|2021-01-12 09:59:40|262.2|262.1|262.2|262.1|262.2|262.1|262.2|262.1|2723
1610445590000|2021-01-12 09:59:50|262.3|262.2|262.3|262.2|262.3|262.2|262.3|262.1|1335
1610445650000|2021-01-12 10:00:50|262.4|262.3|262.5|262.4|262.6|262.4|262.4|262.3|10317
1610445670000|2021-01-12 10:01:10|262.4|262.3|262.5|262.3|262.5|262.3|262.4|262.3|463
1610445680000|2021-01-12 10:01:20||262.4||262.4||262.4||262.4|0
1610445690000|2021-01-12 10:01:30|262.4|262.3|262.5|262.3|262.5|262.3|262.4|262.3|2500
1610445700000|2021-01-12 10:01:40|262.4|262.2|262.4|262.2|262.4|262.2|262.4|262.2|7400
1610445760000|2021-01-12 10:02:40||262.3||262.3||262.3||262.3|0
1610445770000|2021-01-12 10:02:50|262.5|262.4|262.4|262.3|262.5|262.4|262.4|262.2|991
1610445780000|2021-01-12 10:03:00||262.2||262.2||262.3||262.2|600
1610445790000|2021-01-12 10:03:10|262.5|262.3|262.5|262.3|262.5|262.3|262.5|262.3|0
1610445800000|2021-01-12 10:03:20|262.4||262.5||262.5||262.4||0
1610445810000|2021-01-12 10:03:30|262.4|262.4|262.5|262.3|262.5|262.4|262.4|262.3|2500
1610445820000|2021-01-12 10:03:40||262.4||262.4||262.4||262.4|0
1610445840000|2021-01-12 10:04:00|||||||||100
1610445900000|2021-01-12 10:05:00|262.4|262.3|262.4|262.3|262.4|262.3|262.4|262.3|2195
1610446030000|2021-01-12 10:07:10|262.3|262.2|262.3|262.2|262.3|262.2|262.3|262.2|4500
1610446070000|2021-01-12 10:07:50|262.2|262.1|262.2|262.1|262.2|262.1|262.2|262.1|3904
1610446080000|2021-01-12 10:08:00|262.1|262|262.2|262|262.2|262|262.1|262|480
1610446090000|2021-01-12 10:08:10||262.1||262||262.1||262|0
1610446120000|2021-01-12 10:08:40|262.1|262.1|262.2|262.1|262.2|262.1|262.1|262.1|976
1610446130000|2021-01-12 10:08:50|262.1|262|262.1|262|262.2|262|262.1|262|1524
1610446160000|2021-01-12 10:09:20|262.2|262.1|262.2|262.1|262.2|262.1|262.2|262.1|602
1610446240000|2021-01-12 10:10:40|262.3|262.2|262.3|262.1|262.3|262.2|262.3|262.1|13191
1610446250000|2021-01-12 10:10:50|||||||||200
1610446260000|2021-01-12 10:11:00|262.2||262.2||262.2||262.2||0
1610446270000|2021-01-12 10:11:10|||||||||400
1610446310000|2021-01-12 10:11:50|262.1|262|262.1|262|262.1|262|262.1|262|4880
1610446320000|2021-01-12 10:12:00|||||||||1663
1610446380000|2021-01-12 10:13:00|||||||||4593
1610446410000|2021-01-12 10:13:30|||||||||4000
1610446460000|2021-01-12 10:14:20|262|261.9|262|261.9|262|261.9|262|261.9|17752
1610446520000|2021-01-12 10:15:20|261.9|261.8|261.9|261.8|262|261.8|261.9|261.8|4095
1610446530000|2021-01-12 10:15:30|262|261.9|262|261.8|262|261.9|261.9|261.8|10512
1610446550000|2021-01-12 10:15:50|||||||||333
1610446560000|2021-01-12 10:16:00|261.9||261.9||261.9||261.9||3000
1610446570000|2021-01-12 10:16:10||261.7||261.8||261.8||261.7|0
1610446590000|2021-01-12 10:16:30|261.8|261.7|261.8|261.7|261.8|261.7|261.8|261.7|2114
1610446610000|2021-01-12 10:16:50||261.6||261.7||261.7||261.6|4130
1610446630000|2021-01-12 10:17:10|261.7|261.6|261.7|261.6|261.7|261.6|261.7|261.6|1173
1610446730000|2021-01-12 10:18:50|||||||||13000
1610446750000|2021-01-12 10:19:10||261.5||261.6||261.6||261.5|0
1610446760000|2021-01-12 10:19:20|||||||||4200
1610446800000|2021-01-12 10:20:00|261.8|261.7|261.8|261.7|261.8|261.7|261.8|261.6|602
1610446810000|2021-01-12 10:20:10|261.9|261.8|261.9|261.8|261.9|261.8|261.9|261.8|7196
1610446830000|2021-01-12 10:20:30|262|261.9|262|261.9|262|261.9|262|261.8|5386
1610446840000|2021-01-12 10:20:40|262.1|262|262.1|262|262.1|262|262.1|261.9|10551
1610446920000|2021-01-12 10:22:00|||||||||7
1610447000000|2021-01-12 10:23:20|262|261.9|262|261.9|262|261.9|262|261.9|3759
1610447010000|2021-01-12 10:23:30|261.9|261.8|261.9|261.8|261.9|261.8|261.9|261.8|1210
1610447020000|2021-01-12 10:23:40|||||||||1500
1610447070000|2021-01-12 10:24:30|262|261.9|262|261.8|262|261.9|262|261.8|13357
1610447090000|2021-01-12 10:24:50||261.9||261.8||261.9||261.8|0
1610447100000|2021-01-12 10:25:00||261.9||261.9||261.9||261.9|0
1610447110000|2021-01-12 10:25:10||261.8||261.8||261.8||261.8|0
1610447250000|2021-01-12 10:27:30|262.1|261.9|262.1|262|262.1|262|262.1|261.9|8743
1610447270000|2021-01-12 10:27:50|||||||||1500
1610447300000|2021-01-12 10:28:20|||||||||10599
1610447310000|2021-01-12 10:28:30|262.2|262.1|262.2|262|262.2|262.1|262.2|262|10997
1610447360000|2021-01-12 10:29:20|262.1|262.1|262.1|262|262.1|262.1|262.1|262|2541
1610447370000|2021-01-12 10:29:30|||||||||1145
1610447440000|2021-01-12 10:30:40|262|261.9|262|261.9|262|261.9|262|261.9|20679
1610447450000|2021-01-12 10:30:50|262.1|261.8|262|261.8|262.1|261.8|261.9|261.8|13292
1610447470000|2021-01-12 10:31:10|261.9||261.9||261.9||261.9||0
1610447480000|2021-01-12 10:31:20|262||261.9||262||261.9||0
1610447550000|2021-01-12 10:32:30|261.8|261.7|261.8|261.7|261.9|261.7|261.8|261.7|1779
1610447570000|2021-01-12 10:32:50|||||||||2000
1610447580000|2021-01-12 10:33:00|261.7|261.6|261.7|261.6|261.8|261.6|261.7|261.6|3687
1610447600000|2021-01-12 10:33:20|261.8||261.7||261.8||261.7||0
1610447620000|2021-01-12 10:33:40|||||||||300
1610447630000|2021-01-12 10:33:50|261.6|261.5|261.6|261.5|261.6|261.5|261.6|261.5|4684
1610447670000|2021-01-12 10:34:30|261.7|261.6|261.8|261.6|261.8|261.6|261.7|261.6|12529
1610447680000|2021-01-12 10:34:40|261.7||261.7||261.7||261.7||0
1610447690000|2021-01-12 10:34:50|||||||||500
1610447700000|2021-01-12 10:35:00|||||||||1000
1610447710000|2021-01-12 10:35:10|||||||||65
1610447730000|2021-01-12 10:35:30|261.8|261.7|261.8|261.7|261.8|261.7|261.8|261.7|2000
1610447740000|2021-01-12 10:35:40|||||||||100
1610447810000|2021-01-12 10:36:50|261.9|261.8|261.9|261.8|261.9|261.8|261.9|261.8|1600
1610447880000|2021-01-12 10:38:00|262|261.9|262|261.8|262|261.9|261.9|261.8|15296
1610448000000|2021-01-12 10:40:00||261.9||261.9||261.9||261.8|0
1610448120000|2021-01-12 10:42:00|261.9|261.8|262|261.8|262|261.8|261.9|261.8|8839
1610448130000|2021-01-12 10:42:10|261.9||262||262||261.9||86
1610448190000|2021-01-12 10:43:10|261.9||261.9||261.9||261.9||35
1610448300000|2021-01-12 10:45:00|||||||||204
1610448320000|2021-01-12 10:45:20|||||||||7387
1610448330000|2021-01-12 10:45:30|262|261.9|262|261.8|262|261.9|262|261.8|3074
1610448380000|2021-01-12 10:46:20|261.9||261.9||262||261.9||5651
1610448390000|2021-01-12 10:46:30|262|261.9|261.9|261.8|262|261.9|261.9|261.8|3776
1610448400000|2021-01-12 10:46:40|||||||||1000
1610448440000|2021-01-12 10:47:20|262|261.9|262|261.9|262|261.9|262|261.9|5000
1610448450000|2021-01-12 10:47:30|261.9|261.8|261.9|261.8|261.9|261.8|261.9|261.8|5072
1610448460000|2021-01-12 10:47:40|261.8|261.7|261.9|261.7|261.9|261.7|261.8|261.7|14641
1610448500000|2021-01-12 10:48:20|261.8|261.6|261.8|261.6|261.8|261.6|261.7|261.6|10349
1610448510000|2021-01-12 10:48:30|261.7||261.7||261.7||261.7||0
1610448580000|2021-01-12 10:49:40|261.8||261.7||261.8||261.7||2857
1610448600000|2021-01-12 10:50:00|261.8|261.7|261.8|261.6|261.8|261.7|261.8|261.6|1433
1610448610000|2021-01-12 10:50:10||261.7||261.7||261.7||261.7|0
1610448620000|2021-01-12 10:50:20|261.7|261.6|261.8|261.6|261.8|261.7|261.7|261.6|8552
1610448640000|2021-01-12 10:50:40||261.7||261.7||261.7||261.7|0
1610448650000|2021-01-12 10:50:50||261.6||261.6||261.6||261.6|0
1610448710000|2021-01-12 10:51:50|261.9|261.7|262.1|262|262.1|262|261.9|261.7|37759
1610448720000|2021-01-12 10:52:00|262|261.9|262|261.9|262.1|262|262|261.9|2500
1610448780000|2021-01-12 10:53:00|261.9|261.8|262|261.8|262|261.8|261.9|261.8|5670
1610448790000|2021-01-12 10:53:10|261.9|261.9|262|261.8|262|261.9|261.9|261.8|11782
1610448880000|2021-01-12 10:54:40|261.9|261.9|262|261.8|262|261.9|261.9|261.8|2657
1610448910000|2021-01-12 10:55:10|261.9|261.9|262|261.8|262|261.9|261.9|261.8|884
1610448990000|2021-01-12 10:56:30|261.9|261.9|262|261.8|262|261.9|261.9|261.8|9594
1610449030000|2021-01-12 10:57:10||261.9||261.9||261.9||261.9|4387
1610449040000|2021-01-12 10:57:20||261.8||261.8||261.8||261.8|0
1610449060000|2021-01-12 10:57:40||261.9||261.9||261.9||261.9|0
1610449070000|2021-01-12 10:57:50|262.1|262|262|261.9|262.1|262|262|261.8|30540
1610449100000|2021-01-12 10:58:20|261.9|261.8|262|261.8|262|261.9|261.9|261.8|10159
1610449110000|2021-01-12 10:58:30|261.9||261.9||261.9||261.9||0
1610449120000|2021-01-12 10:58:40|262||262||262||261.9||0
1610449160000|2021-01-12 10:59:20|261.9||261.9||261.9||261.9||0
1610449170000|2021-01-12 10:59:30|262||261.9||262||261.9||0
1610449190000|2021-01-12 10:59:50|261.8|261.7|261.8|261.7|261.8|261.7|261.8|261.7|5839
1610449200000|2021-01-12 11:00:00|261.9||261.8||261.9||261.8||0
1610449210000|2021-01-12 11:00:10|261.9|261.8|261.9|261.8|261.9|261.8|261.8|261.7|13223
1610449220000|2021-01-12 11:00:20||261.7||261.8||261.8||261.7|4696
1610449260000|2021-01-12 11:01:00|||||||||1000
1610449350000|2021-01-12 11:02:30|||||||||1350
1610449420000|2021-01-12 11:03:40|262||261.9||262||261.9||12035
1610449430000|2021-01-12 11:03:50|261.8|261.7|261.8|261.7|261.9|261.7|261.8|261.7|7728
1610449470000|2021-01-12 11:04:30|261.7|261.6|261.8|261.6|261.8|261.7|261.7|261.6|8816
1610449480000|2021-01-12 11:04:40|261.7|261.5|261.6|261.5|261.7|261.5|261.6|261.5|7707
1610449490000|2021-01-12 11:04:50|261.7||261.6||261.7||261.6||0
1610449500000|2021-01-12 11:05:00|261.7|261.6|261.7|261.6|261.7|261.6|261.7|261.5|5
1610449530000|2021-01-12 11:05:30||261.5||261.5||261.5||261.5|1800
1610449550000|2021-01-12 11:05:50|261.6||261.6||261.6||261.6||0
1610449560000|2021-01-12 11:06:00|261.7||261.6||261.7||261.6||0
1610449570000|2021-01-12 11:06:10|261.5|261.2|262|261.9|262.1|262|261.4|261.2|205233
1610449650000|2021-01-12 11:07:30|261.9|261.8|261.9|261.8|262|261.8|261.9|261.7|2746
1610449670000|2021-01-12 11:07:50|262|261.9|261.9|261.8|262|261.9|261.9|261.8|2311
1610449700000|2021-01-12 11:08:20|261.8|261.7|261.8|261.7|261.9|261.7|261.8|261.7|4023
1610449710000|2021-01-12 11:08:30||261.6||261.6||261.6||261.6|4170
1610449720000|2021-01-12 11:08:40|261.7|261.5|261.6|261.5|261.7|261.5|261.6|261.5|0
1610449730000|2021-01-12 11:08:50|261.7||261.7||261.7||261.7||0
1610449740000|2021-01-12 11:09:00|262.1|262|261.8|261.7|262.1|262|261.8|261.7|119539
1610449780000|2021-01-12 11:09:40|261.7|261.6|261.8|261.6|261.8|261.6|261.7|261.6|2700
1610449790000|2021-01-12 11:09:50|261.7|261.5|261.7|261.5|261.7|261.6|261.6|261.5|3772
1610449800000|2021-01-12 11:10:00|261.6|261.4|261.5|261.4|261.6|261.5|261.5|261.4|7025
1610449810000|2021-01-12 11:10:10|261.4|261.3|261.5|261.3|261.5|261.3|261.4|261.3|13883
1610449840000|2021-01-12 11:10:40|261.4||261.4||261.4||261.4||0
1610449860000|2021-01-12 11:11:00|261.3|261.2|261.3|261.1|261.3|261.2|261.3|261.1|31511
1610449900000|2021-01-12 11:11:40|261.2||261.2||261.2||261.2||0
1610449910000|2021-01-12 11:11:50|261.1|261|261.2|261.1|261.3|261.1|261.1|261|7320
1610449920000|2021-01-12 11:12:00|261.3|261|261.2|261|261.3|261|261.2|261|3608
1610449940000|2021-01-12 11:12:20|261.1|260.6|260.7|260.6|261.1|260.9|260.7|260.6|93000
1610449950000|2021-01-12 11:12:30|260.6|260.5|260.7|260.5|260.7|260.5|260.6|260.5|3745
1610449960000|2021-01-12 11:12:40|260.6|260.6|260.6|260.5|260.6|260.6|260.6|260.5|7051
1610449980000|2021-01-12 11:13:00|260.7|260.6|260.7|260.6|260.7|260.6|260.7|260.5|1540
1610450000000|2021-01-12 11:13:20|260.8|260.7|261|260.8|261|260.8|260.8|260.7|9284
1610450020000|2021-01-12 11:13:40|261.1|260.9|261|260.8|261.1|260.9|261|260.8|0
1610450050000|2021-01-12 11:14:10|260.9||260.9||260.9||260.9||0
1610450070000|2021-01-12 11:14:30|||||||||500
1610450080000|2021-01-12 11:14:40|||||||||260
1610450100000|2021-01-12 11:15:00|||||||||446
1610450110000|2021-01-12 11:15:10|260.8|260.7|260.9|260.8|260.9|260.8|260.8|260.7|1164
1610450130000|2021-01-12 11:15:30|||||||||750
1610450140000|2021-01-12 11:15:40|261|260.9|261.1|260.9|261.1|260.9|261|260.9|1489
1610450150000|2021-01-12 11:15:50||261||260.9||261||260.9|0
1610450160000|2021-01-12 11:16:00||261||261||261||261|0
1610450200000|2021-01-12 11:16:40|261.2|261.1|261.2|261|261.2|261.1|261.2|261|0
1610450210000|2021-01-12 11:16:50|261.3|261.1|261.3|261.1|261.3|261.1|261.3|261.1|0
1610450300000|2021-01-12 11:18:20||261.2||261.1||261.2||261.1|1500
1610450310000|2021-01-12 11:18:30||261.2||261.2||261.2||261.2|1033
1610450320000|2021-01-12 11:18:40||261.1||261.2||261.2||261.1|0
1610450370000|2021-01-12 11:19:30|261.4|261.3|261.3|261.2|261.4|261.3|261.3|261.2|3275
1610450380000|2021-01-12 11:19:40|261.4|261.3|261.4|261.3|261.4|261.3|261.4|261.3|153
1610450420000|2021-01-12 11:20:20|261.5||261.5||261.5||261.5||0
1610450490000|2021-01-12 11:21:30|261.4|261.2|261.4|261.2|261.4|261.2|261.3|261.2|2379
1610450510000|2021-01-12 11:21:50|261.5|261.3|261.5|261.3|261.5|261.3|261.5|261.3|0
1610450520000|2021-01-12 11:22:00||261.4||261.4||261.4||261.3|0
1610450530000|2021-01-12 11:22:10|261.6||261.6||261.6||261.5||0
1610450540000|2021-01-12 11:22:20||261.5||261.5||261.5||261.5|0
1610450580000|2021-01-12 11:23:00|261.5|261.4|261.5|261.4|261.6|261.5|261.5|261.4|14120
1610450590000|2021-01-12 11:23:10|261.4|261.3|261.4|261.3|261.4|261.3|261.4|261.3|1164
1610450600000|2021-01-12 11:23:20|261.5|261.4|261.5|261.4|261.5|261.4|261.4|261.3|3525
1610450610000|2021-01-12 11:23:30|||||||||150
1610450670000|2021-01-12 11:24:30|261.6|261.5|261.6|261.5|261.6|261.5|261.6|261.4|6869
1610450690000|2021-01-12 11:24:50|261.5|261.4|261.5|261.4|261.5|261.4|261.5|261.4|2832
1610450700000|2021-01-12 11:25:00|261.6|261.5|261.6|261.5|261.6|261.5|261.5|261.5|0
1610450720000|2021-01-12 11:25:20||261.4||261.4||261.4||261.4|0
1610450730000|2021-01-12 11:25:30|261.7|261.5|261.6|261.5|261.7|261.5|261.6|261.4|7641
1610450740000|2021-01-12 11:25:40|261.5|261.4|261.6|261.5|261.6|261.5|261.5|261.4|500
1610450750000|2021-01-12 11:25:50|261.5|261.4|261.7|261.6|261.7|261.6|261.5|261.4|13043
1610450760000|2021-01-12 11:26:00||261.5||261.5||261.5||261.5|103
1610450910000|2021-01-12 11:28:30|||||||||200
1610450980000|2021-01-12 11:29:40|261.6|261.6|261.7|261.5|261.7|261.6|261.6|261.5|1200
1610451000000|2021-01-12 11:30:00|||||||||2000
1610451010000|2021-01-12 11:30:10||261.6||261.6||261.6||261.6|0
1610451020000|2021-01-12 11:30:20|261.8|261.7|261.7|261.6|261.8|261.7|261.7|261.6|11112
1610451080000|2021-01-12 11:31:20|261.6|261.5|261.6|261.5|261.6|261.5|261.6|261.5|19615
1610451110000|2021-01-12 11:31:50|261.5|261.4|261.5|261.3|261.5|261.4|261.5|261.3|43378
1610451140000|2021-01-12 11:32:20|261.4||261.4||261.4||261.4||0
1610451180000|2021-01-12 11:33:00|261.5|261.4|261.5|261.4|261.5|261.4|261.5|261.3|7393
1610451190000|2021-01-12 11:33:10|261.4|261.3|261.5|261.3|261.5|261.4|261.4|261.3|4343
1610451200000|2021-01-12 11:33:20||261.4||261.4||261.4||261.4|0
1610451270000|2021-01-12 11:34:30|||||||||11
1610451290000|2021-01-12 11:34:50|||||||||13
1610451330000|2021-01-12 11:35:30|261.6|261.5|261.4|261.2|261.6|261.5|261.3|261.2|81445
1610451340000|2021-01-12 11:35:40|261.3|261.3|261.4|261.2|261.4|261.3|261.3|261.2|6426
1610451350000|2021-01-12 11:35:50|261.3||261.4||261.4||261.3||0
1610451390000|2021-01-12 11:36:30|261.3||261.3||261.3||261.3||0
1610451480000|2021-01-12 11:38:00|||||||||2048
1610451650000|2021-01-12 11:40:50|261.2|261.1|261.3|261.2|261.3|261.2|261.2|261.1|7076
1610451660000|2021-01-12 11:41:00|261.4|261.3|261.4|261.3|261.4|261.3|261.4|261.2|12330
1610451670000|2021-01-12 11:41:10|261.3|261.2|261.3|261.2|261.4|261.2|261.3|261.2|5318
1610451720000|2021-01-12 11:42:00|261.4||261.4||261.4||261.4||1882
1610451750000|2021-01-12 11:42:30||261.3||261.3||261.3||261.3|0
1610451760000|2021-01-12 11:42:40|||||||||950
1610451780000|2021-01-12 11:43:00|||||||||1148
1610451950000|2021-01-12 11:45:50|261.3|261.2|261.3|261.2|261.3|261.2|261.3|261.2|3385
1610451960000|2021-01-12 11:46:00|||||||||1149
1610452060000|2021-01-12 11:47:40|||||||||1400
1610452120000|2021-01-12 11:48:40|||||||||70
1610452200000|2021-01-12 11:50:00|261.4|261.3|261.4|261.3|261.4|261.3|261.4|261.3|10704
1610452230000|2021-01-12 11:50:30|261.5|261.4|261.5|261.4|261.5|261.4|261.5|261.4|3221
1610452240000|2021-01-12 11:50:40|261.4|261.3|261.4|261.3|261.4|261.3|261.4|261.3|7278
1610452350000|2021-01-12 11:52:30|||||||||12400
1610452370000|2021-01-12 11:52:50|261.3|261.2|261.3|261.2|261.3|261.2|261.2|261.1|10246
1610452500000|2021-01-12 11:55:00|261.4|261.3|261.4|261.3|261.4|261.3|261.4|261.2|6418
1610452570000|2021-01-12 11:56:10|261.5||261.4||261.5||261.4||6774
1610452600000|2021-01-12 11:56:40|||||||||3500
1610452690000|2021-01-12 11:58:10|||||||||1148
1610452730000|2021-01-12 11:58:50|||||||||8000
1610452740000|2021-01-12 11:59:00|261.5|261.4|261.4|261.3|261.5|261.4|261.4|261.3|4821
1610452810000|2021-01-12 12:00:10|261.5|261.4|261.5|261.4|261.5|261.4|261.5|261.4|5390
1610452890000|2021-01-12 12:01:30|261.6|261.5|261.5|261.4|261.6|261.5|261.5|261.4|4949
1610452950000|2021-01-12 12:02:30|261.4|261.3|261.5|261.3|261.5|261.3|261.4|261.3|6993
1610452960000|2021-01-12 12:02:40||261.4||261.4||261.4||261.4|0
1610452990000|2021-01-12 12:03:10||261.3||261.3||261.4||261.3|0
1610453000000|2021-01-12 12:03:20||261.4||261.4||261.4||261.4|7869
1610453010000|2021-01-12 12:03:30|||||||||2387
1610453030000|2021-01-12 12:03:50|||||||||8545
1610453130000|2021-01-12 12:05:30|261.4|261.3|261.4|261.3|261.4|261.3|261.4|261.3|6429
1610453240000|2021-01-12 12:07:20|261.3|261.2|261.4|261.3|261.5|261.4|261.3|261.2|35993
1610453250000|2021-01-12 12:07:30|261.5|261.4|261.4|261.3|261.5|261.4|261.4|261.3|2500
1610453440000|2021-01-12 12:10:40|261.3|261.2|261.3|261.2|261.4|261.3|261.3|261.2|10276
1610453450000|2021-01-12 12:10:50|261.4||261.4||261.4||261.4||1173
1610453460000|2021-01-12 12:11:00||261.3||261.3||261.3||261.3|0
1610453470000|2021-01-12 12:11:10||261.2||261.2||261.2||261.2|0
1610453500000|2021-01-12 12:11:40|||||||||97
1610453510000|2021-01-12 12:11:50||261.3||261.3||261.3||261.3|0
1610453520000|2021-01-12 12:12:00|||||||||2633
1610453570000|2021-01-12 12:12:50|261.3|261.2|261.3|261.2|261.3|261.2|261.3|261.2|9967
1610453600000|2021-01-12 12:13:20|261.2|261.1|261.3|261.2|261.4|261.3|261.2|261.1|40868
1610453610000|2021-01-12 12:13:30|261.4||261.3||261.4||261.3||0
1610453700000|2021-01-12 12:15:00|261.2|261.1|261.3|261.1|261.3|261.1|261.2|261.1|3426
1610453710000|2021-01-12 12:15:10||261.2||261.2||261.2||261.2|2000
1610453720000|2021-01-12 12:15:20|||||||||800
1610453730000|2021-01-12 12:15:30|||||||||2000
1610453760000|2021-01-12 12:16:00|261.4|261.3|261.5|261.4|261.5|261.4|261.4|261.3|13758
1610453800000|2021-01-12 12:16:40|261.4|261.3|261.5|261.4|261.5|261.4|261.4|261.3|3385
1610453970000|2021-01-12 12:19:30|261.4|261.3|261.5|261.4|261.5|261.4|261.4|261.3|7668
1610454070000|2021-01-12 12:21:10|||||||||3164
1610454080000|2021-01-12 12:21:20||261.3||261.3||261.3||261.3|4974
1610454100000|2021-01-12 12:21:40|261.4|261.2|261.4|261.3|261.4|261.3|261.4|261.2|10196
1610454130000|2021-01-12 12:22:10|261.5|261.4|261.5|261.4|261.5|261.4|261.5|261.3|1392
1610454140000|2021-01-12 12:22:20|||||||||500
1610454160000|2021-01-12 12:22:40||261.3||261.3||261.4||261.3|1623
1610454170000|2021-01-12 12:22:50||261.4||261.4||261.4||261.4|0
1610454220000|2021-01-12 12:23:40|261.4|261.3|261.5|261.3|261.5|261.3|261.4|261.3|10516
1610454230000|2021-01-12 12:23:50||261.4||261.4||261.4||261.4|0
1610454250000|2021-01-12 12:24:10|261.4|261.3|261.4|261.3|261.5|261.3|261.4|261.3|3439
1610454310000|2021-01-12 12:25:10|261.3|261.2|261.4|261.3|261.4|261.3|261.3|261.2|8889
1610454350000|2021-01-12 12:25:50|261.3|261.2|261.3|261.2|261.3|261.2|261.3|261.2|2000
1610454380000|2021-01-12 12:26:20|261.4|261.3|261.3|261.2|261.4|261.3|261.3|261.2|14109
1610454420000|2021-01-12 12:27:00|261.2|261.1|261.2|261.1|261.2|261.1|261.2|261.1|9773
1610454460000|2021-01-12 12:27:40|||||||||238
1610454500000|2021-01-12 12:28:20|||||||||330
1610454570000|2021-01-12 12:29:30||261||261||261.1||261|5676
1610454590000|2021-01-12 12:29:50|||||||||1000
1610454600000|2021-01-12 12:30:00||261.1||261.1||261.1||261.1|0
1610454670000|2021-01-12 12:31:10|261.1|261|261.1|261|261.2|261|261.1|261|1174
1610454800000|2021-01-12 12:33:20|261|260.9|261|260.9|261|260.9|261|260.9|28560
1610454810000|2021-01-12 12:33:30|260.9|260.8|260.9|260.8|261|260.8|260.9|260.8|2669
1610454830000|2021-01-12 12:33:50|260.8|260.7|260.8|260.7|260.8|260.7|260.8|260.7|15955
1610454840000|2021-01-12 12:34:00|260.9||260.8||260.9||260.8||4308
1610454850000|2021-01-12 12:34:10|260.9|260.8|260.9|260.8|260.9|260.8|260.9|260.7|9045
1610454870000|2021-01-12 12:34:30||260.7||260.8||260.8||260.7|4343
1610454880000|2021-01-12 12:34:40||260.7||260.8||260.8||260.7|0
1610454890000|2021-01-12 12:34:50|260.8|260.7|260.8|260.7|260.8|260.7|260.8|260.7|0
1610454910000|2021-01-12 12:35:10|260.9|260.8|260.8|260.7|260.9|260.8|260.8|260.7|6080
1610454920000|2021-01-12 12:35:20|||||||||400
1610454960000|2021-01-12 12:36:00|260.9|260.8|260.9|260.8|260.9|260.8|260.9|260.7|7583
1610455000000|2021-01-12 12:36:40|261|260.9|260.9|260.8|261|260.9|260.9|260.8|16943
1610455010000|2021-01-12 12:36:50|261||261||261||261||0
1610455020000|2021-01-12 12:37:00|260.9||260.9||261||260.9||20
1610455040000|2021-01-12 12:37:20|260.8|260.7|260.8|260.7|260.8|260.7|260.8|260.7|5060
1610455050000|2021-01-12 12:37:30|260.9||260.8||260.9||260.8||0
1610455060000|2021-01-12 12:37:40|260.9||260.9||260.9||260.9||0
1610455070000|2021-01-12 12:37:50|260.8||260.8||260.8||260.8||0
1610455080000|2021-01-12 12:38:00|260.9||260.8||260.9||260.8||1151
1610455100000|2021-01-12 12:38:20|260.9|260.8|260.9|260.8|260.9|260.8|260.9|260.8|0
1610455180000|2021-01-12 12:39:40|261|260.9|261.1|261|261.1|261|261|260.9|3074
1610455200000|2021-01-12 12:40:00|261|260.9|261.1|260.9|261.1|261|261|260.9|7975
1610455220000|2021-01-12 12:40:20|261|261|261.1|260.9|261.1|261|261|260.9|3261
1610455240000|2021-01-12 12:40:40|261|261|261.1|260.9|261.1|261|261|260.9|5
1610455250000|2021-01-12 12:40:50||261||261||261||261|0
1610455260000|2021-01-12 12:41:00||260.9||261||261||260.9|6014
1610455360000|2021-01-12 12:42:40|261|260.9|261|260.9|261|260.9|261|260.9|10496
1610455410000|2021-01-12 12:43:30|261.1|261|261.2|261.1|261.2|261.1|261.1|261|7315
1610455570000|2021-01-12 12:46:10|261.3|261.2|261.3|261.2|261.3|261.2|261.3|261.2|7750
1610455580000|2021-01-12 12:46:20|261.2|261.1|261.3|261.2|261.3|261.2|261.2|261.1|3180
1610455590000|2021-01-12 12:46:30||261.1||261.2||261.2||261.1|0
1610455630000|2021-01-12 12:47:10|261.4||261.3||261.4||261.3||0
1610455660000|2021-01-12 12:47:40|261.4||261.4||261.4||261.4||0
1610455670000|2021-01-12 12:47:50|261.3||261.3||261.3||261.3||0
1610455850000|2021-01-12 12:50:50|261.2|261.1|261.2|261|261.3|261.1|261.1|261|19823
1610455860000|2021-01-12 12:51:00||261.1||261.1||261.1||261.1|1653
1610455880000|2021-01-12 12:51:20|261.1|261|261.1|261|261.2|261|261.1|261|7277
1610455890000|2021-01-12 12:51:30|261.2||261.1||261.2||261.1||2399
1610455920000|2021-01-12 12:52:00|||||||||6823
1610455980000|2021-01-12 12:53:00|261|260.9|261|260.9|261|260.9|261|260.9|10326
1610455990000|2021-01-12 12:53:10|261.1||261||261.1||261||0
1610456020000|2021-01-12 12:53:40|||||||||380
1610456100000|2021-01-12 12:55:00|261.1|261|261.1|261|261.1|261|261.1|261|3290
1610456110000|2021-01-12 12:55:10||260.9||261||261||260.9|0
1610456120000|2021-01-12 12:55:20||260.9||261||261||260.9|2831
1610456130000|2021-01-12 12:55:30|261|260.9|261|260.9|261|260.9|261|260.9|500
1610456310000|2021-01-12 12:58:30|||||||||100
1610456380000|2021-01-12 12:59:40|260.9|260.8|260.9|260.8|260.9|260.8|260.9|260.8|5646
1610456420000|2021-01-12 13:00:20|||||||||6499
1610456430000|2021-01-12 13:00:30||260.7||260.8||260.8||260.7|4000
1610456440000|2021-01-12 13:00:40||260.7||260.7||260.7||260.7|0
1610456460000|2021-01-12 13:01:00||260.8||260.8||260.8||260.8|0
1610456520000|2021-01-12 13:02:00|260.8|260.7|260.8|260.7|260.8|260.7|260.8|260.7|15385
1610456580000|2021-01-12 13:03:00|260.9|260.8|260.9|260.8|260.9|260.8|260.9|260.8|6149
1610456600000|2021-01-12 13:03:20|||||||||2000
1610456680000|2021-01-12 13:04:40|261|260.9|260.9|260.8|261|260.9|260.9|260.7|19394
1610456690000|2021-01-12 13:04:50|||||||||4616
1610456700000|2021-01-12 13:05:00|261|260.9|261|260.9|261|260.9|261|260.9|3373
1610456710000|2021-01-12 13:05:10|260.9|260.8|261|260.8|261|260.9|260.9|260.8|10107
1610456720000|2021-01-12 13:05:20|260.9||260.9||260.9||260.9||0
1610456730000|2021-01-12 13:05:30|261||260.9||261||260.9||0
1610456810000|2021-01-12 13:06:50|260.8|260.7|260.9|260.7|260.9|260.7|260.8|260.7|3164
1610456980000|2021-01-12 13:09:40|||||||||25
1610457000000|2021-01-12 13:10:00|260.8||260.8||260.8||260.8||0
1610457010000|2021-01-12 13:10:10|260.7|260.6|260.8|260.6|260.8|260.7|260.7|260.6|1468
1610457060000|2021-01-12 13:11:00|260.7|260.7|260.7|260.6|260.8|260.7|260.7|260.6|7103
1610457080000|2021-01-12 13:11:20|||||||||4307
1610457100000|2021-01-12 13:11:40|260.6|260.5|260.6|260.5|260.7|260.6|260.6|260.5|7377
1610457110000|2021-01-12 13:11:50|260.5|260.4|260.6|260.5|260.6|260.5|260.5|260.4|10061
1610457120000|2021-01-12 13:12:00|260.7|260.6|260.7|260.6|260.7|260.6|260.7|260.6|11312
1610457130000|2021-01-12 13:12:10||260.5||260.5||260.5||260.5|629
1610457150000|2021-01-12 13:12:30|260.6||260.6||260.6||260.6||0
1610457180000|2021-01-12 13:13:00|||||||||3058
1610457190000|2021-01-12 13:13:10||260.4||260.5||260.5||260.4|3810
1610457200000|2021-01-12 13:13:20||260.4||260.5||260.5||260.4|0
1610457220000|2021-01-12 13:13:40||260.4||260.4||260.4||260.4|0
1610457230000|2021-01-12 13:13:50|260.5|260.5|260.6|260.5|260.6|260.5|260.5|260.5|0
1610457280000|2021-01-12 13:14:40|260.7|260.6|260.7|260.6|260.7|260.6|260.7|260.6|12311
1610457290000|2021-01-12 13:14:50|260.8|260.7|260.8|260.7|260.8|260.7|260.8|260.7|2148
1610457300000|2021-01-12 13:15:00|260.7|260.6|260.7|260.5|260.8|260.7|260.6|260.5|7821
1610457320000|2021-01-12 13:15:20|260.6||260.6||260.6||260.6||1905
1610457330000|2021-01-12 13:15:30|||||||||3320
1610457350000|2021-01-12 13:15:50|260.7||260.7||260.7||260.7||0
1610457360000|2021-01-12 13:16:00|260.6||260.7||260.7||260.6||1964
1610457380000|2021-01-12 13:16:20|260.6||260.6||260.6||260.6||0
1610457400000|2021-01-12 13:16:40|260.7|260.6|260.8|260.6|260.8|260.6|260.7|260.6|983
1610457470000|2021-01-12 13:17:50|||||||||5200
1610457500000|2021-01-12 13:18:20||260.7||260.7||260.7||260.7|0
1610457550000|2021-01-12 13:19:10|260.9|260.8|261|260.8|261|260.9|260.9|260.8|14459
1610457570000|2021-01-12 13:19:30||260.9||260.9||260.9||260.9|0
1610457580000|2021-01-12 13:19:40|260.9|260.8|260.9|260.8|260.9|260.8|260.9|260.8|5222
1610457680000|2021-01-12 13:21:20|261||261||261||261||1408
1610457750000|2021-01-12 13:22:30|260.9||260.9||260.9||260.9||0
1610457810000|2021-01-12 13:23:30|||||||||5000
1610457870000|2021-01-12 13:24:30|||||||||1000
1610457970000|2021-01-12 13:26:10|260.8|260.7|260.8|260.6|260.8|260.7|260.7|260.6|15594
1610458000000|2021-01-12 13:26:40|260.7||260.8||260.8||260.7||5004
1610458020000|2021-01-12 13:27:00|260.7||260.8||260.8||260.7||0
1610458060000|2021-01-12 13:27:40||260.7||260.7||260.7||260.7|0
1610458070000|2021-01-12 13:27:50|260.7|260.6|260.8|260.6|260.8|260.6|260.7|260.6|22
1610458150000|2021-01-12 13:29:10||260.7||260.7||260.7||260.7|0
1610458200000|2021-01-12 13:30:00|260.9|260.8|260.9|260.8|260.9|260.8|260.8|260.7|13899
1610458220000|2021-01-12 13:30:20|260.8|260.7|260.9|260.7|260.9|260.7|260.8|260.7|271991
1610458230000|2021-01-12 13:30:30|260.8||260.8||260.8||260.8||0
1610458300000|2021-01-12 13:31:40|260.9|260.8|260.9|260.8|260.9|260.8|260.9|260.8|2323
1610458340000|2021-01-12 13:32:20|||||||||2000
1610458360000|2021-01-12 13:32:40|261||261||261||261||0
1610458370000|2021-01-12 13:32:50|260.9||260.9||260.9||260.9||0
1610458460000|2021-01-12 13:34:20|||||||||600
1610458480000|2021-01-12 13:34:40||260.7||260.7||260.8||260.7|925
1610458500000|2021-01-12 13:35:00||260.8||260.8||260.8||260.8|0
1610458520000|2021-01-12 13:35:20||260.7||260.7||260.7||260.7|6123
1610458600000|2021-01-12 13:36:40|260.8||260.8||260.8||260.8||0
1610458630000|2021-01-12 13:37:10|||||||||1350
1610458640000|2021-01-12 13:37:20|||||||||4000
1610458700000|2021-01-12 13:38:20|260.9|260.8|260.9|260.7|260.9|260.8|260.9|260.7|3752
1610458710000|2021-01-12 13:38:30|260.8|260.8|260.8|260.7|260.8|260.8|260.8|260.7|7836
1610458720000|2021-01-12 13:38:40|260.9|260.8|260.8|260.7|260.9|260.8|260.8|260.7|2879
1610458750000|2021-01-12 13:39:10|||||||||400
1610458810000|2021-01-12 13:40:10|260.7|260.6|260.7|260.6|260.7|260.6|260.7|260.6|12011
1610458820000|2021-01-12 13:40:20|260.8|260.7|260.8|260.7|260.8|260.7|260.8|260.6|3927
1610458840000|2021-01-12 13:40:40|260.7|260.6|260.8|260.7|260.8|260.7|260.7|260.6|4016
1610458870000|2021-01-12 13:41:10||260.6||260.6||260.6||260.6|673
1610458890000|2021-01-12 13:41:30|||||||||500
1610458920000|2021-01-12 13:42:00|260.7||260.7||260.7||260.7||0
1610458970000|2021-01-12 13:42:50|||||||||2013
1610459000000|2021-01-12 13:43:20|||||||||4387
1610459200000|2021-01-12 13:46:40|||||||||2000
1610459410000|2021-01-12 13:50:10|260.8|260.7|260.7|260.6|260.8|260.7|260.7|260.6|4391
1610459520000|2021-01-12 13:52:00|260.8|260.7|260.8|260.7|260.8|260.7|260.8|260.7|8846
1610459530000|2021-01-12 13:52:10|260.9|260.8|260.7|260.6|260.9|260.8|260.7|260.6|31539
1610459540000|2021-01-12 13:52:20||260.5||260.6||260.6||260.5|7414
1610459550000|2021-01-12 13:52:30||260.5||260.5||260.6||260.5|0
1610459560000|2021-01-12 13:52:40||260.6||260.5||260.6||260.5|0
1610459570000|2021-01-12 13:52:50||260.6||260.6||260.6||260.6|0
1610459600000|2021-01-12 13:53:20|260.8|260.7|260.8|260.7|260.8|260.7|260.8|260.7|0
1610459630000|2021-01-12 13:53:50|260.7|260.6|260.7|260.6|260.8|260.6|260.7|260.6|6161
1610459640000|2021-01-12 13:54:00|||||||||1956
1610459700000|2021-01-12 13:55:00|||||||||2589
1610459730000|2021-01-12 13:55:30|||||||||3326
1610459760000|2021-01-12 13:56:00|260.8|260.7|260.8|260.7|260.8|260.7|260.8|260.7|3735
1610459790000|2021-01-12 13:56:30|||||||||35
1610459800000|2021-01-12 13:56:40|260.9|260.8|260.9|260.8|260.9|260.8|260.9|260.8|3620
1610459810000|2021-01-12 13:56:50|261|260.9|261|260.9|261|260.9|261|260.9|2073
1610459820000|2021-01-12 13:57:00|260.9|260.8|261|260.9|261|260.9|260.9|260.8|3840
1610459840000|2021-01-12 13:57:20||260.8||260.9||260.9||260.8|7200
1610459860000|2021-01-12 13:57:40|260.9|260.8|260.9|260.8|261|260.8|260.9|260.8|9121
1610459910000|2021-01-12 13:58:30|||||||||2580
1610459990000|2021-01-12 13:59:50|261|260.9|261.1|260.9|261.1|261|261|260.9|11163
1610460000000|2021-01-12 14:00:00||261||261||261||260.9|0
1610460010000|2021-01-12 14:00:10||260.9||261||261||260.9|0
1610460280000|2021-01-12 14:04:40|||||||||7000
1610460290000|2021-01-12 14:04:50|261.2|261.1|261.3|261.1|261.3|261.1|261.1|261|11955
1610460330000|2021-01-12 14:05:30|261.2||261.2||261.2||261.2||0
1610460390000|2021-01-12 14:06:30|261.3||261.3||261.3||261.3||0
1610460410000|2021-01-12 14:06:50|261.2||261.2||261.2||261.2||0
1610460480000|2021-01-12 14:08:00|261.3|261.2|261.4|261.3|261.4|261.3|261.2|261.1|5436
1610460490000|2021-01-12 14:08:10|261.3|261.2|261.3|261.2|261.3|261.2|261.3|261.2|2621
1610460500000|2021-01-12 14:08:20|261.2|261.1|261.2|261.1|261.2|261.1|261.2|261.1|9887
1610460590000|2021-01-12 14:09:50|261.3|261.2|261.3|261.2|261.3|261.2|261.3|261.2|6838
1610460620000|2021-01-12 14:10:20|||||||||305
1610460630000|2021-01-12 14:10:30|261.2|261.1|261.2|261.1|261.2|261.1|261.2|261.1|1246
1610460720000|2021-01-12 14:12:00|||||||||10000
1610460740000|2021-01-12 14:12:20|261.1|261|261.1|261|261.1|261|261.1|261|6976
1610460780000|2021-01-12 14:13:00|261.2|261.1|261.3|261.2|261.3|261.2|261.2|261.1|6576
1610460940000|2021-01-12 14:15:40|261.2|261.1|261.3|261.2|261.3|261.2|261.2|261.1|11024
1610461030000|2021-01-12 14:17:10|261.2|261.1|261.3|261.1|261.3|261.1|261.2|261.1|1177
1610461050000|2021-01-12 14:17:30|261.2||261.2||261.2||261.2||0
1610461110000|2021-01-12 14:18:30|||||||||1640
1610461130000|2021-01-12 14:18:50|261.1|261|261|260.9|261.1|261|261|260.9|28810
1610461140000|2021-01-12 14:19:00|260.9|260.8|260.9|260.8|261|260.9|260.9|260.8|11983
1610461190000|2021-01-12 14:19:50|||||||||1825
1610461200000|2021-01-12 14:20:00|261|260.9|261|260.9|261|260.9|261|260.9|9286
1610461210000|2021-01-12 14:20:10|261.1|261|261.1|261|261.1|261|261.1|261|7975
1610461230000|2021-01-12 14:20:30|261|260.9|261.1|261|261.1|261|261|260.9|1793
1610461250000|2021-01-12 14:20:50|261|260.9|261|260.9|261.1|260.9|261|260.9|2231
1610461290000|2021-01-12 14:21:30|260.9|260.8|260.9|260.8|260.9|260.8|260.9|260.8|4283
1610461300000|2021-01-12 14:21:40|||||||||2463
1610461310000|2021-01-12 14:21:50|260.8|260.7|260.8|260.7|260.9|260.7|260.8|260.7|17852
1610461320000|2021-01-12 14:22:00|260.9||260.8||260.9||260.8||648
1610461350000|2021-01-12 14:22:30|260.9|260.8|260.9|260.7|260.9|260.8|260.9|260.7|5486
1610461390000|2021-01-12 14:23:10|260.8||260.8||260.8||260.8||0
1610461400000|2021-01-12 14:23:20|260.9||260.9||260.9||260.9||0
1610461440000|2021-01-12 14:24:00|260.8||260.8||260.8||260.8||0
1610461460000|2021-01-12 14:24:20|260.9|260.8|260.9|260.8|260.9|260.8|260.9|260.8|3105
1610461500000|2021-01-12 14:25:00|||||||||55
1610461520000|2021-01-12 14:25:20|260.8|260.7|260.8|260.7|260.8|260.7|260.8|260.7|100
1610461530000|2021-01-12 14:25:30|260.9||260.9||260.9||260.8||1151
1610461550000|2021-01-12 14:25:50|260.8||260.8||260.8||260.8||0
1610461910000|2021-01-12 14:31:50|||||||||2000
1610461950000|2021-01-12 14:32:30|260.9|260.8|260.8|260.7|260.9|260.8|260.8|260.7|41161
1610461960000|2021-01-12 14:32:40|260.9|260.8|260.8|260.7|260.9|260.8|260.8|260.7|17033
1610461980000|2021-01-12 14:33:00|||||||||3820
1610461990000|2021-01-12 14:33:10|||||||||1002
1610462050000|2021-01-12 14:34:10|260.7|260.6|260.7|260.5|260.7|260.6|260.7|260.5|35382
1610462070000|2021-01-12 14:34:30|260.6||260.6||260.6||260.6||0
1610462280000|2021-01-12 14:38:00|260.7|260.6|260.6|260.5|260.7|260.6|260.6|260.5|22534
1610462300000|2021-01-12 14:38:20|260.5|260.4|260.5|260.4|260.5|260.4|260.5|260.4|20656
1610462320000|2021-01-12 14:38:40|||||||||3787
1610462340000|2021-01-12 14:39:00|260.4|260.3|260.4|260.3|260.4|260.3|260.4|260.3|7341
1610462470000|2021-01-12 14:41:10|260.5|260.4|260.6|260.5|260.6|260.5|260.5|260.3|18469
1610462480000|2021-01-12 14:41:20|260.7|260.6|260.6|260.4|260.7|260.6|260.5|260.4|20730
1610462500000|2021-01-12 14:41:40|260.5|260.3|260.5|260.4|260.5|260.4|260.4|260.3|14334
1610462510000|2021-01-12 14:41:50|||||||||3625
1610462520000|2021-01-12 14:42:00||260.3||260.4||260.4||260.3|1595
1610462530000|2021-01-12 14:42:10|||||||||4237
1610462540000|2021-01-12 14:42:20|||||||||1630
1610462550000|2021-01-12 14:42:30|260.6|260.5|260.6|260.5|260.6|260.5|260.5|260.4|7023
1610462560000|2021-01-12 14:42:40|260.7|260.6|260.6|260.5|260.7|260.6|260.6|260.5|18734
1610462570000|2021-01-12 14:42:50|||||||||1645
1610462580000|2021-01-12 14:43:00|||||||||2539
1610462610000|2021-01-12 14:43:30|||||||||250
1610462620000|2021-01-12 14:43:40|260.5|260.4|260.6|260.5|260.6|260.5|260.5|260.4|8888
1610462640000|2021-01-12 14:44:00|260.5|260.4|260.5|260.4|260.5|260.4|260.5|260.4|5109
1610462650000|2021-01-12 14:44:10|260.4|260.3|260.4|260.3|260.4|260.3|260.4|260.3|2870
1610462660000|2021-01-12 14:44:20|260.5|260.4|260.4|260.3|260.5|260.4|260.4|260.3|16997
1610462670000|2021-01-12 14:44:30|260.3|260.2|260.3|260.2|260.4|260.3|260.3|260.2|26938
1610462680000|2021-01-12 14:44:40|260.4|260.3|260.3|260.2|260.4|260.3|260.3|260.2|31638
1610462710000|2021-01-12 14:45:10|260.4|260.3|260.4|260.3|260.4|260.3|260.3|260.2|19657
1610462730000|2021-01-12 14:45:30|260.3|260.2|260.3|260.2|260.3|260.2|260.3|260.2|2500
1610462740000|2021-01-12 14:45:40|260.4|260.3|260.4|260.3|260.4|260.3|260.3|260.3|2016
1610462780000|2021-01-12 14:46:20|260.3|260.2|260.3|260.2|260.3|260.2|260.3|260.2|14088
1610462820000|2021-01-12 14:47:00|||||||||8465
1610462830000|2021-01-12 14:47:10|260.4|260.3|260.4|260.3|260.4|260.3|260.4|260.3|5628
1610462840000|2021-01-12 14:47:20|||||||||2906
1610462880000|2021-01-12 14:48:00|||||||||848
1610462890000|2021-01-12 14:48:10|||||||||1850
1610462900000|2021-01-12 14:48:20|||||||||1850
1610462920000|2021-01-12 14:48:40|260.3|260.2|260.4|260.3|260.4|260.3|260.3|260.2|7073
1610462940000|2021-01-12 14:49:00|260.3|260.2|260.3|260.2|260.4|260.2|260.3|260.2|2374
1610462950000|2021-01-12 14:49:10|260.4||260.4||260.4||260.4||750
1610462960000|2021-01-12 14:49:20|260.5|260.3|260.4|260.3|260.5|260.3|260.4|260.3|9707
1610462970000|2021-01-12 14:49:30|||||||||2220
1610462980000|2021-01-12 14:49:40|260.5|260.4|260.6|260.5|260.6|260.5|260.5|260.4|28401
1610463000000|2021-01-12 14:50:00|260.5|260.4|260.5|260.4|260.5|260.4|260.5|260.4|5220
1610463020000|2021-01-12 14:50:20|260.6|260.5|260.6|260.5|260.6|260.5|260.6|260.4|2228
1610463050000|2021-01-12 14:50:50|||||||||5438
1610463060000|2021-01-12 14:51:00|||||||||2250
1610463070000|2021-01-12 14:51:10|||||||||1500
1610463090000|2021-01-12 14:51:30|260.5|260.4|260.5|260.4|260.5|260.4|260.5|260.4|5025
1610463100000|2021-01-12 14:51:40|||||||||750
1610463110000|2021-01-12 14:51:50|260.4|260.3|260.4|260.3|260.5|260.4|260.4|260.3|27359
1610463120000|2021-01-12 14:52:00|260.5|260.4|260.6|260.5|260.6|260.5|260.5|260.4|29015
1610463130000|2021-01-12 14:52:10|260.5|260.4|260.5|260.4|260.6|260.5|260.5|260.4|20000
1610463140000|2021-01-12 14:52:20|||||||||769
1610463160000|2021-01-12 14:52:40|||||||||11983
1610463240000|2021-01-12 14:54:00|||||||||5000
1610463310000|2021-01-12 14:55:10|260.4|260.3|260.5|260.3|260.5|260.3|260.4|260.3|27358
1610463320000|2021-01-12 14:55:20|260.4||260.4||260.4||260.4||0
1610463380000|2021-01-12 14:56:20|||||||||1051
1610463440000|2021-01-12 14:57:20|||||||||4000
1610463520000|2021-01-12 14:58:40|260.5|260.4|260.5|260.4|260.5|260.4|260.5|260.4|14673
1610463600000|2021-01-12 15:00:00|260.6|260.5|260.6|260.5|260.6|260.5|260.6|260.5|7267
1610463610000|2021-01-12 15:00:10|260.7|260.6|260.6|260.5|260.7|260.6|260.6|260.5|2500
1610463640000|2021-01-12 15:00:40|260.7|260.6|260.7|260.5|260.7|260.6|260.7|260.5|9885
1610463650000|2021-01-12 15:00:50||260.6||260.6||260.6||260.6|0
1610463700000|2021-01-12 15:01:40|||||||||1241
1610463710000|2021-01-12 15:01:50|||||||||11500
1610463720000|2021-01-12 15:02:00|||||||||750
1610463730000|2021-01-12 15:02:10|||||||||100
1610463740000|2021-01-12 15:02:20|||||||||2000
1610463760000|2021-01-12 15:02:40|||||||||1500
1610463770000|2021-01-12 15:02:50|||||||||451
1610463780000|2021-01-12 15:03:00|260.8|260.7|260.8|260.7|260.9|260.8|260.8|260.7|4600
1610463900000|2021-01-12 15:05:00|260.7|260.6|260.7|260.6|260.7|260.6|260.7|260.6|15487
1610463910000|2021-01-12 15:05:10|||||||||1500
1610463960000|2021-01-12 15:06:00|||||||||4774
1610463980000|2021-01-12 15:06:20|||||||||2387
1610463990000|2021-01-12 15:06:30|260.8|260.7|260.8|260.7|260.8|260.7|260.7|260.6|4760
1610464030000|2021-01-12 15:07:10|260.7|260.6|260.8|260.6|260.8|260.6|260.7|260.6|7336
1610464040000|2021-01-12 15:07:20||260.7||260.7||260.7||260.7|0
1610464050000|2021-01-12 15:07:30|260.7|260.6|260.7|260.6|260.7|260.7|260.7|260.6|10092
1610464060000|2021-01-12 15:07:40|260.8|260.7|260.7|260.6|260.8|260.7|260.7|260.6|6936
1610464070000|2021-01-12 15:07:50|260.8|260.7|260.8|260.7|260.8|260.7|260.8|260.6|2923
1610464080000|2021-01-12 15:08:00|260.9|260.8|260.9|260.8|260.9|260.8|260.9|260.7|7433
1610464090000|2021-01-12 15:08:10|260.8|260.7|260.8|260.7|260.8|260.8|260.8|260.7|3518
1610464110000|2021-01-12 15:08:30|260.7|260.6|260.7|260.6|260.7|260.6|260.7|260.6|10469
1610464130000|2021-01-12 15:08:50|260.8||260.8||260.8||260.8||5215
1610464140000|2021-01-12 15:09:00||260.7||260.6||260.7||260.6|1000
1610464150000|2021-01-12 15:09:10||260.7||260.7||260.7||260.7|470
1610464160000|2021-01-12 15:09:20||260.6||260.6||260.6||260.6|400
1610464190000|2021-01-12 15:09:50||260.7||260.7||260.7||260.7|0
1610464210000|2021-01-12 15:10:10|260.7|260.6|260.8|260.6|260.8|260.7|260.7|260.6|2612
1610464300000|2021-01-12 15:11:40|260.7|260.7|260.7|260.6|260.8|260.7|260.7|260.6|7087
1610464340000|2021-01-12 15:12:20|260.6|260.5|260.7|260.5|260.7|260.6|260.6|260.5|22019
1610464350000|2021-01-12 15:12:30||260.6||260.6||260.6||260.6|0
1610464360000|2021-01-12 15:12:40||260.5||260.6||260.6||260.5|0
1610464380000|2021-01-12 15:13:00||260.5||260.5||260.5||260.5|0
1610464390000|2021-01-12 15:13:10|260.6||260.6||260.6||260.6||0
1610464470000|2021-01-12 15:14:30|||||||||2387
1610464480000|2021-01-12 15:14:40|260.7|260.6|260.7|260.5|260.7|260.6|260.6|260.5|15928
1610464490000|2021-01-12 15:14:50||260.6||260.6||260.6||260.6|0
1610464500000|2021-01-12 15:15:00||260.5||260.6||260.6||260.5|0
1610464510000|2021-01-12 15:15:10|260.6|260.5|260.7|260.5|260.7|260.5|260.6|260.5|2856
1610464520000|2021-01-12 15:15:20|260.6|260.6|260.7|260.5|260.7|260.6|260.6|260.5|750
1610464530000|2021-01-12 15:15:30|260.6||260.6||260.7||260.6||2387
1610464540000|2021-01-12 15:15:40|260.7|260.6|260.7|260.6|260.7|260.6|260.7|260.6|5892
1610464550000|2021-01-12 15:15:50||260.5||260.6||260.6||260.5|0
1610464560000|2021-01-12 15:16:00|260.6|260.5|260.7|260.5|260.7|260.6|260.6|260.5|2500
1610464570000|2021-01-12 15:16:10|260.6|260.6|260.6|260.5|260.6|260.6|260.6|260.5|3137
1610464580000|2021-01-12 15:16:20|||||||||3887
1610464590000|2021-01-12 15:16:30|||||||||5719
1610464600000|2021-01-12 15:16:40|||||||||750
1610464610000|2021-01-12 15:16:50|||||||||1417
1610464620000|2021-01-12 15:17:00|260.7|260.6|260.7|260.6|260.7|260.6|260.7|260.5|5931
1610464690000|2021-01-12 15:18:10|||||||||9719
1610464700000|2021-01-12 15:18:20|||||||||750
1610464730000|2021-01-12 15:18:50|||||||||1500
1610464740000|2021-01-12 15:19:00|||||||||2250
1610464750000|2021-01-12 15:19:10|260.8|260.7|260.8|260.7|260.8|260.7|260.8|260.7|3601
1610464840000|2021-01-12 15:20:40|260.7|260.6|260.7|260.6|260.7|260.6|260.7|260.6|7076
1610464870000|2021-01-12 15:21:10|||||||||750
1610464890000|2021-01-12 15:21:30|260.8|260.7|260.8|260.6|260.8|260.7|260.8|260.6|22489
1610464900000|2021-01-12 15:21:40|260.7||260.7||260.7||260.7||0
1610464920000|2021-01-12 15:22:00|260.6|260.5|260.7|260.5|260.7|260.6|260.6|260.5|16648
1610464940000|2021-01-12 15:22:20|260.6||260.6||260.6||260.6||0
1610464950000|2021-01-12 15:22:30|260.7|260.6|260.7|260.6|260.7|260.6|260.7|260.6|6014
1610464960000|2021-01-12 15:22:40|||||||||3587
1610465000000|2021-01-12 15:23:20|||||||||3000
1610465010000|2021-01-12 15:23:30|260.6|260.5|260.6|260.5|260.7|260.5|260.6|260.5|1271
1610465020000|2021-01-12 15:23:40|260.7|260.6|260.7|260.6|260.7|260.6|260.7|260.5|34885
1610465030000|2021-01-12 15:23:50|260.8|260.7|260.8|260.7|260.8|260.7|260.8|260.7|26001
1610465090000|2021-01-12 15:24:50|260.9|260.8|260.9|260.8|260.9|260.8|260.8|260.7|50977
1610465140000|2021-01-12 15:25:40|260.8|260.7|260.9|260.7|260.9|260.8|260.8|260.7|19887
1610465150000|2021-01-12 15:25:50||260.8||260.8||260.8||260.8|0
1610465190000|2021-01-12 15:26:30||260.7||260.8||260.8||260.7|3441
1610465210000|2021-01-12 15:26:50|||||||||100
1610465240000|2021-01-12 15:27:20|261|260.9|261.2|261.1|261.2|261.1|261|260.9|51447
1610465280000|2021-01-12 15:28:00|||||||||16994
1610465320000|2021-01-12 15:28:40|261.1|261|261.1|261|261.1|261|261.1|261|13673
1610465330000|2021-01-12 15:28:50|261.2|261.1|261.2|261.1|261.2|261.1|261.2|261.1|12927
1610465340000|2021-01-12 15:29:00||261||261||261||261|0
1610465350000|2021-01-12 15:29:10||261.1||261.1||261.1||261.1|0
1610465450000|2021-01-12 15:30:50|||||||||1000
1610465470000|2021-01-12 15:31:10|261.1|261|261.2|261.1|261.2|261.1|261.1|261|15951
1610465640000|2021-01-12 15:34:00|261.1|261|261.1|261|261.2|261.1|261.1|261|19528
1610465710000|2021-01-12 15:35:10|261|260.9|261|260.9|261|260.9|261|260.9|13609
1610465720000|2021-01-12 15:35:20|260.9|260.8|260.9|260.8|260.9|260.8|260.9|260.8|1994
1610465730000|2021-01-12 15:35:30|261|260.9|260.9|260.8|261|260.9|260.9|260.8|11268
1610465820000|2021-01-12 15:37:00||260.7||260.8||260.8||260.7|8547
1610465880000|2021-01-12 15:38:00||260.7||260.8||260.8||260.7|5598
1610465920000|2021-01-12 15:38:40||260.7||260.8||260.8||260.7|5908
1610466050000|2021-01-12 15:40:50|260.8|260.7|260.9|260.7|260.9|260.8|260.8|260.7|45720
1610466060000|2021-01-12 15:41:00||260.8||260.8||260.8||260.8|0
1610466120000|2021-01-12 15:42:00|261|260.9|261|260.9|261.1|261|260.9|260.8|36029
1610466160000|2021-01-12 15:42:40|260.9|260.8|260.9|260.8|261|260.8|260.9|260.8|13445
1610466180000|2021-01-12 15:43:00||260.7||260.8||260.8||260.7|23887
1610466210000|2021-01-12 15:43:30|||||||||920
1610466220000|2021-01-12 15:43:40|||||||||2000
1610466240000|2021-01-12 15:44:00|||||||||3141
1610466280000|2021-01-12 15:44:40|||||||||1000
1610466290000|2021-01-12 15:44:50|261|260.9|261|260.9|261|260.9|261|260.8|12604
1610466320000|2021-01-12 15:45:20|260.9|260.8|261|260.8|261|260.8|260.9|260.8|5174
1610466340000|2021-01-12 15:45:40|260.9||260.9||261||260.9||0
1610466350000|2021-01-12 15:45:50|||||||||2387
1610466420000|2021-01-12 15:47:00|261|260.9|261|260.9|261|260.9|261|260.8|27690
1610466430000|2021-01-12 15:47:10|260.9|260.8|261|260.8|261|260.8|260.9|260.8|7291
1610466440000|2021-01-12 15:47:20|260.9|260.9|261|260.8|261|260.9|260.9|260.8|11
1610466450000|2021-01-12 15:47:30||260.9||260.9||260.9||260.9|0
1610466470000|2021-01-12 15:47:50|260.9|260.8|260.9|260.8|260.9|260.8|260.9|260.8|4188
1610466480000|2021-01-12 15:48:00|261|260.9|261|260.9|261|260.9|261|260.9|5765
1610466500000|2021-01-12 15:48:20|||||||||15459
1610466540000|2021-01-12 15:49:00|||||||||2000
1610466730000|2021-01-12 15:52:10|260.9|260.8|261|260.9|261.1|261|260.9|260.8|88295
1610466750000|2021-01-12 15:52:30|260.9|260.8|261|260.9|261|260.9|260.9|260.8|17693
1610466770000|2021-01-12 15:52:50||260.8||260.9||260.9||260.8|0
1610466860000|2021-01-12 15:54:20|260.9|260.8|261|260.8|261|260.8|260.9|260.8|11447
1610466870000|2021-01-12 15:54:30||260.9||260.9||260.9||260.9|0
1610466890000|2021-01-12 15:54:50|||||||||500
1610466920000|2021-01-12 15:55:20|||||||||2387
1610466970000|2021-01-12 15:56:10|261.1|261|261.2|261.1|261.2|261.1|261.1|260.9|47939
1610466980000|2021-01-12 15:56:20|261.1|261|261.1|261|261.2|261.1|261.1|261|23303
1610466990000|2021-01-12 15:56:30|||||||||750
1610467050000|2021-01-12 15:57:30|||||||||1000
1610467090000|2021-01-12 15:58:10|261|260.9|261|260.9|261.1|260.9|260.9|260.8|64691
1610467100000|2021-01-12 15:58:20|260.9|260.8|260.9|260.8|261|260.9|260.9|260.8|380
1610467110000|2021-01-12 15:58:30|261|260.9|261|260.9|261|260.9|261|260.9|4701
1610467160000|2021-01-12 15:59:20|261.1||261||261.1||261||20923
1610467170000|2021-01-12 15:59:30|261.1||261||261.1||261||2366
1610467230000|2021-01-12 16:00:30|||||||||4913
1610467240000|2021-01-12 16:00:40|||||||||3387
1610467290000|2021-01-12 16:01:30|260.9|260.8|260.9|260.8|260.9|260.8|260.9|260.8|23698
1610467310000|2021-01-12 16:01:50|||||||||10000
1610467370000|2021-01-12 16:02:50|261|260.9|261|260.8|261|260.9|261|260.8|13534
1610467390000|2021-01-12 16:03:10||260.9||260.9||260.9||260.9|0
1610467490000|2021-01-12 16:04:50|||||||||5000
1610467520000|2021-01-12 16:05:20|||||||||2151
1610467590000|2021-01-12 16:06:30|||||||||12328
1610467600000|2021-01-12 16:06:40|260.9|260.8|260.9|260.8|260.9|260.8|260.9|260.8|54118
1610467630000|2021-01-12 16:07:10|260.8|260.7|260.8|260.7|260.8|260.7|260.8|260.7|33601
1610467670000|2021-01-12 16:07:50|260.7|260.6|260.7|260.6|260.7|260.7|260.7|260.6|46260
1610467690000|2021-01-12 16:08:10|||||||||5105
1610467700000|2021-01-12 16:08:20|||||||||21848
1610467710000|2021-01-12 16:08:30|||||||||4451
1610467760000|2021-01-12 16:09:20|260.8||260.7||260.8||260.7||9568
1610467770000|2021-01-12 16:09:30|260.8|260.7|260.8|260.7|260.8|260.7|260.8|260.6|6606
1610467800000|2021-01-12 16:10:00|||||||||850
1610467810000|2021-01-12 16:10:10|||||||||175735
1610467860000|2021-01-12 16:11:00|||||||||4400
1610467870000|2021-01-12 16:11:10|260.9|260.8|260.7|260.6|260.9|260.8|260.7|260.6|44253
1610467880000|2021-01-12 16:11:20|260.6|260.5|260.6|260.5|260.7|260.5|260.6|260.5|20592
1610467890000|2021-01-12 16:11:30|260.7|260.6|260.6|260.5|260.7|260.6|260.6|260.5|42301
1610467900000|2021-01-12 16:11:40|260.5|260.4|260.5|260.4|260.6|260.4|260.5|260.4|30140
1610467910000|2021-01-12 16:11:50|260.6|260.5|260.6|260.5|260.6|260.5|260.5|260.5|9042
1610467920000|2021-01-12 16:12:00||260.4||260.5||260.5||260.4|3931
1610467960000|2021-01-12 16:12:40|260.7||260.6||260.7||260.6||71834
1610467970000|2021-01-12 16:12:50|260.7|260.4|260.5|260.4|260.7|260.5|260.5|260.4|122459
1610467980000|2021-01-12 16:13:00||260.3||260.4||260.4||260.3|11980
1610467990000|2021-01-12 16:13:10|260.6|260.5|260.6|260.4|260.6|260.5|260.5|260.4|5347
1610468000000|2021-01-12 16:13:20|260.5|260.5|260.5|260.4|260.6|260.5|260.5|260.4|3250
1610468020000|2021-01-12 16:13:40||260.3||260.3||260.3||260.3|10342
1610468030000|2021-01-12 16:13:50|260.6|260.4|260.6|260.5|260.7|260.5|260.5|260.4|142208
1610468040000|2021-01-12 16:14:00|260.7|260.6|260.5|260.4|260.7|260.6|260.5|260.4|94468
1610468070000|2021-01-12 16:14:30|260.4|260.3|260.4|260.3|260.5|260.4|260.4|260.3|6802
1610468090000|2021-01-12 16:14:50|260.5|260.4|260.5|260.3|260.5|260.4|260.4|260.3|5101
1610468100000|2021-01-12 16:15:00|260.4|260.4|260.5|260.3|260.5|260.4|260.4|260.3|4826
1610468130000|2021-01-12 16:15:30||260.4||260.4||260.4||260.4|0
1610468160000|2021-01-12 16:16:00|260.6|260.5|260.6|260.5|260.6|260.5|260.5|260.4|9292
1610468210000|2021-01-12 16:16:50|260.7|260.6|260.7|260.6|260.7|260.6|260.7|260.5|4603
1610468220000|2021-01-12 16:17:00|260.6|260.5|260.6|260.5|260.7|260.5|260.6|260.5|10363
1610468350000|2021-01-12 16:19:10|260.5|260.4|260.5|260.4|260.5|260.4|260.5|260.4|37379
1610468370000|2021-01-12 16:19:30|||||||||496
1610468400000|2021-01-12 16:20:00|260.6|260.5|260.6|260.5|260.6|260.5|260.5|260.4|26451
1610468450000|2021-01-12 16:20:50|||||||||1706
1610468460000|2021-01-12 16:21:00|260.5|260.4|260.5|260.4|260.6|260.4|260.5|260.4|43876
1610468470000|2021-01-12 16:21:10|260.6|260.5|260.6|260.5|260.6|260.5|260.5|260.5|15165
1610468490000|2021-01-12 16:21:30|||||||||4311
1610468500000|2021-01-12 16:21:40|260.7|260.6|260.6|260.5|260.7|260.6|260.6|260.5|7958
1610468540000|2021-01-12 16:22:20|260.5|260.4|260.5|260.4|260.5|260.4|260.5|260.3|28839
1610468550000|2021-01-12 16:22:30|||||||||6707
1610468590000|2021-01-12 16:23:10|260.4|260.3|260.5|260.4|260.5|260.4|260.4|260.3|26818
1610468620000|2021-01-12 16:23:40|||||||||13536
1610468630000|2021-01-12 16:23:50||260.3||260.3||260.3||260.3|2662
1610468640000|2021-01-12 16:24:00|260.4|260.4|260.4|260.3|260.4|260.4|260.4|260.3|1419
1610468680000|2021-01-12 16:24:40|||||||||4155
1610468700000|2021-01-12 16:25:00|260.3|260.2|260.4|260.2|260.4|260.2|260.3|260.2|19010
1610468710000|2021-01-12 16:25:10||260.3||260.3||260.3||260.2|5871
1610468730000|2021-01-12 16:25:30|||||||||2784
1610468770000|2021-01-12 16:26:10|||||||||2909
1610468800000|2021-01-12 16:26:40|260.5|260.4|260.5|260.4|260.5|260.4|260.5|260.3|20111
1610468820000|2021-01-12 16:27:00||260.3||260.4||260.4||260.3|9329
1610468830000|2021-01-12 16:27:10|260.4|260.3|260.6|260.5|260.6|260.5|260.4|260.3|16863
1610468840000|2021-01-12 16:27:20|260.7|260.6|260.7|260.6|260.8|260.6|260.7|260.5|15430
1610468850000|2021-01-12 16:27:30|260.6|260.5|260.5|260.4|260.6|260.5|260.5|260.4|4869
1610468860000|2021-01-12 16:27:40|260.6|260.5|260.6|260.4|260.6|260.5|260.5|260.4|3927
1610468870000|2021-01-12 16:27:50|260.5|260.3|260.5|260.3|260.5|260.3|260.5|260.3|6128
1610468880000|2021-01-12 16:28:00||260.4||260.4||260.4||260.4|1000
1610468890000|2021-01-12 16:28:10|||||||||250
1610468910000|2021-01-12 16:28:30|260.4|260.3|260.5|260.4|260.5|260.4|260.4|260.3|1625
1610468930000|2021-01-12 16:28:50|260.4|260.3|260.5|260.4|260.5|260.4|260.4|260.3|3281
1610468940000|2021-01-12 16:29:00|260.4|260.3|260.4|260.3|260.5|260.4|260.4|260.3|5208
1610468950000|2021-01-12 16:29:10|260.5||260.4||260.5||260.4||1533
1610468960000|2021-01-12 16:29:20|260.3|260.2|260.4|260.2|260.4|260.2|260.3|260.2|4088
1610468970000|2021-01-12 16:29:30||260.3||260.2||260.3||260.2|7154
1610468980000|2021-01-12 16:29:40|260.3|260.3|260.3|260.2|260.3|260.3|260.3|260.2|1276
1610468990000|2021-01-12 16:29:50|||||||||215
1610524800000|2021-01-13 08:00:00|260|259.8|260.5|260|260.5|260|259.9|259.8|65603
1610524810000|2021-01-13 08:00:10|260.7|260.1|260.6|260.1|260.8|260.3|260.5|260.1|8631
1610524820000|2021-01-13 08:00:20|260.7|260.2|260.8|260.3|260.8|260.3|260.6|260.1|0
1610524830000|2021-01-13 08:00:30|260.7||260.7||260.8||260.7||420
1610524870000|2021-01-13 08:01:10|260.9|260.6|261|260.7|261|260.7|260.9|260.6|527
1610524880000|2021-01-13 08:01:20|261.1|260.8|261.3|261|261.5|261|261|260.8|8839
1610524890000|2021-01-13 08:01:30|261.2|260.9|261.2|260.8|261.2|260.9|261.2|260.8|0
1610524900000|2021-01-13 08:01:40|261.3|261|261.3|261|261.4|261.1|261.3|260.8|4362
1610524910000|2021-01-13 08:01:50|261.4|261.1|261.4|261.1|261.5|261.2|261.3|261|10965
1610524920000|2021-01-13 08:02:00|261.3|261|261.3|261|261.3|261|261.2|260.9|979
1610524940000|2021-01-13 08:02:20|261.4|261.1|261.5|261.1|261.6|261.3|261.4|261.1|15435
1610524950000|2021-01-13 08:02:30|261.3|261|261.2|260.8|261.3|261|261.2|260.8|3819
1610524960000|2021-01-13 08:02:40|261.4|260.9|261.2|260.9|261.4|261|261.1|260.9|9600
1610524970000|2021-01-13 08:02:50|261.3|261|261.5|261.2|261.5|261.2|261.3|261|3735
1610524980000|2021-01-13 08:03:00|261.6|261|261.5|261|261.6|261|261.5|261|550
1610525000000|2021-01-13 08:03:20|261.4|260.9|261.1|260.9|261.4|260.9|261.1|260.9|4503
1610525010000|2021-01-13 08:03:30|261|260.8|261.1|260.6|261.1|260.8|260.9|260.6|8836
1610525020000|2021-01-13 08:03:40|261||260.9||261||260.9||0
1610525040000|2021-01-13 08:04:00|260.8|260.5|260.6|260.3|260.8|260.5|260.6|260.1|4067
1610525050000|2021-01-13 08:04:10|260.7|260.4|260.8|260.5|260.8|260.5|260.7|260.3|10032
1610525080000|2021-01-13 08:04:40|260.7|260.4|260.5|260.1|260.7|260.4|260.5|260.1|7538
1610525090000|2021-01-13 08:04:50||260||260.1||260.1||260|0
1610525100000|2021-01-13 08:05:00|||||||||1
1610525120000|2021-01-13 08:05:20|260.4|260|260.1|260|260.4|260|260.1|260|3872
1610525130000|2021-01-13 08:05:30|260.2|259.9|260.1|259.9|260.2|259.9|260.1|259.9|9134
1610525140000|2021-01-13 08:05:40|260|260|260.2|259.9|260.2|260|260|259.9|185
1610525150000|2021-01-13 08:05:50|260.3|260|260.2|260|260.3|260|260.2|260|22957
1610525160000|2021-01-13 08:06:00|260.1|259.9|260.2|259.9|260.2|259.9|260.1|259.7|1330
1610525170000|2021-01-13 08:06:10|260.3|260|260.2|260.1|260.4|260.1|260.2|260|11371
1610525180000|2021-01-13 08:06:20|||||||||5000
1610525200000|2021-01-13 08:06:40||260||260||260||260|0
1610525210000|2021-01-13 08:06:50||260.1||260.1||260.1||260.1|0
1610525230000|2021-01-13 08:07:10||260||260||260||260|11922
1610525240000|2021-01-13 08:07:20|260.3|260.1|260.3|260.1|260.3|260.1|260.3|260.1|925
1610525250000|2021-01-13 08:07:30|260.2|260|260.2|260|260.2|260|260.2|260|0
1610525260000|2021-01-13 08:07:40||259.9||259.8||259.9||259.8|1000
1610525270000|2021-01-13 08:07:50||259.9||259.9||259.9||259.9|0
1610525290000|2021-01-13 08:08:10|260.3|260|260.4|260.1|260.4|260.3|260.2|260|10232
1610525300000|2021-01-13 08:08:20|260.3|260.2|260.4|260.2|260.4|260.2|260.3|260.2|2281
1610525330000|2021-01-13 08:08:50|260.5|260.3|260.5|260.3|260.5|260.3|260.5|260.3|1240
1610525340000|2021-01-13 08:09:00|260.4|260.2|260.4|260.1|260.4|260.2|260.4|260.1|5710
1610525350000|2021-01-13 08:09:10|260.5|260.2|260.5|260.2|260.5|260.2|260.5|260.2|0
1610525360000|2021-01-13 08:09:20|260.4|260.1|260.4|260.1|260.4|260.1|260.4|260.1|16538
1610525380000|2021-01-13 08:09:40|260.3|260|260.2|260|260.3|260|260.2|260|14093
1610525400000|2021-01-13 08:10:00|260.3|260.1|260.4|260.1|260.4|260.1|260.2|260|16946
1610525410000|2021-01-13 08:10:10|260.5|260.2|260.5|260.3|260.5|260.3|260.5|260.2|0
1610525440000|2021-01-13 08:10:40|260.6||260.6||260.6||260.6||0
1610525460000|2021-01-13 08:11:00||260.4||260.4||260.4||260.4|850
1610525490000|2021-01-13 08:11:30|260.7|260.5|260.8|260.6|260.8|260.6|260.6|260.5|6064
1610525500000|2021-01-13 08:11:40|260.7|260.5|260.7|260.5|260.7|260.5|260.7|260.5|0
1610525510000|2021-01-13 08:11:50|260.8|260.6|260.7|260.4|260.8|260.6|260.6|260.4|8306
1610525540000|2021-01-13 08:12:20|260.8|260.5|260.8|260.5|260.8|260.5|260.8|260.5|4401
1610525550000|2021-01-13 08:12:30|260.7||260.7||260.7||260.7||0
1610525570000|2021-01-13 08:12:50|260.8||260.8||260.8||260.8||0
1610525580000|2021-01-13 08:13:00|260.7||260.7||260.7||260.7||0
1610525590000|2021-01-13 08:13:10|260.6|260.1|260.3|260.1|260.6|260.1|260.1|259.9|137088
1610525620000|2021-01-13 08:13:40|||||||||903
1610525640000|2021-01-13 08:14:00|260.2||260.3||260.3||260.2||2500
1610525650000|2021-01-13 08:14:10|260.2|260|260.2|260|260.2|260|260.2|260|1003
1610525660000|2021-01-13 08:14:20|||||||||5000
1610525680000|2021-01-13 08:14:40|260.3|260.1|260.5|260.3|260.5|260.3|260.3|260.1|15316
1610525690000|2021-01-13 08:14:50|260.6|260.4|260.4|260.3|260.6|260.4|260.4|260.3|8986
1610525700000|2021-01-13 08:15:00|260.3|260.2|260.4|260.1|260.4|260.2|260.3|260.1|12009
1610525710000|2021-01-13 08:15:10|260.3||260.3||260.4||260.3||0
1610525720000|2021-01-13 08:15:20|||||||||1153
1610525730000|2021-01-13 08:15:30|260.4|260.2|260.4|260.3|260.4|260.3|260.4|260.2|1647
1610525740000|2021-01-13 08:15:40|||||||||500
1610525750000|2021-01-13 08:15:50|260.5|260.4|260.5|260.4|260.6|260.4|260.5|260.4|1494
1610525770000|2021-01-13 08:16:10|260.6|260.5|260.7|260.5|260.7|260.6|260.6|260.4|18542
1610525780000|2021-01-13 08:16:20|260.8|260.6|260.8|260.7|260.8|260.7|260.7|260.6|13173
1610525790000|2021-01-13 08:16:30||260.6||260.6||260.7||260.6|8598
1610525800000|2021-01-13 08:16:40|260.9|260.7|260.9|260.7|260.9|260.7|260.8|260.6|6483
1610525820000|2021-01-13 08:17:00|261|260.8|261.2|261|261.2|261|261|260.8|2404
1610525830000|2021-01-13 08:17:10|261.1||261.1||261.1||261.1||0
1610525840000|2021-01-13 08:17:20|261.2|261.1|261.2|261.1|261.2|261.1|261.2|261.1|0
1610525860000|2021-01-13 08:17:40|261.3||261.3||261.3||261.3||0
1610525910000|2021-01-13 08:18:30|261.2|261|260.9|260.6|261.2|261|260.9|260.6|34670
1610525920000|2021-01-13 08:18:40|260.8|260.7|260.9|260.7|260.9|260.8|260.8|260.7|3200
1610525930000|2021-01-13 08:18:50|261||260.9||261||260.9||0
1610525940000|2021-01-13 08:19:00|261||260.9||261||260.9||0
1610525950000|2021-01-13 08:19:10|261||261||261||261||0
1610525960000|2021-01-13 08:19:20|260.9||260.9||261||260.9||0
1610525990000|2021-01-13 08:19:50|260.8|260.6|260.7|260.5|260.8|260.6|260.7|260.5|4669
1610526000000|2021-01-13 08:20:00|260.6|260.6|260.6|260.4|260.8|260.7|260.6|260.4|28429
1610526010000|2021-01-13 08:20:10|260.7|260.5|260.7|260.5|260.7|260.5|260.7|260.5|0
1610526030000|2021-01-13 08:20:30|260.6|260.4|260.5|260.3|260.6|260.4|260.5|260.3|8092
1610526040000|2021-01-13 08:20:40|260.4||260.5||260.5||260.4||2046
1610526060000|2021-01-13 08:21:00|260.6|260.4|260.5|260.3|260.6|260.4|260.5|260.3|2500
1610526090000|2021-01-13 08:21:30|260.6|260.4|260.6|260.4|260.6|260.4|260.6|260.4|4610
1610526100000|2021-01-13 08:21:40|260.5||260.7||260.7||260.5||1050
1610526170000|2021-01-13 08:22:50|260.8|260.5|260.8|260.6|260.8|260.7|260.8|260.5|2540
1610526180000|2021-01-13 08:23:00|260.9|260.7|260.9|260.7|261|260.9|260.8|260.7|14119
1610526190000|2021-01-13 08:23:10|260.8|260.6|260.8|260.6|260.8|260.6|260.7|260.6|370
1610526210000|2021-01-13 08:23:30|260.7|260.5|260.8|260.6|260.8|260.6|260.6|260.4|2421
1610526220000|2021-01-13 08:23:40|260.9||260.9||260.9||260.9||0
1610526240000|2021-01-13 08:24:00|260.8||260.8||260.8||260.8||0
1610526250000|2021-01-13 08:24:10|260.9||260.9||260.9||260.9||0
1610526260000|2021-01-13 08:24:20|260.8|260.5|260.8|260.5|260.8|260.6|260.7|260.5|11852
1610526280000|2021-01-13 08:24:40|260.7|260.6|260.7|260.5|260.7|260.6|260.7|260.5|2500
1610526290000|2021-01-13 08:24:50|260.6|260.4|260.6|260.4|260.6|260.4|260.6|260.4|1500
1610526300000|2021-01-13 08:25:00|260.4|260.3|260.5|260.3|260.5|260.3|260.4|260.3|5750
1610526310000|2021-01-13 08:25:10|260.4||260.5||260.5||260.4||0
1610526320000|2021-01-13 08:25:20|260.4|260.2|260.4|260.2|260.4|260.2|260.3|260.1|947
1610526340000|2021-01-13 08:25:40|260.3||260.4||260.4||260.3||2600
1610526360000|2021-01-13 08:26:00|260.5|260.3|260.5|260.3|260.5|260.3|260.5|260.3|0
1610526370000|2021-01-13 08:26:10|260.4|260.2|260.4|260.1|260.4|260.3|260.2|260.1|8632
1610526400000|2021-01-13 08:26:40|260.3||260.2||260.3||260.2||900
1610526420000|2021-01-13 08:27:00|260.3||260.3||260.3||260.3||0
1610526430000|2021-01-13 08:27:10|260.4|260.2|260.4|260.2|260.4|260.2|260.4|260.2|0
1610526440000|2021-01-13 08:27:20|260.5|260.3|260.5|260.3|260.6|260.4|260.5|260.3|4908
1610526450000|2021-01-13 08:27:30||260.4||260.3||260.4||260.3|0
1610526460000|2021-01-13 08:27:40|260.4|260.4|260.5|260.4|260.5|260.4|260.4|260.3|700
1610526470000|2021-01-13 08:27:50||260.3||260.3||260.4||260.3|0
1610526520000|2021-01-13 08:28:40|260.4||260.4||260.5||260.4||0
1610526530000|2021-01-13 08:28:50|260.5||260.4||260.5||260.4||0
1610526540000|2021-01-13 08:29:00|||||||||1
1610526560000|2021-01-13 08:29:20|260.3|260.2|260.2|260.1|260.3|260.2|260.2|260.1|5972
1610526570000|2021-01-13 08:29:30|260.1|260|260.2|260|260.2|260|260.1|260|0
1610526590000|2021-01-13 08:29:50|260.3|260.1|260.3|260.2|260.3|260.2|260.2|260.1|11706
1610526600000|2021-01-13 08:30:00|260.4||260.4||260.4||260.4||0
1610526640000|2021-01-13 08:30:40|260.3||260.4||260.4||260.3||2558
1610526650000|2021-01-13 08:30:50|260.3||260.4||260.4||260.3||272
1610526720000|2021-01-13 08:32:00|260.3|260.1|260.1|260|260.3|260.1|260|259.9|26846
1610526740000|2021-01-13 08:32:20|260.2|260.1|260.2|260.1|260.2|260.1|260.1|260|631
1610526750000|2021-01-13 08:32:30|260.1|260|260.1|260|260.2|260|260.1|260|0
1610526800000|2021-01-13 08:33:20|260.2|260.1|260.1|260|260.2|260.1|260.1|260|11500
1610526810000|2021-01-13 08:33:30|260|259.9|260|259.8|260|259.9|260|259.8|100
1610526820000|2021-01-13 08:33:40|260.1|259.9|260|259.8|260.1|259.9|260|259.8|4000
1610526830000|2021-01-13 08:33:50|259.9|259.7|259.9|259.7|260|259.7|259.9|259.7|3300
1610526840000|2021-01-13 08:34:00|260|259.8|260|259.8|260|259.8|260|259.8|0
1610526870000|2021-01-13 08:34:30|260.1|259.9|260.1|259.9|260.1|259.9|260.1|259.9|0
1610526900000|2021-01-13 08:35:00|260.2||260.2||260.2||260.1||0
1610526910000|2021-01-13 08:35:10|260.1|260|260.2|260|260.2|260.1|260.1|260|13903
1610526920000|2021-01-13 08:35:20||260.1||260.1||260.1||260.1|0
1610526940000|2021-01-13 08:35:40||260||260||260||260|0
1610526950000|2021-01-13 08:35:50|260.3|260.1|260.3|260.1|260.3|260.2|260.2|260.1|13726
1610526970000|2021-01-13 08:36:10|260.4||260.3||260.4||260.3||0
1610527000000|2021-01-13 08:36:40||260.2||260.2||260.2||260.2|0
1610527030000|2021-01-13 08:37:10|260.2|260.1|260.1|259.9|260.3|260.1|260.1|259.9|20270
1610527060000|2021-01-13 08:37:40|260.2|260|260.2|260.1|260.2|260.1|260.2|260|1785
1610527080000|2021-01-13 08:38:00|260.3|260.2|260.3|260.1|260.3|260.2|260.2|260.1|7524
1610527100000|2021-01-13 08:38:20|260.2||260.2||260.2||260.2||0
1610527110000|2021-01-13 08:38:30|260.3||260.3||260.3||260.3||0
1610527120000|2021-01-13 08:38:40|260.2||260.2||260.2||260.2||364
1610527140000|2021-01-13 08:39:00|260.3||260.3||260.3||260.3||0
1610527170000|2021-01-13 08:39:30|260.4|260.2|260.4|260.2|260.4|260.2|260.4|260.2|0
1610527200000|2021-01-13 08:40:00|260.5|260.3|260.5|260.3|260.5|260.3|260.4|260.3|1500
1610527210000|2021-01-13 08:40:10|260.6|260.4|260.6|260.4|260.6|260.4|260.6|260.4|2000
1610527270000|2021-01-13 08:41:10|260.7||260.7||260.7||260.7||0
1610527310000|2021-01-13 08:41:50|260.6|260.3|260.4|260.3|260.6|260.4|260.4|260.3|14603
1610527320000|2021-01-13 08:42:00|260.5||260.5||260.5||260.5||0
1610527360000|2021-01-13 08:42:40|260.4|260.4|260.5|260.4|260.5|260.4|260.4|260.3|7547
1610527370000|2021-01-13 08:42:50|260.4|260.3|260.5|260.3|260.5|260.3|260.4|260.3|5525
1610527390000|2021-01-13 08:43:10|260.4||260.4||260.4||260.4||0
1610527410000|2021-01-13 08:43:30|260.5|260.4|260.5|260.4|260.5|260.4|260.5|260.4|0
1610527430000|2021-01-13 08:43:50|||||||||400
1610527470000|2021-01-13 08:44:30|260.6|260.5|260.7|260.5|260.7|260.5|260.6|260.5|7144
1610527480000|2021-01-13 08:44:40|260.8|260.6|260.8|260.6|260.8|260.6|260.8|260.6|0
1610527550000|2021-01-13 08:45:50|260.7|260.5|260.6|260.4|260.7|260.5|260.5|260.4|7302
1610527560000|2021-01-13 08:46:00||260.5||260.5||260.5||260.5|0
1610527570000|2021-01-13 08:46:10||260.4||260.5||260.5||260.4|0
1610527590000|2021-01-13 08:46:30|260.7|260.6|260.8|260.6|260.8|260.6|260.7|260.6|6551
1610527610000|2021-01-13 08:46:50|260.7||260.7||260.7||260.7||0
1610527630000|2021-01-13 08:47:10|260.8||260.8||260.8||260.8||4000
1610527640000|2021-01-13 08:47:20||260.7||260.7||260.7||260.7|0
1610527650000|2021-01-13 08:47:30|260.7|260.6|260.7|260.6|260.8|260.6|260.7|260.6|7093
1610527660000|2021-01-13 08:47:40|260.8|260.7|260.8|260.7|260.8|260.7|260.8|260.7|1392
1610527680000|2021-01-13 08:48:00|260.9|260.8|260.8|260.7|260.9|260.8|260.8|260.7|5843
1610527690000|2021-01-13 08:48:10|260.9||260.9||260.9||260.9||3144
1610527700000|2021-01-13 08:48:20|260.8|260.8|260.8|260.7|260.8|260.8|260.8|260.7|1501
1610527710000|2021-01-13 08:48:30|260.9||260.9||260.9||260.9||0
1610527720000|2021-01-13 08:48:40||260.8||260.8||260.8||260.8|5000
1610527730000|2021-01-13 08:48:50|260.8|260.7|260.8|260.7|260.9|260.7|260.8|260.7|5782
1610527750000|2021-01-13 08:49:10|260.9|260.8|260.9|260.8|261|260.9|260.9|260.8|3187
1610527760000|2021-01-13 08:49:20|261|260.9|261.1|260.9|261.1|260.9|261|260.9|10002
1610527830000|2021-01-13 08:50:30|261.2|261|261.2|261|261.2|261|261.1|261|1343
1610527850000|2021-01-13 08:50:50|261.1|260.9|261.1|260.9|261.1|261|261|260.9|15650
1610527880000|2021-01-13 08:51:20|261|260.8|261.1|260.9|261.1|260.9|260.9|260.8|8728
1610527890000|2021-01-13 08:51:30||261||261||261||260.9|3892
1610527900000|2021-01-13 08:51:40|261|260.9|261.1|260.9|261.1|260.9|261|260.9|2896
1610527910000|2021-01-13 08:51:50||261||261||261||260.9|2761
1610527920000|2021-01-13 08:52:00|261.2|261.1|261.2|261.1|261.2|261.1|261.2|261|2659
1610527930000|2021-01-13 08:52:10|261.3|261.2|261.3|261.2|261.3|261.2|261.3|261.2|2540
1610527970000|2021-01-13 08:52:50|261.4||261.4||261.4||261.4||0
1610527980000|2021-01-13 08:53:00||261.3||261.3||261.3||261.3|0
1610528020000|2021-01-13 08:53:40|261.5|261.4|261.5|261.4|261.5|261.4|261.5|261.4|6968
1610528050000|2021-01-13 08:54:10|261.6|261.5|261.6|261.5|261.6|261.5|261.6|261.5|6063
1610528060000|2021-01-13 08:54:20|261.7||261.6||261.7||261.6||0
1610528080000|2021-01-13 08:54:40|261.7||261.6||261.7||261.6||0
1610528100000|2021-01-13 08:55:00|261.7||261.6||261.7||261.6||0
1610528150000|2021-01-13 08:55:50|261.5|261.4|261.5|261.3|261.5|261.4|261.4|261.3|30682
1610528160000|2021-01-13 08:56:00|261.4|261.4|261.5|261.4|261.5|261.4|261.4|261.4|2090
1610528170000|2021-01-13 08:56:10|261.4|261.3|261.4|261.3|261.4|261.3|261.4|261.3|7374
1610528200000|2021-01-13 08:56:40|261.5|261.4|261.6|261.4|261.6|261.4|261.5|261.4|1711
1610528210000|2021-01-13 08:56:50|261.5|261.5|261.7|261.4|261.7|261.5|261.5|261.4|65
1610528220000|2021-01-13 08:57:00|261.6||261.6||261.6||261.6||0
1610528240000|2021-01-13 08:57:20|261.5||261.5||261.5||261.5||0
1610528280000|2021-01-13 08:58:00|261.4|261.3|261.5|261.4|261.5|261.4|261.4|261.3|6331
1610528310000|2021-01-13 08:58:30|261.4|261.3|261.4|261.3|261.5|261.3|261.4|261.3|0
1610528330000|2021-01-13 08:58:50|261.3|261.2|261.4|261.2|261.4|261.2|261.3|261.2|5965
1610528370000|2021-01-13 08:59:30|261.3||261.3||261.4||261.3||4000
1610528390000|2021-01-13 08:59:50|261.2|261.1|261.2|261.1|261.2|261.1|261.2|261.1|9997
1610528400000|2021-01-13 09:00:00|261.3|261.2|261.3|261.2|261.3|261.2|261.3|261.1|3472
1610528430000|2021-01-13 09:00:30|261.4|261.3|261.5|261.3|261.5|261.3|261.4|261.3|2871
1610528440000|2021-01-13 09:00:40|261.4|261.4|261.5|261.3|261.5|261.4|261.4|261.3|1263
1610528470000|2021-01-13 09:01:10|261.4|261.2|261.3|261.2|261.4|261.2|261.3|261.2|1290
1610528480000|2021-01-13 09:01:20|261.2|261.1|261.3|261.2|261.3|261.2|261.2|261.1|2614
1610528490000|2021-01-13 09:01:30||261.1||261.2||261.2||261.1|0
1610528530000|2021-01-13 09:02:10|261.4|261.3|261.5|261.3|261.5|261.3|261.4|261.3|631
1610528610000|2021-01-13 09:03:30|261.4|261.2|261.3|261.2|261.4|261.2|261.3|261.2|8045
1610528620000|2021-01-13 09:03:40|261.4|261.3|261.4|261.3|261.4|261.3|261.4|261.3|1339
1610528630000|2021-01-13 09:03:50|261.5||261.5||261.5||261.5||0
1610528650000|2021-01-13 09:04:10|||||||||500
1610528670000|2021-01-13 09:04:30|261.6|261.4|261.6|261.5|261.7|261.5|261.6|261.4|14946
1610528700000|2021-01-13 09:05:00|261.7||261.7||261.7||261.7||631
1610528730000|2021-01-13 09:05:30|261.8|261.6|261.8|261.7|261.8|261.7|261.8|261.5|2941
1610528760000|2021-01-13 09:06:00|261.9|261.8|262.1|262|262.1|262|261.9|261.8|122652
1610528770000|2021-01-13 09:06:10|||||||||727
1610528800000|2021-01-13 09:06:40|262|261.9|261.9|261.8|262|261.9|261.9|261.8|7791
1610528850000|2021-01-13 09:07:30|261.8|261.7|261.9|261.8|262|261.8|261.7|261.6|19596
1610528900000|2021-01-13 09:08:20|262|261.9|262.1|262|262.1|262|262|261.9|9038
1610528910000|2021-01-13 09:08:30|262.2|262.1|262.2|262.1|262.2|262.1|262.2|262|10060
1610528950000|2021-01-13 09:09:10|262.1|262|262.1|262|262.2|262.1|262.1|262|13455
1610528960000|2021-01-13 09:09:20|262.2|262.1|262.2|262.1|262.2|262.1|262.2|262.1|500
1610528970000|2021-01-13 09:09:30|262.3|262.2|262.3|262.1|262.3|262.2|262.3|262.1|2871
1610529000000|2021-01-13 09:10:00|262.4||262.4||262.4||262.4||0
1610529020000|2021-01-13 09:10:20|262.5|262.2|262.6|262.5|262.7|262.6|262.5|262.2|101269
1610529060000|2021-01-13 09:11:00|||||||||456
1610529070000|2021-01-13 09:11:10|262.5|262.4|262.5|262.4|262.5|262.4|262.5|262.4|6481
1610529080000|2021-01-13 09:11:20|262.4|262.3|262.5|262.3|262.5|262.3|262.4|262.3|3480
1610529090000|2021-01-13 09:11:30|262.4|262.2|262.4|262.3|262.4|262.3|262.4|262.2|14440
1610529100000|2021-01-13 09:11:40|262.5|262.4|262.5|262.3|262.5|262.4|262.5|262.3|1831
1610529130000|2021-01-13 09:12:10|262.6|262.4|262.6|262.4|262.6|262.4|262.6|262.4|500
1610529140000|2021-01-13 09:12:20||262.5||262.4||262.5||262.4|0
1610529180000|2021-01-13 09:13:00|262.7|262.5|262.7|262.6|262.7|262.6|262.7|262.4|13109
1610529200000|2021-01-13 09:13:20|262.6|262.5|262.6|262.5|262.7|262.5|262.6|262.5|6654
1610529210000|2021-01-13 09:13:30|262.7||262.7||262.7||262.7||4385
1610529220000|2021-01-13 09:13:40||262.6||262.6||262.6||262.5|2121
1610529260000|2021-01-13 09:14:20|262.8|262.7|262.7|262.6|262.8|262.7|262.7|262.6|5364
1610529280000|2021-01-13 09:14:40||262.5||262.6||262.6||262.5|9792
1610529300000|2021-01-13 09:15:00|262.8|262.7|262.8|262.7|262.8|262.7|262.8|262.7|631
1610529310000|2021-01-13 09:15:10|262.9||262.9||262.9||262.9||0
1610529330000|2021-01-13 09:15:30|263|262.8|263|262.9|263|262.9|263|262.8|7591
1610529360000|2021-01-13 09:16:00|263.1|263|263.1|262.9|263.1|263|263.1|262.9|13926
1610529370000|2021-01-13 09:16:10|263.2|263|263.1|263|263.2|263.1|263.1|263|12504
1610529380000|2021-01-13 09:16:20|263.2||263.1||263.2||263.1||0
1610529420000|2021-01-13 09:17:00|263.2|263.1|263.1|263|263.2|263.1|263.1|263|6274
1610529440000|2021-01-13 09:17:20|263|262.9|263.1|262.9|263.1|262.9|263|262.9|9438
1610529470000|2021-01-13 09:17:50|263||263||263||263||0
1610529490000|2021-01-13 09:18:10|262.9|262.8|262.9|262.8|263|262.8|262.9|262.8|7278
1610529500000|2021-01-13 09:18:20|263||262.9||263||262.9||0
1610529520000|2021-01-13 09:18:40|263|262.9|263|262.9|263|262.9|262.9|262.9|11
1610529540000|2021-01-13 09:19:00|263.1|263|263.1|263|263.1|263|263.1|263|600
1610529550000|2021-01-13 09:19:10|263.2|263.1|263.1|263|263.2|263.1|263.1|263|1000
1610529560000|2021-01-13 09:19:20|263.2|263.1|263.3|263.2|263.3|263.2|263.2|263.1|3874
1610529580000|2021-01-13 09:19:40|263.4|263.3|263.3|263.2|263.4|263.3|263.3|263.2|4214
1610529590000|2021-01-13 09:19:50|263.4||263.4||263.4||263.4||0
1610529600000|2021-01-13 09:20:00||263.3||263.3||263.3||263.3|0
1610529610000|2021-01-13 09:20:10|263.3|263.2|263.4|263.2|263.4|263.2|263.3|263.2|8476
1610529620000|2021-01-13 09:20:20|263.5|263.3|263.3|263.2|263.5|263.3|263.3|263.2|7612
1610529640000|2021-01-13 09:20:40|263.4||263.4||263.4||263.4||0
1610529650000|2021-01-13 09:20:50|263.5|263.3|263.5|263.3|263.5|263.3|263.4|263.3|2500
1610529670000|2021-01-13 09:21:10|263.4|263.4|263.5|263.4|263.5|263.4|263.4|263.4|1
1610529690000|2021-01-13 09:21:30|263.4|263.3|263.4|263.3|263.4|263.3|263.4|263.3|13349
1610529700000|2021-01-13 09:21:40|263.3|263.2|263.3|263.2|263.3|263.2|263.3|263.2|3821
1610529710000|2021-01-13 09:21:50|263.4||263.4||263.4||263.4||695
1610529720000|2021-01-13 09:22:00|263.5|263.3|263.6|263.4|263.6|263.5|263.5|263.3|2468
1610529730000|2021-01-13 09:22:10|263.5||263.5||263.5||263.5||7844
1610529780000|2021-01-13 09:23:00|263.4|263.3|263.4|263.3|263.4|263.3|263.4|263.3|2620
1610529800000|2021-01-13 09:23:20|263.3|263.2|263.3|263.2|263.3|263.2|263.3|263.2|9647
1610529810000|2021-01-13 09:23:30|263.4|263.3|263.4|263.2|263.4|263.3|263.4|263.2|1622
1610529820000|2021-01-13 09:23:40|263.5|263.3|263.6|263.4|263.6|263.4|263.5|263.3|3361
1610529870000|2021-01-13 09:24:30|263.7|263.5|263.7|263.5|263.7|263.5|263.7|263.5|0
1610529880000|2021-01-13 09:24:40|263.6|263.6|263.6|263.5|263.7|263.6|263.6|263.5|13713
1610529900000|2021-01-13 09:25:00|263.7|263.6|263.8|263.6|263.8|263.7|263.7|263.6|2131
1610529910000|2021-01-13 09:25:10|263.7|263.7|263.7|263.6|263.8|263.7|263.7|263.6|0
1610529920000|2021-01-13 09:25:20|263.6|263.5|263.7|263.6|263.7|263.6|263.6|263.5|9962
1610529930000|2021-01-13 09:25:30|263.8|263.7|263.8|263.7|263.8|263.7|263.8|263.7|16222
1610529940000|2021-01-13 09:25:40|||||||||3215
1610529970000|2021-01-13 09:26:10|263.9||263.9||263.9||263.9||8785
1610529980000|2021-01-13 09:26:20||263.8||263.8||263.8||263.8|5000
1610530020000|2021-01-13 09:27:00|264||264||264||263.9||5751
1610530030000|2021-01-13 09:27:10||263.9||263.9||263.9||263.9|0
1610530040000|2021-01-13 09:27:20|263.9|263.8|263.9|263.8|263.9|263.8|263.9|263.8|12415
1610530080000|2021-01-13 09:28:00|264|263.9|264|263.9|264|263.9|263.9|263.8|9930
1610530120000|2021-01-13 09:28:40|||||||||2220
1610530130000|2021-01-13 09:28:50|||||||||5500
1610530140000|2021-01-13 09:29:00|263.9|263.8|263.8|263.7|263.9|263.8|263.8|263.7|32966
1610530150000|2021-01-13 09:29:10|263.7|263.6|263.8|263.7|263.8|263.7|263.7|263.6|14454
1610530160000|2021-01-13 09:29:20|263.9||263.9||263.9||263.9||0
1610530170000|2021-01-13 09:29:30|263.8||263.8||263.8||263.8||0
1610530190000|2021-01-13 09:29:50|||||||||2000
1610530200000|2021-01-13 09:30:00|263.9|263.8|263.9|263.8|263.9|263.8|263.9|263.8|5444
1610530220000|2021-01-13 09:30:20|||||||||1184
1610530250000|2021-01-13 09:30:50|263.8|263.7|263.7|263.6|263.8|263.8|263.7|263.6|17285
1610530260000|2021-01-13 09:31:00|263.8|263.5|263.7|263.5|263.8|263.5|263.6|263.5|7151
1610530270000|2021-01-13 09:31:10|263.6||263.6||263.6||263.6||0
1610530320000|2021-01-13 09:32:00|263.7|263.6|263.8|263.7|263.9|263.7|263.7|263.6|10587
1610530350000|2021-01-13 09:32:30|263.9|263.8|263.9|263.8|263.9|263.8|263.9|263.8|2485
1610530360000|2021-01-13 09:32:40||263.7||263.7||263.7||263.7|3455
1610530420000|2021-01-13 09:33:40||263.8||263.8||263.8||263.8|2122
1610530440000|2021-01-13 09:34:00||263.7||263.7||263.7||263.7|7200
1610530460000|2021-01-13 09:34:20|264|263.8|264.2|264.1|264.3|264.1|264|263.8|43675
1610530470000|2021-01-13 09:34:30|264.3|264.2|264.3|264.2|264.3|264.2|264.3|264.2|0
1610530480000|2021-01-13 09:34:40|264.4||264.3||264.4||264.3||0
1610530500000|2021-01-13 09:35:00|264.2|264.1|264.3|264.1|264.3|264.1|264.2|264.1|11077
1610530530000|2021-01-13 09:35:30|264.2|264|264.1|263.9|264.2|264.1|264.1|263.9|10219
1610530540000|2021-01-13 09:35:40|264||264||264||264||0
1610530600000|2021-01-13 09:36:40|264.1|264|264.2|264|264.2|264|264|263.9|28887
1610530610000|2021-01-13 09:36:50||264.1||264.1||264.1||264|0
1610530620000|2021-01-13 09:37:00|264.3|264.2|264.3|264.2|264.3|264.2|264.3|264.2|0
1610530640000|2021-01-13 09:37:20|264.2|264.1|264.2|264.1|264.2|264.1|264.2|264.1|7363
1610530670000|2021-01-13 09:37:50|264.3|264.2|264.3|264.2|264.3|264.2|264.3|264.2|5663
1610530680000|2021-01-13 09:38:00|264.2|264.1|264.2|264.1|264.2|264.1|264.2|264.1|3813
1610530690000|2021-01-13 09:38:10|264.3||264.3||264.3||264.3||0
1610530700000|2021-01-13 09:38:20|264.2|264|264|263.9|264.2|264|264|263.9|14643
1610530710000|2021-01-13 09:38:30|263.9|263.8|263.9|263.8|264|263.8|263.9|263.8|2523
1610530740000|2021-01-13 09:39:00|264|263.9|264|263.9|264|263.9|264|263.9|5353
1610530750000|2021-01-13 09:39:10|263.9|263.8|263.9|263.8|263.9|263.8|263.9|263.8|3330
1610530760000|2021-01-13 09:39:20||263.7||263.7||263.7||263.7|0
1610530780000|2021-01-13 09:39:40|263.8|263.6|263.8|263.6|263.8|263.6|263.8|263.6|0
1610530900000|2021-01-13 09:41:40|263.7|263.7|263.7|263.6|263.7|263.7|263.7|263.6|2500
1610530930000|2021-01-13 09:42:10|263.8|263.7|263.8|263.6|263.8|263.7|263.8|263.6|0
1610530950000|2021-01-13 09:42:30|263.7||263.7||263.7||263.7||2000
1610530980000|2021-01-13 09:43:00|263.8||263.8||263.8||263.8||0
1610531030000|2021-01-13 09:43:50|263.7|263.5|263.6|263.5|263.7|263.5|263.6|263.5|7957
1610531040000|2021-01-13 09:44:00|263.5|263.4|263.6|263.4|263.6|263.4|263.5|263.4|3394
1610531050000|2021-01-13 09:44:10|263.5|263.3|263.5|263.3|263.5|263.4|263.5|263.3|7633
1610531060000|2021-01-13 09:44:20||263.4||263.4||263.4||263.4|0
1610531080000|2021-01-13 09:44:40|263.4|263.3|263.4|263.2|263.4|263.3|263.4|263.2|688
1610531090000|2021-01-13 09:44:50|263.5|263.3|263.6|263.4|263.6|263.4|263.5|263.3|7707
1610531130000|2021-01-13 09:45:30||263.5||263.4||263.5||263.4|189
1610531160000|2021-01-13 09:46:00|263.5|263.3|263.5|263.3|263.5|263.3|263.4|263.2|5197
1610531190000|2021-01-13 09:46:30|263.4||263.4||263.4||263.4||0
1610531210000|2021-01-13 09:46:50|263.5|263.4|263.5|263.4|263.5|263.4|263.5|263.3|79
1610531280000|2021-01-13 09:48:00|263.4|263.3|263.4|263.3|263.4|263.3|263.4|263.3|1238
1610531310000|2021-01-13 09:48:30|||||||||4000
1610531320000|2021-01-13 09:48:40|263.5||263.4||263.5||263.4||0
1610531370000|2021-01-13 09:49:30|263.3|263.2|263.3|263.1|263.4|263.2|263.3|263.1|9357
1610531390000|2021-01-13 09:49:50|263.2|263|263.2|263|263.3|263|263.2|263|500
1610531410000|2021-01-13 09:50:10|263.3|263.1|263.3|263.2|263.3|263.2|263.3|263.1|631
1610531430000|2021-01-13 09:50:30|263.2|263.1|263.2|263.1|263.3|263.2|263.2|263.1|2500
1610531440000|2021-01-13 09:50:40|||||||||750
1610531450000|2021-01-13 09:50:50|263.1|263|263.1|263|263.1|263|263.1|263|4442
1610531460000|2021-01-13 09:51:00|263.2|263.1|263.2|263|263.2|263.1|263.2|263|1331
1610531530000|2021-01-13 09:52:10|263|263.1|262.9|262.8|263|263.1|262.9|262.8|25845
1610531580000|2021-01-13 09:53:00|263|262.9|262.9|262.8|263|262.9|262.9|262.8|3653
1610531590000|2021-01-13 09:53:10|263|262.9|263|262.9|263|262.9|263|262.8|2007
1610531610000|2021-01-13 09:53:30|263.1||263||263.1||263||41673
1610531630000|2021-01-13 09:53:50|263.1||263.1||263.1||263||41916
1610531640000|2021-01-13 09:54:00|263||263.1||263.1||263||2500
1610531680000|2021-01-13 09:54:40|263|262.8|263|262.9|263|262.9|262.9|262.8|13611
1610531690000|2021-01-13 09:54:50|262.9|262.8|262.9|262.8|263|262.8|262.9|262.7|9534
1610531700000|2021-01-13 09:55:00|263||263||263||263||1355
1610531720000|2021-01-13 09:55:20|262.9|262.7|262.8|262.7|262.9|262.7|262.8|262.7|561
1610531730000|2021-01-13 09:55:30|262.7|262.6|262.7|262.6|262.8|262.6|262.7|262.6|4267
1610531740000|2021-01-13 09:55:40|262.8|262.7|262.8|262.7|262.8|262.7|262.7|262.6|7762
1610531750000|2021-01-13 09:55:50||262.6||262.6||262.7||262.6|0
1610531770000|2021-01-13 09:56:10|262.7||262.7||262.7||262.7||0
1610531780000|2021-01-13 09:56:20||262.5||262.5||262.6||262.5|0
1610531790000|2021-01-13 09:56:30||262.6||262.6||262.6||262.5|0
1610531800000|2021-01-13 09:56:40||262.5||262.6||262.6||262.5|0
1610531860000|2021-01-13 09:57:40|262.6|262.5|262.5|262.4|262.6|262.5|262.5|262.3|10895
1610531870000|2021-01-13 09:57:50|262.6|262.5|262.6|262.4|262.6|262.5|262.6|262.4|2234
1610531880000|2021-01-13 09:58:00|262.5||262.5||262.5||262.5||0
1610531890000|2021-01-13 09:58:10|262.6|262.5|262.7|262.6|262.7|262.6|262.6|262.4|4000
1610531960000|2021-01-13 09:59:20|262.8|262.7|262.7|262.6|262.8|262.7|262.7|262.6|6523
1610531980000|2021-01-13 09:59:40|262.6|262.5|262.7|262.5|262.7|262.5|262.6|262.5|606
1610532010000|2021-01-13 10:00:10|262.6|262.6|262.7|262.5|262.7|262.6|262.6|262.5|2500
1610532020000|2021-01-13 10:00:20|262.6|262.6|262.7|262.5|262.7|262.6|262.6|262.5|10000
1610532040000|2021-01-13 10:00:40||262.6||262.6||262.6||262.6|0
1610532050000|2021-01-13 10:00:50||262.5||262.5||262.5||262.5|0
1610532060000|2021-01-13 10:01:00|262.8|262.6|262.8|262.6|262.8|262.6|262.8|262.6|4464
1610532120000|2021-01-13 10:02:00|262.7|262.4|262.6|262.4|262.7|262.5|262.5|262.4|47189
1610532130000|2021-01-13 10:02:10|262.5|262.3|262.5|262.3|262.5|262.3|262.5|262.3|573
1610532180000|2021-01-13 10:03:00|262.4|262.2|262.4|262.2|262.4|262.2|262.4|262.2|0
1610532190000|2021-01-13 10:03:10|262.3|262.1|262.3|262.1|262.3|262.1|262.3|262.1|0
1610532200000|2021-01-13 10:03:20||262.2||262.1||262.2||262.1|1000
1610532230000|2021-01-13 10:03:50|262.2|262|262.2|262|262.2|262|262.2|262|1677
1610532250000|2021-01-13 10:04:10|262.3|262.1|262.3|262.1|262.3|262.1|262.3|262.1|899
1610532310000|2021-01-13 10:05:10|262.4||262.4||262.4||262.4||0
1610532320000|2021-01-13 10:05:20|262.3|262.2|262.5|262.3|262.5|262.3|262.3|262.2|5155
1610532330000|2021-01-13 10:05:30||262.4||262.3||262.4||262.3|0
1610532380000|2021-01-13 10:06:20|262.4||262.5||262.5||262.4||899
1610532450000|2021-01-13 10:07:30|262.4|262.2|262.3|262.2|262.4|262.2|262.3|262.2|5581
1610532470000|2021-01-13 10:07:50|262.2|262.1|262.3|262.1|262.3|262.1|262.2|262.1|1452
1610532570000|2021-01-13 10:09:30|262.4|262.2|262.4|262.3|262.5|262.3|262.4|262.2|4126
1610532590000|2021-01-13 10:09:50|262.5||262.5||262.5||262.5||1335
1610532600000|2021-01-13 10:10:00|262.6|262.4|262.6|262.5|262.6|262.5|262.6|262.4|5576
1610532610000|2021-01-13 10:10:10|262.5|262.4|262.5|262.3|262.6|262.4|262.5|262.3|2830
1610532650000|2021-01-13 10:10:50|262.6|262.4|262.5|262.4|262.6|262.4|262.5|262.4|2621
1610532670000|2021-01-13 10:11:10|262.6|262.5|262.5|262.4|262.6|262.5|262.5|262.4|1794
1610532690000|2021-01-13 10:11:30|262.6|262.5|262.5|262.4|262.6|262.5|262.5|262.4|615
1610532730000|2021-01-13 10:12:10|||||||||40
1610532750000|2021-01-13 10:12:30|262.6||262.6||262.6||262.6||184
1610532790000|2021-01-13 10:13:10|262.5||262.5||262.5||262.5||0
1610532820000|2021-01-13 10:13:40|262.6|262.5|262.5|262.4|262.6|262.5|262.5|262.4|1538
1610532860000|2021-01-13 10:14:20|262.6|262.5|262.5|262.4|262.6|262.5|262.5|262.4|2467
1610532870000|2021-01-13 10:14:30|262.6||262.5||262.6||262.5||892
1610532950000|2021-01-13 10:15:50|||||||||14
1610532960000|2021-01-13 10:16:00|262.6|262.5|262.5|262.4|262.6|262.5|262.5|262.4|3211
1610532980000|2021-01-13 10:16:20|262.6|262.5|262.7|262.6|262.7|262.6|262.6|262.5|4610
1610532990000|2021-01-13 10:16:30||262.5||262.6||262.6||262.5|0
1610533040000|2021-01-13 10:17:20|262.6|262.5|262.6|262.5|262.6|262.5|262.6|262.5|6601
1610533070000|2021-01-13 10:17:50|262.5|262.4|262.5|262.4|262.5|262.4|262.5|262.4|10199
1610533160000|2021-01-13 10:19:20|262.6||262.5||262.6||262.5||2500
1610533180000|2021-01-13 10:19:40|262.6||262.5||262.6||262.5||0
1610533210000|2021-01-13 10:20:10|262.6|262.3|262.4|262.3|262.6|262.3|262.4|262.3|7924
1610533220000|2021-01-13 10:20:20|262.3|262.2|262.4|262.2|262.4|262.2|262.3|262.2|6761
1610533250000|2021-01-13 10:20:50|262.5|262.3|262.4|262.2|262.5|262.3|262.4|262.2|9160
1610533270000|2021-01-13 10:21:10||262.3||262.3||262.3||262.3|0
1610533280000|2021-01-13 10:21:20|262.5|262.4|262.5|262.4|262.5|262.4|262.4|262.4|2188
1610533320000|2021-01-13 10:22:00|||||||||1000
1610533330000|2021-01-13 10:22:10|262.6|262.5|262.5|262.4|262.6|262.5|262.5|262.4|3913
1610533350000|2021-01-13 10:22:30|||||||||301
1610533390000|2021-01-13 10:23:10|262.6|262.5|262.5|262.3|262.6|262.5|262.4|262.3|7992
1610533400000|2021-01-13 10:23:20|262.4||262.5||262.5||262.4||3342
1610533440000|2021-01-13 10:24:00||262.4||262.3||262.4||262.3|0
1610533490000|2021-01-13 10:24:50||262.4||262.4||262.4||262.4|0
1610533570000|2021-01-13 10:26:10|262.4|262.3|262.5|262.3|262.5|262.4|262.4|262.3|9811
1610533590000|2021-01-13 10:26:30|262.4||262.4||262.4||262.4||0
1610533600000|2021-01-13 10:26:40|262.5|262.4|262.5|262.3|262.5|262.4|262.5|262.3|2634
1610533620000|2021-01-13 10:27:00||262.4||262.4||262.4||262.3|1879
1610533630000|2021-01-13 10:27:10|||||||||100
1610533720000|2021-01-13 10:28:40|262.4|262.3|262.4|262.3|262.4|262.3|262.4|262.3|5157
1610533730000|2021-01-13 10:28:50|262.3|262.2|262.3|262.2|262.4|262.2|262.3|262.2|5071
1610533740000|2021-01-13 10:29:00|262.4|262.3|262.3|262.2|262.4|262.3|262.3|262.2|5734
1610533750000|2021-01-13 10:29:10||262.1||262.1||262.1||262.1|533
1610533850000|2021-01-13 10:30:50|||||||||3949
1610533860000|2021-01-13 10:31:00|262.2|262|262.1|261.9|262.2|262|262|261.9|17029
1610533880000|2021-01-13 10:31:20|262|262|262.1|261.9|262.1|262|262|261.9|8925
1610533890000|2021-01-13 10:31:30||262||261.9||262||261.9|2500
1610533920000|2021-01-13 10:32:00||262||261.9||262||261.9|0
1610533940000|2021-01-13 10:32:20|262.2|262|262.2|262|262.2|262.1|262.1|262|4400
1610534000000|2021-01-13 10:33:20|262.1||262.1||262.1||262.1||0
1610534010000|2021-01-13 10:33:30|262|261.9|262.1|261.9|262.1|261.9|262|261.9|1458
1610534030000|2021-01-13 10:33:50||262||262||262||262|0
1610534040000|2021-01-13 10:34:00|262.2|262.1|262.2|262|262.2|262.1|262.1|262|8201
1610534070000|2021-01-13 10:34:30|262.3||262.2||262.3||262.2||0
1610534090000|2021-01-13 10:34:50|262.3|262.1|262.3|262.2|262.3|262.2|262.2|262.1|1177
1610534100000|2021-01-13 10:35:00|262.2|262.1|262.2|262.1|262.3|262.1|262.2|262.1|1393
1610534110000|2021-01-13 10:35:10|262.3||262.3||262.3||262.3||0
1610534130000|2021-01-13 10:35:30|||||||||20
1610534150000|2021-01-13 10:35:50|262.2||262.2||262.2||262.2||0
1610534160000|2021-01-13 10:36:00|262.3||262.3||262.3||262.3||1335
1610534190000|2021-01-13 10:36:30|262.2||262.2||262.2||262.2||0
1610534210000|2021-01-13 10:36:50|262.1|262|262.1|262|262.2|262|262.1|262|4837
1610534220000|2021-01-13 10:37:00|262.2||262.2||262.2||262.2||0
1610534250000|2021-01-13 10:37:30|262.1|261.9|262.1|261.9|262.1|261.9|262|261.9|5629
1610534260000|2021-01-13 10:37:40|262||262||262||262||0
1610534290000|2021-01-13 10:38:10|261.9|261.8|261.9|261.8|262|261.8|261.9|261.7|1505
1610534300000|2021-01-13 10:38:20|262||262||262||262||0
1610534310000|2021-01-13 10:38:30|261.9|261.9|261.9|261.8|261.9|261.9|261.9|261.8|0
1610534330000|2021-01-13 10:38:50|262|261.9|262|261.8|262|261.9|262|261.8|117
1610534390000|2021-01-13 10:39:50|262.1|261.9|262.1|262|262.1|262|262.1|261.9|7507
1610534420000|2021-01-13 10:40:20|262.2||262.2||262.2||262.2||1566
1610534480000|2021-01-13 10:41:20|262.3|262.1|262.2|262|262.3|262.2|262.2|262|10213
1610534510000|2021-01-13 10:41:50|262|261.9|262.1|261.9|262.1|262|262|261.9|56895
1610534520000|2021-01-13 10:42:00||262||261.9||262||261.9|3766
1610534530000|2021-01-13 10:42:10||262||261.9||262||261.9|2500
1610534540000|2021-01-13 10:42:20|262.2|262|262.1|262|262.2|262.1|262.1|262|1822
1610534550000|2021-01-13 10:42:30|262.2||262.2||262.2||262.2||2500
1610534560000|2021-01-13 10:42:40|262.1||262.1||262.1||262.1||0
1610534570000|2021-01-13 10:42:50||261.9||261.9||261.9||261.9|0
1610534610000|2021-01-13 10:43:30|262|261.8|261.9|261.7|262|261.8|261.8|261.7|12249
1610534630000|2021-01-13 10:43:50|261.8|261.8|261.9|261.7|261.9|261.8|261.8|261.7|10691
1610534640000|2021-01-13 10:44:00||261.8||261.8||261.8||261.8|0
1610534650000|2021-01-13 10:44:10|261.8|261.6|261.8|261.6|261.9|261.6|261.8|261.6|32713
1610534660000|2021-01-13 10:44:20|261.7||261.7||261.7||261.7||0
1610534680000|2021-01-13 10:44:40|261.8||261.8||261.8||261.8||2500
1610534690000|2021-01-13 10:44:50||261.7||261.7||261.7||261.7|0
1610534710000|2021-01-13 10:45:10|||||||||1700
1610534720000|2021-01-13 10:45:20|261.9||261.9||261.9||261.9||4782
1610534760000|2021-01-13 10:46:00||261.8||261.8||261.8||261.8|0
1610534810000|2021-01-13 10:46:50|262||261.9||262||261.9||7253
1610534850000|2021-01-13 10:47:30|262|261.9|262|261.9|262|261.9|262|261.9|2500
1610534860000|2021-01-13 10:47:40|261.9|261.8|262|261.8|262|261.8|261.9|261.8|4059
1610534870000|2021-01-13 10:47:50|261.9||262||262||261.9||0
1610534890000|2021-01-13 10:48:10|261.9||261.9||261.9||261.9||0
1610534910000|2021-01-13 10:48:30|262||262||262||261.9||3200
1610534930000|2021-01-13 10:48:50|262.1|261.9|262|261.9|262.1|261.9|262|261.9|0
1610534940000|2021-01-13 10:49:00|262.1||262.1||262.1||262.1||3651
1610535020000|2021-01-13 10:50:20||262||261.9||262||261.9|0
1610535050000|2021-01-13 10:50:50||262||262||262||262|0
1610535060000|2021-01-13 10:51:00|262.2|262.1|262.3|262.1|262.4|262.3|262.2|262.1|25037
1610535080000|2021-01-13 10:51:20||262.2||262.2||262.2||262.2|0
1610535140000|2021-01-13 10:52:20|262.4|262.3|262.5|262.3|262.5|262.3|262.4|262.3|631
1610535150000|2021-01-13 10:52:30|262.4||262.5||262.5||262.4||0
1610535160000|2021-01-13 10:52:40|262.4|262.2|262.4|262.2|262.4|262.2|262.3|262.2|4430
1610535180000|2021-01-13 10:53:00|262.5|262.3|262.5|262.3|262.5|262.3|262.5|262.3|0
1610535200000|2021-01-13 10:53:20||262.4||262.3||262.4||262.3|341
1610535280000|2021-01-13 10:54:40|262.4||262.4||262.4||262.4||2500
1610535310000|2021-01-13 10:55:10|262.5|262.4|262.5|262.4|262.5|262.4|262.5|262.3|3770
1610535360000|2021-01-13 10:56:00|262.4|262.3|262.4|262.3|262.4|262.3|262.4|262.3|9061
1610535370000|2021-01-13 10:56:10|||||||||1
1610535400000|2021-01-13 10:56:40|262.3|262.2|262.4|262.2|262.4|262.2|262.3|262.2|4374
1610535460000|2021-01-13 10:57:40|262.3|262.1|262.2|262.1|262.3|262.1|262.2|262.1|7334
1610535470000|2021-01-13 10:57:50|262.1|262|262.2|262|262.2|262|262.1|262|6620
1610535500000|2021-01-13 10:58:20|262.1|261.9|262|261.9|262.1|261.9|262|261.9|10533
1610535540000|2021-01-13 10:59:00||261.8||261.9||261.9||261.8|3067
1610535560000|2021-01-13 10:59:20|262.1||262||262.1||262||2907
1610535580000|2021-01-13 10:59:40|262.1|262|262.1|261.9|262.1|262|262.1|261.9|0
1610535590000|2021-01-13 10:59:50|262|262|262.1|261.9|262.1|262|262|261.9|901
1610535720000|2021-01-13 11:02:00|262.2|262|262.2|262.1|262.2|262.1|262.2|262|10175
1610535750000|2021-01-13 11:02:30|262.1|262|262.2|262.1|262.2|262.1|262.1|262|6804
1610535790000|2021-01-13 11:03:10|262.1|262|262.2|262|262.2|262|262.1|262|0
1610535810000|2021-01-13 11:03:30|262.1||262.1||262.1||262.1||0
1610535820000|2021-01-13 11:03:40|262.2||262.1||262.2||262.1||0
1610535840000|2021-01-13 11:04:00|262|261.9|262.1|261.9|262.1|261.9|262|261.9|567
1610535880000|2021-01-13 11:04:40|||||||||763
1610535940000|2021-01-13 11:05:40|262|261.8|261.9|261.8|262|261.9|261.9|261.8|5238
1610535960000|2021-01-13 11:06:00|262||262||262||262||0
1610535970000|2021-01-13 11:06:10||261.9||261.8||261.9||261.8|0
1610535980000|2021-01-13 11:06:20||261.9||261.9||261.9||261.9|0
1610535990000|2021-01-13 11:06:30|262.1||262.1||262.1||262||0
1610536050000|2021-01-13 11:07:30|||||||||21
1610536060000|2021-01-13 11:07:40||262||261.9||262||261.9|1000
1610536070000|2021-01-13 11:07:50||262||261.9||262||261.9|0
1610536080000|2021-01-13 11:08:00|262.2|262|262.2|262.1|262.2|262.1|262.1|262|5433
1610536110000|2021-01-13 11:08:30|||||||||153
1610536130000|2021-01-13 11:08:50|262.3|262.2|262.3|262.1|262.3|262.2|262.3|262.1|947
1610536150000|2021-01-13 11:09:10||262.2||262.1||262.2||262.1|0
1610536160000|2021-01-13 11:09:20|||||||||6000
1610536180000|2021-01-13 11:09:40||262.2||262.2||262.2||262.2|0
1610536200000|2021-01-13 11:10:00|262.4|262.3|262.4|262.3|262.4|262.3|262.4|262.3|2877
1610536230000|2021-01-13 11:10:30|262.3|262.2|262.3|262.2|262.3|262.2|262.3|262.2|3939
1610536280000|2021-01-13 11:11:20|262.2|262.1|262.2|262.1|262.2|262.1|262.2|262.1|3156
1610536300000|2021-01-13 11:11:40|||||||||10
1610536310000|2021-01-13 11:11:50|262.3||262.2||262.3||262.2||0
1610536330000|2021-01-13 11:12:10|262.1|262|262.3|262.1|262.3|262.1|262.1|262|2816
1610536340000|2021-01-13 11:12:20|262.2||262.2||262.2||262.2||0
1610536390000|2021-01-13 11:13:10|262.1|262|262.1|262|262.1|262|262.1|262|5675
1610536440000|2021-01-13 11:14:00|262.2||262.1||262.2||262.1||0
1610536500000|2021-01-13 11:15:00|262.2|262.1|262.2|262.1|262.3|262.2|262.1|262|5473
1610536530000|2021-01-13 11:15:30|262.1|262|262.2|262|262.2|262|262.1|262|316
1610536540000|2021-01-13 11:15:40||262.1||262.1||262.1||262.1|0
1610536630000|2021-01-13 11:17:10|262.1|262|262.1|262|262.1|262|262.1|262|770
1610536640000|2021-01-13 11:17:20|||||||||3012
1610536690000|2021-01-13 11:18:10|262|261.9|262|261.9|262|261.9|262|261.9|1580
1610536740000|2021-01-13 11:19:00||261.8||261.8||261.8||261.8|0
1610536790000|2021-01-13 11:19:50||261.9||261.8||261.9||261.8|2500
1610536810000|2021-01-13 11:20:10||261.9||261.8||261.9||261.8|0
1610536870000|2021-01-13 11:21:10|261.9|261.7|261.8|261.7|261.9|261.7|261.8|261.7|2103
1610536880000|2021-01-13 11:21:20|261.7|261.6|261.7|261.5|261.7|261.6|261.7|261.5|1749
1610536930000|2021-01-13 11:22:10||261.6||261.6||261.6||261.6|0
1610536980000|2021-01-13 11:23:00|261.6|261.5|261.7|261.6|261.7|261.6|261.6|261.5|8201
1610536990000|2021-01-13 11:23:10|261.8|261.7|261.8|261.6|261.8|261.7|261.8|261.6|631
1610537030000|2021-01-13 11:23:50|261.7||261.7||261.7||261.7||0
1610537050000|2021-01-13 11:24:10|||||||||1199
1610537110000|2021-01-13 11:25:10|261.6|261.5|261.7|261.5|261.7|261.5|261.6|261.5|3701
1610537120000|2021-01-13 11:25:20|261.6|261.6|261.7|261.6|261.7|261.6|261.6|261.6|0
1610537150000|2021-01-13 11:25:50|261.8|261.7|261.7|261.6|261.8|261.7|261.7|261.6|2801
1610537190000|2021-01-13 11:26:30|261.6|261.5|261.6|261.5|261.7|261.5|261.6|261.5|598
1610537210000|2021-01-13 11:26:50|261.7||261.6||261.7||261.6||0
1610537220000|2021-01-13 11:27:00|261.7||261.6||261.7||261.6||0
1610537230000|2021-01-13 11:27:10|261.7||261.7||261.7||261.7||0
1610537250000|2021-01-13 11:27:30|261.6|261.6|261.7|261.5|261.7|261.6|261.6|261.5|1235
1610537260000|2021-01-13 11:27:40|261.6||261.6||261.6||261.6||1800
1610537280000|2021-01-13 11:28:00|261.7||261.6||261.7||261.6||0
1610537290000|2021-01-13 11:28:10|261.7|261.6|261.7|261.5|261.7|261.6|261.7|261.5|1339
1610537300000|2021-01-13 11:28:20|261.6||261.6||261.7||261.6||0
1610537320000|2021-01-13 11:28:40|261.7|261.6|261.7|261.5|261.7|261.6|261.6|261.5|0
1610537330000|2021-01-13 11:28:50||261.6||261.6||261.6||261.6|0
1610537340000|2021-01-13 11:29:00|261.8|261.5|261.7|261.6|261.8|261.6|261.7|261.5|9917
1610537350000|2021-01-13 11:29:10||261.5||261.6||261.6||261.5|0
1610537360000|2021-01-13 11:29:20|261.6|261.5|261.6|261.5|261.7|261.5|261.6|261.5|0
1610537380000|2021-01-13 11:29:40||261.4||261.4||261.4||261.4|6024
1610537410000|2021-01-13 11:30:10|261.5|261.3|261.4|261.3|261.5|261.3|261.4|261.3|7634
1610537420000|2021-01-13 11:30:20|261.5|261.4|261.4|261.3|261.5|261.4|261.4|261.3|631
1610537430000|2021-01-13 11:30:30|261.5|261.4|261.5|261.4|261.5|261.4|261.5|261.3|1263
1610537450000|2021-01-13 11:30:50|261.4|261.3|261.5|261.3|261.5|261.3|261.4|261.3|2314
1610537460000|2021-01-13 11:31:00|261.4|261.2|261.5|261.3|261.5|261.3|261.4|261.2|0
1610537560000|2021-01-13 11:32:40|261.6|261.4|261.6|261.4|261.6|261.5|261.5|261.4|5642
1610537570000|2021-01-13 11:32:50|261.5||261.5||261.5||261.5||0
1610537600000|2021-01-13 11:33:20|261.6|261.5|261.6|261.4|261.6|261.5|261.6|261.4|7743
1610537620000|2021-01-13 11:33:40|261.5||261.5||261.5||261.5||0
1610537650000|2021-01-13 11:34:10|261.6|261.5|261.6|261.5|261.6|261.5|261.6|261.4|631
1610537660000|2021-01-13 11:34:20||261.4||261.4||261.4||261.4|0
1610537700000|2021-01-13 11:35:00||261.5||261.4||261.5||261.4|0
1610537710000|2021-01-13 11:35:10|261.5||261.6||261.6||261.5||967
1610537720000|2021-01-13 11:35:20||261.5||261.5||261.5||261.4|1
1610537730000|2021-01-13 11:35:30|261.5|261.4|261.6|261.4|261.6|261.4|261.5|261.4|2492
1610537950000|2021-01-13 11:39:10||261.5||261.5||261.5||261.5|0
1610537960000|2021-01-13 11:39:20|261.7|261.6|261.7|261.6|261.7|261.6|261.7|261.5|2131
1610537990000|2021-01-13 11:39:50|||||||||900
1610538000000|2021-01-13 11:40:00|261.6|261.5|261.6|261.5|261.7|261.5|261.6|261.5|3736
1610538030000|2021-01-13 11:40:30|261.5|261.4|261.5|261.4|261.5|261.4|261.5|261.4|1495
1610538060000|2021-01-13 11:41:00|261.6||261.6||261.6||261.6||0
1610538100000|2021-01-13 11:41:40|261.7|261.5|261.6|261.5|261.7|261.5|261.6|261.5|0
1610538110000|2021-01-13 11:41:50|261.7|261.6|261.7|261.5|261.7|261.6|261.6|261.5|0
1610538130000|2021-01-13 11:42:10|261.6|261.6|261.7|261.5|261.7|261.6|261.6|261.5|0
1610538170000|2021-01-13 11:42:50|261.6||261.6||261.6||261.6||0
1610538180000|2021-01-13 11:43:00|261.7||261.6||261.7||261.6||0
1610538190000|2021-01-13 11:43:10|261.7||261.6||261.7||261.6||0
1610538320000|2021-01-13 11:45:20|261.7|261.6|261.7|261.6|261.7|261.6|261.7|261.6|4000
1610538410000|2021-01-13 11:46:50||261.5||261.6||261.6||261.5|1199
1610538430000|2021-01-13 11:47:10|261.8||261.8||261.8||261.7||0
1610538440000|2021-01-13 11:47:20|261.7||261.7||261.8||261.7||0
1610538450000|2021-01-13 11:47:30|261.8||261.8||261.8||261.8||0
1610538460000|2021-01-13 11:47:40|261.7||261.7||261.8||261.7||0
1610538470000|2021-01-13 11:47:50|261.8||261.8||261.8||261.8||0
1610538600000|2021-01-13 11:50:00||261.7||261.6||261.7||261.6|514
1610538650000|2021-01-13 11:50:50|261.7|261.7|261.7|261.6|261.7|261.7|261.7|261.6|4166
1610538660000|2021-01-13 11:51:00|261.8||261.8||261.8||261.8||1555
1610538730000|2021-01-13 11:52:10|261.7|261.5|261.6|261.5|261.7|261.5|261.6|261.5|14599
1610538740000|2021-01-13 11:52:20|261.5|261.4|261.6|261.4|261.6|261.4|261.5|261.4|5548
1610538790000|2021-01-13 11:53:10|261.5|261.5|261.5|261.4|261.5|261.5|261.5|261.4|38
1610538800000|2021-01-13 11:53:20||261.3||261.3||261.3||261.3|0
1610538920000|2021-01-13 11:55:20|261.4||261.4||261.4||261.4||5000
1610538960000|2021-01-13 11:56:00|261.3|261.2|261.4|261.2|261.4|261.2|261.3|261.2|2000
1610538990000|2021-01-13 11:56:30|261.3||261.4||261.4||261.3||0
1610539050000|2021-01-13 11:57:30|261.3|261.1|261.2|261|261.3|261.1|261.2|261|4806
1610539070000|2021-01-13 11:57:50||261.1||261.1||261.1||261.1|0
1610539080000|2021-01-13 11:58:00|261.3|261|261.2|261|261.3|261|261.2|261|2066
1610539090000|2021-01-13 11:58:10|261.3|261.1|261.3|261.1|261.3|261.2|261.3|261.1|631
1610539100000|2021-01-13 11:58:20|||||||||54
1610539110000|2021-01-13 11:58:30|261.4|261.2|261.4|261.2|261.4|261.2|261.4|261.2|0
1610539170000|2021-01-13 11:59:30|261.3||261.3||261.3||261.3||0
1610539180000|2021-01-13 11:59:40|261.4||261.4||261.4||261.4||0
1610539240000|2021-01-13 12:00:40|261.3||261.3||261.3||261.3||0
1610539250000|2021-01-13 12:00:50|261.2|261.1|261.2|261.1|261.2|261.1|261.2|261.1|608
1610539260000|2021-01-13 12:01:00|261.3|261.2|261.3|261.1|261.3|261.2|261.3|261.1|1888
1610539280000|2021-01-13 12:01:20|||||||||900
1610539290000|2021-01-13 12:01:30||261.2||261.2||261.2||261.2|0
1610539310000|2021-01-13 12:01:50||261.1||261.1||261.1||261.1|0
1610539340000|2021-01-13 12:02:20|261.2|261.2|261.3|261.2|261.3|261.2|261.2|261.2|618
1610539360000|2021-01-13 12:02:40||261.1||261.1||261.1||261.1|2799
1610539390000|2021-01-13 12:03:10|261.2||261.3||261.3||261.2||0
1610539410000|2021-01-13 12:03:30|261.2||261.2||261.2||261.2||0
1610539450000|2021-01-13 12:04:10|261.1|261|261.1|261|261.1|261|261.1|261|3117
1610539460000|2021-01-13 12:04:20|261.2||261.1||261.2||261.1||0
1610539490000|2021-01-13 12:04:50|261|260.9|261|260.8|261|260.9|261|260.8|8284
1610539500000|2021-01-13 12:05:00|261.1|260.9|261|260.9|261.1|261|261|260.9|3404
1610539510000|2021-01-13 12:05:10|261.1|261|261.1|261|261.1|261|261.1|261|0
1610539520000|2021-01-13 12:05:20|261|260.9|261|260.9|261|260.9|261|260.9|0
1610539530000|2021-01-13 12:05:30|261.1||261.1||261.1||261.1||0
1610539600000|2021-01-13 12:06:40||261||261||261||261|0
1610539630000|2021-01-13 12:07:10|261.2|261.1|261.3|261.2|261.3|261.2|261.2|261.1|14191
1610539640000|2021-01-13 12:07:20||261.1||261.2||261.2||261.1|2500
1610539660000|2021-01-13 12:07:40|||||||||288
1610539700000|2021-01-13 12:08:20||261.1||261.2||261.2||261.1|2753
1610539710000|2021-01-13 12:08:30||261.1||261.1||261.1||261.1|2790
1610539730000|2021-01-13 12:08:50|261.2||261.2||261.2||261.2||0
1610539740000|2021-01-13 12:09:00|261.3||261.2||261.3||261.2||0
1610539770000|2021-01-13 12:09:30||261||261||261||261|4340
1610539780000|2021-01-13 12:09:40|261.3|261.1|261.2|261.1|261.3|261.1|261.2|261.1|0
1610539840000|2021-01-13 12:10:40|261.3|261.2|261.3|261.1|261.3|261.2|261.2|261.1|3403
1610539880000|2021-01-13 12:11:20|261.4|261.2|261.4|261.2|261.4|261.3|261.4|261.2|1519
1610539890000|2021-01-13 12:11:30|261.3|261.3|261.4|261.3|261.4|261.3|261.3|261.3|3709
1610539900000|2021-01-13 12:11:40||261.2||261.3||261.3||261.2|0
1610539940000|2021-01-13 12:12:20|261.5||261.5||261.5||261.5||0
1610539950000|2021-01-13 12:12:30|261.4||261.4||261.4||261.4||0
1610539960000|2021-01-13 12:12:40|261.5||261.4||261.5||261.4||0
1610539970000|2021-01-13 12:12:50|261.5|261.4|261.5|261.3|261.5|261.4|261.4|261.3|1269
1610540000000|2021-01-13 12:13:20|261.4||261.4||261.4||261.4||0
1610540020000|2021-01-13 12:13:40|261.3|261.2|261.3|261.2|261.4|261.2|261.3|261.2|6435
1610540030000|2021-01-13 12:13:50|261.4||261.4||261.4||261.3||0
1610540040000|2021-01-13 12:14:00|261.3||261.3||261.3||261.3||0
1610540080000|2021-01-13 12:14:40|261.2|261.1|261.3|261.1|261.3|261.1|261.2|261.1|1512
1610540170000|2021-01-13 12:16:10||261.2||261.2||261.2||261.2|0
1610540180000|2021-01-13 12:16:20|261.4|261.3|261.4|261.2|261.4|261.3|261.3|261.2|6856
1610540200000|2021-01-13 12:16:40||261.3||261.3||261.3||261.3|0
1610540250000|2021-01-13 12:17:30|261.5||261.5||261.5||261.5||735
1610540270000|2021-01-13 12:17:50|261.4||261.4||261.4||261.4||0
1610540280000|2021-01-13 12:18:00|261.5||261.5||261.5||261.5||0
1610540290000|2021-01-13 12:18:10|261.4|261.4|261.4|261.3|261.4|261.4|261.4|261.3|0
1610540330000|2021-01-13 12:18:50|261.5||261.4||261.5||261.4||552
1610540400000|2021-01-13 12:20:00|261.3|261.2|261.4|261.2|261.4|261.2|261.3|261.2|3335
1610540510000|2021-01-13 12:21:50|261.6|261.3|261.4|261.3|261.6|261.4|261.4|261.3|45837
1610540620000|2021-01-13 12:23:40|261.5|261.4|261.5|261.4|261.5|261.4|261.5|261.3|133
1610540650000|2021-01-13 12:24:10|261.6|261.5|261.6|261.5|261.6|261.5|261.6|261.5|7399
1610540670000|2021-01-13 12:24:30|261.7|261.6|261.7|261.6|261.7|261.6|261.7|261.5|2813
1610540680000|2021-01-13 12:24:40|261.8||261.8||261.8||261.8||0
1610540750000|2021-01-13 12:25:50|261.7|261.5|261.6|261.4|261.7|261.5|261.5|261.4|5809
1610540770000|2021-01-13 12:26:10||261.5||261.5||261.5||261.5|0
1610540780000|2021-01-13 12:26:20||261.4||261.5||261.5||261.4|0
1610540800000|2021-01-13 12:26:40||261.4||261.5||261.5||261.4|0
1610540830000|2021-01-13 12:27:10|261.7||261.7||261.7||261.7||0
1610540850000|2021-01-13 12:27:30|261.6|261.6|261.6|261.5|261.6|261.6|261.6|261.5|0
1610540910000|2021-01-13 12:28:30|||||||||2
1610540920000|2021-01-13 12:28:40|261.7|261.6|261.7|261.5|261.7|261.6|261.7|261.5|1237
1610540970000|2021-01-13 12:29:30|261.8|261.6|261.8|261.6|261.8|261.6|261.8|261.6|0
1610541030000|2021-01-13 12:30:30|261.7||261.8||261.8||261.7||0
1610541050000|2021-01-13 12:30:50|261.7|261.5|261.7|261.6|261.7|261.6|261.6|261.5|10838
1610541060000|2021-01-13 12:31:00|261.8||261.8||261.8||261.8||0
1610541070000|2021-01-13 12:31:10||261.7||261.7||261.7||261.7|0
1610541110000|2021-01-13 12:31:50|261.9||261.9||261.9||261.9||0
1610541140000|2021-01-13 12:32:20|261.8|261.8|261.9|261.7|261.9|261.8|261.8|261.7|1200
1610541150000|2021-01-13 12:32:30||261.8||261.8||261.8||261.8|0
1610541180000|2021-01-13 12:33:00|262||262||262||262||0
1610541210000|2021-01-13 12:33:30|261.9|261.9|262|261.8|262|261.9|261.9|261.8|784
1610541270000|2021-01-13 12:34:30|261.9|261.7|261.8|261.7|261.9|261.7|261.8|261.7|6149
1610541280000|2021-01-13 12:34:40|261.7|261.6|261.7|261.6|261.7|261.6|261.7|261.6|7295
1610541330000|2021-01-13 12:35:30|261.8||261.8||261.8||261.8||0
1610541420000|2021-01-13 12:37:00|261.9|261.7|261.9|261.7|261.9|261.7|261.9|261.7|4379
1610541480000|2021-01-13 12:38:00|262|261.8|262|261.8|262|261.8|261.9|261.8|901
1610541510000|2021-01-13 12:38:30||261.9||261.8||261.9||261.8|0
1610541540000|2021-01-13 12:39:00||261.9||261.8||261.9||261.8|1199
1610541570000|2021-01-13 12:39:30|261.9|261.9|262|261.8|262|261.9|261.9|261.8|0
1610541590000|2021-01-13 12:39:50||261.9||261.9||261.9||261.9|0
1610541600000|2021-01-13 12:40:00|261.9|261.8|262|261.8|262|261.8|261.9|261.8|4860
1610541660000|2021-01-13 12:41:00||261.9||261.8||261.9||261.8|0
1610541710000|2021-01-13 12:41:50|261.9||261.9||261.9||261.9||500
1610541730000|2021-01-13 12:42:10|262||262||262||262||0
1610541770000|2021-01-13 12:42:50|261.9|261.9|262|261.8|262|261.9|261.9|261.8|9468
1610541800000|2021-01-13 12:43:20||261.9||261.8||261.9||261.8|0
1610541810000|2021-01-13 12:43:30||261.9||261.9||261.9||261.9|0
1610542000000|2021-01-13 12:46:40|262.1|262|262.1|262|262.1|262|262.1|262|4689
1610542060000|2021-01-13 12:47:40|262.2|262.1|262.2|262.1|262.2|262.1|262.2|262.1|3659
1610542080000|2021-01-13 12:48:00|262.3|262|262.2|262.1|262.3|262.1|262.1|262|11107
1610542160000|2021-01-13 12:49:20||262||262||262||262|0
1610542180000|2021-01-13 12:49:40||262.1||262.1||262.1||262.1|0
1610542190000|2021-01-13 12:49:50|262.1|262|262.1|262|262.2|262|262.1|262|2500
1610542220000|2021-01-13 12:50:20|262|261.9|262.1|262|262.1|262|262|261.9|9628
1610542310000|2021-01-13 12:51:50|262|261.9|262.1|262|262.1|262|262|261.9|9417
1610542340000|2021-01-13 12:52:20||261.9||262||262||261.9|7362
1610542360000|2021-01-13 12:52:40|262.2|262.1|262.2|262.1|262.2|262.1|262.2|262.1|9809
1610542370000|2021-01-13 12:52:50||262||262||262||262|0
1610542440000|2021-01-13 12:54:00|262.1||262.1||262.1||262.1||1
1610542450000|2021-01-13 12:54:10|262.2||262.2||262.2||262.2||1336
1610542460000|2021-01-13 12:54:20|262.1|261.9|262.1|262|262.2|262|262.1|261.9|17005
1610542480000|2021-01-13 12:54:40|262.2|262.1|262.2|262|262.2|262.1|262.2|262|0
1610542510000|2021-01-13 12:55:10|262.1||262.2||262.2||262.1||3735
1610542560000|2021-01-13 12:56:00|262.1||262.1||262.1||262.1||0
1610542600000|2021-01-13 12:56:40|262|261.9|262.1|262|262.1|262|262|261.9|6813
1610542650000|2021-01-13 12:57:30|262|261.9|262|261.9|262|261.9|262|261.9|529
1610542660000|2021-01-13 12:57:40|262.1||262.1||262.1||262.1||0
1610542700000|2021-01-13 12:58:20||262||262||262||262|0
1610542800000|2021-01-13 13:00:00|262|261.9|262.1|261.9|262.1|261.9|262|261.9|1209
1610542810000|2021-01-13 13:00:10|262||262||262||262||375
1610542820000|2021-01-13 13:00:20|262.1||262.1||262.1||262.1||0
1610542880000|2021-01-13 13:01:20|262||262.1||262.1||262||0
1610542890000|2021-01-13 13:01:30|262||262||262||262||0
1610542900000|2021-01-13 13:01:40|262.1||262.1||262.1||262.1||0
1610542910000|2021-01-13 13:01:50|262|262|262|261.9|262|262|262|261.9|0
1610542930000|2021-01-13 13:02:10|262.1|262|262.1|262|262.1|262|262.1|262|181
1610542940000|2021-01-13 13:02:20||261.9||261.9||261.9||261.9|2913
1610542980000|2021-01-13 13:03:00||262||262||262||262|0
1610542990000|2021-01-13 13:03:10|262|261.9|262.1|262|262.1|262|262|261.9|900
1610543000000|2021-01-13 13:03:20|262|261.9|262|261.9|262|261.9|262|261.9|589
1610543040000|2021-01-13 13:04:00|||||||||5000
1610543050000|2021-01-13 13:04:10|261.9|261.8|262|261.8|262|261.9|261.9|261.8|5000
1610543060000|2021-01-13 13:04:20|261.9||261.9||262||261.9||0
1610543070000|2021-01-13 13:04:30|262|261.9|261.9|261.8|262|261.9|261.9|261.8|2500
1610543160000|2021-01-13 13:06:00|262|261.9|262|261.9|262|261.9|262|261.9|10677
1610543290000|2021-01-13 13:08:10|262.1|262|262.1|262|262.1|262|262.1|262|1241
1610543340000|2021-01-13 13:09:00||261.9||261.9||262||261.9|9535
1610543360000|2021-01-13 13:09:20|262||262||262||262||0
1610543460000|2021-01-13 13:11:00|261.9|261.8|262|261.8|262|261.8|261.9|261.8|608
1610543470000|2021-01-13 13:11:10||261.9||261.9||261.9||261.8|0
1610543480000|2021-01-13 13:11:20||261.8||261.8||261.8||261.8|0
1610543520000|2021-01-13 13:12:00|261.9||261.9||261.9||261.9||15000
1610543530000|2021-01-13 13:12:10||261.7||261.7||261.7||261.7|0
1610543570000|2021-01-13 13:12:50|261.8||261.9||261.9||261.8||3131
1610543620000|2021-01-13 13:13:40|261.8||261.8||261.8||261.8||0
1610543710000|2021-01-13 13:15:10|261.9|261.8|261.9|261.7|261.9|261.8|261.8|261.7|8891
1610543790000|2021-01-13 13:16:30|261.8||261.8||261.8||261.8||0
1610543810000|2021-01-13 13:16:50|261.9||261.9||261.9||261.9||3001
1610543850000|2021-01-13 13:17:30|261.8||261.8||261.8||261.8||0
1610543870000|2021-01-13 13:17:50|261.9|261.8|261.9|261.7|261.9|261.8|261.9|261.7|106
1610544050000|2021-01-13 13:20:50||261.8||261.8||261.8||261.8|0
1610544070000|2021-01-13 13:21:10|262|261.9|262|261.9|262|261.9|261.9|261.8|20547
1610544170000|2021-01-13 13:22:50|262.1||262||262.1||262||8700
1610544180000|2021-01-13 13:23:00|262.1||262||262.1||262||0
1610544210000|2021-01-13 13:23:30|262.1||262||262.1||262||0
1610544490000|2021-01-13 13:28:10|261.9|261.8|261.9|261.8|262|261.8|261.9|261.8|14763
1610544560000|2021-01-13 13:29:20|||||||||109
1610544610000|2021-01-13 13:30:10|262|261.9|262|261.9|262|261.9|262|261.9|5465
1610544640000|2021-01-13 13:30:40|261.9|261.8|261.9|261.8|261.9|261.8|261.9|261.8|6575
1610544660000|2021-01-13 13:31:00|262||262||262||262||2107
1610544670000|2021-01-13 13:31:10||261.9||261.9||261.9||261.9|0
1610544700000|2021-01-13 13:31:40|262.1||262.1||262.1||262.1||2700
1610544770000|2021-01-13 13:32:50|||||||||600
1610544780000|2021-01-13 13:33:00|||||||||3110
1610544790000|2021-01-13 13:33:10|262||262||262||262||0
1610544810000|2021-01-13 13:33:30|||||||||13370
1610544890000|2021-01-13 13:34:50|262.1|262|262.1|262|262.1|262|262.1|262|1348
1610544900000|2021-01-13 13:35:00|262|261.9|262|261.9|262.1|261.9|262|261.9|2749
1610544920000|2021-01-13 13:35:20|||||||||1000
1610544950000|2021-01-13 13:35:50||261.8||261.9||261.9||261.8|12352
1610545180000|2021-01-13 13:39:40|262.1|262|262.1|261.9|262.1|262|262.1|261.9|3704
1610545190000|2021-01-13 13:39:50|262|261.8|262|261.9|262|261.9|262|261.8|9353
1610545440000|2021-01-13 13:44:00|262.1|262|262.1|262|262.1|262|262.1|261.9|6161
1610545500000|2021-01-13 13:45:00|||||||||9656
1610545510000|2021-01-13 13:45:10|||||||||1940
1610545550000|2021-01-13 13:45:50|||||||||744
1610545560000|2021-01-13 13:46:00|262.2|262.1|262.2|262.1|262.2|262.1|262.2|262.1|6244
1610545610000|2021-01-13 13:46:50|262.1|262|262.2|262|262.2|262|262.1|262|5007
1610545620000|2021-01-13 13:47:00||262.1||262.1||262.1||262.1|0
1610545640000|2021-01-13 13:47:20|262.3|262.2|262.3|262.2|262.3|262.2|262.2|262.1|8792
1610545660000|2021-01-13 13:47:40|262.4||262.3||262.4||262.3||0
1610545740000|2021-01-13 13:49:00|262.4|262.3|262.3|262.2|262.4|262.3|262.3|262.2|4137
1610545760000|2021-01-13 13:49:20|262.2|262.1|262.2|262.1|262.2|262.1|262.2|262.1|10819
1610545820000|2021-01-13 13:50:20|262.1|262|262.2|262.1|262.2|262.1|262.1|262|6076
1610545890000|2021-01-13 13:51:30|262.1|262|262.1|262|262.1|262|262.1|262|621
1610545910000|2021-01-13 13:51:50|||||||||1300
1610546060000|2021-01-13 13:54:20|262|261.9|262|261.9|262|261.9|262|261.9|12707
1610546080000|2021-01-13 13:54:40|261.9|261.8|262|261.8|262|261.8|261.9|261.8|4080
1610546110000|2021-01-13 13:55:10|261.9|261.9|262|261.9|262|261.9|261.9|261.9|1732
1610546120000|2021-01-13 13:55:20|||||||||3511
1610546140000|2021-01-13 13:55:40|262.1|262|262|261.9|262.1|262|262|261.9|24537
1610546180000|2021-01-13 13:56:20|262.1||262.1||262.1||262||0
1610546190000|2021-01-13 13:56:30|262||262||262||262||0
1610546230000|2021-01-13 13:57:10|262.1|262|262.1|262|262.1|262|262.1|262|2809
1610546340000|2021-01-13 13:59:00|||||||||38
1610546370000|2021-01-13 13:59:30|262.2|262.1|262.3|262.1|262.3|262.2|262.2|262.1|14233
1610546400000|2021-01-13 14:00:00|262.2||262.2||262.3||262.2||0
1610546410000|2021-01-13 14:00:10|262.1|262|262|261.9|262.1|262|262|261.9|40881
1610546430000|2021-01-13 14:00:30|262.1|262|262.1|261.9|262.1|262|262.1|261.9|7647
1610546440000|2021-01-13 14:00:40|262||262.1||262.1||262||0
1610546460000|2021-01-13 14:01:00|262||262||262||262||21
1610546470000|2021-01-13 14:01:10|262.1|262|262.1|262|262.1|262|262.1|262|1240
1610546620000|2021-01-13 14:03:40|262.2|262.1|262.2|262|262.2|262.1|262.1|262|5837
1610546630000|2021-01-13 14:03:50||262.1||262.1||262.1||262.1|0
1610546640000|2021-01-13 14:04:00|||||||||1199
1610546670000|2021-01-13 14:04:30|262.3|262.2|262.3|262.1|262.3|262.2|262.3|262.1|3618
1610546680000|2021-01-13 14:04:40|262.2||262.3||262.3||262.2||0
1610546690000|2021-01-13 14:04:50||262.2||262.2||262.2||262.2|0
1610546720000|2021-01-13 14:05:20|||||||||25000
1610546900000|2021-01-13 14:08:20|262.4|262.3|262.4|262.2|262.4|262.3|262.3|262.2|13889
1610546910000|2021-01-13 14:08:30|262.3||262.3||262.4||262.3||3262
1610546930000|2021-01-13 14:08:50|262.2|262.1|262.2|262|262.2|262.1|262.2|262|18729
1610546970000|2021-01-13 14:09:30|262.1|262.1|262.2|262.1|262.2|262.1|262.1|262.1|947
1610546990000|2021-01-13 14:09:50||262||262||262||262|0
1610547010000|2021-01-13 14:10:10|262.1||262.1||262.1||262.1||0
1610547040000|2021-01-13 14:10:40|262.2||262.2||262.2||262.2||0
1610547090000|2021-01-13 14:11:30|262.1|262.1|262.2|262.1|262.2|262.1|262.1|262.1|1821
1610547100000|2021-01-13 14:11:40||262||262||262||262|3260
1610547170000|2021-01-13 14:12:50|262.1|262.1|262.2|262|262.2|262.1|262.1|262|95
1610547260000|2021-01-13 14:14:20||262.1||262.1||262.1||262.1|12500
1610547320000|2021-01-13 14:15:20|262.3|262.2|262.3|262.2|262.3|262.2|262.3|262.1|3878
1610547330000|2021-01-13 14:15:30||262.1||262.2||262.2||262.1|3420
1610547340000|2021-01-13 14:15:40|262.4|262.3|262.3|262.2|262.4|262.3|262.3|262.2|931
1610547370000|2021-01-13 14:16:10|262.4|262.3|262.4|262.3|262.4|262.3|262.4|262.3|2271
1610547440000|2021-01-13 14:17:20|262.3|262.2|262.3|262.2|262.4|262.2|262.3|262.2|5516
1610547450000|2021-01-13 14:17:30|||||||||1100
1610547460000|2021-01-13 14:17:40|262.2|262.1|262.2|262.1|262.2|262.1|262.2|262.1|5207
1610547520000|2021-01-13 14:18:40|262.3|262.2|262.3|262.2|262.3|262.2|262.3|262.1|2424
1610547560000|2021-01-13 14:19:20|262.4||262.3||262.4||262.3||500
1610547600000|2021-01-13 14:20:00||262.1||262.1||262.1||262.1|1668
1610547610000|2021-01-13 14:20:10||262.2||262.2||262.2||262.2|0
1610547620000|2021-01-13 14:20:20|262.4|262.3|262.3|262.2|262.4|262.3|262.3|262.2|6893
1610547630000|2021-01-13 14:20:30|||||||||1199
1610547650000|2021-01-13 14:20:50|||||||||2466
1610547750000|2021-01-13 14:22:30|||||||||1000
1610547790000|2021-01-13 14:23:10|262.4|262.3|262.4|262.2|262.4|262.3|262.4|262.2|2543
1610547860000|2021-01-13 14:24:20|||||||||2695
1610547870000|2021-01-13 14:24:30|262.3|262.3|262.4|262.2|262.4|262.3|262.3|262.2|5781
1610547880000|2021-01-13 14:24:40||262.3||262.3||262.3||262.3|0
1610547890000|2021-01-13 14:24:50|262.3|262.2|262.3|262.2|262.3|262.3|262.3|262.2|15720
1610547900000|2021-01-13 14:25:00|262.2|262.1|262.2|262|262.2|262.1|262.1|262|27657
1610547950000|2021-01-13 14:25:50||262.1||262||262.1||262|1800
1610547990000|2021-01-13 14:26:30|262.1||262.1||262.1||262.1||0
1610548020000|2021-01-13 14:27:00|262.2|262.1|262.1|262|262.2|262.1|262.1|262|19202
1610548030000|2021-01-13 14:27:10|||||||||103
1610548040000|2021-01-13 14:27:20|262.2||262.2||262.2||262.2||0
1610548050000|2021-01-13 14:27:30|||||||||1500
1610548060000|2021-01-13 14:27:40|262.1||262.1||262.1||262.1||0
1610548080000|2021-01-13 14:28:00|262.2||262.2||262.2||262.2||0
1610548090000|2021-01-13 14:28:10|262.1||262.1||262.2||262.1||0
1610548120000|2021-01-13 14:28:40|262.2|262.1|262.2|262|262.2|262.1|262.1|262|1907
1610548130000|2021-01-13 14:28:50|262.1||262.1||262.1||262.1||7108
1610548150000|2021-01-13 14:29:10|262|261.9|262|261.9|262|261.9|262|261.9|1267
1610548170000|2021-01-13 14:29:30|||||||||1848
1610548200000|2021-01-13 14:30:00|261.9|261.8|262|261.9|262|261.9|261.9|261.8|3131
1610548240000|2021-01-13 14:30:40|261.9|261.8|261.8|261.7|261.9|261.8|261.8|261.7|7303
1610548250000|2021-01-13 14:30:50|261.9|261.8|261.9|261.7|261.9|261.8|261.9|261.7|214
1610548260000|2021-01-13 14:31:00||261.8||261.8||261.8||261.8|0
1610548280000|2021-01-13 14:31:20|262|261.9|262|261.9|262|261.9|262|261.8|4820
1610548300000|2021-01-13 14:31:40|||||||||1150
1610548310000|2021-01-13 14:31:50|262.1|262|262.1|262|262.1|262|262.1|262|9463
1610548320000|2021-01-13 14:32:00|||||||||1340
1610548340000|2021-01-13 14:32:20|262.2|262.1|262.2|262.1|262.3|262.1|262.2|262.1|8616
1610548360000|2021-01-13 14:32:40|262.3|262.2|262.3|262.1|262.3|262.2|262.2|262.1|1338
1610548370000|2021-01-13 14:32:50|262.2||262.2||262.2||262.2||0
1610548380000|2021-01-13 14:33:00||262||262||262||262|7672
1610548390000|2021-01-13 14:33:10|262.1||262.1||262.2||262.1||0
1610548420000|2021-01-13 14:33:40|262|261.9|262.1|262|262.1|262|262|261.9|12054
1610548430000|2021-01-13 14:33:50|||||||||3800
1610548490000|2021-01-13 14:34:50|262.2|262.1|262.2|262.1|262.2|262.1|262.2|262.1|2883
1610548550000|2021-01-13 14:35:50|262.3|262.2|262.3|262.2|262.3|262.2|262.3|262.2|2579
1610548570000|2021-01-13 14:36:10|262.4||262.3||262.4||262.3||1728
1610548610000|2021-01-13 14:36:50|262.4||262.3||262.4||262.3||0
1610548640000|2021-01-13 14:37:20|262.4|262.3|262.4|262.3|262.4|262.3|262.4|262.3|1335
1610548660000|2021-01-13 14:37:40|262.3|262.2|262.4|262.2|262.4|262.2|262.3|262.2|8493
1610548690000|2021-01-13 14:38:10|262.3||262.3||262.3||262.3||0
1610548720000|2021-01-13 14:38:40|262.2|262.1|262.3|262.2|262.3|262.2|262.2|262.1|9358
1610548760000|2021-01-13 14:39:20|262.4|262.3|262.4|262.3|262.4|262.3|262.4|262.2|6636
1610548770000|2021-01-13 14:39:30|262.5||262.5||262.5||262.4||11083
1610548780000|2021-01-13 14:39:40|262.4||262.4||262.4||262.4||0
1610548790000|2021-01-13 14:39:50|262.5||262.4||262.5||262.4||800
1610548870000|2021-01-13 14:41:10|262.5|262.4|262.5|262.4|262.5|262.4|262.5|262.4|7154
1610548910000|2021-01-13 14:41:50|262.6|262.5|262.6|262.5|262.6|262.5|262.6|262.5|1905
1610548960000|2021-01-13 14:42:40|262.5|262.4|262.5|262.4|262.6|262.4|262.5|262.4|7473
1610549030000|2021-01-13 14:43:50|262.6|262.5|262.6|262.5|262.6|262.5|262.6|262.4|5039
1610549040000|2021-01-13 14:44:00|262.7|262.6|262.6|262.5|262.7|262.6|262.6|262.5|3337
1610549050000|2021-01-13 14:44:10|262.7|262.6|262.7|262.6|262.7|262.6|262.7|262.6|1281
1610549090000|2021-01-13 14:44:50|262.8|262.7|262.8|262.7|262.8|262.7|262.8|262.7|4184
1610549100000|2021-01-13 14:45:00|262.7|262.6|262.7|262.6|262.8|262.7|262.7|262.6|7693
1610549120000|2021-01-13 14:45:20|262.8|262.7|262.8|262.7|262.8|262.7|262.8|262.7|1114
1610549140000|2021-01-13 14:45:40|262.7|262.6|262.7|262.6|262.8|262.6|262.7|262.6|7465
1610549150000|2021-01-13 14:45:50|262.8||262.8||262.8||262.8||2889
1610549160000|2021-01-13 14:46:00||262.7||262.7||262.7||262.7|1656
1610549180000|2021-01-13 14:46:20|262.7|262.6|262.7|262.6|262.7|262.6|262.7|262.6|11101
1610549190000|2021-01-13 14:46:30|262.6|262.5|262.7|262.6|262.7|262.6|262.6|262.5|8746
1610549210000|2021-01-13 14:46:50|262.6|262.5|262.7|262.6|262.7|262.6|262.6|262.5|315
1610549240000|2021-01-13 14:47:20|262.6|262.5|262.6|262.5|262.6|262.5|262.6|262.5|300
1610549250000|2021-01-13 14:47:30|262.5|262.4|262.5|262.4|262.5|262.4|262.5|262.3|25908
1610549280000|2021-01-13 14:48:00|262.4|262.3|262.4|262.3|262.4|262.3|262.4|262.3|228
1610549290000|2021-01-13 14:48:10||262.2||262.3||262.3||262.2|1853
1610549310000|2021-01-13 14:48:30|262.3|262.2|262.3|262.2|262.4|262.2|262.3|262.2|34100
1610549320000|2021-01-13 14:48:40|262.2|262.1|262.3|262.1|262.3|262.2|262.2|262.1|8059
1610549330000|2021-01-13 14:48:50|262.2|262.2|262.3|262.2|262.3|262.2|262.2|262.2|2500
1610549340000|2021-01-13 14:49:00|262.2|262.1|262.3|262.1|262.3|262.2|262.2|262.1|3411
1610549350000|2021-01-13 14:49:10||262.2||262.2||262.2||262.2|0
1610549370000|2021-01-13 14:49:30|262.2|262.1|262.2|262|262.2|262.1|262.2|262|4151
1610549380000|2021-01-13 14:49:40|262.1|261.9|262.1|262|262.2|262.1|262|261.9|37062
1610549400000|2021-01-13 14:50:00|262.2||262.2||262.2||262.2||0
1610549410000|2021-01-13 14:50:10|262.3|262.1|262.2|262.1|262.3|262.1|262.2|262.1|11936
1610549420000|2021-01-13 14:50:20||262||262.1||262.1||262|1479
1610549440000|2021-01-13 14:50:40||262||262.1||262.1||262|0
1610549470000|2021-01-13 14:51:10|||||||||1176
1610549490000|2021-01-13 14:51:30|262.1|262|262.1|262|262.1|262|262.1|262|2214
1610549510000|2021-01-13 14:51:50|262|261.9|262|261.9|262|261.9|262|261.9|12383
1610549530000|2021-01-13 14:52:10|261.9|261.8|261.9|261.8|261.9|261.8|261.9|261.8|0
1610549540000|2021-01-13 14:52:20|262|261.9|262.1|261.9|262.1|262|262|261.9|3861
1610549580000|2021-01-13 14:53:00|262||262||262||262||0
1610549630000|2021-01-13 14:53:50|262.1|262|262.1|262|262.1|262|262.1|262|1100
1610549710000|2021-01-13 14:55:10|262.2|262.1|262.2|262.1|262.2|262.1|262.2|262.1|3424
1610549740000|2021-01-13 14:55:40|262.3|262.2|262.3|262.2|262.3|262.2|262.2|262.1|8872
1610549780000|2021-01-13 14:56:20|262.4||262.3||262.4||262.3||0
1610549860000|2021-01-13 14:57:40|262.4|262.3|262.4|262.3|262.4|262.3|262.4|262.3|1313
1610549870000|2021-01-13 14:57:50|262.3|262.2|262.4|262.2|262.4|262.2|262.3|262.2|9145
1610549880000|2021-01-13 14:58:00|262.3||262.3||262.3||262.3||0
1610549890000|2021-01-13 14:58:10|262.4||262.3||262.4||262.3||0
1610549900000|2021-01-13 14:58:20|262.4||262.3||262.4||262.3||0
1610549940000|2021-01-13 14:59:00|262.2|262.1|262.2|262.1|262.3|262.1|262.2|262.1|15320
1610549950000|2021-01-13 14:59:10|262.3||262.2||262.3||262.2||0
1610549970000|2021-01-13 14:59:30|||||||||3758
1610549990000|2021-01-13 14:59:50|262.1|262|262.1|262|262.1|262|262.1|262|5623
1610550100000|2021-01-13 15:01:40|262|261.9|262|261.9|262|261.9|262|261.9|5552
1610550140000|2021-01-13 15:02:20|262.1|262|262.1|262|262.1|262|262.1|261.9|3450
1610550150000|2021-01-13 15:02:30|262.2|262.1|262.2|262.1|262.2|262.1|262.2|262.1|3651
1610550160000|2021-01-13 15:02:40||262||262.1||262.1||262|3541
1610550180000|2021-01-13 15:03:00|262.1|262|262.1|262|262.1|262|262.1|262|3011
1610550190000|2021-01-13 15:03:10|||||||||274
1610550250000|2021-01-13 15:04:10|262.2|262.1|262.2|262.1|262.2|262.1|262.2|262|14097
1610550340000|2021-01-13 15:05:40|262.3|262.2|262.3|262.2|262.3|262.2|262.3|262.2|3588
1610550400000|2021-01-13 15:06:40|262.4|262.3|262.4|262.3|262.4|262.3|262.4|262.3|3811
1610550410000|2021-01-13 15:06:50|262.5|262.4|262.5|262.3|262.5|262.4|262.4|262.3|10417
1610550420000|2021-01-13 15:07:00|262.4|262.4|262.5|262.3|262.5|262.4|262.4|262.3|0
1610550480000|2021-01-13 15:08:00|||||||||50
1610550550000|2021-01-13 15:09:10|262.6|262.4|262.6|262.5|262.6|262.5|262.6|262.3|15686
1610550560000|2021-01-13 15:09:20|262.5|262.4|262.6|262.4|262.6|262.5|262.5|262.4|19920
1610550580000|2021-01-13 15:09:40||262.5||262.5||262.5||262.5|0
1610550590000|2021-01-13 15:09:50|262.5|262.4|262.5|262.4|262.5|262.4|262.5|262.4|7537
1610550600000|2021-01-13 15:10:00||262.3||262.3||262.3||262.3|6261
1610550650000|2021-01-13 15:10:50||262.4||262.4||262.4||262.4|0
1610550880000|2021-01-13 15:14:40|||||||||5136
1610550900000|2021-01-13 15:15:00|262.6||262.5||262.6||262.5||4249
1610550950000|2021-01-13 15:15:50|262.6||262.6||262.6||262.6||0
1610550960000|2021-01-13 15:16:00|262.5|262.5|262.5|262.4|262.5|262.5|262.5|262.4|2960
1610550980000|2021-01-13 15:16:20|262.6|262.5|262.6|262.5|262.6|262.5|262.6|262.5|2825
1610551000000|2021-01-13 15:16:40|262.7||262.6||262.7||262.6||0
1610551010000|2021-01-13 15:16:50|262.7||262.6||262.7||262.6||0
1610551050000|2021-01-13 15:17:30|||||||||2113
1610551070000|2021-01-13 15:17:50|262.5|262.4|262.5|262.4|262.6|262.5|262.5|262.4|58135
1610551120000|2021-01-13 15:18:40|262.4|262.3|262.4|262.3|262.5|262.3|262.4|262.3|4266
1610551130000|2021-01-13 15:18:50|262.5|262.4|262.5|262.4|262.5|262.4|262.4|262.3|6223
1610551150000|2021-01-13 15:19:10|||||||||250
1610551160000|2021-01-13 15:19:20|||||||||2000
1610551220000|2021-01-13 15:20:20|262.4|262.3|262.4|262.2|262.4|262.3|262.3|262.2|15420
1610551230000|2021-01-13 15:20:30||262.3||262.3||262.3||262.3|0
1610551270000|2021-01-13 15:21:10|262.5|262.4|262.5|262.4|262.5|262.4|262.5|262.4|4688
1610551350000|2021-01-13 15:22:30|||||||||2706
1610551390000|2021-01-13 15:23:10|262.4|262.2|262.3|262.2|262.4|262.3|262.3|262.2|46810
1610551400000|2021-01-13 15:23:20|262.4|262.3|262.4|262.2|262.4|262.3|262.4|262.2|2940
1610551410000|2021-01-13 15:23:30||262.3||262.3||262.3||262.3|1488
1610551420000|2021-01-13 15:23:40|262.3|262.2|262.3|262.2|262.3|262.2|262.3|262.2|5780
1610551430000|2021-01-13 15:23:50|262.4|262.3|262.3|262.2|262.4|262.3|262.3|262.2|26234
1610551450000|2021-01-13 15:24:10|262.2|262.1|262.2|262.1|262.3|262.1|262.2|262.1|2939
1610551460000|2021-01-13 15:24:20|262.3||262.2||262.3||262.2||0
1610551480000|2021-01-13 15:24:40|262.3|262.2|262.3|262.2|262.3|262.2|262.2|262.2|12356
1610551500000|2021-01-13 15:25:00|||||||||3137
1610551510000|2021-01-13 15:25:10|262.4|262.3|262.3|262.2|262.4|262.3|262.3|262.2|16126
1610551520000|2021-01-13 15:25:20|262.4|262.1|262.3|262.1|262.4|262.1|262.2|262.1|14008
1610551530000|2021-01-13 15:25:30|262.2|262|262|261.9|262.3|262|262|261.9|215178
1610551540000|2021-01-13 15:25:40|262.1||262||262.1||262||12118
1610551550000|2021-01-13 15:25:50|262.1|262|262.1|262|262.1|262|262.1|262|5621
1610551560000|2021-01-13 15:26:00|||||||||1000
1610551570000|2021-01-13 15:26:10|262.2|262.1|262.2|262.1|262.2|262.1|262.2|262.1|2871
1610551580000|2021-01-13 15:26:20|||||||||1784
1610551730000|2021-01-13 15:28:50|262.1|262|262.2|262.1|262.2|262.1|262.1|262|3804
1610551770000|2021-01-13 15:29:30|||||||||2982
1610551780000|2021-01-13 15:29:40|||||||||6779
1610551790000|2021-01-13 15:29:50|||||||||1628
1610551800000|2021-01-13 15:30:00|||||||||2500
1610551820000|2021-01-13 15:30:20|262.1|262|262.1|261.9|262.1|262|262|261.9|20718
1610551870000|2021-01-13 15:31:10|262|261.8|262|261.9|262|261.9|262|261.8|1270
1610551930000|2021-01-13 15:32:10|261.9|261.8|261.9|261.8|262|261.8|261.9|261.8|502
1610551940000|2021-01-13 15:32:20|262||262||262||262||0
1610551950000|2021-01-13 15:32:30|261.9||261.9||261.9||261.9||0
1610551970000|2021-01-13 15:32:50|262||262||262||262||5347
1610551980000|2021-01-13 15:33:00|261.9||261.9||261.9||261.9||0
1610551990000|2021-01-13 15:33:10|261.8|261.7|261.9|261.7|261.9|261.8|261.8|261.7|6779
1610552000000|2021-01-13 15:33:20||261.8||261.8||261.8||261.8|0
1610552050000|2021-01-13 15:34:10|261.8|261.7|261.8|261.7|261.9|261.7|261.8|261.7|13563
1610552060000|2021-01-13 15:34:20|261.9||261.8||261.9||261.8||0
1610552190000|2021-01-13 15:36:30|261.9|261.8|261.9|261.8|261.9|261.8|261.9|261.8|4035
1610552210000|2021-01-13 15:36:50|262|261.9|261.9|261.8|262|261.9|261.9|261.8|28203
1610552220000|2021-01-13 15:37:00|262|261.9|262|261.9|262|261.9|262|261.9|0
1610552290000|2021-01-13 15:38:10|262.1|262|262.1|262|262.1|262|262.1|262|4612
1610552330000|2021-01-13 15:38:50|262.2|262.1|262.2|262.1|262.2|262.1|262.2|262.1|4742
1610552360000|2021-01-13 15:39:20|262.1|262|262.1|262|262.2|262|262.1|262|12437
1610552370000|2021-01-13 15:39:30|262.2|262.1|262.1|262|262.2|262.1|262.1|262|4576
1610552390000|2021-01-13 15:39:50|262.2||262.1||262.2||262.1||401
1610552530000|2021-01-13 15:42:10|262|261.9|261.9|261.8|262|261.9|261.9|261.8|36942
1610552540000|2021-01-13 15:42:20||261.7||261.8||261.8||261.7|3831
1610552570000|2021-01-13 15:42:50|261.8|261.7|261.8|261.7|261.8|261.7|261.8|261.6|3303
1610552580000|2021-01-13 15:43:00|261.9|261.8|261.9|261.7|261.9|261.8|261.9|261.7|4932
1610552590000|2021-01-13 15:43:10|261.8||261.8||261.8||261.8||0
1610552670000|2021-01-13 15:44:30|261.9|261.8|261.8|261.7|261.9|261.8|261.8|261.7|17712
1610552680000|2021-01-13 15:44:40|261.9|261.8|261.8|261.6|261.9|261.8|261.7|261.6|19425
1610552690000|2021-01-13 15:44:50|261.7|261.7|261.8|261.6|261.8|261.7|261.7|261.6|2946
1610552710000|2021-01-13 15:45:10|261.7|261.7|261.8|261.7|261.8|261.7|261.7|261.7|3177
1610552720000|2021-01-13 15:45:20|261.7|261.6|261.7|261.6|261.7|261.6|261.7|261.6|1364
1610552750000|2021-01-13 15:45:50|261.8|261.7|261.8|261.7|261.8|261.7|261.8|261.7|3584
1610552800000|2021-01-13 15:46:40|261.9|261.8|261.9|261.8|261.9|261.8|261.8|261.8|8535
1610552820000|2021-01-13 15:47:00|||||||||2061
1610552870000|2021-01-13 15:47:50|||||||||2
1610552920000|2021-01-13 15:48:40|||||||||3015
1610552980000|2021-01-13 15:49:40|261.8|261.7|261.8|261.7|261.8|261.7|261.7|261.6|14603
1610552990000|2021-01-13 15:49:50|261.9||261.8||261.9||261.8||1000
1610553030000|2021-01-13 15:50:30|||||||||270
1610553060000|2021-01-13 15:51:00|||||||||2340
1610553090000|2021-01-13 15:51:30|||||||||300
1610553180000|2021-01-13 15:53:00|261.9|261.8|261.9|261.8|261.9|261.8|261.9|261.8|3589
1610553210000|2021-01-13 15:53:30|261.8|261.7|261.9|261.8|261.9|261.8|261.8|261.7|25310
1610553220000|2021-01-13 15:53:40|||||||||3638
1610553350000|2021-01-13 15:55:50|||||||||50
1610553450000|2021-01-13 15:57:30|||||||||3500
1610553520000|2021-01-13 15:58:40|||||||||35
1610553540000|2021-01-13 15:59:00|||||||||2276
1610553720000|2021-01-13 16:02:00|||||||||8981
1610553780000|2021-01-13 16:03:00|||||||||2795
1610553840000|2021-01-13 16:04:00|||||||||5000
1610553970000|2021-01-13 16:06:10|262|261.9|261.9|261.8|262|261.9|261.9|261.8|31916
1610553990000|2021-01-13 16:06:30|261.8|261.7|261.6|261.5|261.9|261.7|261.6|261.4|93408
1610554000000|2021-01-13 16:06:40|||||||||4416
1610554040000|2021-01-13 16:07:20|261.7|261.6|261.7|261.5|261.7|261.6|261.6|261.5|18007
1610554050000|2021-01-13 16:07:30|261.6||261.6||261.6||261.6||0
1610554060000|2021-01-13 16:07:40|261.5|261.4|261.5|261.4|261.6|261.4|261.5|261.4|7535
1610554070000|2021-01-13 16:07:50|261.6||261.5||261.6||261.5||6222
1610554080000|2021-01-13 16:08:00|||||||||2000
1610554090000|2021-01-13 16:08:10|261.6||261.5||261.6||261.5||1800
1610554100000|2021-01-13 16:08:20|||||||||2548
1610554160000|2021-01-13 16:09:20|||||||||2632
1610554230000|2021-01-13 16:10:30|261.4|261.3|261.4|261.3|261.5|261.3|261.4|261.3|10858
1610554240000|2021-01-13 16:10:40|261.5|261.4|261.5|261.4|261.5|261.4|261.5|261.4|624
1610554250000|2021-01-13 16:10:50|||||||||1500
1610554260000|2021-01-13 16:11:00|||||||||5544
1610554290000|2021-01-13 16:11:30|||||||||2500
1610554320000|2021-01-13 16:12:00|||||||||3955
1610554340000|2021-01-13 16:12:20|261.6|261.5|261.6|261.5|261.6|261.5|261.6|261.5|6227
1610554570000|2021-01-13 16:16:10|||||||||3558
1610554640000|2021-01-13 16:17:20|||||||||2639
1610554670000|2021-01-13 16:17:50|261.7|261.6|261.7|261.6|261.7|261.6|261.7|261.6|11619
1610554790000|2021-01-13 16:19:50|||||||||1000
1610554810000|2021-01-13 16:20:10|261.6|261.5|261.6|261.5|261.6|261.5|261.6|261.5|22454
1610554830000|2021-01-13 16:20:30|||||||||1782
1610554840000|2021-01-13 16:20:40|261.5|261.4|261.6|261.5|261.6|261.5|261.5|261.4|13709
1610554850000|2021-01-13 16:20:50|261.7|261.6|261.7|261.6|261.7|261.6|261.7|261.6|12753
1610554860000|2021-01-13 16:21:00|||||||||6479
1610554900000|2021-01-13 16:21:40|||||||||1241
1610554940000|2021-01-13 16:22:20|261.8||261.7||261.8||261.7||38672
1610554950000|2021-01-13 16:22:30|261.8||261.7||261.8||261.7||10445
1610555080000|2021-01-13 16:24:40|||||||||4523
1610555110000|2021-01-13 16:25:10|||||||||713
1610555140000|2021-01-13 16:25:40|||||||||8978
1610555160000|2021-01-13 16:26:00|261.6|261.5|261.5|261.4|261.6|261.5|261.5|261.4|28036
1610555170000|2021-01-13 16:26:10|261.6||261.6||261.6||261.6||0
1610555180000|2021-01-13 16:26:20|261.5||261.5||261.5||261.5||14150
1610555200000|2021-01-13 16:26:40|||||||||1262
1610555210000|2021-01-13 16:26:50|||||||||2498
1610555230000|2021-01-13 16:27:10|261.4|261.3|261.5|261.3|261.5|261.4|261.4|261.3|7603
1610555240000|2021-01-13 16:27:20|261.4|261.2|261.3|261.2|261.4|261.3|261.3|261.2|18953
1610555250000|2021-01-13 16:27:30|261.2|261.1|261.3|261.1|261.3|261.2|261.2|261.1|15843
1610555260000|2021-01-13 16:27:40||261.2||261.2||261.2||261.2|4914
1610555270000|2021-01-13 16:27:50|||||||||1676
1610555300000|2021-01-13 16:28:20|261.4|261.3|261.4|261.3|261.4|261.3|261.3|261.2|23706
1610555310000|2021-01-13 16:28:30|||||||||1247
1610555320000|2021-01-13 16:28:40|261.5|261.4|261.5|261.4|261.5|261.4|261.5|261.4|4858
1610555330000|2021-01-13 16:28:50|261.4|261.3|261.4|261.3|261.4|261.3|261.4|261.3|508
1610555340000|2021-01-13 16:29:00|261.5|261.4|261.4|261.3|261.5|261.4|261.4|261.3|2533
1610555350000|2021-01-13 16:29:10|261.5||261.4||261.5||261.4||5974
1610555380000|2021-01-13 16:29:40|261.5|261.2|261.4|261.2|261.5|261.2|261.3|261.2|5238
1610555390000|2021-01-13 16:29:50|261.3|261.1|261.3|261.1|261.3|261.1|261.3|261.1|86
1610611220000|2021-01-14 08:00:20|261.1|261|261.1|260.8|262|261.1|261.1|260.7|134308
1610611230000|2021-01-14 08:00:30|261|260.6|260.7|260.4|261|260.7|260.7|260.4|6394
1610611240000|2021-01-14 08:00:40|260.5|260.5|260.6|260.3|260.8|260.5|260.5|260.1|20351
1610611250000|2021-01-14 08:00:50|260.5|260.2|260.4|260|260.5|260.2|260.4|260|1805
1610611260000|2021-01-14 08:01:00|260.5|260.1|260.5|260.1|260.6|260.1|260.4|260.1|9406
1610611270000|2021-01-14 08:01:10|260.4|260.4|260.5|260.2|260.5|260.4|260.4|260.1|4205
1610611280000|2021-01-14 08:01:20|260.4|260.3|260.3|260.1|260.4|260.3|260.3|260.1|5834
1610611300000|2021-01-14 08:01:40|260.2|260|260.2|260|260.2|260.1|260.2|260|8090
1610611330000|2021-01-14 08:02:10|260.1||260.2||260.2||260.1||1026
1610611350000|2021-01-14 08:02:30|260.3|260.1|260.5|260.1|260.5|260.1|260.3|260.1|3402
1610611370000|2021-01-14 08:02:50|260.4||260.4||260.4||260.4||0
1610611390000|2021-01-14 08:03:10|260.3|260|260.1|260|260.3|260|260.1|259.9|37953
1610611400000|2021-01-14 08:03:20|260|259.9|260.3|260.1|260.3|260.1|260|259.9|12183
1610611420000|2021-01-14 08:03:40|260.4|260.2|260.7|260.5|260.7|260.5|260.4|260.2|7781
1610611440000|2021-01-14 08:04:00|260.6|260.4|260.7|260.6|260.7|260.6|260.5|260.4|9050
1610611450000|2021-01-14 08:04:10|260.8|260.7|260.8|260.7|260.8|260.7|260.7|260.7|4354
1610611470000|2021-01-14 08:04:30|260.9|260.8|260.9|260.8|260.9|260.8|260.9|260.8|0
1610611500000|2021-01-14 08:05:00|260.8|260.7|260.8|260.5|260.9|260.7|260.7|260.5|21232
1610611510000|2021-01-14 08:05:10|260.7|260.4|260.6|260.4|260.7|260.4|260.6|260.4|3881
1610611520000|2021-01-14 08:05:20|260.7|260.5|260.7|260.5|260.7|260.5|260.7|260.4|6817
1610611530000|2021-01-14 08:05:30|260.6|260.4|260.5|260.3|260.6|260.5|260.5|260.3|13513
1610611540000|2021-01-14 08:05:40|260.6|260.5|260.6|260.4|260.6|260.5|260.5|260.3|74410
1610611550000|2021-01-14 08:05:50|260.5|260.3|260.6|260.4|260.6|260.4|260.5|260.3|15891
1610611570000|2021-01-14 08:06:10|260.5|260.3|260.6|260.4|260.6|260.4|260.5|260.3|2541
1610611590000|2021-01-14 08:06:30|260.7|260.5|260.9|260.8|260.9|260.8|260.7|260.5|21302
1610611600000|2021-01-14 08:06:40|261||261||261||261||2446
1610611610000|2021-01-14 08:06:50|261.1|260.9|261.4|261.2|261.4|261.2|261.1|260.9|17577
1610611620000|2021-01-14 08:07:00|261.3|261.1|261.5|261.2|261.5|261.2|261.3|261.1|26440
1610611630000|2021-01-14 08:07:10|261.4|261.1|261|260.9|261.4|261.1|261|260.9|4978
1610611640000|2021-01-14 08:07:20|261.2|261|261.2|261|261.2|261|261.2|261|4200
1610611680000|2021-01-14 08:08:00|261.1|260.9|261.1|260.9|261.1|260.9|261.1|260.9|20977
1610611730000|2021-01-14 08:08:50|261|260.8|260.9|260.7|261|260.8|260.9|260.7|10200
1610611740000|2021-01-14 08:09:00|260.7|260.8|260.7|260.6|260.9|260.8|260.7|260.6|15590
1610611750000|2021-01-14 08:09:10|260.6|260.5|260.5|260.3|260.7|260.5|260.5|260.2|15587
1610611760000|2021-01-14 08:09:20||260.2||260.3||260.3||260.2|2289
1610611770000|2021-01-14 08:09:30|260.6|260.4|260.5|260.3|260.6|260.5|260.5|260.3|14723
1610611790000|2021-01-14 08:09:50|260.4|260.2|260.2|260.1|260.4|260.2|260.2|260.1|12190
1610611800000|2021-01-14 08:10:00|260.1|260|260|259.8|260.1|260.1|260|259.8|28267
1610611810000|2021-01-14 08:10:10|259.9|259.7|260|259.8|260|259.8|259.9|259.7|17005
1610611820000|2021-01-14 08:10:20|260.1|259.9|260.1|259.9|260.3|260.1|260|259.9|98402
1610611830000|2021-01-14 08:10:30|260|259.8|260|259.8|260.1|259.9|260|259.7|34342
1610611840000|2021-01-14 08:10:40|260.1|259.9|260.1|259.9|260.1|260|260.1|259.9|2719
1610611850000|2021-01-14 08:10:50|260|259.8|260|259.8|260|259.8|260|259.8|1117
1610611870000|2021-01-14 08:11:10|259.9|259.7|259.8|259.5|259.9|259.7|259.8|259.5|36607
1610611880000|2021-01-14 08:11:20|259.7|259.6|259.6|259.4|259.7|259.6|259.6|259.4|3284
1610611910000|2021-01-14 08:11:50|259.5|259.3|259.4|259.3|259.5|259.3|259.4|259.1|8986
1610611920000|2021-01-14 08:12:00|259.5|259.2|259.3|259.2|259.5|259.2|259.3|259.2|1222
1610611930000|2021-01-14 08:12:10|259.2|259.1|259.3|259.1|259.3|259.1|259.2|259.1|977
1610611940000|2021-01-14 08:12:20|259.2||259.2||259.3||259.2||280
1610611950000|2021-01-14 08:12:30||259||259||259||259|622
1610611960000|2021-01-14 08:12:40|259.1|259.1|259.2|259|259.2|259.1|259.1|259|8050
1610611970000|2021-01-14 08:12:50|259.3|259.1|259.2|259|259.4|259.1|259.2|259|16382
1610611980000|2021-01-14 08:13:00|259.1|259.1|259.2|259.1|259.2|259.1|259.1|259.1|3777
1610611990000|2021-01-14 08:13:10|259.3||259.3||259.4||259.3||700
1610612010000|2021-01-14 08:13:30|259.2|259|259.2|259|259.2|259|259.2|259|777
1610612020000|2021-01-14 08:13:40|259.1|258.9|258.9|258.7|259.1|258.9|258.8|258.6|35303
1610612030000|2021-01-14 08:13:50|258.8|258.6|258.8|258.7|258.9|258.7|258.8|258.6|0
1610612040000|2021-01-14 08:14:00|||||||||500
1610612070000|2021-01-14 08:14:30|258.9|258.8|258.9|258.7|258.9|258.8|258.9|258.7|6170
1610612080000|2021-01-14 08:14:40|259|258.8|259.1|258.8|259.1|258.9|259|258.8|0
1610612090000|2021-01-14 08:14:50||258.9||258.9||258.9||258.9|3000
1610612100000|2021-01-14 08:15:00|259|258.8|258.9|258.7|259|258.8|258.9|258.7|4587
1610612130000|2021-01-14 08:15:30|258.8|258.6|258.7|258.5|258.8|258.6|258.6|258.5|21797
1610612140000|2021-01-14 08:15:40||258.6||258.6||258.6||258.6|0
1610612150000|2021-01-14 08:15:50|258.8|258.7|258.8|258.7|258.8|258.7|258.8|258.7|0
1610612160000|2021-01-14 08:16:00||258.6||258.6||258.6||258.6|0
1610612170000|2021-01-14 08:16:10|258.7||258.7||258.7||258.7||0
1610612180000|2021-01-14 08:16:20|258.6|258.5|258.6|258.5|258.6|258.5|258.6|258.5|6595
1610612200000|2021-01-14 08:16:40|258.7|258.6|258.7|258.5|258.7|258.6|258.7|258.5|1933
1610612220000|2021-01-14 08:17:00|258.6||258.6||258.7||258.6||0
1610612230000|2021-01-14 08:17:10|258.5|258.4|258.5|258.4|258.6|258.4|258.5|258.4|3132
1610612250000|2021-01-14 08:17:30|258.6|258.5|258.7|258.6|258.7|258.6|258.6|258.5|17370
1610612260000|2021-01-14 08:17:40||258.5||258.5||258.5||258.5|0
1610612280000|2021-01-14 08:18:00|258.6|258.4|258.6|258.5|258.6|258.5|258.6|258.4|7841
1610612290000|2021-01-14 08:18:10|258.5|258.4|258.6|258.5|258.6|258.5|258.5|258.4|4000
1610612320000|2021-01-14 08:18:40|258.7|258.6|258.8|258.7|258.9|258.8|258.7|258.6|16680
1610612330000|2021-01-14 08:18:50|258.9|258.8|259|258.9|259.1|258.9|258.9|258.8|11183
1610612340000|2021-01-14 08:19:00|259.1|258.8|258.9|258.8|259.1|258.8|258.9|258.8|3611
1610612350000|2021-01-14 08:19:10|258.8|258.7|258.9|258.8|258.9|258.8|258.8|258.7|4085
1610612360000|2021-01-14 08:19:20|259|258.9|259|258.9|259.1|258.9|259|258.9|22015
1610612370000|2021-01-14 08:19:30|258.9|258.8|259|258.8|259|258.8|258.9|258.8|1413
1610612380000|2021-01-14 08:19:40|258.9|258.7|259|258.7|259|258.8|258.8|258.7|2500
1610612390000|2021-01-14 08:19:50||258.8||258.8||258.8||258.8|3000
1610612410000|2021-01-14 08:20:10|258.9|258.7|258.6|258.5|258.9|258.7|258.6|258.4|36161
1610612420000|2021-01-14 08:20:20|258.5|258.4|258.7|258.6|258.7|258.6|258.5|258.4|11401
1610612430000|2021-01-14 08:20:30|258.6|258.5|258.6|258.5|258.7|258.5|258.5|258.4|12467
1610612440000|2021-01-14 08:20:40|258.7|258.6|258.7|258.6|258.7|258.6|258.6|258.5|11445
1610612450000|2021-01-14 08:20:50||258.5||258.6||258.6||258.5|0
1610612460000|2021-01-14 08:21:00||258.5||258.5||258.5||258.5|0
1610612480000|2021-01-14 08:21:20|258.8|258.6|258.8|258.6|258.8|258.6|258.8|258.6|3773
1610612490000|2021-01-14 08:21:30|258.7|258.7|258.8|258.6|258.8|258.7|258.7|258.6|500
1610612530000|2021-01-14 08:22:10|258.7||258.8||258.8||258.7||4432
1610612540000|2021-01-14 08:22:20|258.7||258.7||258.8||258.7||1160
1610612550000|2021-01-14 08:22:30|||||||||100
1610612570000|2021-01-14 08:22:50|||||||||1582
1610612590000|2021-01-14 08:23:10|258.8|258.7|258.8|258.7|258.8|258.7|258.8|258.6|6110
1610612610000|2021-01-14 08:23:30|258.7|258.6|258.8|258.7|258.9|258.7|258.7|258.6|23743
1610612630000|2021-01-14 08:23:50|258.9|258.8|259|258.8|259|258.8|258.9|258.8|0
1610612640000|2021-01-14 08:24:00|258.9|258.9|259|258.9|259.1|259|258.9|258.8|16701
1610612680000|2021-01-14 08:24:40|258.9|258.8|258.9|258.8|258.9|258.8|258.9|258.8|9215
1610612690000|2021-01-14 08:24:50|258.8|258.7|258.9|258.7|258.9|258.7|258.8|258.7|5501
1610612700000|2021-01-14 08:25:00|258.8|258.6|258.8|258.7|258.8|258.7|258.7|258.6|4773
1610612720000|2021-01-14 08:25:20|258.9|258.6|258.8|258.6|258.9|258.6|258.8|258.6|115
1610612760000|2021-01-14 08:26:00||258.7||258.7||258.7||258.7|0
1610612770000|2021-01-14 08:26:10|258.7|258.6|258.7|258.4|258.8|258.6|258|257.5|283235
1610612780000|2021-01-14 08:26:20|258.6|258.5|258.6|258.4|258.7|258.6|258.4|258.2|44284
1610612790000|2021-01-14 08:26:30|258.5|258.5|258.7|258.6|258.7|258.6|258.5|258.4|20082
1610612800000|2021-01-14 08:26:40|258.8|258.7|258.8|258.7|258.9|258.7|258.8|258.7|3986
1610612820000|2021-01-14 08:27:00|259|258.8|259|258.9|259|258.9|259|258.8|15708
1610612850000|2021-01-14 08:27:30|259.1|259|259.2|259.1|259.2|259.1|259.1|259|9723
1610612860000|2021-01-14 08:27:40|259.1|259|259.2|259.1|259.2|259.1|259.1|259|1395
1610612870000|2021-01-14 08:27:50|259.3|259.2|259.4|259.2|259.4|259.3|259.3|259.2|5199
1610612880000|2021-01-14 08:28:00|259.3|259.3|259.3|259.2|259.3|259.3|259.3|259.2|986
1610612890000|2021-01-14 08:28:10|259.4||259.3||259.4||259.3||0
1610612910000|2021-01-14 08:28:30|259.2|259.1|259.2|259.1|259.2|259.1|259.2|259.1|7629
1610612920000|2021-01-14 08:28:40|259.3|259.2|259.2|259.1|259.3|259.2|259.2|259.1|4717
1610612940000|2021-01-14 08:29:00|259.1|259|259.1|258.9|259.1|259|259|258.9|40287
1610612970000|2021-01-14 08:29:30||259||258.9||259||258.9|2500
1610613010000|2021-01-14 08:30:10|259||259||259||259||0
1610613020000|2021-01-14 08:30:20|259.1|259|259.3|259.1|259.3|259.2|259.1|259|12010
1610613030000|2021-01-14 08:30:30||259.2||259.1||259.2||259.1|0
1610613040000|2021-01-14 08:30:40||259.2||259.1||259.2||259.1|3867
1610613050000|2021-01-14 08:30:50||259.2||259.2||259.2||259.2|0
1610613060000|2021-01-14 08:31:00|259.4||259.4||259.4||259.4||0
1610613080000|2021-01-14 08:31:20|259.3||259.3||259.3||259.3||0
1610613120000|2021-01-14 08:32:00|259.2|259.1|259.3|259.2|259.3|259.2|259.2|259.1|17201
1610613130000|2021-01-14 08:32:10|259.4|259.3|259.4|259.3|259.4|259.3|259.4|259.2|1897
1610613140000|2021-01-14 08:32:20|259.5|259.4|259.5|259.4|259.5|259.4|259.5|259.3|2542
1610613150000|2021-01-14 08:32:30|259.4|259.2|259.4|259.2|259.4|259.3|259.2|259|36764
1610613160000|2021-01-14 08:32:40||259.3||259.3||259.3||259.2|0
1610613180000|2021-01-14 08:33:00|||||||||1157
1610613200000|2021-01-14 08:33:20|||||||||3987
1610613220000|2021-01-14 08:33:40|259.3|259.2|259.2|259.1|259.3|259.2|259.2|259.1|6773
1610613230000|2021-01-14 08:33:50|259.3||259.2||259.3||259.2||543
1610613240000|2021-01-14 08:34:00||259||259.1||259.1||259|6983
1610613250000|2021-01-14 08:34:10|259.3|259.2|259.3|259.2|259.3|259.2|259.3|259.2|5404
1610613270000|2021-01-14 08:34:30|259.4|259.3|259.4|259.3|259.4|259.3|259.4|259.3|466
1610613280000|2021-01-14 08:34:40|259.5|259.4|259.5|259.4|259.6|259.4|259.5|259.3|631
1610613300000|2021-01-14 08:35:00|259.6||259.5||259.6||259.5||3995
1610613320000|2021-01-14 08:35:20|259.4|259.3|259.6|259.5|259.6|259.5|259.4|259.3|4582
1610613330000|2021-01-14 08:35:30|259.5|259.4|259.6|259.4|259.6|259.4|259.5|259.4|2500
1610613340000|2021-01-14 08:35:40|259.5|259.3|259.3|259.2|259.5|259.4|259.3|259.2|18785
1610613350000|2021-01-14 08:35:50|259.2|259.1|259.3|259.2|259.3|259.2|259.2|259.1|6484
1610613360000|2021-01-14 08:36:00|||||||||259
1610613390000|2021-01-14 08:36:30|259.4|259.3|259.3|259.2|259.4|259.3|259.3|259.2|9694
1610613400000|2021-01-14 08:36:40|259.4|259.3|259.4|259.3|259.4|259.3|259.4|259.3|1351
1610613410000|2021-01-14 08:36:50|259.5|259.2|259.3|259.2|259.5|259.2|259.3|259.2|56221
1610613420000|2021-01-14 08:37:00|||||||||234
1610613480000|2021-01-14 08:38:00||259.1||259.1||259.1||259.1|3458
1610613510000|2021-01-14 08:38:30|259.4|259.2|259.4|259.3|259.4|259.3|259.4|259.2|5706
1610613540000|2021-01-14 08:39:00|259.5||259.4||259.5||259.4||31092
1610613550000|2021-01-14 08:39:10|259.5||259.4||259.5||259.4||50626
1610613560000|2021-01-14 08:39:20|259.5|259.4|259.6|259.5|259.6|259.5|259.4|259.3|65401
1610613570000|2021-01-14 08:39:30|259.7|259.6|259.7|259.5|259.7|259.6|259.6|259.5|4685
1610613580000|2021-01-14 08:39:40|259.9|259.6|260|259.9|260|259.9|259.8|259.6|38877
1610613600000|2021-01-14 08:40:00|||||||||100
1610613620000|2021-01-14 08:40:20|260.1|260|260.3|260.1|260.3|260.2|260.1|260|101627
1610613630000|2021-01-14 08:40:30|260.4|260.2|260.4|260.3|260.4|260.3|260.3|260.2|26372
1610613650000|2021-01-14 08:40:50|260.5|260.4|260.5|260.4|260.5|260.4|260.5|260.4|5152
1610613660000|2021-01-14 08:41:00|||||||||4203
1610613680000|2021-01-14 08:41:20|260.4|260.3|260.3|260.2|260.4|260.3|260.3|260.2|7230
1610613770000|2021-01-14 08:42:50|260.2|260|260|259.9|260.2|260|260|259.9|33584
1610613780000|2021-01-14 08:43:00|260.2|260|260.5|260.3|260.5|260.4|260.2|260|73240
1610613860000|2021-01-14 08:44:20||260.4||260.4||260.4||260.4|0
1610613870000|2021-01-14 08:44:30|260.6|260.5|260.5|260.4|260.7|260.6|260.5|260.4|7868
1610613880000|2021-01-14 08:44:40|260.6|260.5|260.7|260.5|260.7|260.5|260.6|260.5|2826
1610613900000|2021-01-14 08:45:00|260.6|260.6|260.6|260.5|260.7|260.6|260.6|260.5|2500
1610613920000|2021-01-14 08:45:20|260.7|260.6|260.7|260.6|260.7|260.6|260.7|260.6|631
1610613930000|2021-01-14 08:45:30|260.8|260.7|260.8|260.7|260.9|260.7|260.8|260.7|12947
1610613940000|2021-01-14 08:45:40|260.7|260.6|260.7|260.6|260.8|260.6|260.7|260.6|1667
1610613960000|2021-01-14 08:46:00|||||||||714
1610613970000|2021-01-14 08:46:10|260.8||260.8||260.8||260.8||2843
1610613980000|2021-01-14 08:46:20||260.7||260.6||260.7||260.6|0
1610614010000|2021-01-14 08:46:50||260.7||260.7||260.7||260.7|0
1610614020000|2021-01-14 08:47:00|260.9|260.8|260.9|260.8|260.9|260.8|260.9|260.7|10155
1610614050000|2021-01-14 08:47:30|261|260.9|261|260.9|261|260.9|261|260.9|13985
1610614060000|2021-01-14 08:47:40|261.1|261|261.2|261.1|261.3|261.1|261.1|260.9|6467
1610614070000|2021-01-14 08:47:50|261.1|261|261|260.9|261.1|261|261|260.9|2071
1610614110000|2021-01-14 08:48:30|261.1|261|261.1|261|261.1|261|261.1|261|0
1610614130000|2021-01-14 08:48:50|261|260.9|261|260.9|261|260.9|261|260.9|3256
1610614160000|2021-01-14 08:49:20|261.1|261|261|260.9|261.1|261|261|260.9|4153
1610614180000|2021-01-14 08:49:40|260.9|260.8|260.9|260.8|260.9|260.8|260.9|260.8|5411
1610614190000|2021-01-14 08:49:50|260.8|260.7|260.8|260.7|260.8|260.7|260.8|260.7|7375
1610614260000|2021-01-14 08:51:00|260.9|260.8|261|260.8|261|260.8|260.8|260.7|5312
1610614290000|2021-01-14 08:51:30||260.9||260.9||260.9||260.9|0
1610614300000|2021-01-14 08:51:40|261.1|261|261.1|261|261.1|261|261.1|261|1137
1610614310000|2021-01-14 08:51:50|261.2||261.2||261.2||261.2||0
1610614370000|2021-01-14 08:52:50|261.1||261.1||261.1||261.1||0
1610614390000|2021-01-14 08:53:10|261|260.9|260.9|260.8|261|260.9|260.9|260.8|10457
1610614400000|2021-01-14 08:53:20|||||||||195
1610614410000|2021-01-14 08:53:30|261|260.9|261|260.8|261|260.9|261|260.8|2542
1610614420000|2021-01-14 08:53:40|260.9||260.9||260.9||260.9||0
1610614440000|2021-01-14 08:54:00||260.7||260.8||260.8||260.7|7223
1610614460000|2021-01-14 08:54:20|||||||||274
1610614490000|2021-01-14 08:54:50|260.8|260.7|260.8|260.7|260.9|260.8|260.8|260.7|1050
1610614510000|2021-01-14 08:55:10|||||||||100
1610614520000|2021-01-14 08:55:20|260.9|260.8|260.9|260.8|260.9|260.8|260.9|260.8|2535
1610614530000|2021-01-14 08:55:30|261|260.9|261|260.8|261|260.9|261|260.8|4824
1610614540000|2021-01-14 08:55:40|260.9|260.9|261|260.8|261|260.9|260.9|260.8|3315
1610614570000|2021-01-14 08:56:10|260.9||260.9||260.9||260.9||346
1610614600000|2021-01-14 08:56:40|260.8|260.6|260.6|260.5|260.8|260.6|260.5|260.4|33982
1610614650000|2021-01-14 08:57:30|260.5|260.4|260.5|260.4|260.5|260.4|260.5|260.4|3700
1610614660000|2021-01-14 08:57:40|260.6||260.5||260.6||260.5||0
1610614680000|2021-01-14 08:58:00|||||||||3211
1610614750000|2021-01-14 08:59:10|260.4|260.3|260.4|260.3|260.4|260.3|260.4|260.3|1418
1610614760000|2021-01-14 08:59:20|260.5||260.4||260.5||260.4||4535
1610614780000|2021-01-14 08:59:40|260.5|260.4|260.5|260.3|260.5|260.4|260.5|260.3|1288
1610614790000|2021-01-14 08:59:50|260.4||260.4||260.4||260.4||0
1610614860000|2021-01-14 09:01:00|260.3|260.2|260.3|260.2|260.3|260.2|260.3|260.2|4123
1610614870000|2021-01-14 09:01:10|260.2|260.1|260.2|260|260.2|260.1|260.1|260|5265
1610614880000|2021-01-14 09:01:20|260.1||260.1||260.1||260.1||0
1610614910000|2021-01-14 09:01:50|||||||||5800
1610614940000|2021-01-14 09:02:20|260|259.9|260.1|260|260.1|260|260|259.9|5905
1610614950000|2021-01-14 09:02:30||259.9||260||260||259.9|2903
1610614980000|2021-01-14 09:03:00|||||||||100
1610615030000|2021-01-14 09:03:50|260.2|260.1|260.2|260.1|260.3|260.1|260.2|260.1|7495
1610615060000|2021-01-14 09:04:20|260.3|260.2|260.4|260.2|260.4|260.2|260.3|260.2|4916
1610615080000|2021-01-14 09:04:40|260.3||260.3||260.3||260.3||0
1610615100000|2021-01-14 09:05:00|260.2|260.1|260.2|260.1|260.2|260.1|260.2|260.1|1
1610615120000|2021-01-14 09:05:20|||||||||1000
1610615130000|2021-01-14 09:05:30|260.3|260.2|260.2|260.1|260.3|260.2|260.2|260.1|7696
1610615160000|2021-01-14 09:06:00|260.1|260|260.1|260|260.1|260|260.1|260|3191
1610615170000|2021-01-14 09:06:10|||||||||55
1610615210000|2021-01-14 09:06:50|260.2||260.1||260.2||260.1||6328
1610615240000|2021-01-14 09:07:20|260|259.9|260|259.9|260|259.9|260|259.9|1517
1610615290000|2021-01-14 09:08:10|259.9|259.8|259.9|259.8|259.9|259.8|259.9|259.8|3196
1610615300000|2021-01-14 09:08:20|259.8|259.7|259.8|259.7|259.8|259.7|259.8|259.7|7105
1610615320000|2021-01-14 09:08:40|259.9|259.8|259.9|259.8|259.9|259.8|259.9|259.8|2500
1610615330000|2021-01-14 09:08:50|259.8|259.7|259.8|259.7|259.8|259.7|259.8|259.7|0
1610615340000|2021-01-14 09:09:00|259.9|259.8|260|259.8|260|259.8|259.9|259.7|9746
1610615360000|2021-01-14 09:09:20|259.9||259.9||259.9||259.9||0
1610615370000|2021-01-14 09:09:30|259.8|259.7|259.8|259.7|259.8|259.7|259.8|259.7|2386
1610615390000|2021-01-14 09:09:50|259.9||259.8||259.9||259.8||7432
1610615400000|2021-01-14 09:10:00|259.9|259.8|259.9|259.8|259.9|259.8|259.9|259.8|3131
1610615410000|2021-01-14 09:10:10|259.8|259.7|259.8|259.7|259.8|259.7|259.8|259.7|0
1610615460000|2021-01-14 09:11:00|259.9|259.8|260|259.8|260|259.8|259.9|259.8|2834
1610615470000|2021-01-14 09:11:10|259.9||259.9||259.9||259.9||0
1610615520000|2021-01-14 09:12:00|259.8|259.7|259.8|259.7|259.8|259.7|259.8|259.7|2641
1610615530000|2021-01-14 09:12:10|259.9|259.8|260|259.8|260|259.8|259.9|259.8|947
1610615550000|2021-01-14 09:12:30|259.9||259.9||259.9||259.9||0
1610615560000|2021-01-14 09:12:40|||||||||5000
1610615580000|2021-01-14 09:13:00|260|259.9|260|259.9|260|259.9|260|259.8|631
1610615620000|2021-01-14 09:13:40|259.9|259.8|260|259.8|260|259.8|259.9|259.8|1500
1610615690000|2021-01-14 09:14:50|259.9||259.9||259.9||259.9||450
1610615710000|2021-01-14 09:15:10|259.8|259.7|259.8|259.7|259.8|259.7|259.8|259.7|6745
1610615730000|2021-01-14 09:15:30|259.9|259.8|259.8|259.7|259.9|259.8|259.8|259.7|2078
1610615750000|2021-01-14 09:15:50|259.9|259.8|259.9|259.8|259.9|259.8|259.9|259.8|852
1610615760000|2021-01-14 09:16:00|||||||||143
1610615790000|2021-01-14 09:16:30|260|259.9|260|259.9|260|259.9|260|259.9|2588
1610615800000|2021-01-14 09:16:40|||||||||2500
1610615810000|2021-01-14 09:16:50|259.9|259.8|260|259.8|260|259.8|259.9|259.8|5887
1610615820000|2021-01-14 09:17:00|260.1|259.9|260.2|260|260.2|260|260|259.8|37984
1610615830000|2021-01-14 09:17:10|260.1||260.1||260.1||260.1||0
1610615840000|2021-01-14 09:17:20|260|259.9|260|259.9|260|259.9|260|259.9|6055
1610615860000|2021-01-14 09:17:40|259.9|259.8|260|259.8|260|259.8|259.9|259.8|4917
1610615870000|2021-01-14 09:17:50|259.8|259.7|259.7|259.6|259.9|259.7|259.7|259.6|66650
1610615880000|2021-01-14 09:18:00|259.8||259.7||259.8||259.7||8850
1610615900000|2021-01-14 09:18:20|259.8|259.7|259.8|259.7|259.8|259.7|259.8|259.7|1988
1610615930000|2021-01-14 09:18:50|259.9|259.8|259.9|259.7|259.9|259.8|259.8|259.7|31343
1610615940000|2021-01-14 09:19:00|259.8||259.8||259.9||259.8||0
1610615950000|2021-01-14 09:19:10|259.7|259.6|259.7|259.6|259.8|259.6|259.7|259.6|12248
1610615980000|2021-01-14 09:19:40|259.6|259.5|259.6|259.4|259.6|259.5|259.5|259.4|3611
1610616020000|2021-01-14 09:20:20||259.5||259.5||259.5||259.5|1000
1610616050000|2021-01-14 09:20:50||259.4||259.4||259.4||259.4|382
1610616060000|2021-01-14 09:21:00||259.5||259.5||259.5||259.5|0
1610616070000|2021-01-14 09:21:10|||||||||50
1610616080000|2021-01-14 09:21:20|259.5|259.4|259.6|259.4|259.6|259.4|259.5|259.4|3500
1610616110000|2021-01-14 09:21:50||259.5||259.4||259.5||259.4|0
1610616150000|2021-01-14 09:22:30|259.5||259.6||259.6||259.5||0
1610616240000|2021-01-14 09:24:00|259.7|259.5|259.6|259.5|259.7|259.5|259.6|259.5|6965
1610616320000|2021-01-14 09:25:20|259.5|259.4|259.4|259.3|259.5|259.4|259.4|259.3|8615
1610616360000|2021-01-14 09:26:00|259.5||259.4||259.5||259.4||8661
1610616420000|2021-01-14 09:27:00|259.3|259.2|259.4|259.2|259.4|259.2|259.3|259.2|3995
1610616440000|2021-01-14 09:27:20|259.3||259.4||259.4||259.3||0
1610616450000|2021-01-14 09:27:30|259.3|259.3|259.4|259.3|259.4|259.3|259.3|259.3|613
1610616500000|2021-01-14 09:28:20|259.5|259.4|259.5|259.4|259.5|259.4|259.5|259.4|8811
1610616530000|2021-01-14 09:28:50|259.6|259.5|259.9|259.7|259.9|259.7|259.6|259.5|20786
1610616540000|2021-01-14 09:29:00||259.8||259.8||259.8||259.7|2500
1610616610000|2021-01-14 09:30:10|259.8|259.7|259.8|259.7|259.8|259.7|259.8|259.7|0
1610616630000|2021-01-14 09:30:30|259.9|259.8|259.9|259.8|259.9|259.8|259.9|259.7|2869
1610616640000|2021-01-14 09:30:40||259.7||259.8||259.8||259.7|0
1610616660000|2021-01-14 09:31:00||259.7||259.7||259.8||259.7|0
1610616670000|2021-01-14 09:31:10||259.8||259.8||259.8||259.8|0
1610616750000|2021-01-14 09:32:30|259.8|259.7|259.8|259.7|259.8|259.7|259.8|259.7|3338
1610616770000|2021-01-14 09:32:50|259.7|259.6|259.8|259.6|259.8|259.7|259.7|259.6|9345
1610616790000|2021-01-14 09:33:10|259.7|259.7|259.8|259.7|259.8|259.7|259.7|259.7|1251
1610616800000|2021-01-14 09:33:20|259.9|259.8|259.9|259.8|259.9|259.8|259.9|259.8|8829
1610616810000|2021-01-14 09:33:30|259.8|259.6|259.8|259.6|259.8|259.6|259.7|259.6|22303
1610616830000|2021-01-14 09:33:50|259.7|259.5|259.6|259.5|259.7|259.5|259.6|259.5|9082
1610616840000|2021-01-14 09:34:00|259.7|259.6|259.7|259.5|259.7|259.6|259.7|259.5|4308
1610616850000|2021-01-14 09:34:10||259.6||259.6||259.6||259.6|0
1610616860000|2021-01-14 09:34:20||259.5||259.6||259.6||259.5|2898
1610616910000|2021-01-14 09:35:10|259.6|259.5|259.7|259.5|259.7|259.5|259.6|259.5|2500
1610616920000|2021-01-14 09:35:20||259.6||259.5||259.6||259.5|0
1610616930000|2021-01-14 09:35:30||259.6||259.6||259.6||259.6|0
1610616950000|2021-01-14 09:35:50|||||||||2000
1610616960000|2021-01-14 09:36:00|||||||||13
1610617000000|2021-01-14 09:36:40|259.8|259.7|259.8|259.6|259.8|259.7|259.8|259.6|11601
1610617010000|2021-01-14 09:36:50|259.7|259.7|259.7|259.6|259.7|259.7|259.7|259.6|0
1610617050000|2021-01-14 09:37:30|259.8|259.7|259.7|259.6|259.8|259.7|259.7|259.6|4915
1610617060000|2021-01-14 09:37:40|||||||||411
1610617080000|2021-01-14 09:38:00|259.8|259.7|259.8|259.6|259.8|259.7|259.8|259.6|1022
1610617140000|2021-01-14 09:39:00|259.7|259.7|259.8|259.7|259.8|259.7|259.7|259.7|3800
1610617150000|2021-01-14 09:39:10||259.6||259.6||259.7||259.6|1000
1610617170000|2021-01-14 09:39:30||259.7||259.7||259.7||259.7|0
1610617180000|2021-01-14 09:39:40|259.7|259.6|259.6|259.5|259.7|259.6|259.6|259.5|13395
1610617200000|2021-01-14 09:40:00|259.7|259.6|259.7|259.6|259.7|259.6|259.6|259.5|5717
1610617210000|2021-01-14 09:40:10|259.8|259.7|259.8|259.7|259.8|259.7|259.8|259.7|11178
1610617260000|2021-01-14 09:41:00|259.9|259.8|259.9|259.8|259.9|259.8|259.9|259.8|5159
1610617270000|2021-01-14 09:41:10|260|259.9|260|259.9|260|259.9|260|259.8|4263
1610617280000|2021-01-14 09:41:20|259.9|259.8|259.9|259.8|259.9|259.9|259.9|259.8|5147
1610617300000|2021-01-14 09:41:40|||||||||90
1610617330000|2021-01-14 09:42:10|259.8|259.7|259.9|259.7|259.9|259.7|259.8|259.7|10230
1610617340000|2021-01-14 09:42:20||259.8||259.8||259.8||259.8|0
1610617350000|2021-01-14 09:42:30|259.8|259.7|259.8|259.7|259.9|259.7|259.8|259.7|251
1610617360000|2021-01-14 09:42:40|||||||||376
1610617420000|2021-01-14 09:43:40|259.7|259.6|259.7|259.6|259.7|259.6|259.7|259.6|4571
1610617450000|2021-01-14 09:44:10|||||||||4
1610617460000|2021-01-14 09:44:20|||||||||349
1610617480000|2021-01-14 09:44:40|||||||||251
1610617510000|2021-01-14 09:45:10|259.6|259.5|259.6|259.5|259.7|259.6|259.6|259.5|9801
1610617520000|2021-01-14 09:45:20|259.7||259.6||259.7||259.6||0
1610617530000|2021-01-14 09:45:30|259.7|259.6|259.7|259.5|259.7|259.6|259.7|259.5|2820
1610617540000|2021-01-14 09:45:40|259.6|259.4|259.6|259.4|259.6|259.4|259.5|259.4|11351
1610617550000|2021-01-14 09:45:50|259.5||259.6||259.6||259.5||4564
1610617560000|2021-01-14 09:46:00|259.5||259.6||259.6||259.5||0
1610617590000|2021-01-14 09:46:30||259.5||259.5||259.5||259.5|12
1610617600000|2021-01-14 09:46:40||259.4||259.5||259.5||259.4|0
1610617650000|2021-01-14 09:47:30|259.5|259.3|259.4|259.2|259.5|259.3|259.3|259.2|27011
1610617670000|2021-01-14 09:47:50|259.3|259.3|259.4|259.3|259.5|259.4|259.3|259.3|19814
1610617680000|2021-01-14 09:48:00|259.5|259.4|259.5|259.4|259.5|259.4|259.4|259.3|11871
1610617700000|2021-01-14 09:48:20|259.4|259.3|259.4|259.3|259.5|259.3|259.4|259.3|2507
1610617780000|2021-01-14 09:49:40|259.3|259.2|259.3|259.2|259.3|259.2|259.3|259.2|4786
1610617800000|2021-01-14 09:50:00|259.4|259.3|259.3|259.2|259.4|259.3|259.3|259.1|8871
1610617810000|2021-01-14 09:50:10||259.1||259.1||259.1||259.1|0
1610617840000|2021-01-14 09:50:40|259.2|259.2|259.2|259.1|259.2|259.2|259.2|259.1|4107
1610617870000|2021-01-14 09:51:10|||||||||1697
1610617900000|2021-01-14 09:51:40|259.1|259|259.1|259|259.1|259|259.1|259|3583
1610617910000|2021-01-14 09:51:50|259.2|259.1|259.1|259|259.2|259.1|259.1|259|8417
1610617920000|2021-01-14 09:52:00|259.2|259.1|259.1|259|259.2|259.1|259.1|259|2830
1610617960000|2021-01-14 09:52:40|259.2|259.1|259.2|259.1|259.2|259.1|259.2|259.1|1086
1610617970000|2021-01-14 09:52:50|259.1|259|259.1|259|259.2|259|259.1|259|2990
1610618000000|2021-01-14 09:53:20||258.9||259||259||258.9|6756
1610618010000|2021-01-14 09:53:30|||||||||3295
1610618020000|2021-01-14 09:53:40|259|258.9|259|258.9|259|258.9|259|258.9|24
1610618030000|2021-01-14 09:53:50|259.1||259||259.1||259||1000
1610618040000|2021-01-14 09:54:00|259.1|259|259|258.9|259.1|259|259|258.8|18377
1610618090000|2021-01-14 09:54:50|258.9|258.8|258.9|258.8|258.9|258.8|258.9|258.8|11425
1610618110000|2021-01-14 09:55:10|259|258.9|258.9|258.8|259|258.9|258.9|258.8|5601
1610618120000|2021-01-14 09:55:20|259|258.9|258.9|258.8|259|258.9|258.9|258.8|5644
1610618150000|2021-01-14 09:55:50|259|258.9|259|258.9|259|258.9|259|258.8|4241
1610618160000|2021-01-14 09:56:00|258.9|258.8|258.9|258.8|259|258.8|258.9|258.8|2741
1610618170000|2021-01-14 09:56:10|259||258.9||259||258.9||0
1610618190000|2021-01-14 09:56:30|259|258.9|259|258.9|259|258.9|259|258.9|3982
1610618220000|2021-01-14 09:57:00|259.1|259|259|258.9|259.1|259|259|258.9|7034
1610618260000|2021-01-14 09:57:40|259.1|259|259.1|259|259.1|259|259|259|3654
1610618270000|2021-01-14 09:57:50|259|258.9|259|258.9|259|258.9|259|258.9|2288
1610618300000|2021-01-14 09:58:20|258.9|258.8|258.9|258.8|258.9|258.8|258.9|258.8|2514
1610618310000|2021-01-14 09:58:30|259|258.9|259|258.8|259|258.9|259|258.8|2286
1610618330000|2021-01-14 09:58:50||258.9||258.9||258.9||258.9|0
1610618380000|2021-01-14 09:59:40|259.1|259|259|258.9|259.1|259|259|258.9|13150
1610618390000|2021-01-14 09:59:50|259.1|259|259.1|258.9|259.1|259|259|258.9|2500
1610618400000|2021-01-14 10:00:00|259|259|259.1|259|259.1|259|259|259|4707
1610618410000|2021-01-14 10:00:10||258.9||259||259||258.9|3123
1610618460000|2021-01-14 10:01:00|259|258.9|259|258.9|259.1|258.9|259|258.9|3582
1610618530000|2021-01-14 10:02:10|258.9|258.8|259|258.8|259|258.9|258.9|258.8|16336
1610618540000|2021-01-14 10:02:20|258.9||258.9||258.9||258.9||0
1610618550000|2021-01-14 10:02:30|259||258.9||259||258.9||0
1610618560000|2021-01-14 10:02:40|258.8|258.7|258.9|258.8|258.9|258.8|258.8|258.7|6192
1610618590000|2021-01-14 10:03:10|259|258.9|259|258.9|259|258.9|259|258.8|7520
1610618630000|2021-01-14 10:03:50||258.8||258.9||258.9||258.8|6675
1610618650000|2021-01-14 10:04:10||258.8||258.9||258.9||258.8|0
1610618730000|2021-01-14 10:05:30|258.9|258.8|258.9|258.8|258.9|258.8|258.9|258.7|6908
1610618760000|2021-01-14 10:06:00||258.7||258.8||258.8||258.7|1645
1610618780000|2021-01-14 10:06:20|259|258.9|259|258.9|259|258.9|258.9|258.8|5257
1610618790000|2021-01-14 10:06:30|258.9|258.7|258.9|258.7|258.9|258.8|258.8|258.7|22269
1610618800000|2021-01-14 10:06:40|258.8|258.8|258.9|258.7|258.9|258.8|258.8|258.7|2500
1610618830000|2021-01-14 10:07:10|258.8|258.8|258.8|258.7|258.8|258.8|258.8|258.7|4005
1610618840000|2021-01-14 10:07:20|258.9||258.9||258.9||258.9||2356
1610618870000|2021-01-14 10:07:50|258.8||258.8||258.9||258.8||500
1610618900000|2021-01-14 10:08:20|||||||||275
1610618960000|2021-01-14 10:09:20|258.7|258.6|258.7|258.6|258.8|258.7|258.7|258.5|14799
1610619000000|2021-01-14 10:10:00|258.8||258.7||258.8||258.7||3546
1610619020000|2021-01-14 10:10:20||258.5||258.5||258.5||258.5|0
1610619030000|2021-01-14 10:10:30|||||||||40
1610619040000|2021-01-14 10:10:40|258.6|258.6|258.7|258.6|258.7|258.6|258.6|258.6|0
1610619060000|2021-01-14 10:11:00|258.8|258.7|258.7|258.6|258.8|258.7|258.7|258.6|16663
1610619070000|2021-01-14 10:11:10|258.8|258.7|258.8|258.7|258.8|258.7|258.8|258.6|4196
1610619120000|2021-01-14 10:12:00|||||||||291
1610619160000|2021-01-14 10:12:40|||||||||656
1610619170000|2021-01-14 10:12:50|258.9|258.8|258.9|258.7|258.9|258.8|258.9|258.7|21141
1610619190000|2021-01-14 10:13:10|258.8||258.9||258.9||258.8||500
1610619200000|2021-01-14 10:13:20|258.8||258.8||258.8||258.8||0
1610619210000|2021-01-14 10:13:30|258.7|258.6|258.7|258.6|258.7|258.6|258.7|258.6|6973
1610619230000|2021-01-14 10:13:50|||||||||50
1610619240000|2021-01-14 10:14:00|||||||||3395
1610619250000|2021-01-14 10:14:10|258.8||258.7||258.8||258.7||1689
1610619260000|2021-01-14 10:14:20|258.8||258.7||258.8||258.7||726
1610619330000|2021-01-14 10:15:30|258.8|258.7|258.8|258.6|258.8|258.7|258.8|258.6|12940
1610619340000|2021-01-14 10:15:40|258.7||258.7||258.7||258.7||59
1610619360000|2021-01-14 10:16:00|||||||||613
1610619450000|2021-01-14 10:17:30|258.8|258.7|258.8|258.7|258.8|258.7|258.8|258.6|8917
1610619460000|2021-01-14 10:17:40|||||||||610
1610619490000|2021-01-14 10:18:10|||||||||2500
1610619520000|2021-01-14 10:18:40|258.9|258.8|258.9|258.8|258.9|258.8|258.9|258.7|6565
1610619530000|2021-01-14 10:18:50|258.8|258.5|258.7|258.5|258.8|258.7|258.6|258.5|95528
1610619540000|2021-01-14 10:19:00|258.6|258.6|258.7|258.6|258.7|258.6|258.6|258.6|3412
1610619600000|2021-01-14 10:20:00|258.6|258.5|258.7|258.6|258.7|258.6|258.6|258.5|4549
1610619630000|2021-01-14 10:20:30|258.6|258.5|258.6|258.5|258.7|258.5|258.6|258.5|0
1610619660000|2021-01-14 10:21:00|258.7||258.6||258.7||258.6||8735
1610619670000|2021-01-14 10:21:10|258.7||258.7||258.7||258.7||0
1610619680000|2021-01-14 10:21:20|258.6|258.6|258.6|258.5|258.7|258.6|258.6|258.5|5
1610619780000|2021-01-14 10:23:00|258.5|258.4|258.6|258.5|258.7|258.5|258.5|258.4|46468
1610619810000|2021-01-14 10:23:30|258.7|258.6|258.8|258.7|258.8|258.7|258.7|258.6|14853
1610619830000|2021-01-14 10:23:50|||||||||500
1610619870000|2021-01-14 10:24:30|258.9|258.8|258.9|258.8|258.9|258.8|258.9|258.8|6285
1610619890000|2021-01-14 10:24:50|259|258.9|259.1|259|259.1|259|259|258.8|40369
1610619910000|2021-01-14 10:25:10|259.2||259.2||259.2||259.1||8314
1610619950000|2021-01-14 10:25:50|259.1||259.2||259.2||259.1||3395
1610619990000|2021-01-14 10:26:30|259.1||259.1||259.1||259.1||628
1610620010000|2021-01-14 10:26:50|259|258.9|259.1|258.9|259.1|259|259|258.9|9658
1610620020000|2021-01-14 10:27:00|259||259||259||259||0
1610620030000|2021-01-14 10:27:10|||||||||1000
1610620060000|2021-01-14 10:27:40|||||||||586
1610620100000|2021-01-14 10:28:20|259.1||259||259.1||259||12559
1610620110000|2021-01-14 10:28:30|259.1||259||259.1||259||4795
1610620130000|2021-01-14 10:28:50|259.1|259|259.2|259|259.2|259|259|259|1817
1610620200000|2021-01-14 10:30:00|259.1||259.1||259.1||259.1||0
1610620320000|2021-01-14 10:32:00|||||||||538
1610620360000|2021-01-14 10:32:40|||||||||7
1610620430000|2021-01-14 10:33:50|||||||||569
1610620440000|2021-01-14 10:34:00|259.2||259.1||259.2||259.1||9306
1610620450000|2021-01-14 10:34:10|259.2||259.2||259.2||259.2||0
1610620460000|2021-01-14 10:34:20||259.1||259.1||259.1||259.1|377
1610620470000|2021-01-14 10:34:30|259.3||259.3||259.3||259.2||2122
1610620500000|2021-01-14 10:35:00||259.2||259.2||259.2||259.2|0
1610620530000|2021-01-14 10:35:30|259.4|259.3|259.4|259.3|259.4|259.3|259.4|259.3|2000
1610620560000|2021-01-14 10:36:00|||||||||2338
1610620590000|2021-01-14 10:36:30|259.3|259.2|259.4|259.2|259.4|259.3|259.3|259.2|4476
1610620600000|2021-01-14 10:36:40|259.3||259.3||259.3||259.3||0
1610620640000|2021-01-14 10:37:20|259.2|259.1|259.2|259.1|259.2|259.1|259.2|259.1|6033
1610620770000|2021-01-14 10:39:30|||||||||3000
1610620780000|2021-01-14 10:39:40|259.3|259.2|259.3|259.2|259.3|259.2|259.2|259.2|19587
1610620890000|2021-01-14 10:41:30|259.4|259.3|259.5|259.4|259.5|259.4|259.4|259.3|11974
1610620900000|2021-01-14 10:41:40|||||||||698
1610620910000|2021-01-14 10:41:50|259.6|259.5|259.6|259.5|259.6|259.5|259.6|259.5|903
1610620960000|2021-01-14 10:42:40|259.7|259.6|259.8|259.7|259.8|259.7|259.7|259.6|0
1610620970000|2021-01-14 10:42:50|259.7|259.6|259.7|259.6|259.7|259.6|259.7|259.6|813
1610621010000|2021-01-14 10:43:30|259.6|259.5|259.7|259.6|259.7|259.6|259.6|259.5|15240
1610621050000|2021-01-14 10:44:10|259.6|259.5|259.6|259.5|259.6|259.5|259.6|259.5|47
1610621060000|2021-01-14 10:44:20|259.7|259.6|259.7|259.6|259.7|259.6|259.7|259.6|0
1610621080000|2021-01-14 10:44:40|259.6|259.5|259.6|259.5|259.6|259.5|259.6|259.5|771
1610621090000|2021-01-14 10:44:50|259.7||259.6||259.7||259.6||0
1610621100000|2021-01-14 10:45:00|259.7||259.6||259.7||259.6||0
1610621180000|2021-01-14 10:46:20||259.4||259.5||259.5||259.4|6073
1610621230000|2021-01-14 10:47:10|||||||||500
1610621250000|2021-01-14 10:47:30||259.4||259.5||259.5||259.4|2930
1610621300000|2021-01-14 10:48:20|259.7|259.6|259.8|259.7|259.8|259.7|259.7|259.6|12289
1610621320000|2021-01-14 10:48:40|259.9|259.8|259.9|259.8|259.9|259.8|259.9|259.7|4389
1610621390000|2021-01-14 10:49:50|||||||||124
1610621410000|2021-01-14 10:50:10|||||||||7593
1610621420000|2021-01-14 10:50:20|260|259.9|260|259.9|260|259.9|260|259.9|75
1610621430000|2021-01-14 10:50:30|||||||||3985
1610621500000|2021-01-14 10:51:40|259.9|259.8|259.9|259.8|259.9|259.8|259.9|259.8|9310
1610621510000|2021-01-14 10:51:50|259.8|259.7|259.8|259.7|259.8|259.7|259.8|259.7|6598
1610621540000|2021-01-14 10:52:20|259.7|259.6|259.7|259.6|259.7|259.6|259.7|259.6|2776
1610621560000|2021-01-14 10:52:40|259.8|259.7|259.8|259.6|259.8|259.7|259.8|259.6|4479
1610621570000|2021-01-14 10:52:50|259.7|259.7|259.8|259.7|259.8|259.7|259.7|259.6|30
1610621580000|2021-01-14 10:53:00||259.6||259.7||259.7||259.6|0
1610621590000|2021-01-14 10:53:10|259.7|259.6|259.6|259.5|259.7|259.7|259.6|259.5|8200
1610621700000|2021-01-14 10:55:00|||||||||1222
1610621740000|2021-01-14 10:55:40|259.5|259.4|259.5|259.4|259.5|259.4|259.5|259.4|1141
1610621780000|2021-01-14 10:56:20|||||||||1000
1610621790000|2021-01-14 10:56:30|259.6|259.5|259.5|259.4|259.6|259.5|259.5|259.4|9026
1610621810000|2021-01-14 10:56:50|||||||||200
1610621880000|2021-01-14 10:58:00|||||||||500
1610621890000|2021-01-14 10:58:10|259.6|259.5|259.6|259.4|259.6|259.5|259.5|259.4|3885
1610621910000|2021-01-14 10:58:30||259.5||259.5||259.5||259.5|0
1610621940000|2021-01-14 10:59:00|259.5|259.4|259.5|259.4|259.5|259.4|259.5|259.4|2500
1610622000000|2021-01-14 11:00:00|259.4|259.3|259.5|259.4|259.5|259.4|259.4|259.3|4213
1610622050000|2021-01-14 11:00:50|259.4|259.3|259.4|259.3|259.4|259.3|259.4|259.3|202
1610622150000|2021-01-14 11:02:30|259.3|259.2|259.3|259.2|259.4|259.3|259.3|259.2|17733
1610622160000|2021-01-14 11:02:40|259.4|259.3|259.4|259.3|259.4|259.3|259.4|259.2|0
1610622270000|2021-01-14 11:04:30|||||||||900
1610622300000|2021-01-14 11:05:00|259.3|259.2|259.4|259.3|259.4|259.3|259.3|259.2|4465
1610622370000|2021-01-14 11:06:10|259.3|259.2|259.4|259.2|259.4|259.3|259.3|259.2|6904
1610622390000|2021-01-14 11:06:30|259.3|259.3|259.3|259.2|259.3|259.3|259.3|259.2|0
1610622440000|2021-01-14 11:07:20|259.4|259.3|259.4|259.3|259.4|259.3|259.4|259.3|8596
1610622460000|2021-01-14 11:07:40|||||||||4000
1610622490000|2021-01-14 11:08:10|259.5|259.4|259.5|259.3|259.5|259.4|259.4|259.3|8889
1610622520000|2021-01-14 11:08:40|259.4|259.2|259.3|259.2|259.4|259.3|259.3|259.2|18702
1610622540000|2021-01-14 11:09:00|259.4||259.4||259.4||259.3||2500
1610622550000|2021-01-14 11:09:10|259.3||259.3||259.4||259.3||0
1610622560000|2021-01-14 11:09:20|259.4||259.3||259.4||259.3||0
1610622600000|2021-01-14 11:10:00|259.4|259.3|259.4|259.3|259.4|259.3|259.4|259.3|631
1610622660000|2021-01-14 11:11:00|259.3|259.2|259.4|259.2|259.4|259.2|259.3|259.2|767
1610622670000|2021-01-14 11:11:10|259.3||259.3||259.4||259.3||0
1610622700000|2021-01-14 11:11:40|||||||||225
1610622750000|2021-01-14 11:12:30|259.4|259.3|259.4|259.3|259.4|259.3|259.4|259.3|4282
1610622790000|2021-01-14 11:13:10|259.5|259.4|259.5|259.4|259.5|259.4|259.5|259.4|4010
1610622830000|2021-01-14 11:13:50|259.4|259.3|259.5|259.3|259.5|259.3|259.4|259.3|4026
1610622940000|2021-01-14 11:15:40|259.4||259.5||259.5||259.4||3573
1610623200000|2021-01-14 11:20:00|259.4|259.4|259.5|259.3|259.5|259.4|259.4|259.3|629
1610623280000|2021-01-14 11:21:20|259.4||259.5||259.5||259.4||9345
1610623300000|2021-01-14 11:21:40|259.4||259.4||259.4||259.4||0
1610623310000|2021-01-14 11:21:50|||||||||3876
1610623350000|2021-01-14 11:22:30|259.3|259.2|259.3|259.2|259.3|259.2|259.3|259.2|4290
1610623370000|2021-01-14 11:22:50|259.4|259.3|259.4|259.3|259.4|259.3|259.4|259.3|2907
1610623490000|2021-01-14 11:24:50|259.5|259.4|259.5|259.3|259.5|259.4|259.5|259.3|7865
1610623570000|2021-01-14 11:26:10|259.4||259.5||259.5||259.4||1000
1610623660000|2021-01-14 11:27:40|||||||||300
1610623670000|2021-01-14 11:27:50|259.4|259.2|259.4|259.3|259.4|259.3|259.3|259.2|12506
1610623680000|2021-01-14 11:28:00|259.5|259.4|259.5|259.4|259.5|259.4|259.5|259.3|6243
1610623690000|2021-01-14 11:28:10||259.3||259.3||259.3||259.3|0
1610623710000|2021-01-14 11:28:30|259.4||259.5||259.5||259.4||0
1610623750000|2021-01-14 11:29:10|259.4|259.2|259.3|259.2|259.4|259.2|259.3|259.2|9031
1610623770000|2021-01-14 11:29:30|259.2|259.1|259.2|259.1|259.2|259.1|259.2|259.1|4456
1610623820000|2021-01-14 11:30:20|259.3|259.2|259.2|259.1|259.3|259.2|259.2|259|9148
1610623830000|2021-01-14 11:30:30|259.3||259.2||259.3||259.2||0
1610623840000|2021-01-14 11:30:40|259.3|259.2|259.3|259.2|259.3|259.2|259.3|259.2|631
1610623850000|2021-01-14 11:30:50|259.4|259.3|259.4|259.2|259.4|259.3|259.4|259.2|4067
1610623890000|2021-01-14 11:31:30|259.3|259.3|259.3|259.2|259.4|259.3|259.3|259.2|3913
1610623940000|2021-01-14 11:32:20|259.2|259.1|259.2|259.1|259.2|259.1|259.2|259.1|9697
1610623950000|2021-01-14 11:32:30|259.3|259.2|259.3|259.2|259.3|259.2|259.3|259.1|3574
1610624010000|2021-01-14 11:33:30|259.4|259.3|259.3|259.2|259.4|259.3|259.3|259.2|10012
1610624040000|2021-01-14 11:34:00|259.2|259.1|259.2|259.1|259.3|259.1|259.1|259|14744
1610624070000|2021-01-14 11:34:30|259.1|259|259.2|259.1|259.2|259.1|259.1|259|2858
1610624120000|2021-01-14 11:35:20|259.1|259|259.2|259.1|259.2|259.1|259.1|259|6836
1610624130000|2021-01-14 11:35:30|259.1|259|259.1|259|259.1|259|259.1|259|29
1610624240000|2021-01-14 11:37:20|259|258.9|258.9|258.8|259|258.9|258.9|258.8|19047
1610624330000|2021-01-14 11:38:50|259|258.9|259|258.9|259|258.9|259|258.8|10380
1610624340000|2021-01-14 11:39:00||258.8||258.8||258.9||258.8|2421
1610624360000|2021-01-14 11:39:20||258.9||258.9||258.9||258.9|0
1610624380000|2021-01-14 11:39:40|258.9|258.8|259|258.8|259|258.9|258.9|258.8|10366
1610624410000|2021-01-14 11:40:10|258.9||258.9||258.9||258.9||0
1610624550000|2021-01-14 11:42:30|259|258.9|259|258.9|259|258.9|259|258.8|10114
1610624590000|2021-01-14 11:43:10|258.9|258.8|258.9|258.8|258.9|258.8|258.9|258.8|715
1610624610000|2021-01-14 11:43:30|259|258.9|259|258.9|259|258.9|259|258.9|2
1610624660000|2021-01-14 11:44:20|259.1|259|259|258.9|259.1|259|259|258.9|19239
1610624670000|2021-01-14 11:44:30|||||||||396
1610624680000|2021-01-14 11:44:40|259.1|259|259.1|259|259.1|259|259|258.9|985
1610624750000|2021-01-14 11:45:50|259|258.9|259.1|259|259.1|259|259|258.9|3698
1610624760000|2021-01-14 11:46:00|259|258.9|259|258.9|259.1|258.9|259|258.9|2770
1610624770000|2021-01-14 11:46:10|259.1||259||259.1||259||4571
1610624860000|2021-01-14 11:47:40|259.1|259|259|258.9|259.1|259|259|258.9|3526
1610624870000|2021-01-14 11:47:50|259.1|259|259.1|258.9|259.1|259|259.1|258.9|2478
1610624910000|2021-01-14 11:48:30||259||259||259||259|0
1610624940000|2021-01-14 11:49:00|259.2|259.1|259.1|259|259.2|259.1|259.1|259|7191
1610624950000|2021-01-14 11:49:10|||||||||80
1610624990000|2021-01-14 11:49:50|259|258.9|259.1|258.9|259.1|258.9|259|258.9|7694
1610625040000|2021-01-14 11:50:40|259||259||259||259||0
1610625050000|2021-01-14 11:50:50|||||||||15
1610625060000|2021-01-14 11:51:00|259.1|259|259.1|258.9|259.1|259|259.1|258.9|3003
1610625070000|2021-01-14 11:51:10||259||259||259||259|0
1610625090000|2021-01-14 11:51:30|259.2|259.1|259.2|259.1|259.2|259.1|259.1|259|11877
1610625140000|2021-01-14 11:52:20|259.3|259.2|259.3|259.2|259.3|259.2|259.2|259.2|7780
1610625170000|2021-01-14 11:52:50|||||||||51
1610625180000|2021-01-14 11:53:00|259.2|259.1|259.3|259.1|259.3|259.2|259.2|259.1|4919
1610625190000|2021-01-14 11:53:10|259.2||259.2||259.2||259.2||0
1610625200000|2021-01-14 11:53:20|||||||||1000
1610625270000|2021-01-14 11:54:30|259.3|259.2|259.2|259.1|259.3|259.2|259.2|259.1|6684
1610625300000|2021-01-14 11:55:00|259.1|259|259.1|259|259.1|259|259.1|259|7398
1610625330000|2021-01-14 11:55:30|259.2|259.1|259.2|259.1|259.2|259.1|259.2|259|3951
1610625350000|2021-01-14 11:55:50|||||||||205
1610625360000|2021-01-14 11:56:00|259.3||259.2||259.3||259.2||4642
1610625390000|2021-01-14 11:56:30|259.1|259|259.1|259|259.1|259|259.1|259|6155
1610625400000|2021-01-14 11:56:40|259.2||259.2||259.2||259.2||0
1610625420000|2021-01-14 11:57:00|259.1||259.1||259.2||259.1||0
1610625660000|2021-01-14 12:01:00|259.2|259.1|259.2|259|259.2|259.1|259.2|259|9378
1610625670000|2021-01-14 12:01:10||259.1||259.1||259.1||259.1|0
1610625820000|2021-01-14 12:03:40|||||||||633
1610625850000|2021-01-14 12:04:10|259.1|259|259.2|259.1|259.2|259.1|259.1|259|15246
1610625920000|2021-01-14 12:05:20|259.3|259.2|259.3|259.2|259.3|259.2|259.3|259.2|3761
1610625930000|2021-01-14 12:05:30|259.2|259.1|259.2|259.1|259.2|259.1|259.2|259.1|1141
1610625960000|2021-01-14 12:06:00|259.3||259.2||259.3||259.2||1597
1610625970000|2021-01-14 12:06:10|259.1|259|259.2|259.1|259.2|259.1|259.1|259|12216
1610625990000|2021-01-14 12:06:30|259.1|259|259.1|259|259.2|259|259.1|259|1276
1610626020000|2021-01-14 12:07:00|259.2|259.1|259.2|259|259.2|259.1|259.2|259|4349
1610626090000|2021-01-14 12:08:10||259.1||259.1||259.1||259.1|0
1610626100000|2021-01-14 12:08:20||259||259.1||259.1||259|0
1610626210000|2021-01-14 12:10:10|259.1|259|259.1|259|259.1|259|259.1|259|685
1610626220000|2021-01-14 12:10:20|259.2|259.1|259.2|259.1|259.2|259.1|259.2|259.1|1580
1610626250000|2021-01-14 12:10:50|||||||||1128
1610626300000|2021-01-14 12:11:40|259.3|259.2|259.2|259.1|259.3|259.2|259.2|259.1|18729
1610626350000|2021-01-14 12:12:30|259.1|259|259.2|259.1|259.2|259.1|259.1|259|6856
1610626430000|2021-01-14 12:13:50|259.1|259|259.2|259.1|259.2|259.1|259.1|259|3030
1610626490000|2021-01-14 12:14:50|||||||||17
1610626510000|2021-01-14 12:15:10|259.1|259|259.1|259|259.2|259|259.1|259|9325
1610626650000|2021-01-14 12:17:30|||||||||1000
1610626750000|2021-01-14 12:19:10|259|258.9|259|258.9|259|258.9|259|258.9|13686
1610626780000|2021-01-14 12:19:40|259.1|259|259.1|258.9|259.1|259|259.1|258.9|24707
1610626790000|2021-01-14 12:19:50|259|259|259.1|259|259.1|259|259|258.9|808
1610626820000|2021-01-14 12:20:20|||||||||1851
1610626920000|2021-01-14 12:22:00|259|258.9|259|258.9|259|258.9|259|258.9|4214
1610626950000|2021-01-14 12:22:30|259.1|259|259.1|258.9|259.1|259|259.1|258.9|4305
1610627000000|2021-01-14 12:23:20||259||259||259||259|0
1610627020000|2021-01-14 12:23:40|259.2|259.1|259.1|259|259.2|259.1|259.1|259|9532
1610627030000|2021-01-14 12:23:50|259.2|259.1|259.2|259.1|259.2|259.1|259.2|259.1|855
1610627070000|2021-01-14 12:24:30|259.1|259|259.1|259|259.2|259.1|259.1|259|11562
1610627140000|2021-01-14 12:25:40|259|258.9|259|258.9|259|258.9|259|258.9|3712
1610627160000|2021-01-14 12:26:00|259.1|259|259.1|258.9|259.1|259|259.1|258.9|8769
1610627170000|2021-01-14 12:26:10||259||259||259||258.9|0
1610627180000|2021-01-14 12:26:20||258.9||259||259||258.9|0
1610627230000|2021-01-14 12:27:10||258.9||259||259||258.9|0
1610627330000|2021-01-14 12:28:50|259|258.9|259.1|259|259.1|259|259|258.9|2500
1610627360000|2021-01-14 12:29:20|259|258.9|259.1|258.9|259.1|258.9|259|258.9|1788
1610627370000|2021-01-14 12:29:30||259||259||259||259|0
1610627380000|2021-01-14 12:29:40|259|258.9|259|258.9|259|258.9|259|258.9|836
1610627390000|2021-01-14 12:29:50|259.1||259.1||259.1||259||0
1610627420000|2021-01-14 12:30:20|259||259||259||259||0
1610627470000|2021-01-14 12:31:10|259.1|259|259.1|259|259.1|259|259.1|259|6050
1610627490000|2021-01-14 12:31:30|||||||||1500
1610627520000|2021-01-14 12:32:00|259.2|259.1|259.2|259|259.2|259.1|259.2|259|2914
1610627530000|2021-01-14 12:32:10|259.1||259.2||259.2||259.1||2500
1610627540000|2021-01-14 12:32:20|259.1||259.1||259.1||259.1||0
1610627620000|2021-01-14 12:33:40|||||||||20001
1610627790000|2021-01-14 12:36:30|259.2|259.1|259.1|259|259.2|259.1|259.1|258.9|44664
1610627820000|2021-01-14 12:37:00|259.2|259.1|259.3|259.1|259.3|259.2|259.2|259|4653
1610627860000|2021-01-14 12:37:40||259.2||259.2||259.2||259.2|0
1610628080000|2021-01-14 12:41:20|259.2|259.1|259.3|259.1|259.3|259.1|259.2|259.1|7417
1610628120000|2021-01-14 12:42:00|259.2||259.2||259.2||259.2||0
1610628160000|2021-01-14 12:42:40|259.3||259.3||259.3||259.3||609
1610628170000|2021-01-14 12:42:50|259.2||259.3||259.3||259.2||3695
1610628230000|2021-01-14 12:43:50|||||||||250
1610628260000|2021-01-14 12:44:20||259.2||259.2||259.2||259.2|2000
1610628350000|2021-01-14 12:45:50|||||||||906
1610628490000|2021-01-14 12:48:10|259.2|259.1|259.3|259.1|259.3|259.2|259.2|259.1|13570
1610628520000|2021-01-14 12:48:40|259.2||259.3||259.3||259.2||0
1610628600000|2021-01-14 12:50:00|259.2|259.2|259.3|259.1|259.3|259.2|259.2|259.1|730
1610628640000|2021-01-14 12:50:40|259.4|259.2|259.4|259.3|259.4|259.3|259.4|259.2|9388
1610628950000|2021-01-14 12:55:50|259.3|259.2|259.4|259.3|259.4|259.3|259.3|259.2|13407
1610628960000|2021-01-14 12:56:00|259.3|259.2|259.4|259.2|259.4|259.3|259.3|259.2|6415
1610628970000|2021-01-14 12:56:10|259.3|259.3|259.4|259.3|259.4|259.3|259.3|259.2|910
1610629000000|2021-01-14 12:56:40|||||||||6100
1610629040000|2021-01-14 12:57:20|259.5|259.4|259.4|259.3|259.5|259.4|259.4|259.3|12781
1610629060000|2021-01-14 12:57:40|259.5|259.4|259.5|259.4|259.5|259.4|259.5|259.3|771
1610629070000|2021-01-14 12:57:50|259.6|259.5|259.6|259.5|259.7|259.6|259.6|259.5|8694
1610629090000|2021-01-14 12:58:10|259.5|259.4|259.5|259.4|259.6|259.5|259.5|259.4|16027
1610629110000|2021-01-14 12:58:30|259.6|259.5|259.6|259.5|259.6|259.5|259.6|259.5|2612
1610629120000|2021-01-14 12:58:40||259.4||259.4||259.4||259.4|0
1610629130000|2021-01-14 12:58:50||259.5||259.5||259.5||259.5|0
1610629150000|2021-01-14 12:59:10|||||||||3000
1610629180000|2021-01-14 12:59:40|||||||||7785
1610629190000|2021-01-14 12:59:50|259.7||259.6||259.7||259.6||2191
1610629200000|2021-01-14 13:00:00|259.7||259.7||259.7||259.6||0
1610629210000|2021-01-14 13:00:10|259.6||259.6||259.6||259.6||0
1610629220000|2021-01-14 13:00:20|259.7|259.6|259.6|259.5|259.7|259.6|259.6|259.5|4284
1610629230000|2021-01-14 13:00:30|259.7||259.6||259.7||259.6||0
1610629250000|2021-01-14 13:00:50|259.7||259.6||259.7||259.6||541
1610629260000|2021-01-14 13:01:00|259.5|259.4|259.6|259.4|259.6|259.5|259.5|259.4|5763
1610629300000|2021-01-14 13:01:40|259.7|259.5|259.6|259.5|259.7|259.5|259.6|259.5|21174
1610629310000|2021-01-14 13:01:50|259.7||259.6||259.7||259.6||0
1610629430000|2021-01-14 13:03:50|259.5|259.4|259.4|259.3|259.6|259.4|259.4|259.3|12526
1610629500000|2021-01-14 13:05:00|259.5|259.4|259.5|259.4|259.5|259.4|259.5|259.4|1244
1610629510000|2021-01-14 13:05:10|259.4|259.3|259.4|259.3|259.5|259.3|259.4|259.3|1280
1610629520000|2021-01-14 13:05:20|259.5||259.5||259.5||259.5||826
1610629530000|2021-01-14 13:05:30|259.4|259.4|259.5|259.3|259.5|259.4|259.4|259.3|740
1610629600000|2021-01-14 13:06:40||259.4||259.4||259.4||259.3|24
1610629690000|2021-01-14 13:08:10|||||||||250
1610629770000|2021-01-14 13:09:30|||||||||1049
1610629920000|2021-01-14 13:12:00|259.6|259.5|259.7|259.5|259.7|259.6|259.6|259.5|20738
1610629960000|2021-01-14 13:12:40|259.8|259.6|259.9|259.8|259.9|259.8|259.8|259.6|3201
1610629980000|2021-01-14 13:13:00|260||260||260||260||0
1610630000000|2021-01-14 13:13:20|259.9|259.9|259.9|259.8|260|259.9|259.9|259.8|1348
1610630010000|2021-01-14 13:13:30|260||259.9||260||259.9||0
1610630040000|2021-01-14 13:14:00||259.7||259.8||259.8||259.7|13992
1610630130000|2021-01-14 13:15:30|||||||||7500
1610630140000|2021-01-14 13:15:40|259.8|259.7|259.9|259.7|259.9|259.8|259.8|259.7|7536
1610630160000|2021-01-14 13:16:00||259.8||259.8||259.8||259.8|0
1610630180000|2021-01-14 13:16:20||259.7||259.7||259.7||259.7|819
1610630260000|2021-01-14 13:17:40||259.8||259.8||259.8||259.8|0
1610630270000|2021-01-14 13:17:50||259.7||259.7||259.7||259.7|2585
1610630360000|2021-01-14 13:19:20||259.8||259.8||259.8||259.8|0
1610630370000|2021-01-14 13:19:30||259.7||259.7||259.7||259.7|1906
1610630390000|2021-01-14 13:19:50|259.8|259.8|259.9|259.7|259.9|259.8|259.8|259.7|2976
1610630510000|2021-01-14 13:21:50|259.8||259.8||259.8||259.8||0
1610630540000|2021-01-14 13:22:20|||||||||400
1610630660000|2021-01-14 13:24:20|||||||||1000
1610630740000|2021-01-14 13:25:40|259.9|259.8|259.9|259.8|259.9|259.8|259.8|259.7|29421
1610630750000|2021-01-14 13:25:50|260|259.9|260|259.9|260|259.9|260|259.9|5088
1610630760000|2021-01-14 13:26:00|260.1|260|260.1|259.9|260.2|260.1|260.1|259.9|21429
1610630790000|2021-01-14 13:26:30|260||260||260.1||260||5359
1610630940000|2021-01-14 13:29:00|260.1|260|260|259.9|260.1|260|260|259.9|7427
1610630980000|2021-01-14 13:29:40|||||||||100
1610630990000|2021-01-14 13:29:50|259.9|259.8|259.9|259.8|260|259.8|259.9|259.8|11754
1610631050000|2021-01-14 13:30:50||259.7||259.8||259.8||259.7|6770
1610631090000|2021-01-14 13:31:30|259.8|259.7|259.8|259.7|259.8|259.7|259.8|259.7|11490
1610631130000|2021-01-14 13:32:10|||||||||8406
1610631150000|2021-01-14 13:32:30|259.7|259.6|259.7|259.6|259.7|259.6|259.7|259.6|8113
1610631160000|2021-01-14 13:32:40|||||||||771
1610631270000|2021-01-14 13:34:30|259.6|259.5|259.7|259.6|259.7|259.6|259.6|259.5|3104
1610631280000|2021-01-14 13:34:40|||||||||11000
1610631320000|2021-01-14 13:35:20|259.8|259.7|259.8|259.6|259.8|259.7|259.7|259.6|13235
1610631330000|2021-01-14 13:35:30|259.7||259.7||259.7||259.7||0
1610631340000|2021-01-14 13:35:40|259.8||259.7||259.8||259.7||0
1610631350000|2021-01-14 13:35:50|259.8|259.7|259.8|259.6|259.8|259.7|259.8|259.6|3065
1610631360000|2021-01-14 13:36:00|259.7||259.7||259.7||259.7||0
1610631500000|2021-01-14 13:38:20|259.8|259.7|259.7|259.6|259.8|259.7|259.7|259.6|3825
1610631520000|2021-01-14 13:38:40|||||||||225
1610631710000|2021-01-14 13:41:50|259.8|259.7|259.8|259.7|259.8|259.7|259.8|259.7|13368
1610631730000|2021-01-14 13:42:10|259.7|259.6|259.8|259.7|259.8|259.7|259.7|259.6|19965
1610631740000|2021-01-14 13:42:20|259.7|259.6|259.8|259.7|259.8|259.7|259.7|259.6|4233
1610631750000|2021-01-14 13:42:30||259.6||259.7||259.7||259.6|0
1610631840000|2021-01-14 13:44:00|259.7|259.6|259.7|259.6|259.7|259.6|259.7|259.6|6132
1610631950000|2021-01-14 13:45:50|||||||||3000
1610632010000|2021-01-14 13:46:50|259.6|259.5|259.7|259.6|259.7|259.6|259.6|259.5|12166
1610632020000|2021-01-14 13:47:00||259.5||259.5||259.5||259.5|1380
1610632050000|2021-01-14 13:47:30|259.6||259.7||259.7||259.6||1396
1610632060000|2021-01-14 13:47:40|259.6|259.6|259.7|259.6|259.7|259.6|259.6|259.6|4
1610632140000|2021-01-14 13:49:00|259.8|259.7|259.8|259.7|259.8|259.7|259.7|259.6|8990
1610632190000|2021-01-14 13:49:50|259.9|259.8|260|259.9|260|259.9|259.9|259.8|9789
1610632230000|2021-01-14 13:50:30|260.1|260|260|259.8|260.1|260|259.9|259.8|23732
1610632250000|2021-01-14 13:50:50||259.9||259.9||259.9||259.9|0
1610632260000|2021-01-14 13:51:00||259.8||259.8||259.8||259.8|221
1610632290000|2021-01-14 13:51:30||259.9||259.9||259.9||259.9|0
1610632310000|2021-01-14 13:51:50|260.1|260|260.1|260|260.1|260|260|259.9|12653
1610632450000|2021-01-14 13:54:10|260.2|260.1|260.2|260.1|260.2|260.1|260.2|260.1|632
1610632480000|2021-01-14 13:54:40|260.3|260.2|260.3|260.2|260.3|260.2|260.3|260.2|0
1610632490000|2021-01-14 13:54:50|260.2|260.1|260.2|260.1|260.3|260.2|260.2|260.1|12582
1610632520000|2021-01-14 13:55:20|||||||||711
1610632550000|2021-01-14 13:55:50|||||||||17947
1610632640000|2021-01-14 13:57:20|260.3|260.2|260.2|260.1|260.3|260.2|260.2|260.1|19027
1610632670000|2021-01-14 13:57:50||260||260||260||260|10351
1610632680000|2021-01-14 13:58:00|260.1||260.1||260.1||260.1||0
1610632720000|2021-01-14 13:58:40|260.2|260.1|260.2|260|260.2|260.1|260.1|260|8316
1610632750000|2021-01-14 13:59:10|260.1||260.1||260.1||260.1||0
1610632790000|2021-01-14 13:59:50|||||||||2495
1610632870000|2021-01-14 14:01:10|||||||||900
1610633100000|2021-01-14 14:05:00|260|259.9|259.9|259.8|260.1|260|259.9|259.8|15400
1610633110000|2021-01-14 14:05:10|260|259.9|259.9|259.8|260|259.9|259.9|259.8|2681
1610633130000|2021-01-14 14:05:30|260||260||260||260||2500
1610633140000|2021-01-14 14:05:40||259.9||259.9||259.9||259.9|0
1610633300000|2021-01-14 14:08:20|260.1|260|260|259.9|260.1|260|260|259.9|21803
1610633340000|2021-01-14 14:09:00|260.1|260|260|259.9|260.1|260|260|259.9|12453
1610633590000|2021-01-14 14:13:10|259.9|259.8|259.9|259.8|260|259.9|259.9|259.8|10143
1610633700000|2021-01-14 14:15:00|260|259.9|260.1|260|260.1|260|260|259.9|13707
1610633710000|2021-01-14 14:15:10|260|259.9|260|259.9|260|259.9|260|259.9|1859
1610634150000|2021-01-14 14:22:30|259.9|259.8|260.1|260|260.1|260|259.9|259.8|45498
1610634190000|2021-01-14 14:23:10|260.2|260.1|260.2|260.1|260.2|260.1|260.1|260|10680
1610634210000|2021-01-14 14:23:30|260.3|260.2|260.3|260.2|260.3|260.2|260.3|260.1|4301
1610634220000|2021-01-14 14:23:40|||||||||5121
1610634270000|2021-01-14 14:24:30|260.4|260.3|260.4|260.3|260.4|260.3|260.4|260.3|1532
1610634280000|2021-01-14 14:24:40|260.5|260.4|260.4|260.3|260.5|260.4|260.4|260.3|1651
1610634290000|2021-01-14 14:24:50|260.5|260.4|260.4|260.3|260.5|260.4|260.4|260.3|7378
1610634510000|2021-01-14 14:28:30|260.3|260.2|260.3|260.2|260.3|260.2|260.3|260.2|9339
1610634540000|2021-01-14 14:29:00|260.2|260.1|260.2|260.1|260.2|260.1|260.2|260.1|11509
1610634560000|2021-01-14 14:29:20|260.3|260.2|260.4|260.3|260.4|260.3|260.3|260.2|6876
1610634580000|2021-01-14 14:29:40|260.5|260.4|260.5|260.4|260.6|260.4|260.5|260.4|2171
1610634590000|2021-01-14 14:29:50|260.4|260.2|260.4|260.3|260.4|260.3|260.3|260.2|29110
1610634600000|2021-01-14 14:30:00|260.5||260.5||260.5||260.5||0
1610634760000|2021-01-14 14:32:40|260.4||260.4||260.4||260.4||0
1610634770000|2021-01-14 14:32:50|260.5|260.4|260.5|260.4|260.5|260.4|260.5|260.3|2904
1610634780000|2021-01-14 14:33:00|260.4|260.3|260.4|260.3|260.4|260.3|260.4|260.3|2985
1610634790000|2021-01-14 14:33:10|260.5|260.4|260.5|260.4|260.5|260.4|260.5|260.4|1518
1610634840000|2021-01-14 14:34:00|260.6|260.5|260.5|260.4|260.6|260.5|260.5|260.4|6407
1610634900000|2021-01-14 14:35:00|260.6|260.5|260.6|260.5|260.7|260.6|260.6|260.5|19718
1610634910000|2021-01-14 14:35:10|260.7|260.6|260.7|260.6|260.7|260.6|260.7|260.6|65
1610634930000|2021-01-14 14:35:30|||||||||3326
1610634970000|2021-01-14 14:36:10|260.6|260.5|260.6|260.5|260.7|260.6|260.6|260.5|15617
1610634980000|2021-01-14 14:36:20|260.7|260.6|260.7|260.5|260.7|260.6|260.6|260.5|2500
1610634990000|2021-01-14 14:36:30||260.6||260.6||260.6||260.6|1000
1610635090000|2021-01-14 14:38:10|260.8|260.7|260.8|260.7|260.8|260.7|260.8|260.7|24470
1610635100000|2021-01-14 14:38:20|260.9|260.8|261|260.9|261|260.9|260.9|260.8|5652
1610635110000|2021-01-14 14:38:30|261.1|261|261.1|261|261.1|261|261.1|261|6569
1610635250000|2021-01-14 14:40:50|||||||||5156
1610635260000|2021-01-14 14:41:00|261|260.9|261|260.9|261.1|260.9|261|260.9|8536
1610635270000|2021-01-14 14:41:10|261.1|261|261.1|260.9|261.1|261|261|260.9|5026
1610635280000|2021-01-14 14:41:20|261||261.1||261.1||261||0
1610635350000|2021-01-14 14:42:30|261|260.8|261|260.9|261|260.9|260.9|260.8|19625
1610635360000|2021-01-14 14:42:40|261.1|261|261.1|261|261.1|261|261|260.9|5474
1610635370000|2021-01-14 14:42:50|261|260.9|261.1|261|261.1|261|261|260.9|7500
1610635400000|2021-01-14 14:43:20|261.2||261.1||261.2||261.1||3779
1610635410000|2021-01-14 14:43:30|261.2|261.1|261.2|261.1|261.3|261.1|261.2|261.1|1299
1610635520000|2021-01-14 14:45:20|||||||||2
1610635540000|2021-01-14 14:45:40|261.1|261|261.1|261|261.1|261|261.1|261|11059
1610635550000|2021-01-14 14:45:50|261.2||261.1||261.2||261.1||0
1610635570000|2021-01-14 14:46:10|261.2||261.1||261.2||261.1||4306
1610635580000|2021-01-14 14:46:20|261.2|261.1|261.2|261.1|261.2|261.1|261.1|261.1|0
1610635600000|2021-01-14 14:46:40|261.3||261.3||261.3||261.3||0
1610635610000|2021-01-14 14:46:50|261.2||261.2||261.2||261.2||0
1610635670000|2021-01-14 14:47:50|261.3|261.2|261.3|261.2|261.3|261.2|261.2|261.1|9556
1610635740000|2021-01-14 14:49:00|||||||||5000
1610635760000|2021-01-14 14:49:20|261.4|261.3|261.4|261.3|261.4|261.3|261.4|261.3|12610
1610635770000|2021-01-14 14:49:30|261.5|261.4|261.5|261.3|261.5|261.4|261.4|261.3|10707
1610635790000|2021-01-14 14:49:50||261.4||261.4||261.4||261.4|0
1610635800000|2021-01-14 14:50:00|261.6|261.5|261.5|261.4|261.6|261.5|261.5|261.4|37787
1610635810000|2021-01-14 14:50:10|261.6||261.6||261.6||261.6||0
1610635830000|2021-01-14 14:50:30|261.5|261.3|261.4|261.3|261.5|261.4|261.4|261.3|23340
1610635840000|2021-01-14 14:50:40|261.5||261.5||261.5||261.5||4182
1610635850000|2021-01-14 14:50:50|261.6|261.4|261.5|261.4|261.6|261.4|261.5|261.4|13875
1610635860000|2021-01-14 14:51:00|261.6|261.5|261.6|261.5|261.6|261.5|261.6|261.4|10318
1610635870000|2021-01-14 14:51:10|261.5|261.4|261.6|261.4|261.6|261.5|261.5|261.4|7715
1610635880000|2021-01-14 14:51:20|261.5||261.5||261.5||261.5||0
1610635900000|2021-01-14 14:51:40|261.4|261.3|261.4|261.3|261.4|261.3|261.4|261.3|6063
1610635910000|2021-01-14 14:51:50|||||||||95
1610635920000|2021-01-14 14:52:00|261.5|261.4|261.5|261.4|261.5|261.4|261.5|261.4|19490
1610635980000|2021-01-14 14:53:00|261.4|261.3|261.5|261.3|261.5|261.3|261.4|261.3|3079
1610635990000|2021-01-14 14:53:10|261.4|261.2|261.4|261.3|261.4|261.3|261.3|261.2|22657
1610636000000|2021-01-14 14:53:20|261.5|261.4|261.5|261.4|261.5|261.4|261.4|261.3|633
1610636010000|2021-01-14 14:53:30|261.4|261.3|261.5|261.3|261.5|261.3|261.4|261.3|1406
1610636020000|2021-01-14 14:53:40|261.4||261.5||261.5||261.4||0
1610636040000|2021-01-14 14:54:00|261.4||261.5||261.5||261.4||558
1610636050000|2021-01-14 14:54:10|261.4|261.2|261.4|261.3|261.5|261.3|261.3|261.2|22080
1610636060000|2021-01-14 14:54:20||261.2||261.3||261.3||261.2|3547
1610636070000|2021-01-14 14:54:30||261.2||261.2||261.2||261.2|0
1610636080000|2021-01-14 14:54:40|261.5|261.3|261.5|261.3|261.5|261.3|261.5|261.3|225
1610636100000|2021-01-14 14:55:00|261.4||261.4||261.4||261.4||0
1610636110000|2021-01-14 14:55:10|261.5||261.5||261.5||261.5||2472
1610636120000|2021-01-14 14:55:20|261.6|261.4|261.6|261.5|261.6|261.5|261.6|261.4|4002
1610636130000|2021-01-14 14:55:30|261.7|261.6|261.7|261.6|261.7|261.6|261.7|261.6|2714
1610636200000|2021-01-14 14:56:40|||||||||4000
1610636240000|2021-01-14 14:57:20|261.8|261.7|261.8|261.7|261.8|261.7|261.8|261.7|19932
1610636260000|2021-01-14 14:57:40|261.7|261.6|261.7|261.6|261.7|261.6|261.7|261.6|1141
1610636270000|2021-01-14 14:57:50|261.6|261.5|261.6|261.5|261.6|261.5|261.6|261.5|10753
1610636390000|2021-01-14 14:59:50|||||||||1596
1610636480000|2021-01-14 15:01:20|261.7|261.6|261.6|261.4|261.7|261.6|261.5|261.4|51366
1610636490000|2021-01-14 15:01:30||261.5||261.5||261.5||261.5|0
1610636550000|2021-01-14 15:02:30|261.7|261.6|261.7|261.5|261.7|261.6|261.6|261.5|17560
1610636590000|2021-01-14 15:03:10||261.6||261.6||261.6||261.6|0
1610636640000|2021-01-14 15:04:00|261.8|261.7|261.7|261.6|261.8|261.7|261.7|261.6|10598
1610636650000|2021-01-14 15:04:10|261.8|261.7|261.8|261.7|261.8|261.7|261.8|261.7|1217
1610636680000|2021-01-14 15:04:40|261.9|261.8|262|261.8|262|261.9|261.9|261.8|5981
1610636690000|2021-01-14 15:04:50||261.9||261.8||261.9||261.8|0
1610636710000|2021-01-14 15:05:10||261.9||261.9||261.9||261.9|0
1610636740000|2021-01-14 15:05:40|262.1|262|262.3|262.2|262.3|262.2|262.1|262|22500
1610636750000|2021-01-14 15:05:50|262.2|262.1|262.3|262.2|262.3|262.2|262.2|262.1|8772
1610636760000|2021-01-14 15:06:00|262.2|262.1|262.2|262|262.2|262.1|262.1|262|21842
1610636780000|2021-01-14 15:06:20||262.1||262.1||262.1||262.1|0
1610636790000|2021-01-14 15:06:30|262.1|262|262.2|262.1|262.2|262.1|262.1|262|3089
1610636800000|2021-01-14 15:06:40|262.3|262.2|262.3|262.2|262.3|262.2|262.3|262.2|20917
1610636810000|2021-01-14 15:06:50|262.2|262.1|262.3|262.2|262.3|262.2|262.2|262.1|11429
1610636820000|2021-01-14 15:07:00|262.2|262.1|262.2|262.1|262.3|262.1|262.2|262.1|0
1610636870000|2021-01-14 15:07:50|262.3|262.2|262.3|262.2|262.4|262.2|262.3|262.1|2502
1610636890000|2021-01-14 15:08:10|262.2|262.1|262.3|262.2|262.3|262.2|262.2|262.1|8745
1610636900000|2021-01-14 15:08:20|262.2|262.1|262.3|262.1|262.3|262.1|262.2|262.1|2140
1610636920000|2021-01-14 15:08:40|262.2||262.3||262.3||262.2||1500
1610636950000|2021-01-14 15:09:10|262.2||262.2||262.2||262.2||0
1610637010000|2021-01-14 15:10:10|262.1|262|262.1|262|262.2|262|262.1|262|7866
1610637060000|2021-01-14 15:11:00|||||||||200
1610637080000|2021-01-14 15:11:20|262.2|262.1|262.1|262|262.2|262.1|262.1|262|6243
1610637130000|2021-01-14 15:12:10|262.2||262.1||262.2||262.1||3861
1610637180000|2021-01-14 15:13:00|262.2|262.1|262.2|262.1|262.2|262.1|262.2|262|3093
1610637190000|2021-01-14 15:13:10|262.1|262|262.1|262|262.2|262|262.1|262|1890
1610637200000|2021-01-14 15:13:20|||||||||2413
1610637220000|2021-01-14 15:13:40|||||||||2500
1610637240000|2021-01-14 15:14:00|||||||||4970
1610637300000|2021-01-14 15:15:00|262|261.9|262|261.9|262|261.9|262|261.9|6283
1610637320000|2021-01-14 15:15:20|||||||||400
1610637330000|2021-01-14 15:15:30|262.1||262||262.1||262||5053
1610637360000|2021-01-14 15:16:00|262.1|262|262.1|262|262.1|262|262.1|261.9|3995
1610637380000|2021-01-14 15:16:20|262|261.9|262.1|261.9|262.1|262|262|261.9|6498
1610637390000|2021-01-14 15:16:30|262||262.1||262.1||262||1406
1610637400000|2021-01-14 15:16:40|262||262.1||262.1||262||0
1610637420000|2021-01-14 15:17:00||262||262||262||262|0
1610637440000|2021-01-14 15:17:20|262.2||262.1||262.2||262.1||2598
1610637460000|2021-01-14 15:17:40|262.2||262.1||262.2||262.1||701
1610637530000|2021-01-14 15:18:50|262|261.9|262.1|262|262.1|262|262|261.9|3086
1610637560000|2021-01-14 15:19:20|||||||||3268
1610637600000|2021-01-14 15:20:00|262.2|262.1|262.1|262|262.2|262.1|262.1|262|15533
1610637640000|2021-01-14 15:20:40|262|261.9|262|261.9|262|261.9|262|261.9|11623
1610637650000|2021-01-14 15:20:50|||||||||807
1610637660000|2021-01-14 15:21:00|262.1|262|262|261.9|262.1|262|262|261.9|3254
1610637670000|2021-01-14 15:21:10|262.1||262||262.1||262||0
1610637680000|2021-01-14 15:21:20|262.1||262.1||262.1||262.1||0
1610637690000|2021-01-14 15:21:30||262||262||262||262|0
1610637710000|2021-01-14 15:21:50||261.9||262||262||261.9|0
1610637780000|2021-01-14 15:23:00|262|261.9|262.1|262|262.1|262|262|261.9|5025
1610637840000|2021-01-14 15:24:00|||||||||5851
1610637920000|2021-01-14 15:25:20|262|261.9|262.1|262|262.1|262|262|261.9|9712
1610637960000|2021-01-14 15:26:00|262.2|262.1|262.2|262.1|262.2|262.1|262.2|262.1|3736
1610637970000|2021-01-14 15:26:10|262.3|262.2|262.2|262.1|262.3|262.2|262.2|262.1|13665
1610638000000|2021-01-14 15:26:40|262.3|262.2|262.3|262.2|262.3|262.2|262.3|262.1|1680
1610638030000|2021-01-14 15:27:10|||||||||7395
1610638280000|2021-01-14 15:31:20|||||||||1000
1610638310000|2021-01-14 15:31:50|||||||||419
1610638370000|2021-01-14 15:32:50|262.4|262.3|262.4|262.3|262.4|262.3|262.4|262.3|17828
1610638450000|2021-01-14 15:34:10|||||||||27144
1610638480000|2021-01-14 15:34:40|||||||||3000
1610638490000|2021-01-14 15:34:50|||||||||6583
1610638510000|2021-01-14 15:35:10|262.3|262.2|262.3|262.2|262.3|262.2|262.3|262.2|14012
1610638530000|2021-01-14 15:35:30||262.1||262.2||262.2||262.1|22611
1610638550000|2021-01-14 15:35:50|262.4|262.3|262.5|262.4|262.5|262.4|262.4|262.2|25974
1610638560000|2021-01-14 15:36:00|262.4|262.3|262.5|262.4|262.5|262.4|262.4|262.3|2412
1610638600000|2021-01-14 15:36:40|262.6|262.5|262.6|262.5|262.6|262.5|262.6|262.5|2807
1610638620000|2021-01-14 15:37:00|262.7|262.6|262.7|262.6|262.7|262.6|262.6|262.5|22190
1610638670000|2021-01-14 15:37:50|262.8|262.7|262.8|262.7|262.8|262.7|262.8|262.7|2278
1610638720000|2021-01-14 15:38:40|262.9||262.9||262.9||262.9||300
1610638760000|2021-01-14 15:39:20||262.8||262.8||262.8||262.8|0
1610638770000|2021-01-14 15:39:30|||||||||2528
1610638810000|2021-01-14 15:40:10|262.8|262.7|262.8|262.7|262.9|262.8|262.8|262.7|6734
1610638850000|2021-01-14 15:40:50|||||||||2231
1610638880000|2021-01-14 15:41:20|||||||||269
1610638890000|2021-01-14 15:41:30|||||||||1000
1610638910000|2021-01-14 15:41:50|||||||||7200
1610638950000|2021-01-14 15:42:30|||||||||5000
1610638970000|2021-01-14 15:42:50|||||||||100
1610639020000|2021-01-14 15:43:40|||||||||4543
1610639130000|2021-01-14 15:45:30|||||||||4674
1610639150000|2021-01-14 15:45:50|||||||||3890
1610639160000|2021-01-14 15:46:00|262.9||262.9||262.9||262.9||8838
1610639170000|2021-01-14 15:46:10|262.8||262.8||262.8||262.8||0
1610639290000|2021-01-14 15:48:10|||||||||230
1610639330000|2021-01-14 15:48:50|262.9|262.8|262.9|262.8|262.9|262.8|262.9|262.8|300
1610639350000|2021-01-14 15:49:10|||||||||4721
1610639360000|2021-01-14 15:49:20|||||||||1200
1610639420000|2021-01-14 15:50:20|262.8|262.7|262.8|262.7|262.9|262.8|262.8|262.7|19853
1610639460000|2021-01-14 15:51:00|||||||||61
1610639470000|2021-01-14 15:51:10|262.7|262.6|262.7|262.6|262.7|262.6|262.7|262.6|3681
1610639540000|2021-01-14 15:52:20|262.6|262.5|262.7|262.5|262.7|262.5|262.6|262.5|8174
1610639550000|2021-01-14 15:52:30|262.6||262.6||262.6||262.6||0
1610639600000|2021-01-14 15:53:20|||||||||2000
1610639650000|2021-01-14 15:54:10|||||||||6455
1610639670000|2021-01-14 15:54:30|262.7|262.6|262.7|262.6|262.7|262.6|262.7|262.5|8896
1610639680000|2021-01-14 15:54:40||262.5||262.5||262.5||262.5|2970
1610639690000|2021-01-14 15:54:50|262.6|262.6|262.7|262.6|262.7|262.6|262.6|262.6|1738
1610639700000|2021-01-14 15:55:00||262.5||262.6||262.6||262.5|12722
1610639710000|2021-01-14 15:55:10||262.5||262.5||262.6||262.5|8500
1610639720000|2021-01-14 15:55:20|262.6|262.6|262.7|262.6|262.7|262.6|262.6|262.6|15000
1610639740000|2021-01-14 15:55:40||262.5||262.6||262.6||262.5|13215
1610639790000|2021-01-14 15:56:30||262.5||262.6||262.6||262.5|13325
1610639820000|2021-01-14 15:57:00||262.5||262.6||262.6||262.5|35602
1610639870000|2021-01-14 15:57:50|262.8|262.7|262.7|262.6|262.8|262.7|262.7|262.5|96754
1610639880000|2021-01-14 15:58:00||262.5||262.6||262.6||262.5|6983
1610639890000|2021-01-14 15:58:10|||||||||1375
1610639900000|2021-01-14 15:58:20|||||||||2264
1610639950000|2021-01-14 15:59:10|||||||||2981
1610639990000|2021-01-14 15:59:50|||||||||2754
1610640030000|2021-01-14 16:00:30|||||||||1158
1610640050000|2021-01-14 16:00:50|||||||||415
1610640060000|2021-01-14 16:01:00|262.8|262.7|262.8|262.7|262.8|262.7|262.7|262.7|23146
1610640090000|2021-01-14 16:01:30|||||||||549
1610640130000|2021-01-14 16:02:10|||||||||3101
1610640160000|2021-01-14 16:02:40|||||||||1016
1610640210000|2021-01-14 16:03:30|262.7|262.6|262.7|262.6|262.7|262.6|262.7|262.6|21028
1610640230000|2021-01-14 16:03:50|||||||||16
1610640330000|2021-01-14 16:05:30|262.8|262.7|262.8|262.7|262.8|262.7|262.7|262.6|12478
1610640340000|2021-01-14 16:05:40|262.7|262.6|262.7|262.6|262.8|262.6|262.7|262.6|4270
1610640370000|2021-01-14 16:06:10||262.5||262.6||262.6||262.5|30696
1610640390000|2021-01-14 16:06:30||262.5||262.6||262.6||262.5|47514
1610640410000|2021-01-14 16:06:50|262.8|262.7|262.8|262.7|262.8|262.7|262.8|262.7|30874
1610640470000|2021-01-14 16:07:50|||||||||820
1610640500000|2021-01-14 16:08:20|||||||||5650
1610640540000|2021-01-14 16:09:00|262.9|262.8|262.8|262.7|262.9|262.8|262.8|262.7|3717
1610640560000|2021-01-14 16:09:20|||||||||818
1610640640000|2021-01-14 16:10:40|262.9|262.8|262.9|262.7|262.9|262.8|262.9|262.7|8354
1610640660000|2021-01-14 16:11:00|262.8|262.8|262.8|262.7|262.9|262.8|262.8|262.7|4973
1610640750000|2021-01-14 16:12:30|262.9|262.8|262.9|262.8|262.9|262.8|262.9|262.7|5155
1610640770000|2021-01-14 16:12:50|262.8|262.7|262.8|262.7|262.8|262.7|262.8|262.7|4040
1610640800000|2021-01-14 16:13:20|||||||||800
1610640840000|2021-01-14 16:14:00|||||||||150
1610640900000|2021-01-14 16:15:00|||||||||925
1610640960000|2021-01-14 16:16:00|||||||||3269
1610641020000|2021-01-14 16:17:00|262.8|262.5|262.8|262.6|262.9|262.6|262.8|262.5|2720
1610641040000|2021-01-14 16:17:20|262.9|262.5|262.9|262.7|262.9|262.7|262.9|262.5|0
1610641060000|2021-01-14 16:17:40|262.8|262.6|262.8|262.6|262.8|262.6|262.8|262.6|0
1610641100000|2021-01-14 16:18:20|262.9|262.7|262.9|262.7|262.9|262.7|262.9|262.7|0
1610641150000|2021-01-14 16:19:10|262.8|262.6|262.8|262.6|262.8|262.6|262.8|262.6|0
1610641160000|2021-01-14 16:19:20|262.7|262.5|262.8|262.6|262.8|262.6|262.7|262.5|4292
1610641170000|2021-01-14 16:19:30|262.7|262.5|262.7|262.5|262.8|262.6|262.7|262.5|16
1610641180000|2021-01-14 16:19:40|||||||||898
1610641190000|2021-01-14 16:19:50|262.9|262.7|262.9|262.6|262.9|262.7|262.8|262.5|805
1610641200000|2021-01-14 16:20:00|262.8|262.7|262.9|262.7|262.9|262.7|262.8|262.7|0
1610641290000|2021-01-14 16:21:30|262.8|262.6|262.8|262.6|262.8|262.6|262.8|262.6|0
1610641320000|2021-01-14 16:22:00|262.9|262.7|263|262.8|263|262.8|262.9|262.7|150
1610641340000|2021-01-14 16:22:20|262.9|262.7|262.9|262.7|262.9|262.7|262.9|262.7|0
1610641390000|2021-01-14 16:23:10|263|262.8|263|262.8|263|262.8|263|262.8|2780
1610641430000|2021-01-14 16:23:50|262.9|262.7|262.9|262.7|263|262.8|262.9|262.7|500
1610641440000|2021-01-14 16:24:00|263|262.6|263|262.8|263|262.8|262.9|262.6|0
1610641530000|2021-01-14 16:25:30|262.9|262.7|262.9|262.7|262.9|262.7|262.9|262.7|0
1610641600000|2021-01-14 16:26:40|263|262.8|262.9|262.7|263|262.8|262.9|262.7|1930
1610641610000|2021-01-14 16:26:50|263|262.8|262.9|262.7|263|262.8|262.9|262.7|0
1610641770000|2021-01-14 16:29:30|263|262.8|263|262.8|263|262.8|262.9|262.7|4856
1610641780000|2021-01-14 16:29:40|262.9|262.7|262.9|262.7|263|262.8|262.9|262.7|387
1610641790000|2021-01-14 16:29:50|||||||||845
1610697620000|2021-01-15 08:00:20|261.8|260.4|261.8|260.7|261.8|260.7|261.8|260.4|38868
1610697640000|2021-01-15 08:00:40|262|260.8|262|261.7|262|261.8|261.8|260.8|9326
1610697650000|2021-01-15 08:00:50||261.6||261.6||261.7||261.6|0
1610697660000|2021-01-15 08:01:00|261.9|261.4|261.7|261.1|261.9|261.4|261.7|261.1|7322
1610697690000|2021-01-15 08:01:30||261.3||261.3||261.3||261.3|0
1610697700000|2021-01-15 08:01:40||261.4||261.4||261.4||261.4|0
1610697710000|2021-01-15 08:01:50|261.8|261.5|261.7|261.4|261.8|261.6|261.7|261.4|1675
1610697720000|2021-01-15 08:02:00|261.8|261.5|262|261.8|262|261.8|261.8|261.5|4770
1610697780000|2021-01-15 08:03:00|261.9|261.7|262.1|261.7|262.3|262|261.9|261.4|22116
1610697790000|2021-01-15 08:03:10||261.8||261.8||261.8||261.8|0
1610697800000|2021-01-15 08:03:20|262|261.7|261.7|261.4|262|261.7|261.7|261.4|12942
1610697810000|2021-01-15 08:03:30|261.6|261.5|261.7|261.4|261.8|261.5|261.6|261.4|4097
1610697820000|2021-01-15 08:03:40|261.8|261.5|261.7|261.5|261.8|261.5|261.7|261.5|1693
1610697860000|2021-01-15 08:04:20|261.8|261.6|262.1|261.7|262.1|261.7|261.8|261.6|2532
1610697870000|2021-01-15 08:04:30|262.2|261.8|262.2|262|262.3|262|262.2|261.8|0
1610697890000|2021-01-15 08:04:50|262.3|262.1|262.4|262|262.5|262.1|262.3|262|1142
1610697910000|2021-01-15 08:05:10||262.1||262.2||262.2||262.1|1
1610697920000|2021-01-15 08:05:20|262.3|262.1|262.4|262.2|262.4|262.2|262.3|262.1|12725
1610697940000|2021-01-15 08:05:40|262.5|262.3|262.4|262.3|262.7|262.3|262.4|262.3|2013
1610697970000|2021-01-15 08:06:10|262.3|262.2|262.3|262.1|262.3|262.2|262.2|262|38298
1610697980000|2021-01-15 08:06:20|262.2|262|262.3|262|262.3|262|262.2|262|3608
1610697990000|2021-01-15 08:06:30|262.2||262.2||262.2||262.2||0
1610698020000|2021-01-15 08:07:00|262|261.9|262.2|262|262.2|262|262|261.9|55053
1610698040000|2021-01-15 08:07:20|262.3|262.1|262.7|262.4|262.7|262.4|262.3|262.1|7485
1610698050000|2021-01-15 08:07:30|262.5|262.5|262.4|262.3|262.7|262.5|262.4|262.3|21091
1610698060000|2021-01-15 08:07:40|262.5|262.4|262.5|262.4|262.5|262.4|262.4|262.4|1762
1610698080000|2021-01-15 08:08:00|262.6|262.5|262.8|262.6|262.8|262.7|262.6|262.5|8213
1610698130000|2021-01-15 08:08:50|262.9|262.7|262.8|262.7|262.9|262.8|262.8|262.7|2500
1610698140000|2021-01-15 08:09:00|262.9||262.9||262.9||262.9||727
1610698160000|2021-01-15 08:09:20|262.8|262.8|263|262.8|263|262.9|262.8|262.8|2500
1610698170000|2021-01-15 08:09:30||262.9||262.8||262.9||262.8|0
1610698180000|2021-01-15 08:09:40|262.9||262.9||262.9||262.9||0
1610698200000|2021-01-15 08:10:00|262.8|262.7|262.7|262.5|262.9|262.8|262.7|262.5|26250
1610698210000|2021-01-15 08:10:10|262.6|262.4|262.6|262.4|262.6|262.4|262.6|262.4|0
1610698220000|2021-01-15 08:10:20|262.5||262.5||262.5||262.5||0
1610698230000|2021-01-15 08:10:30|262.6|262.3|262.7|262.4|262.7|262.5|262.6|262.3|13102
1610698240000|2021-01-15 08:10:40||262.5||262.4||262.5||262.4|0
1610698270000|2021-01-15 08:11:10|262.6|262.3|262.5|262.3|262.6|262.4|262.5|262.3|16380
1610698280000|2021-01-15 08:11:20|262.4|262.2|262.4|262.2|262.4|262.2|262.4|262.2|908
1610698290000|2021-01-15 08:11:30|262.3|262.1|262.3|262.1|262.4|262.2|262.2|262|18343
1610698300000|2021-01-15 08:11:40|262.2|262|262.4|262.2|262.4|262.2|262.2|262|2196
1610698310000|2021-01-15 08:11:50||262.1||262.1||262.1||262.1|0
1610698320000|2021-01-15 08:12:00|262.3|262|262.2|262|262.3|262|262.2|262|4573
1610698340000|2021-01-15 08:12:20|262.1||262.1||262.1||262.1||0
1610698350000|2021-01-15 08:12:30|262|261.9|262|261.9|262|261.9|262|261.9|1228
1610698360000|2021-01-15 08:12:40|262.1|262|262.1|262|262.1|262|262.1|262|0
1610698370000|2021-01-15 08:12:50|262|261.9|262.1|261.9|262.1|261.9|262|261.9|4297
1610698380000|2021-01-15 08:13:00|262.2|262|262.2|262|262.3|262.1|262.2|262|30466
1610698390000|2021-01-15 08:13:10|262.1|261.9|262.1|261.8|262.1|262|262.1|261.8|18723
1610698410000|2021-01-15 08:13:30|262|261.7|261.9|261.7|262|261.7|261.9|261.7|4902
1610698500000|2021-01-15 08:15:00|261.8||261.8||261.8||261.8||0
1610698510000|2021-01-15 08:15:10|261.9|261.8|261.7|261.6|261.9|261.8|261.7|261.6|22713
1610698520000|2021-01-15 08:15:20|261.6|261.5|261.7|261.6|261.7|261.6|261.6|261.5|4172
1610698530000|2021-01-15 08:15:30|261.8|261.7|261.8|261.6|261.8|261.7|261.7|261.6|3912
1610698540000|2021-01-15 08:15:40|261.7|261.5|261.6|261.5|261.7|261.5|261.6|261.5|178
1610698560000|2021-01-15 08:16:00|261.5|261.4|261.6|261.4|261.6|261.4|261.5|261.4|5793
1610698580000|2021-01-15 08:16:20|261.5|261.5|261.5|261.4|261.5|261.5|261.5|261.4|1208
1610698600000|2021-01-15 08:16:40|261.6|261.5|261.6|261.5|261.7|261.6|261.6|261.5|5321
1610698620000|2021-01-15 08:17:00|261.5|261.4|261.3|261.2|261.5|261.4|261.3|261.2|17692
1610698630000|2021-01-15 08:17:10|261.2|261.1|261.2|261.1|261.2|261.1|261.2|261.1|5957
1610698640000|2021-01-15 08:17:20|261.1|261|261.1|260.9|261.1|261|261.1|260.9|2073
1610698650000|2021-01-15 08:17:30|261|261|261.1|260.9|261.1|261|261|260.9|4773
1610698660000|2021-01-15 08:17:40||261||260.9||261||260.9|250
1610698700000|2021-01-15 08:18:20|261||261.1||261.1||261||218
1610698740000|2021-01-15 08:19:00|261.2|261|261.3|261.1|261.3|261.1|261.1|260.9|12084
1610698790000|2021-01-15 08:19:50|261.2||261.2||261.2||261.2||0
1610698800000|2021-01-15 08:20:00|261.1|261|261.1|260.9|261.2|261.1|261|260.9|14948
1610698830000|2021-01-15 08:20:30|260.9|260.8|260.9|260.8|261.1|260.9|260.9|260.8|4557
1610698840000|2021-01-15 08:20:40|260.8|260.7|260.7|260.6|260.9|260.8|260.7|260.6|12459
1610698850000|2021-01-15 08:20:50|260.8|260.7|260.9|260.7|261|260.9|260.8|260.6|38774
1610698860000|2021-01-15 08:21:00|260.8||260.9||260.9||260.8||1447
1610698870000|2021-01-15 08:21:10|261|260.8|261|260.9|261|260.9|261|260.7|4252
1610698880000|2021-01-15 08:21:20|261.1||261.1||261.1||261.1||0
1610698900000|2021-01-15 08:21:40|261|261|260.9|260.7|261|261|260.8|260.7|8328
1610698920000|2021-01-15 08:22:00|260.8||260.9||260.9||260.8||0
1610698930000|2021-01-15 08:22:10|261||261||261||261||0
1610698940000|2021-01-15 08:22:20|260.9||260.9||260.9||260.9||0
1610699010000|2021-01-15 08:23:30|260.8|260.6|260.8|260.7|260.9|260.8|260.7|260.5|48527
1610699020000|2021-01-15 08:23:40|260.9|260.8|260.8|260.7|260.9|260.8|260.8|260.7|3655
1610699030000|2021-01-15 08:23:50|260.7|260.6|260.8|260.7|260.9|260.7|260.7|260.5|22423
1610699050000|2021-01-15 08:24:10|260.7|260.6|260.7|260.6|260.7|260.6|260.7|260.6|13606
1610699060000|2021-01-15 08:24:20||260.5||260.6||260.6||260.5|7
1610699070000|2021-01-15 08:24:30||260.5||260.5||260.5||260.5|0
1610699080000|2021-01-15 08:24:40||260.6||260.6||260.6||260.6|0
1610699090000|2021-01-15 08:24:50|260.8|260.7|260.8|260.7|260.8|260.7|260.8|260.7|5805
1610699100000|2021-01-15 08:25:00|260.7|260.6|260.7|260.6|260.7|260.6|260.7|260.6|0
1610699110000|2021-01-15 08:25:10|||||||||100
1610699120000|2021-01-15 08:25:20|260.8|260.7|260.8|260.7|260.8|260.7|260.7|260.6|8803
1610699160000|2021-01-15 08:26:00|260.7|260.6|260.6|260.5|260.7|260.6|260.6|260.5|2724
1610699200000|2021-01-15 08:26:40|260.7|260.6|260.6|260.5|260.7|260.6|260.6|260.5|7280
1610699220000|2021-01-15 08:27:00|260.5|260.4|260.5|260.4|260.5|260.4|260.5|260.4|1927
1610699230000|2021-01-15 08:27:10|260.6|260.5|260.6|260.5|260.6|260.5|260.6|260.5|667
1610699290000|2021-01-15 08:28:10|260.7|260.6|260.7|260.6|260.7|260.6|260.7|260.6|10686
1610699310000|2021-01-15 08:28:30|260.8|260.7|260.9|260.7|260.9|260.7|260.8|260.7|2100
1610699320000|2021-01-15 08:28:40|260.8|260.6|260.8|260.6|260.8|260.7|260.8|260.6|12815
1610699330000|2021-01-15 08:28:50|260.7||260.7||260.7||260.7||0
1610699340000|2021-01-15 08:29:00|260.8||260.8||260.8||260.8||0
1610699360000|2021-01-15 08:29:20|260.7||260.7||260.7||260.7||0
1610699370000|2021-01-15 08:29:30|260.8|260.7|261.1|261|261.1|261|260.8|260.7|16195
1610699380000|2021-01-15 08:29:40|261|260.9|261|260.9|261|260.9|261|260.9|734
1610699410000|2021-01-15 08:30:10|260.9|260.8|260.9|260.8|260.9|260.8|260.9|260.8|4316
1610699420000|2021-01-15 08:30:20|261|260.9|261|260.9|261|260.9|261|260.9|9165
1610699440000|2021-01-15 08:30:40|||||||||623
1610699470000|2021-01-15 08:31:10|260.9|260.8|260.9|260.8|261|260.9|260.9|260.8|16153
1610699480000|2021-01-15 08:31:20|261|260.9|261|260.9|261|260.9|261|260.9|2943
1610699520000|2021-01-15 08:32:00|261.1|261|261.1|261|261.1|261|261.1|261|2255
1610699530000|2021-01-15 08:32:10|||||||||3485
1610699570000|2021-01-15 08:32:50|261|260.9|261|260.9|261|260.9|261|260.9|6588
1610699580000|2021-01-15 08:33:00|260.9|260.8|260.9|260.8|261|260.9|260.9|260.8|8091
1610699620000|2021-01-15 08:33:40|||||||||5146
1610699670000|2021-01-15 08:34:30|261|260.9|260.9|260.8|261|260.9|260.9|260.8|25023
1610699680000|2021-01-15 08:34:40|||||||||638
1610699700000|2021-01-15 08:35:00|261|260.9|261|260.9|261|260.9|261|260.9|3440
1610699710000|2021-01-15 08:35:10|261.1|261|261.1|261|261.1|261|261.1|261|6788
1610699730000|2021-01-15 08:35:30|261.2|261.1|261.3|261.1|261.3|261.1|261.2|261.1|4110
1610699740000|2021-01-15 08:35:40|261.2||261.2||261.2||261.2||0
1610699750000|2021-01-15 08:35:50|||||||||345
1610699760000|2021-01-15 08:36:00|261.3|261.2|261.3|261.2|261.3|261.2|261.3|261.2|3761
1610699780000|2021-01-15 08:36:20|261.4|261.3|261.2|261|261.4|261.3|261.2|261|33899
1610699790000|2021-01-15 08:36:30||261.1||261||261.1||261|0
1610699800000|2021-01-15 08:36:40|261.1|261.1|261.3|261.1|261.3|261.1|261.1|261.1|1441
1610699810000|2021-01-15 08:36:50|261.2|261.2|261.3|261.1|261.3|261.2|261.2|261.1|0
1610699820000|2021-01-15 08:37:00|261.2||261.2||261.3||261.2||0
1610699830000|2021-01-15 08:37:10|261.3||261.3||261.3||261.3||0
1610699850000|2021-01-15 08:37:30|261.4|261.2|261.4|261.3|261.4|261.3|261.4|261.2|16638
1610699860000|2021-01-15 08:37:40|||||||||1507
1610699900000|2021-01-15 08:38:20|261.3|261.2|261.3|261.2|261.3|261.2|261.3|261.2|1374
1610699910000|2021-01-15 08:38:30|261.4|261.3|261.4|261.3|261.4|261.3|261.4|261.3|0
1610699920000|2021-01-15 08:38:40|261.3|261.2|261.2|261.1|261.4|261.2|261.2|261.1|11988
1610699990000|2021-01-15 08:39:50|261.1|261|261.1|261|261.2|261.1|261.1|261|2151
1610700020000|2021-01-15 08:40:20|261.2|261.1|261.2|261.1|261.2|261.1|261.1|261|13990
1610700030000|2021-01-15 08:40:30|261.3||261.2||261.3||261.2||0
1610700040000|2021-01-15 08:40:40|261.3|261.2|261.3|261.2|261.3|261.2|261.3|261.2|0
1610700080000|2021-01-15 08:41:20|261.4|261.3|261.4|261.3|261.4|261.3|261.4|261.3|6459
1610700120000|2021-01-15 08:42:00|261.3|261.2|261.3|261.2|261.3|261.2|261.3|261.2|6397
1610700180000|2021-01-15 08:43:00|261.2|261.1|261.2|261.1|261.2|261.1|261.2|261.1|1604
1610700200000|2021-01-15 08:43:20|261.3|261.2|261.3|261.2|261.4|261.3|261.3|261.2|32885
1610700210000|2021-01-15 08:43:30|261.2|261.1|261.3|261.1|261.3|261.2|261.2|261.1|12408
1610700220000|2021-01-15 08:43:40||261.2||261.2||261.2||261.1|0
1610700230000|2021-01-15 08:43:50||261.1||261.1||261.1||261.1|0
1610700240000|2021-01-15 08:44:00|261.2|261|261.1|261|261.3|261|261.1|261|2307
1610700260000|2021-01-15 08:44:20|261.2|261.1|261.2|261|261.2|261.1|261.1|261|3096
1610700270000|2021-01-15 08:44:30|261.1||261.1||261.1||261.1||0
1610700340000|2021-01-15 08:45:40|261|260.9|260.9|260.8|261.1|260.9|260.9|260.8|9597
1610700350000|2021-01-15 08:45:50|260.8|260.7|260.8|260.7|260.9|260.7|260.8|260.7|2474
1610700360000|2021-01-15 08:46:00|260.9|260.8|260.9|260.8|260.9|260.8|260.9|260.8|7443
1610700370000|2021-01-15 08:46:10||260.7||260.8||260.8||260.7|0
1610700380000|2021-01-15 08:46:20|260.8|260.7|260.8|260.7|260.8|260.7|260.7|260.6|12754
1610700400000|2021-01-15 08:46:40||260.6||260.6||260.6||260.6|1888
1610700440000|2021-01-15 08:47:20|260.7|260.5|260.7|260.6|260.7|260.6|260.6|260.5|6917
1610700490000|2021-01-15 08:48:10|260.8|260.7|260.8|260.7|260.9|260.7|260.8|260.6|37056
1610700500000|2021-01-15 08:48:20|260.7|260.6|260.7|260.6|260.7|260.6|260.7|260.6|5740
1610700510000|2021-01-15 08:48:30|260.6|260.5|260.6|260.5|260.6|260.5|260.6|260.5|3931
1610700570000|2021-01-15 08:49:30|260.7|260.6|260.8|260.7|260.8|260.7|260.7|260.6|22986
1610700590000|2021-01-15 08:49:50|260.9|260.8|260.9|260.8|260.9|260.8|260.9|260.8|9866
1610700620000|2021-01-15 08:50:20|261|260.9|261|260.8|261|260.9|260.9|260.8|6199
1610700630000|2021-01-15 08:50:30|261.1|260.9|261.1|261|261.1|261|261|260.9|18529
1610700640000|2021-01-15 08:50:40|261.2||261.2||261.2||261.2||0
1610700660000|2021-01-15 08:51:00|261.1|261.1|261.3|261.1|261.3|261.1|261.1|261|8894
1610700670000|2021-01-15 08:51:10|261.4|261.2|261.3|261.2|261.4|261.3|261.3|261.2|4160
1610700680000|2021-01-15 08:51:20|261.2|261.1|261.2|261.1|261.3|261.2|261.2|261.1|28048
1610700700000|2021-01-15 08:51:40|261.1|261|261.2|261.1|261.2|261.1|261.1|261|6672
1610700710000|2021-01-15 08:51:50|261.3||261.3||261.3||261.3||852
1610700720000|2021-01-15 08:52:00||261.2||261.2||261.2||261.2|0
1610700740000|2021-01-15 08:52:20|261.4|261.3|261.4|261.3|261.4|261.3|261.4|261.3|7797
1610700770000|2021-01-15 08:52:50|261.5|261.4|261.5|261.3|261.5|261.4|261.5|261.3|6225
1610700790000|2021-01-15 08:53:10|261.4|261.2|261.3|261.2|261.4|261.3|261.3|261.2|2445
1610700800000|2021-01-15 08:53:20|261.4||261.3||261.4||261.3||0
1610700840000|2021-01-15 08:54:00|261.2|261.1|261.2|261.1|261.2|261.1|261.2|261|7130
1610700850000|2021-01-15 08:54:10|261.3|261.2|261.3|261.2|261.3|261.2|261.3|261.1|3684
1610700900000|2021-01-15 08:55:00|261.4|261.3|261.4|261.3|261.4|261.3|261.4|261.3|5917
1610700920000|2021-01-15 08:55:20|261.5||261.5||261.5||261.4||2760
1610700980000|2021-01-15 08:56:20||261.4||261.3||261.4||261.3|0
1610701040000|2021-01-15 08:57:20|261.4|261.2|261.2|261.1|261.4|261.2|261.1|261|29846
1610701050000|2021-01-15 08:57:30|261.3|261.2|261.3|261.1|261.3|261.2|261.3|261.1|2500
1610701070000|2021-01-15 08:57:50|261.2|261.2|261.3|261.1|261.3|261.2|261.2|261.1|921
1610701080000|2021-01-15 08:58:00|261.2||261.2||261.2||261.2||0
1610701100000|2021-01-15 08:58:20|261.1|261|261.1|261|261.2|261|261.1|261|6836
1610701110000|2021-01-15 08:58:30|261.2|261.1|261.2|261.1|261.2|261.1|261.2|261.1|8772
1610701120000|2021-01-15 08:58:40|||||||||1000
1610701130000|2021-01-15 08:58:50|261.3|261.2|261.3|261.2|261.4|261.2|261.3|261.1|21784
1610701140000|2021-01-15 08:59:00|261.4||261.3||261.4||261.3||325
1610701150000|2021-01-15 08:59:10|261.4|261.3|261.4|261.3|261.4|261.3|261.4|261.3|1229
1610701160000|2021-01-15 08:59:20|261.5||261.5||261.5||261.5||0
1610701200000|2021-01-15 09:00:00|261.6|261.4|261.7|261.5|261.7|261.5|261.6|261.4|4184
1610701250000|2021-01-15 09:00:50||261.4||261.5||261.5||261.4|0
1610701260000|2021-01-15 09:01:00|261.6||261.6||261.6||261.6||0
1610701270000|2021-01-15 09:01:10|261.7|261.6|261.7|261.6|261.7|261.6|261.6|261.5|4994
1610701310000|2021-01-15 09:01:50|261.6|261.5|261.6|261.5|261.6|261.5|261.6|261.5|14197
1610701320000|2021-01-15 09:02:00|||||||||2225
1610701340000|2021-01-15 09:02:20|261.7|261.6|261.6|261.5|261.7|261.6|261.6|261.5|13181
1610701360000|2021-01-15 09:02:40|||||||||8034
1610701370000|2021-01-15 09:02:50|261.5|261.4|261.5|261.4|261.5|261.4|261.5|261.4|4866
1610701400000|2021-01-15 09:03:20|261.6|261.5|261.6|261.5|261.6|261.5|261.6|261.5|10954
1610701460000|2021-01-15 09:04:20|261.7|261.6|261.7|261.6|261.7|261.6|261.7|261.5|15189
1610701470000|2021-01-15 09:04:30|261.6|261.5|261.6|261.5|261.6|261.5|261.6|261.5|7911
1610701500000|2021-01-15 09:05:00|261.5|261.4|261.4|261.3|261.5|261.4|261.4|261.3|4324
1610701510000|2021-01-15 09:05:10|261.5|261.4|261.5|261.4|261.5|261.4|261.5|261.4|5181
1610701520000|2021-01-15 09:05:20|261.6|261.5|261.5|261.3|261.6|261.5|261.4|261.3|25087
1610701530000|2021-01-15 09:05:30|261.4|261.4|261.5|261.4|261.5|261.4|261.4|261.4|5628
1610701540000|2021-01-15 09:05:40||261.3||261.3||261.3||261.3|0
1610701550000|2021-01-15 09:05:50|261.4|261.4|261.5|261.3|261.5|261.4|261.4|261.3|5651
1610701570000|2021-01-15 09:06:10|261.4||261.4||261.4||261.4||0
1610701600000|2021-01-15 09:06:40|261.3|261.2|261.4|261.3|261.4|261.3|261.3|261.2|12350
1610701610000|2021-01-15 09:06:50||261.2||261.2||261.2||261.2|4126
1610701620000|2021-01-15 09:07:00||261.3||261.3||261.3||261.3|0
1610701630000|2021-01-15 09:07:10|261.3|261.2|261.3|261.2|261.3|261.2|261.3|261.2|1771
1610701640000|2021-01-15 09:07:20|261.2|261.1|261.2|261.1|261.2|261.1|261.2|261.1|1136
1610701650000|2021-01-15 09:07:30|261.3|261.2|261.3|261.2|261.3|261.2|261.3|261.1|19489
1610701660000|2021-01-15 09:07:40|261.2|261.1|261|260.9|261.3|261.2|261|260.9|14069
1610701710000|2021-01-15 09:08:30|260.9|260.8|260.9|260.8|260.9|260.8|260.9|260.8|3188
1610701780000|2021-01-15 09:09:40|261|260.9|260.9|260.8|261|260.9|260.9|260.8|13953
1610701860000|2021-01-15 09:11:00|||||||||6703
1610701940000|2021-01-15 09:12:20|261|260.9|260.9|260.8|261|260.9|260.9|260.8|5129
1610701980000|2021-01-15 09:13:00|260.8|260.7|260.8|260.7|260.8|260.7|260.8|260.7|12420
1610702070000|2021-01-15 09:14:30|260.9|260.8|260.9|260.7|260.9|260.8|260.8|260.7|363667
1610702120000|2021-01-15 09:15:20|260.8||260.8||260.8||260.8||0
1610702130000|2021-01-15 09:15:30|260.9|260.8|260.9|260.7|260.9|260.8|260.8|260.7|2858
1610702150000|2021-01-15 09:15:50|||||||||4900
1610702160000|2021-01-15 09:16:00|260.8||260.8||260.8||260.8||0
1610702170000|2021-01-15 09:16:10|260.7|260.6|260.7|260.6|260.7|260.6|260.7|260.6|8170
1610702180000|2021-01-15 09:16:20|260.6|260.5|260.7|260.5|260.7|260.5|260.6|260.5|17999
1610702200000|2021-01-15 09:16:40||260.6||260.5||260.6||260.5|1000
1610702260000|2021-01-15 09:17:40||260.6||260.6||260.6||260.6|0
1610702270000|2021-01-15 09:17:50|||||||||554
1610702340000|2021-01-15 09:19:00||260.5||260.5||260.5||260.5|5676
1610702350000|2021-01-15 09:19:10|||||||||1000
1610702390000|2021-01-15 09:19:50|260.6|260.4|260.5|260.4|260.6|260.5|260.5|260.4|66193
1610702420000|2021-01-15 09:20:20|260.6|260.5|260.6|260.5|260.6|260.5|260.5|260.4|17184
1610702440000|2021-01-15 09:20:40|260.7|260.6|260.7|260.6|260.7|260.6|260.7|260.5|5501
1610702460000|2021-01-15 09:21:00|260.8|260.7|260.8|260.7|260.8|260.7|260.8|260.6|3848
1610702470000|2021-01-15 09:21:10|||||||||15000
1610702490000|2021-01-15 09:21:30|260.7|260.6|260.7|260.6|260.7|260.7|260.7|260.6|969
1610702560000|2021-01-15 09:22:40|260.6|260.5|260.6|260.5|260.7|260.5|260.6|260.5|4372
1610702570000|2021-01-15 09:22:50|260.7|260.6|260.7|260.6|260.7|260.6|260.7|260.6|4379
1610702590000|2021-01-15 09:23:10|260.8|260.7|261|260.9|261|260.9|260.8|260.7|21468
1610702610000|2021-01-15 09:23:30|261.1|261|261.1|261|261.1|261|261.1|261|0
1610702650000|2021-01-15 09:24:10|||||||||8
1610702670000|2021-01-15 09:24:30|261|260.9|261|260.9|261|260.9|261|260.9|3673
1610702700000|2021-01-15 09:25:00|261.1|261|261.1|261|261.2|261.1|261|260.9|19746
1610702710000|2021-01-15 09:25:10|261|260.9|261|260.9|261.1|260.9|261|260.9|1514
1610702720000|2021-01-15 09:25:20|261.1|261|261.1|261|261.1|261|261.1|260.9|5846
1610702790000|2021-01-15 09:26:30|261.2|261.1|261.1|261|261.2|261.1|261.1|261|11460
1610702800000|2021-01-15 09:26:40|261.2||261.2||261.2||261.2||0
1610702850000|2021-01-15 09:27:30|261.1|260.9|261|260.9|261.1|260.9|261|260.9|9060
1610702900000|2021-01-15 09:28:20|260.9|260.8|260.9|260.8|260.9|260.8|260.9|260.8|3110
1610702930000|2021-01-15 09:28:50|261|260.9|260.9|260.8|261|260.9|260.9|260.8|7485
1610702960000|2021-01-15 09:29:20|260.8|260.7|260.8|260.6|260.8|260.7|260.7|260.6|16386
1610703000000|2021-01-15 09:30:00|260.7|260.7|260.7|260.6|260.7|260.7|260.7|260.6|4584
1610703030000|2021-01-15 09:30:30|260.6|260.5|260.5|260.4|260.6|260.5|260.5|260.4|9631
1610703040000|2021-01-15 09:30:40|260.6|260.5|260.6|260.5|260.6|260.5|260.6|260.4|2352
1610703080000|2021-01-15 09:31:20||260.4||260.4||260.4||260.4|375
1610703130000|2021-01-15 09:32:10|260.5||260.5||260.5||260.5||5
1610703150000|2021-01-15 09:32:30|260.6|260.5|260.6|260.5|260.6|260.5|260.6|260.5|90
1610703250000|2021-01-15 09:34:10|260.5|260.4|260.5|260.4|260.5|260.4|260.5|260.4|12140
1610703280000|2021-01-15 09:34:40|260.6|260.5|260.6|260.5|260.6|260.5|260.6|260.4|15378
1610703290000|2021-01-15 09:34:50|||||||||2000
1610703300000|2021-01-15 09:35:00|260.7|260.6|260.7|260.5|260.7|260.6|260.6|260.5|10710
1610703310000|2021-01-15 09:35:10|260.6||260.6||260.6||260.6||0
1610703320000|2021-01-15 09:35:20|260.7||260.6||260.7||260.6||0
1610703340000|2021-01-15 09:35:40|260.7|260.6|260.6|260.5|260.7|260.6|260.6|260.5|1144
1610703360000|2021-01-15 09:36:00|||||||||725
1610703390000|2021-01-15 09:36:30|260.7|260.6|260.7|260.6|260.7|260.6|260.7|260.6|3191
1610703400000|2021-01-15 09:36:40|260.8|260.7|260.8|260.7|260.8|260.7|260.8|260.7|7057
1610703480000|2021-01-15 09:38:00|||||||||200
1610703520000|2021-01-15 09:38:40|260.7|260.6|260.9|260.7|260.9|260.8|260.7|260.6|31738
1610703530000|2021-01-15 09:38:50|260.8|260.6|260.8|260.6|260.8|260.6|260.8|260.6|53
1610703630000|2021-01-15 09:40:30|260.7||260.7||260.7||260.7||0
1610703640000|2021-01-15 09:40:40|260.8|260.7|260.8|260.7|260.8|260.7|260.8|260.6|2732
1610703740000|2021-01-15 09:42:20|260.9|260.8|260.8|260.7|260.9|260.8|260.8|260.7|10681
1610703770000|2021-01-15 09:42:50|260.9|260.8|260.9|260.8|260.9|260.8|260.9|260.8|37
1610703800000|2021-01-15 09:43:20|261|260.9|261|260.9|261|260.9|261|260.9|2247
1610703810000|2021-01-15 09:43:30|260.9|260.8|260.9|260.8|260.9|260.8|260.9|260.8|5578
1610703830000|2021-01-15 09:43:50|260.8|260.7|260.8|260.7|260.9|260.8|260.8|260.7|19717
1610703840000|2021-01-15 09:44:00|260.9|260.8|260.9|260.8|260.9|260.8|260.8|260.7|7287
1610703860000|2021-01-15 09:44:20|261|260.9|261|260.9|261|260.9|260.9|260.8|7374
1610703960000|2021-01-15 09:46:00|261.1|261|261.1|261|261.1|261|261.1|261|11242
1610703970000|2021-01-15 09:46:10|261.2|261.1|261.2|261.1|261.2|261.1|261.2|261.1|2829
1610704000000|2021-01-15 09:46:40|261.3|261.2|261.3|261.2|261.3|261.2|261.3|261.2|2519
1610704020000|2021-01-15 09:47:00|261.4|261.3|261.4|261.3|261.4|261.3|261.4|261.3|3994
1610704050000|2021-01-15 09:47:30|261.3|261.2|261.4|261.3|261.4|261.3|261.3|261.2|3541
1610704070000|2021-01-15 09:47:50||261.2||261.2||261.3||261.2|0
1610704100000|2021-01-15 09:48:20||261.3||261.3||261.3||261.3|0
1610704150000|2021-01-15 09:49:10|261.3|261.2|261.4|261.2|261.4|261.2|261.3|261.2|3822
1610704160000|2021-01-15 09:49:20|261.3||261.3||261.3||261.3||0
1610704170000|2021-01-15 09:49:30|261.4|261.3|261.4|261.2|261.4|261.3|261.4|261.2|0
1610704180000|2021-01-15 09:49:40|||||||||118
1610704230000|2021-01-15 09:50:30|||||||||500
1610704260000|2021-01-15 09:51:00|261.3|261.1|261.2|261.1|261.3|261.1|261.2|261.1|13431
1610704270000|2021-01-15 09:51:10|261.3|261.2|261.2|261.1|261.3|261.2|261.2|261.1|5001
1610704280000|2021-01-15 09:51:20|||||||||250
1610704340000|2021-01-15 09:52:20|261.3|261.2|261.4|261.2|261.4|261.2|261.3|261.2|5518
1610704350000|2021-01-15 09:52:30|261.3||261.4||261.4||261.3||1000
1610704410000|2021-01-15 09:53:30|261.5|261.3|261.5|261.4|261.5|261.4|261.5|261.3|867
1610704420000|2021-01-15 09:53:40||261.3||261.4||261.4||261.3|0
1610704460000|2021-01-15 09:54:20|||||||||250
1610704470000|2021-01-15 09:54:30|261.4|261.3|261.5|261.4|261.5|261.4|261.4|261.3|18575
1610704480000|2021-01-15 09:54:40|261.4|261.3|261.4|261.3|261.4|261.3|261.4|261.3|4000
1610704560000|2021-01-15 09:56:00|261.5|261.4|261.5|261.4|261.5|261.4|261.5|261.3|5695
1610704640000|2021-01-15 09:57:20|261.4|261.3|261.4|261.3|261.4|261.3|261.4|261.3|6892
1610704650000|2021-01-15 09:57:30|261.3|261.2|261.3|261.2|261.3|261.2|261.3|261.2|1393
1610704680000|2021-01-15 09:58:00|261.4||261.4||261.4||261.4||3469
1610704710000|2021-01-15 09:58:30||261.3||261.3||261.3||261.3|0
1610704760000|2021-01-15 09:59:20|261.5|261.4|261.5|261.4|261.5|261.4|261.5|261.4|6448
1610704770000|2021-01-15 09:59:30|261.6|261.5|261.6|261.4|261.6|261.5|261.6|261.4|17909
1610704790000|2021-01-15 09:59:50||261.5||261.5||261.5||261.5|500
1610704850000|2021-01-15 10:00:50|261.7|261.6|261.7|261.5|261.7|261.6|261.7|261.5|6285
1610704870000|2021-01-15 10:01:10|261.6||261.7||261.7||261.6||0
1610704880000|2021-01-15 10:01:20|261.6||261.6||261.6||261.6||2829
1610704910000|2021-01-15 10:01:50|261.5|261.4|261.5|261.4|261.6|261.4|261.5|261.4|16639
1610704920000|2021-01-15 10:02:00|261.6|261.5|261.6|261.5|261.6|261.5|261.5|261.4|12155
1610704970000|2021-01-15 10:02:50|261.5|261.4|261.5|261.4|261.5|261.4|261.5|261.4|7710
1610704980000|2021-01-15 10:03:00|261.4|261.3|261.4|261.2|261.4|261.3|261.4|261.2|3261
1610705000000|2021-01-15 10:03:20|261.5|261.3|261.5|261.3|261.5|261.3|261.4|261.3|3767
1610705110000|2021-01-15 10:05:10|261.6|261.4|261.6|261.5|261.6|261.5|261.5|261.4|11847
1610705170000|2021-01-15 10:06:10|261.7|261.6|261.7|261.6|261.8|261.6|261.7|261.6|14727
1610705180000|2021-01-15 10:06:20|261.8||261.7||261.8||261.7||0
1610705190000|2021-01-15 10:06:30|261.8||261.7||261.8||261.7||0
1610705200000|2021-01-15 10:06:40|261.8||261.8||261.8||261.8||0
1610705210000|2021-01-15 10:06:50|261.7||261.7||261.7||261.7||0
1610705270000|2021-01-15 10:07:50|261.8|261.7|261.9|261.7|261.9|261.7|261.8|261.7|5125
1610705280000|2021-01-15 10:08:00|261.8||261.8||261.9||261.8||0
1610705310000|2021-01-15 10:08:30|||||||||6
1610705340000|2021-01-15 10:09:00|261.7|261.6|261.8|261.6|261.8|261.7|261.7|261.6|11724
1610705350000|2021-01-15 10:09:10||261.7||261.7||261.7||261.7|0
1610705380000|2021-01-15 10:09:40|261.7|261.6|261.8|261.7|261.8|261.7|261.7|261.6|6591
1610705420000|2021-01-15 10:10:20|261.9|261.8|261.9|261.7|261.9|261.8|261.9|261.7|6552
1610705450000|2021-01-15 10:10:50|261.8||261.8||261.8||261.8||0
1610705460000|2021-01-15 10:11:00|||||||||241
1610705470000|2021-01-15 10:11:10|261.9||261.8||261.9||261.8||0
1610705480000|2021-01-15 10:11:20|261.9|261.8|261.9|261.8|261.9|261.8|261.9|261.8|2500
1610705490000|2021-01-15 10:11:30|261.8|261.7|261.8|261.7|261.9|261.7|261.8|261.7|3252
1610705500000|2021-01-15 10:11:40|261.9|261.8|261.8|261.7|261.9|261.8|261.8|261.7|3129
1610705560000|2021-01-15 10:12:40|||||||||231
1610705590000|2021-01-15 10:13:10|261.7|261.6|261.6|261.5|261.7|261.6|261.6|261.5|19301
1610705600000|2021-01-15 10:13:20|261.7||261.6||261.7||261.6||2500
1610705610000|2021-01-15 10:13:30|261.7||261.6||261.7||261.6||0
1610705640000|2021-01-15 10:14:00|261.5|261.4|261.7|261.5|261.7|261.5|261.5|261.4|746
1610705650000|2021-01-15 10:14:10|261.6||261.7||261.7||261.6||0
1610705660000|2021-01-15 10:14:20||261.6||261.6||261.6||261.6|0
1610705670000|2021-01-15 10:14:30|||||||||3500
1610705710000|2021-01-15 10:15:10|261.6|261.5|261.6|261.5|261.6|261.5|261.6|261.5|2975
1610705750000|2021-01-15 10:15:50|||||||||1532
1610705770000|2021-01-15 10:16:10|261.7||261.6||261.7||261.6||1757
1610705800000|2021-01-15 10:16:40|261.5|261.4|261.5|261.4|261.6|261.4|261.5|261.4|10473
1610705910000|2021-01-15 10:18:30|261.6|261.5|261.6|261.5|261.7|261.5|261.6|261.4|865
1610705940000|2021-01-15 10:19:00|261.5|261.4|261.5|261.4|261.5|261.4|261.5|261.4|2908
1610705950000|2021-01-15 10:19:10|261.6||261.6||261.6||261.5||0
1610705960000|2021-01-15 10:19:20|261.5||261.5||261.5||261.5||0
1610705970000|2021-01-15 10:19:30|261.6||261.5||261.6||261.5||0
1610705980000|2021-01-15 10:19:40|261.6||261.6||261.6||261.6||2693
1610705990000|2021-01-15 10:19:50|261.5||261.5||261.6||261.5||0
1610706000000|2021-01-15 10:20:00|261.6||261.6||261.6||261.5||2500
1610706020000|2021-01-15 10:20:20||261.5||261.5||261.5||261.5|0
1610706040000|2021-01-15 10:20:40||261.4||261.5||261.5||261.4|0
1610706070000|2021-01-15 10:21:10|261.7|261.6|261.7|261.6|261.7|261.6|261.7|261.5|908
1610706090000|2021-01-15 10:21:30|||||||||1
1610706140000|2021-01-15 10:22:20|261.8|261.7|261.8|261.7|261.8|261.7|261.8|261.7|3103
1610706190000|2021-01-15 10:23:10|||||||||5000
1610706200000|2021-01-15 10:23:20|261.7|261.6|261.8|261.7|261.8|261.7|261.7|261.6|10662
1610706210000|2021-01-15 10:23:30||261.6||261.6||261.6||261.6|0
1610706220000|2021-01-15 10:23:40||261.7||261.7||261.7||261.7|0
1610706240000|2021-01-15 10:24:00|261.7|261.6|261.7|261.6|261.8|261.6|261.7|261.6|8605
1610706250000|2021-01-15 10:24:10|261.8|261.7|261.8|261.7|261.8|261.7|261.7|261.6|6894
1610706260000|2021-01-15 10:24:20|261.7|261.6|261.7|261.6|261.8|261.6|261.7|261.6|7340
1610706290000|2021-01-15 10:24:50|261.6|261.5|261.6|261.4|261.7|261.5|261.5|261.4|28834
1610706300000|2021-01-15 10:25:00||261.5||261.4||261.5||261.4|2989
1610706310000|2021-01-15 10:25:10||261.5||261.5||261.5||261.4|5200
1610706330000|2021-01-15 10:25:30||261.4||261.4||261.4||261.4|0
1610706340000|2021-01-15 10:25:40|261.5||261.5||261.6||261.5||16537
1610706350000|2021-01-15 10:25:50|||||||||6441
1610706390000|2021-01-15 10:26:30|261.6||261.5||261.6||261.5||27689
1610706400000|2021-01-15 10:26:40|261.4|261.3|261.3|261.2|261.5|261.3|261.3|261.1|14106
1610706410000|2021-01-15 10:26:50|261.4||261.3||261.4||261.3||0
1610706420000|2021-01-15 10:27:00|261.4|261.3|261.3|261.2|261.4|261.3|261.3|261.2|7909
1610706440000|2021-01-15 10:27:20|261.4|261.3|261.4|261.2|261.4|261.3|261.4|261.2|1710
1610706450000|2021-01-15 10:27:30|261.3||261.3||261.4||261.3||9136
1610706520000|2021-01-15 10:28:40|261.4||261.3||261.4||261.3||12894
1610706540000|2021-01-15 10:29:00|261.2|261.1|261.2|261.1|261.2|261.1|261.2|261.1|5951
1610706550000|2021-01-15 10:29:10|261.1|261|261.2|261|261.2|261|261.1|261|1188
1610706570000|2021-01-15 10:29:30|261.1|260.9|261|260.9|261.1|260.9|261|260.8|23946
1610706580000|2021-01-15 10:29:40|261.1||261.1||261.1||261||13859
1610706590000|2021-01-15 10:29:50||261||261||261||261|0
1610706600000|2021-01-15 10:30:00|261.2|261.1|261.3|261.2|261.3|261.2|261.2|261|5509
1610706610000|2021-01-15 10:30:10||261.1||261.2||261.2||261.1|0
1610706640000|2021-01-15 10:30:40|||||||||263
1610706660000|2021-01-15 10:31:00|261.4|261.3|261.4|261.3|261.4|261.3|261.4|261.3|3815
1610706670000|2021-01-15 10:31:10|261.5||261.5||261.5||261.4||0
1610706680000|2021-01-15 10:31:20|261.4|261.4|261.5|261.4|261.5|261.4|261.4|261.3|0
1610706710000|2021-01-15 10:31:50|||||||||500
1610706720000|2021-01-15 10:32:00|261.6|261.5|261.6|261.5|261.6|261.5|261.6|261.5|5446
1610706730000|2021-01-15 10:32:10||261.4||261.5||261.5||261.4|0
1610706740000|2021-01-15 10:32:20|261.7|261.6|261.7|261.6|261.7|261.6|261.7|261.6|6270
1610706750000|2021-01-15 10:32:30|261.6|261.4|261.5|261.4|261.6|261.4|261.4|261.3|72196
1610706760000|2021-01-15 10:32:40|261.4|261.3|261.5|261.4|261.5|261.4|261.4|261.3|8739
1610706770000|2021-01-15 10:32:50||261.3||261.3||261.3||261.3|2000
1610706780000|2021-01-15 10:33:00|261.4||261.4||261.4||261.4||0
1610706790000|2021-01-15 10:33:10|261.5|261.4|261.5|261.3|261.5|261.4|261.5|261.3|2200
1610706800000|2021-01-15 10:33:20|261.4||261.4||261.4||261.4||0
1610706810000|2021-01-15 10:33:30|261.5|261.4|261.5|261.3|261.5|261.4|261.5|261.3|500
1610706820000|2021-01-15 10:33:40|261.4|261.4|261.4|261.3|261.5|261.4|261.4|261.3|2000
1610706830000|2021-01-15 10:33:50|261.5|261.4|261.4|261.3|261.5|261.4|261.4|261.3|2902
1610706840000|2021-01-15 10:34:00|261.3|261.2|261.4|261.2|261.4|261.3|261.3|261.2|24137
1610706850000|2021-01-15 10:34:10|261.3|261.3|261.4|261.3|261.4|261.3|261.3|261.2|4666
1610706860000|2021-01-15 10:34:20|261.5|261.4|261.5|261.3|261.6|261.5|261.5|261.3|6742
1610706870000|2021-01-15 10:34:30|||||||||3973
1610706880000|2021-01-15 10:34:40|261.6|261.4|261.7|261.5|261.7|261.5|261.6|261.4|11642
1610706890000|2021-01-15 10:34:50|261.6|261.4|261.6|261.5|261.6|261.5|261.5|261.4|16566
1610706900000|2021-01-15 10:35:00|261.5|261.4|261.6|261.4|261.6|261.5|261.5|261.4|1145
1610706920000|2021-01-15 10:35:20||261.5||261.5||261.5||261.5|0
1610706940000|2021-01-15 10:35:40|261.5|261.4|261.6|261.4|261.6|261.4|261.5|261.4|10007
1610706950000|2021-01-15 10:35:50|261.9|261.5|262|261.9|262|261.9|261.9|261.5|44649
1610706960000|2021-01-15 10:36:00|261.9|261.8|262|261.9|262|261.9|261.9|261.8|6035
1610707030000|2021-01-15 10:37:10|261.9|261.8|261.9|261.8|261.9|261.8|261.9|261.8|265
1610707070000|2021-01-15 10:37:50|261.8|261.7|261.8|261.6|261.8|261.7|261.7|261.6|12026
1610707080000|2021-01-15 10:38:00||261.7||261.7||261.7||261.7|0
1610707090000|2021-01-15 10:38:10||261.6||261.7||261.7||261.6|0
1610707120000|2021-01-15 10:38:40||261.6||261.7||261.7||261.6|0
1610707150000|2021-01-15 10:39:10|261.9||261.9||261.9||261.8||17710
1610707160000|2021-01-15 10:39:20|261.8|261.8|261.9|261.7|261.9|261.8|261.8|261.7|2918
1610707170000|2021-01-15 10:39:30||261.8||261.8||261.8||261.8|568
1610707180000|2021-01-15 10:39:40|||||||||655
1610707200000|2021-01-15 10:40:00|262|261.9|262|261.8|262|261.9|261.9|261.8|2500
1610707210000|2021-01-15 10:40:10||261.9||261.9||261.9||261.9|0
1610707240000|2021-01-15 10:40:40|262.1|262|262.3|262.2|262.3|262.2|262.1|262|33833
1610707250000|2021-01-15 10:40:50|262.2|261.9|262.1|262|262.2|262|262|261.8|100144
1610707270000|2021-01-15 10:41:10|262.2|262.1|262.2|262|262.2|262.1|262.2|262|5187
1610707300000|2021-01-15 10:41:40|262.3|262.1|262.3|262.2|262.3|262.2|262.2|262.1|7249
1610707310000|2021-01-15 10:41:50|262.4|262.3|262.4|262.2|262.4|262.3|262.3|262.2|2716
1610707320000|2021-01-15 10:42:00|262.3||262.3||262.3||262.3||0
1610707340000|2021-01-15 10:42:20|262.4||262.4||262.4||262.4||0
1610707370000|2021-01-15 10:42:50|262.3|262.3|262.5|262.4|262.5|262.4|262.3|262.3|3176
1610707380000|2021-01-15 10:43:00|262.6|262.5|262.6|262.5|262.6|262.5|262.6|262.5|4762
1610707390000|2021-01-15 10:43:10|262.5|262.4|262.5|262.3|262.5|262.4|262.4|262.2|22317
1610707490000|2021-01-15 10:44:50|262.4|262.2|262.3|262.2|262.4|262.2|262.3|262.2|6703
1610707500000|2021-01-15 10:45:00||262.1||262.2||262.2||262.1|15000
1610707520000|2021-01-15 10:45:20|262.4||262.4||262.4||262.3||0
1610707540000|2021-01-15 10:45:40|262.3||262.4||262.4||262.3||2500
1610707550000|2021-01-15 10:45:50|262.3||262.3||262.3||262.3||0
1610707560000|2021-01-15 10:46:00|262.4||262.4||262.4||262.4||0
1610707580000|2021-01-15 10:46:20||262.3||262.3||262.3||262.2|0
1610707630000|2021-01-15 10:47:10|262.5|262.4|262.4|262.3|262.5|262.4|262.4|262.3|2451
1610707640000|2021-01-15 10:47:20|262.5|262.4|262.5|262.3|262.5|262.4|262.5|262.3|2500
1610707660000|2021-01-15 10:47:40||262.4||262.4||262.4||262.4|0
1610707670000|2021-01-15 10:47:50||262.3||262.4||262.4||262.3|313
1610707740000|2021-01-15 10:49:00|262.6|262.5|262.6|262.4|262.6|262.5|262.5|262.4|9116
1610707770000|2021-01-15 10:49:30||262.5||262.4||262.5||262.4|0
1610707780000|2021-01-15 10:49:40|262.5|262.5|262.6|262.5|262.6|262.5|262.5|262.5|0
1610707800000|2021-01-15 10:50:00|262.7|262.6|262.6|262.5|262.7|262.6|262.6|262.5|1527
1610707820000|2021-01-15 10:50:20|262.7||262.6||262.7||262.6||0
1610707850000|2021-01-15 10:50:50|262.7|262.6|262.7|262.6|262.7|262.6|262.7|262.5|0
1610707860000|2021-01-15 10:51:00|262.8|262.7|262.8|262.7|262.8|262.7|262.8|262.7|588
1610707870000|2021-01-15 10:51:10||262.6||262.7||262.7||262.6|16280
1610707880000|2021-01-15 10:51:20|262.9||262.8||262.9||262.8||0
1610707890000|2021-01-15 10:51:30|||||||||3969
1610707940000|2021-01-15 10:52:20|||||||||7200
1610707960000|2021-01-15 10:52:40|||||||||5000
1610707970000|2021-01-15 10:52:50||262.6||262.7||262.7||262.6|14373
1610707980000|2021-01-15 10:53:00|262.7|262.6|262.7|262.6|262.7|262.7|262.7|262.6|18317
1610708210000|2021-01-15 10:56:50|||||||||1000
1610708280000|2021-01-15 10:58:00|262.6|262.5|262.6|262.5|262.7|262.6|262.6|262.5|8017
1610708310000|2021-01-15 10:58:30|262.5|262.4|262.6|262.4|262.6|262.5|262.5|262.4|7317
1610708350000|2021-01-15 10:59:10|262.5|262.5|262.6|262.5|262.6|262.5|262.5|262.5|1000
1610708360000|2021-01-15 10:59:20||262.4||262.4||262.4||262.4|0
1610708380000|2021-01-15 10:59:40|262.5||262.6||262.6||262.5||0
1610708400000|2021-01-15 11:00:00||262.5||262.5||262.5||262.5|0
1610708420000|2021-01-15 11:00:20||262.4||262.4||262.4||262.4|0
1610708430000|2021-01-15 11:00:30||262.5||262.5||262.5||262.5|33
1610708440000|2021-01-15 11:00:40|262.7|262.6|262.7|262.6|262.8|262.6|262.7|262.6|5884
1610708460000|2021-01-15 11:01:00||262.5||262.5||262.5||262.5|2193
1610708620000|2021-01-15 11:03:40||262.6||262.5||262.6||262.5|410
1610708630000|2021-01-15 11:03:50|262.6||262.6||262.6||262.6||0
1610708640000|2021-01-15 11:04:00|262.7|262.6|262.7|262.6|262.7|262.6|262.7|262.5|1
1610708670000|2021-01-15 11:04:30|262.6|262.5|262.6|262.5|262.6|262.5|262.6|262.5|5305
1610708710000|2021-01-15 11:05:10|262.5|262.4|262.5|262.4|262.6|262.4|262.5|262.4|9722
1610708720000|2021-01-15 11:05:20|262.6|262.5|262.6|262.5|262.6|262.5|262.6|262.4|3129
1610708730000|2021-01-15 11:05:30|262.5|262.4|262.6|262.4|262.6|262.4|262.5|262.4|0
1610708740000|2021-01-15 11:05:40||262.5||262.5||262.5||262.5|0
1610708750000|2021-01-15 11:05:50|262.5|262.4|262.5|262.4|262.5|262.4|262.5|262.4|433
1610708820000|2021-01-15 11:07:00|262.6|262.5|262.6|262.5|262.6|262.5|262.6|262.5|2512
1610708830000|2021-01-15 11:07:10||262.4||262.4||262.5||262.4|0
1610708840000|2021-01-15 11:07:20|262.5|262.5|262.6|262.5|262.6|262.5|262.5|262.5|2714
1610708850000|2021-01-15 11:07:30|262.7||262.7||262.7||262.7||0
1610708880000|2021-01-15 11:08:00|262.6||262.6||262.6||262.6||0
1610708900000|2021-01-15 11:08:20|262.7||262.6||262.7||262.6||0
1610708910000|2021-01-15 11:08:30|262.7||262.7||262.7||262.7||0
1610708960000|2021-01-15 11:09:20|262.6||262.6||262.6||262.6||0
1610708970000|2021-01-15 11:09:30|262.7||262.7||262.7||262.7||0
1610709050000|2021-01-15 11:10:50||262.6||262.6||262.6||262.6|0
1610709060000|2021-01-15 11:11:00|262.6|262.1|262.3|262.1|262.6|262.4|262.2|262.1|120332
1610709080000|2021-01-15 11:11:20|262.4|262.2|262.4|262.3|262.4|262.3|262.4|262.2|7410
1610709090000|2021-01-15 11:11:30|262.3|262.2|262.4|262.2|262.4|262.3|262.3|262.1|5267
1610709110000|2021-01-15 11:11:50|262.3||262.4||262.4||262.3||0
1610709120000|2021-01-15 11:12:00|262.3||262.3||262.3||262.3||0
1610709130000|2021-01-15 11:12:10|262.2|262.1|262.3|262.2|262.3|262.2|262.2|262.1|5000
1610709160000|2021-01-15 11:12:40|262.4|262.3|262.3|262.2|262.4|262.3|262.3|262.2|5124
1610709200000|2021-01-15 11:13:20|262.4|262.3|262.4|262.3|262.4|262.3|262.3|262.2|9859
1610709210000|2021-01-15 11:13:30|262.3|262.2|262.3|262.2|262.3|262.2|262.3|262.2|242
1610709270000|2021-01-15 11:14:30|||||||||380
1610709340000|2021-01-15 11:15:40|262.4|262.3|262.4|262.2|262.4|262.3|262.4|262.2|3123
1610709370000|2021-01-15 11:16:10|262.3|262.1|262.3|262.2|262.3|262.2|262.3|262.1|3712
1610709400000|2021-01-15 11:16:40|262.4|262.3|262.4|262.2|262.4|262.3|262.3|262.2|6456
1610709420000|2021-01-15 11:17:00|262.3|262.1|262.1|262|262.3|262.1|262.1|262|18839
1610709450000|2021-01-15 11:17:30|262|261.9|262|261.9|262|261.9|262|261.9|1613
1610709470000|2021-01-15 11:17:50|261.9|261.8|262|261.9|262|261.9|261.9|261.8|13136
1610709480000|2021-01-15 11:18:00|261.9|261.8|261.9|261.7|261.9|261.8|261.8|261.7|11809
1610709490000|2021-01-15 11:18:10|||||||||603
1610709510000|2021-01-15 11:18:30|261.8|261.6|261.7|261.6|261.8|261.6|261.7|261.6|3782
1610709520000|2021-01-15 11:18:40|261.8|261.7|261.9|261.7|261.9|261.8|261.8|261.6|686
1610709560000|2021-01-15 11:19:20||261.8||261.8||261.8||261.8|0
1610709570000|2021-01-15 11:19:30||261.7||261.7||261.7||261.7|0
1610709590000|2021-01-15 11:19:50|262|261.8|262|261.9|262|261.9|262|261.7|22437
1610709610000|2021-01-15 11:20:10|262.1||262.1||262.1||262.1||5301
1610709620000|2021-01-15 11:20:20|262||262||262||262||0
1610709730000|2021-01-15 11:22:10|261.9|261.8|261.9|261.7|261.9|261.8|261.8|261.7|16285
1610709760000|2021-01-15 11:22:40|261.8||261.8||261.8||261.8||0
1610709780000|2021-01-15 11:23:00|||||||||4200
1610709860000|2021-01-15 11:24:20|||||||||100
1610709870000|2021-01-15 11:24:30|261.9|261.8|261.9|261.8|261.9|261.8|261.9|261.7|9212
1610709890000|2021-01-15 11:24:50|261.8|261.7|261.9|261.7|261.9|261.8|261.8|261.7|1150
1610709900000|2021-01-15 11:25:00|261.8||261.8||261.8||261.8||0
1610709970000|2021-01-15 11:26:10|261.9|261.8|261.9|261.8|261.9|261.8|261.9|261.8|2521
1610710050000|2021-01-15 11:27:30|262|261.9|262|261.9|262|261.9|261.9|261.8|3639
1610710060000|2021-01-15 11:27:40|262.1||262.1||262.1||262.1||0
1610710070000|2021-01-15 11:27:50|262|262|262.1|262|262.1|262|262|262|0
1610710140000|2021-01-15 11:29:00|262.2|262.1|262.1|262|262.2|262.1|262.1|262|8744
1610710210000|2021-01-15 11:30:10|262|261.9|262|261.9|262.1|262|262|261.9|19276
1610710220000|2021-01-15 11:30:20|262.1|262|262.1|262|262.1|262|262.1|262|629
1610710260000|2021-01-15 11:31:00|262|261.9|262|261.9|262.1|262|262|261.9|6922
1610710270000|2021-01-15 11:31:10|262.1||262.1||262.1||262.1||0
1610710290000|2021-01-15 11:31:30||262||262||262||262|0
1610710300000|2021-01-15 11:31:40|262.2|262.1|262.2|262.1|262.2|262.1|262.2|262.1|3428
1610710360000|2021-01-15 11:32:40|262.3|262.2|262.3|262.2|262.3|262.2|262.3|262.2|2496
1610710370000|2021-01-15 11:32:50|262.2|262.1|262.3|262.1|262.3|262.1|262.2|262.1|4117
1610710380000|2021-01-15 11:33:00|262.2||262.2||262.2||262.2||256
1610710390000|2021-01-15 11:33:10|262.3|262.2|262.3|262.2|262.3|262.2|262.2|262.2|1194
1610710400000|2021-01-15 11:33:20|262.2|262.1|262.3|262.2|262.3|262.2|262.2|262.1|2500
1610710410000|2021-01-15 11:33:30||262.1||262.2||262.2||262.1|0
1610710450000|2021-01-15 11:34:10|262.4|262.3|262.4|262.3|262.4|262.3|262.4|262.2|2830
1610710580000|2021-01-15 11:36:20|262.3|262.2|262.3|262.2|262.4|262.3|262.3|262.2|8643
1610710600000|2021-01-15 11:36:40|||||||||64
1610710650000|2021-01-15 11:37:30|262.2|262.1|262.3|262.2|262.3|262.2|262.2|262.1|6593
1610710660000|2021-01-15 11:37:40||262.1||262.2||262.2||262.1|132
1610710690000|2021-01-15 11:38:10|||||||||4
1610710750000|2021-01-15 11:39:10|262.2|262.1|262.2|262.1|262.3|262.2|262.2|262.1|2366
1610710810000|2021-01-15 11:40:10|262.3|262.2|262.3|262.2|262.3|262.2|262.3|262.1|1791
1610710950000|2021-01-15 11:42:30|||||||||1235
1610710960000|2021-01-15 11:42:40|262.2|262.1|262.3|262.2|262.3|262.2|262.2|262.1|6864
1610710980000|2021-01-15 11:43:00||262.1||262.1||262.1||262.1|80
1610711000000|2021-01-15 11:43:20||262.2||262.2||262.2||262.2|0
1610711010000|2021-01-15 11:43:30|262.2|262.1|262.3|262.1|262.3|262.2|262.2|262.1|5000
1610711020000|2021-01-15 11:43:40|262.2||262.2||262.3||262.2||0
1610711030000|2021-01-15 11:43:50|262.3||262.2||262.3||262.2||0
1610711060000|2021-01-15 11:44:20|262.3|262.2|262.3|262.2|262.3|262.2|262.3|262.2|3978
1610711130000|2021-01-15 11:45:30|||||||||2
1610711180000|2021-01-15 11:46:20|262.2|262.1|262.2|262.1|262.2|262.1|262.2|262.1|9671
1610711240000|2021-01-15 11:47:20|262.1|262|262.2|262|262.2|262|262.1|262|8878
1610711280000|2021-01-15 11:48:00|262.1||262.1||262.1||262.1||0
1610711340000|2021-01-15 11:49:00|262|261.9|262|261.9|262|261.9|262|261.9|5439
1610711350000|2021-01-15 11:49:10|261.9|261.8|261.9|261.8|261.9|261.8|261.9|261.8|3911
1610711360000|2021-01-15 11:49:20|262|261.9|262|261.9|262|261.9|262|261.9|3107
1610711380000|2021-01-15 11:49:40|261.9|261.8|261.9|261.8|261.9|261.8|261.9|261.8|0
1610711430000|2021-01-15 11:50:30|262|261.9|262|261.8|262|261.9|262|261.8|7775
1610711540000|2021-01-15 11:52:20|261.9|261.7|261.9|261.7|261.9|261.7|261.8|261.7|5732
1610711550000|2021-01-15 11:52:30||261.8||261.8||261.8||261.8|0
1610711560000|2021-01-15 11:52:40|262|261.9|262|261.8|262|261.9|261.9|261.8|11732
1610711720000|2021-01-15 11:55:20|262.1|261.9|262.2|262|262.2|262|262.1|261.9|20414
1610711730000|2021-01-15 11:55:30|262.1||262.2||262.2||262.1||0
1610711820000|2021-01-15 11:57:00|262.1|261.9|262|261.9|262.1|261.9|262|261.9|10233
1610711950000|2021-01-15 11:59:10|261.9|261.8|261.9|261.8|261.9|261.8|261.9|261.8|6476
1610712010000|2021-01-15 12:00:10|262|261.9|262|261.8|262|261.9|261.9|261.8|9652
1610712020000|2021-01-15 12:00:20|261.9|261.7|262|261.8|262|261.8|261.8|261.6|13494
1610712030000|2021-01-15 12:00:30|261.9||261.9||261.9||261.9||0
1610712040000|2021-01-15 12:00:40|262||261.9||262||261.9||0
1610712060000|2021-01-15 12:01:00|||||||||381
1610712090000|2021-01-15 12:01:30|262|261.9|262|261.8|262|261.9|261.9|261.8|3503
1610712100000|2021-01-15 12:01:40|261.9||262||262||261.9||0
1610712110000|2021-01-15 12:01:50|261.9||262||262||261.9||0
1610712140000|2021-01-15 12:02:20|261.9||261.9||261.9||261.9||0
1610712160000|2021-01-15 12:02:40|262|261.9|262|261.8|262|261.9|262|261.8|2616
1610712200000|2021-01-15 12:03:20|261.9||262||262||261.9||0
1610712260000|2021-01-15 12:04:20||261.9||261.9||261.9||261.9|0
1610712270000|2021-01-15 12:04:30||261.8||261.8||261.9||261.8|0
1610712280000|2021-01-15 12:04:40||261.9||261.9||261.9||261.9|0
1610712290000|2021-01-15 12:04:50||261.8||261.8||261.8||261.8|286
1610712330000|2021-01-15 12:05:30||261.9||261.8||261.9||261.8|0
1610712480000|2021-01-15 12:08:00|261.9|261.7|261.8|261.6|261.9|261.8|261.7|261.6|24941
1610712540000|2021-01-15 12:09:00|261.7|261.5|261.6|261.5|261.7|261.5|261.6|261.5|1314
1610712590000|2021-01-15 12:09:50|261.5|261.4|261.6|261.4|261.6|261.4|261.5|261.4|8019
1610712610000|2021-01-15 12:10:10||261.5||261.5||261.5||261.5|0
1610712620000|2021-01-15 12:10:20|261.5|261.4|261.5|261.4|261.5|261.4|261.5|261.4|2500
1610712640000|2021-01-15 12:10:40|||||||||833
1610712690000|2021-01-15 12:11:30|261.6|261.5|261.6|261.4|261.6|261.5|261.5|261.4|8486
1610712750000|2021-01-15 12:12:30|261.5||261.5||261.5||261.5||0
1610712770000|2021-01-15 12:12:50|261.6|261.5|261.5|261.4|261.6|261.5|261.5|261.4|5024
1610712880000|2021-01-15 12:14:40|||||||||50
1610712890000|2021-01-15 12:14:50|261.6||261.6||261.6||261.6||2714
1610712970000|2021-01-15 12:16:10|261.5|261.3|261.5|261.4|261.5|261.4|261.4|261.3|18205
1610712980000|2021-01-15 12:16:20|261.6|261.5|261.6|261.4|261.6|261.5|261.6|261.4|1904
1610712990000|2021-01-15 12:16:30||261.5||261.5||261.5||261.5|0
1610713010000|2021-01-15 12:16:50|261.7|261.6|261.7|261.5|261.7|261.6|261.6|261.5|11341
1610713020000|2021-01-15 12:17:00|261.6|261.6|261.7|261.5|261.7|261.6|261.6|261.5|3014
1610713030000|2021-01-15 12:17:10|261.6||261.6||261.7||261.6||2711
1610713050000|2021-01-15 12:17:30|261.7||261.6||261.7||261.6||0
1610713070000|2021-01-15 12:17:50|||||||||108
1610713110000|2021-01-15 12:18:30|261.5|261.4|261.5|261.4|261.5|261.4|261.5|261.3|9068
1610713130000|2021-01-15 12:18:50|261.4|261.3|261.4|261.3|261.4|261.3|261.4|261.3|6977
1610713160000|2021-01-15 12:19:20|261.5|261.4|261.5|261.4|261.5|261.4|261.5|261.4|5600
1610713170000|2021-01-15 12:19:30|261.4|261.3|261.5|261.3|261.5|261.3|261.4|261.3|300
1610713200000|2021-01-15 12:20:00|261.4||261.4||261.4||261.4||0
1610713230000|2021-01-15 12:20:30|261.5||261.5||261.5||261.5||0
1610713320000|2021-01-15 12:22:00|261.4||261.4||261.4||261.4||0
1610713330000|2021-01-15 12:22:10|261.5||261.5||261.5||261.5||0
1610713440000|2021-01-15 12:24:00||261.4||261.4||261.4||261.4|0
1610713450000|2021-01-15 12:24:10||261.3||261.4||261.4||261.3|0
1610713520000|2021-01-15 12:25:20|261.4|261.3|261.5|261.3|261.5|261.3|261.4|261.3|7440
1610713540000|2021-01-15 12:25:40|261.4|261.2|261.3|261.2|261.4|261.3|261.3|261.2|10882
1610713640000|2021-01-15 12:27:20|261.4|261.3|261.4|261.3|261.5|261.3|261.4|261.3|39660
1610713680000|2021-01-15 12:28:00|||||||||780
1610713690000|2021-01-15 12:28:10|||||||||380
1610713730000|2021-01-15 12:28:50|261.5|261.4|261.5|261.3|261.5|261.4|261.5|261.3|1629
1610713740000|2021-01-15 12:29:00|261.4||261.4||261.4||261.4||0
1610713750000|2021-01-15 12:29:10|261.5||261.5||261.5||261.5||0
1610713790000|2021-01-15 12:29:50||261.4||261.4||261.4||261.3|0
1610713810000|2021-01-15 12:30:10|261.4|261.3|261.4|261.3|261.4|261.3|261.4|261.3|12293
1610713820000|2021-01-15 12:30:20|261.5||261.5||261.5||261.5||0
1610713950000|2021-01-15 12:32:30||261.4||261.3||261.4||261.3|0
1610713980000|2021-01-15 12:33:00|261.4||261.5||261.5||261.4||0
1610713990000|2021-01-15 12:33:10|261.4|261.2|261.3|261.2|261.4|261.2|261.3|261.2|4975
1610714000000|2021-01-15 12:33:20|261.4|261.3|261.4|261.3|261.4|261.3|261.4|261.3|2500
1610714010000|2021-01-15 12:33:30|261.5||261.5||261.5||261.5||2122
1610714070000|2021-01-15 12:34:30||261.4||261.4||261.4||261.3|0
1610714080000|2021-01-15 12:34:40|||||||||3462
1610714220000|2021-01-15 12:37:00|261.6|261.5|261.6|261.5|261.6|261.5|261.6|261.4|3655
1610714230000|2021-01-15 12:37:10|261.7||261.6||261.7||261.6||500
1610714240000|2021-01-15 12:37:20|261.7||261.7||261.7||261.7||0
1610714260000|2021-01-15 12:37:40|261.6||261.6||261.6||261.6||0
1610714280000|2021-01-15 12:38:00|||||||||10000
1610714290000|2021-01-15 12:38:10|261.7||261.7||261.7||261.7||0
1610714300000|2021-01-15 12:38:20|261.6||261.6||261.6||261.6||15
1610714320000|2021-01-15 12:38:40|261.5|261.4|261.6|261.4|261.6|261.4|261.5|261.4|7006
1610714330000|2021-01-15 12:38:50|||||||||1416
1610714360000|2021-01-15 12:39:20|261.5||261.6||261.6||261.5||0
1610714390000|2021-01-15 12:39:50||261.5||261.4||261.5||261.4|5000
1610714410000|2021-01-15 12:40:10|||||||||200
1610714460000|2021-01-15 12:41:00||261.5||261.4||261.5||261.4|0
1610714710000|2021-01-15 12:45:10|261.5|261.5|261.6|261.4|261.6|261.5|261.5|261.4|2000
1610714740000|2021-01-15 12:45:40||261.5||261.4||261.5||261.4|0
1610714750000|2021-01-15 12:45:50|261.5|261.3|261.5|261.4|261.5|261.4|261.4|261.3|14641
1610714760000|2021-01-15 12:46:00|261.4|261.2|261.4|261.2|261.4|261.2|261.4|261.2|12007
1610714790000|2021-01-15 12:46:30|261.3|261.1|261.3|261.1|261.3|261.1|261.3|261.1|6570
1610714800000|2021-01-15 12:46:40||261.2||261.2||261.2||261.2|0
1610714810000|2021-01-15 12:46:50|261.4|261.1|261.4|261.3|261.4|261.3|261.4|261.1|9706
1610714820000|2021-01-15 12:47:00|261.3|261.2|261.4|261.2|261.4|261.2|261.3|261.2|220
1610714830000|2021-01-15 12:47:10|||||||||1384
1610714930000|2021-01-15 12:48:50|261.3|261.1|261.3|261.2|261.3|261.2|261.2|261.1|9614
1610714940000|2021-01-15 12:49:00||261.1||261.1||261.1||261.1|0
1610714970000|2021-01-15 12:49:30|261.2||261.2||261.2||261.2||0
1610715000000|2021-01-15 12:50:00|261.1|261|261.2|261|261.2|261.1|261.1|261|4079
1610715010000|2021-01-15 12:50:10|261.1|260.9|261|260.9|261.1|260.9|261|260.9|12011
1610715020000|2021-01-15 12:50:20|||||||||4615
1610715050000|2021-01-15 12:50:50|260.9|260.8|261|260.9|261|260.9|260.8|260.7|205606
1610715060000|2021-01-15 12:51:00|261.1|261|261.2|261|261.2|261|261.1|260.9|7134
1610715070000|2021-01-15 12:51:10||261.1||261.1||261.1||261.1|0
1610715080000|2021-01-15 12:51:20|||||||||937
1610715110000|2021-01-15 12:51:50||261||261||261.1||261|5612
1610715130000|2021-01-15 12:52:10|261.1||261.2||261.2||261.1||19585
1610715140000|2021-01-15 12:52:20|||||||||639
1610715180000|2021-01-15 12:53:00|261.1||261.1||261.1||261.1||0
1610715190000|2021-01-15 12:53:10|261.2|261.1|261.2|261.1|261.2|261.1|261.2|261.1|3097
1610715200000|2021-01-15 12:53:20||261||261||261||261|5918
1610715280000|2021-01-15 12:54:40|261.1||261.1||261.1||261.1||0
1610715300000|2021-01-15 12:55:00|261|260.9|261|260.9|261|260.9|261|260.9|9544
1610715320000|2021-01-15 12:55:20|260.9|260.8|261|260.9|261|260.9|260.9|260.8|5921
1610715370000|2021-01-15 12:56:10|||||||||2709
1610715420000|2021-01-15 12:57:00|261.1|261|261.2|261.1|261.2|261.1|261.1|261|10347
1610715600000|2021-01-15 13:00:00|261.1|261|261.1|261|261.1|261|261.1|261|8936
1610715670000|2021-01-15 13:01:10|261.2|261.1|261.2|261.1|261.2|261.1|261.2|261.1|2862
1610715680000|2021-01-15 13:01:20|261.1|261|261.2|261|261.2|261|261.1|261|0
1610715740000|2021-01-15 13:02:20|261.1|261.1|261.2|261.1|261.2|261.1|261.1|261.1|1388
1610715760000|2021-01-15 13:02:40|261.3|261.2|261.3|261.2|261.3|261.2|261.3|261.2|5421
1610715770000|2021-01-15 13:02:50|261.4||261.4||261.4||261.4||0
1610715810000|2021-01-15 13:03:30|261.5|261.3|261.5|261.4|261.5|261.4|261.4|261.3|18441
1610715820000|2021-01-15 13:03:40|261.6||261.6||261.6||261.6||3971
1610715830000|2021-01-15 13:03:50|||||||||707
1610715840000|2021-01-15 13:04:00|261.7|261.5|261.7|261.6|261.7|261.6|261.7|261.5|15734
1610715850000|2021-01-15 13:04:10|261.6|261.5|261.7|261.6|261.7|261.6|261.6|261.5|9792
1610715860000|2021-01-15 13:04:20||261.5||261.5||261.5||261.5|0
1610715870000|2021-01-15 13:04:30||261.6||261.6||261.6||261.6|0
1610715920000|2021-01-15 13:05:20|261.6|261.5|261.6|261.5|261.6|261.5|261.6|261.5|4700
1610715960000|2021-01-15 13:06:00|261.7|261.6|261.7|261.6|261.7|261.6|261.7|261.5|5808
1610715970000|2021-01-15 13:06:10|261.8||261.8||261.8||261.8||0
1610715980000|2021-01-15 13:06:20|261.7|261.5|261.7|261.5|261.7|261.5|261.6|261.5|6564
1610715990000|2021-01-15 13:06:30||261.6||261.6||261.6||261.6|0
1610716000000|2021-01-15 13:06:40||261.5||261.6||261.6||261.5|0
1610716010000|2021-01-15 13:06:50|261.8||261.8||261.8||261.8||901
1610716040000|2021-01-15 13:07:20|||||||||1000
1610716130000|2021-01-15 13:08:50|261.7|261.5|261.6|261.5|261.7|261.6|261.6|261.5|13373
1610716150000|2021-01-15 13:09:10|261.7||261.7||261.7||261.7||2500
1610716170000|2021-01-15 13:09:30|261.6|261.6|261.6|261.5|261.7|261.6|261.6|261.5|0
1610716190000|2021-01-15 13:09:50|||||||||3373
1610716220000|2021-01-15 13:10:20|||||||||5000
1610716370000|2021-01-15 13:12:50|261.5|261.4|261.6|261.4|261.6|261.4|261.5|261.4|5799
1610716380000|2021-01-15 13:13:00|261.5||261.6||261.6||261.5||646
1610716400000|2021-01-15 13:13:20||261.5||261.4||261.5||261.4|0
1610716440000|2021-01-15 13:14:00|261.7|261.5|261.7|261.6|261.7|261.6|261.7|261.5|3565
1610716460000|2021-01-15 13:14:20|261.8||261.7||261.8||261.7||1300
1610716480000|2021-01-15 13:14:40|||||||||35
1610716500000|2021-01-15 13:15:00|261.8||261.8||261.8||261.8||867
1610716510000|2021-01-15 13:15:10||261.7||261.7||261.7||261.7|0
1610716590000|2021-01-15 13:16:30|261.9|261.8|261.9|261.8|261.9|261.8|261.9|261.8|2907
1610716640000|2021-01-15 13:17:20|262|261.9|262|261.9|262|261.9|262|261.9|0
1610716650000|2021-01-15 13:17:30|261.9|261.8|262|261.9|262|261.9|261.9|261.8|3837
1610716720000|2021-01-15 13:18:40|261.9|261.8|262|261.8|262|261.8|261.9|261.8|0
1610716800000|2021-01-15 13:20:00||261.9||261.9||261.9||261.9|0
1610716850000|2021-01-15 13:20:50|261.9|261.8|262|261.9|262|261.9|261.9|261.8|6345
1610716920000|2021-01-15 13:22:00|262.1|262|262.1|261.9|262.2|262|262.1|261.9|25080
1610716980000|2021-01-15 13:23:00|262||262||262||262||0
1610717010000|2021-01-15 13:23:30|262.1|262|262.1|261.9|262.1|262|262.1|261.9|256
1610717050000|2021-01-15 13:24:10|||||||||5159
1610717080000|2021-01-15 13:24:40||262||262||262||262|0
1610717100000|2021-01-15 13:25:00|||||||||2835
1610717130000|2021-01-15 13:25:30|262|261.9|262.1|262|262.1|262|262|261.9|5628
1610717210000|2021-01-15 13:26:50|262.2||262.1||262.2||262.1||0
1610717370000|2021-01-15 13:29:30|||||||||377
1610717380000|2021-01-15 13:29:40|262.2||262.2||262.2||262.2||4278
1610717390000|2021-01-15 13:29:50||262.1||262.1||262.1||262.1|0
1610717400000|2021-01-15 13:30:00|262.1|262|262.1|262|262.2|262|262.1|262|8356
1610717410000|2021-01-15 13:30:10|262|261.9|262.1|261.9|262.1|261.9|262|261.9|6361
1610717440000|2021-01-15 13:30:40|262.2|262|262.2|262|262.2|262|262.2|262|3131
1610717460000|2021-01-15 13:31:00|262.1||262.1||262.1||262.1||0
1610717500000|2021-01-15 13:31:40|262.2|262.1|262.2|262|262.3|262.1|262.2|262|607
1610717510000|2021-01-15 13:31:50|262.1||262.2||262.2||262.1||0
1610717590000|2021-01-15 13:33:10||262.1||262||262.1||262|1833
1610717640000|2021-01-15 13:34:00|262.1|261.9|262|261.9|262.1|261.9|261.9|261.8|23782
1610717670000|2021-01-15 13:34:30|261.9|261.8|262|261.8|262|261.8|261.9|261.8|5007
1610717690000|2021-01-15 13:34:50|261.9|261.9|262|261.8|262|261.9|261.9|261.8|6337
1610717700000|2021-01-15 13:35:00|261.9||261.9||262||261.9||0
1610717710000|2021-01-15 13:35:10|262||262||262||262||0
1610717720000|2021-01-15 13:35:20|261.9|261.9|262|261.8|262|261.9|261.9|261.8|5923
1610717730000|2021-01-15 13:35:30|261.9||261.9||261.9||261.9||0
1610717760000|2021-01-15 13:36:00|262|261.9|262|261.9|262|261.9|262|261.8|6337
1610717780000|2021-01-15 13:36:20|262.1||262||262.1||262||11175
1610717850000|2021-01-15 13:37:30|||||||||850
1610717880000|2021-01-15 13:38:00|261.9|261.8|262|261.9|262|261.9|261.9|261.8|23597
1610717910000|2021-01-15 13:38:30|||||||||586
1610717920000|2021-01-15 13:38:40||261.8||261.9||261.9||261.8|6
1610717980000|2021-01-15 13:39:40|261.9|261.8|261.9|261.8|262|261.8|261.9|261.8|539
1610718000000|2021-01-15 13:40:00|262|261.9|262|261.8|262|261.9|262|261.8|7086
1610718010000|2021-01-15 13:40:10|261.9||261.9||261.9||261.9||0
1610718030000|2021-01-15 13:40:30|||||||||1826
1610718070000|2021-01-15 13:41:10|262||261.9||262||261.9||0
1610718120000|2021-01-15 13:42:00|262||261.9||262||261.9||0
1610718170000|2021-01-15 13:42:50|262||261.9||262||261.9||0
1610718190000|2021-01-15 13:43:10|262||261.9||262||261.9||0
1610718250000|2021-01-15 13:44:10|262|261.9|262|261.8|262|261.9|262|261.8|2000
1610718260000|2021-01-15 13:44:20|261.9||261.9||261.9||261.9||0
1610718270000|2021-01-15 13:44:30|262||261.9||262||261.9||0
1610718290000|2021-01-15 13:44:50|262||262||262||261.9||0
1610718300000|2021-01-15 13:45:00|261.9||261.9||261.9||261.9||0
1610718310000|2021-01-15 13:45:10|||||||||8
1610718360000|2021-01-15 13:46:00|262|261.7|261.9|261.8|262|261.8|261.8|261.7|14277
1610718380000|2021-01-15 13:46:20||261.7||261.7||261.7||261.7|0
1610718390000|2021-01-15 13:46:30||261.8||261.8||261.8||261.8|0
1610718400000|2021-01-15 13:46:40||261.7||261.7||261.7||261.7|0
1610718410000|2021-01-15 13:46:50||261.8||261.8||261.8||261.8|0
1610718430000|2021-01-15 13:47:10|262|261.9|261.9|261.8|262|261.9|261.9|261.8|4966
1610718440000|2021-01-15 13:47:20||261.7||261.7||261.7||261.7|0
1610718450000|2021-01-15 13:47:30|262|261.8|261.9|261.8|262|261.8|261.9|261.8|0
1610718460000|2021-01-15 13:47:40||261.7||261.7||261.7||261.7|0
1610718480000|2021-01-15 13:48:00||261.8||261.8||261.8||261.8|0
1610718490000|2021-01-15 13:48:10|262||261.9||262||261.9||0
1610718510000|2021-01-15 13:48:30|||||||||4954
1610718540000|2021-01-15 13:49:00|262||261.9||262||261.9||581
1610718560000|2021-01-15 13:49:20|261.8|261.7|261.8|261.7|261.9|261.7|261.8|261.7|7080
1610718610000|2021-01-15 13:50:10|261.7|261.6|261.8|261.6|261.8|261.7|261.7|261.6|4588
1610718620000|2021-01-15 13:50:20|261.7|261.7|261.8|261.7|261.8|261.7|261.7|261.7|8
1610718640000|2021-01-15 13:50:40|||||||||7
1610718650000|2021-01-15 13:50:50|261.9|261.8|261.9|261.7|261.9|261.8|261.8|261.7|358
1610718670000|2021-01-15 13:51:10||261.8||261.8||261.8||261.8|0
1610718720000|2021-01-15 13:52:00|261.8|261.7|261.8|261.7|261.9|261.7|261.8|261.7|7405
1610718760000|2021-01-15 13:52:40|||||||||918
1610718770000|2021-01-15 13:52:50|261.9|261.8|262|261.8|262|261.8|261.9|261.8|251
1610718800000|2021-01-15 13:53:20||261.9||261.9||261.9||261.9|0
1610718810000|2021-01-15 13:53:30||261.8||261.9||261.9||261.8|0
1610718820000|2021-01-15 13:53:40|261.9|261.8|262|261.8|262|261.9|261.9|261.8|12698
1610718830000|2021-01-15 13:53:50|261.9||261.9||261.9||261.9||0
1610718890000|2021-01-15 13:54:50|261.8|261.7|261.9|261.7|261.9|261.7|261.8|261.7|12524
1610718930000|2021-01-15 13:55:30|262|261.8|262.1|261.9|262.1|262|262|261.8|13336
1610718960000|2021-01-15 13:56:00|262||262||262||262||0
1610718990000|2021-01-15 13:56:30|262.1||262.1||262.1||262||0
1610719000000|2021-01-15 13:56:40|262||262||262||262||0
1610719020000|2021-01-15 13:57:00|262.1||262||262.1||262||0
1610719030000|2021-01-15 13:57:10|262.1||262||262.1||262||0
1610719040000|2021-01-15 13:57:20|262.1||262.1||262.1||262.1||0
1610719080000|2021-01-15 13:58:00||262||262||262||262|1000
1610719090000|2021-01-15 13:58:10|262.2||262.1||262.2||262.1||0
1610719100000|2021-01-15 13:58:20|262.2|262.1|262.2|262.1|262.2|262.1|262.2|262.1|417
1610719110000|2021-01-15 13:58:30|262.3|262.2|262.3|262.2|262.3|262.2|262.3|262.2|1531
1610719120000|2021-01-15 13:58:40|262.4||262.3||262.4||262.3||0
1610719130000|2021-01-15 13:58:50|262.2|262.1|262.3|262.1|262.3|262.1|262.2|262.1|8814
1610719160000|2021-01-15 13:59:20||262.2||262.2||262.2||262.2|0
1610719190000|2021-01-15 13:59:50|262.4|262.3|262.4|262.3|262.4|262.3|262.4|262.3|427
1610719210000|2021-01-15 14:00:10|262.5||262.5||262.5||262.4||0
1610719260000|2021-01-15 14:01:00|262.4||262.4||262.4||262.4||0
1610719310000|2021-01-15 14:01:50|262.3|262.2|262.2|262.1|262.3|262.2|262.2|262.1|3946
1610719320000|2021-01-15 14:02:00|||||||||1345
1610719380000|2021-01-15 14:03:00||262||262.1||262.1||262|5100
1610719400000|2021-01-15 14:03:20|||||||||2000
1610719410000|2021-01-15 14:03:30|||||||||1985
1610719450000|2021-01-15 14:04:10|262.3|262.2|262.3|262.2|262.3|262.2|262.3|262.2|40
1610719470000|2021-01-15 14:04:30||262.1||262.2||262.2||262.1|1851
1610719500000|2021-01-15 14:05:00|262.2|262.1|262.3|262.2|262.3|262.2|262.2|262.1|501
1610719510000|2021-01-15 14:05:10||262.1||262.1||262.1||262.1|1429
1610719560000|2021-01-15 14:06:00|262.2||262.2||262.2||262.2||0
1610719570000|2021-01-15 14:06:10|||||||||2127
1610719610000|2021-01-15 14:06:50|262.3||262.2||262.3||262.2||0
1610719660000|2021-01-15 14:07:40|262.3|262.2|262.3|262.1|262.3|262.2|262.3|262.1|190
1610719680000|2021-01-15 14:08:00||262.2||262.2||262.2||262.2|0
1610719720000|2021-01-15 14:08:40|||||||||1
1610719760000|2021-01-15 14:09:20|262.2|262.1|262.2|262.1|262.2|262.1|262.2|262.1|2890
1610719770000|2021-01-15 14:09:30|262.1|262|262.2|262.1|262.2|262.1|262.1|262|15664
1610719790000|2021-01-15 14:09:50|||||||||242
1610719800000|2021-01-15 14:10:00|||||||||1
1610719810000|2021-01-15 14:10:10|262.1|262|262.1|262|262.1|262|262|261.9|16470
1610719960000|2021-01-15 14:12:40|262|261.9|262|261.9|262|261.9|262|261.9|2961
1610719970000|2021-01-15 14:12:50|261.9|261.8|261.9|261.8|261.9|261.8|261.9|261.8|3811
1610719980000|2021-01-15 14:13:00|262|261.9|262|261.9|262|261.9|262|261.9|1057
1610719990000|2021-01-15 14:13:10||261.8||261.9||261.9||261.8|0
1610720000000|2021-01-15 14:13:20|261.9|261.8|261.9|261.8|262|261.8|261.9|261.8|2500
1610720020000|2021-01-15 14:13:40|262|261.9|262|261.9|262|261.9|262|261.8|1337
1610720030000|2021-01-15 14:13:50|262.1|262|262.1|261.9|262.1|262|262.1|261.9|2795
1610720130000|2021-01-15 14:15:30|262||262||262||262||0
1610720140000|2021-01-15 14:15:40|262.1||262.1||262.1||262.1||1337
1610720160000|2021-01-15 14:16:00|||||||||1500
1610720260000|2021-01-15 14:17:40|262||262.1||262.1||262||0
1610720300000|2021-01-15 14:18:20|||||||||2000
1610720330000|2021-01-15 14:18:50|262||262||262||262||0
1610720420000|2021-01-15 14:20:20|262.1||262.1||262.1||262.1||2969
1610720430000|2021-01-15 14:20:30|262||262.1||262.1||262||3129
1610720450000|2021-01-15 14:20:50|262||262.1||262.1||262||0
1610720500000|2021-01-15 14:21:40|262|262|262.1|261.9|262.1|262|262|261.9|2500
1610720530000|2021-01-15 14:22:10||262||261.9||262||261.9|8000
1610720540000|2021-01-15 14:22:20||262||261.9||262||261.9|0
1610720580000|2021-01-15 14:23:00||262||262||262||261.9|0
1610720590000|2021-01-15 14:23:10|262|261.9|262.1|262|262.1|262|262|261.9|0
1610720600000|2021-01-15 14:23:20|262.2|262.1|262.2|262|262.2|262.1|262.2|262|1220
1610720630000|2021-01-15 14:23:50|262.1||262.1||262.1||262.1||0
1610720720000|2021-01-15 14:25:20|262.2|262.1|262.2|262.1|262.2|262.1|262.2|262|661
1610720730000|2021-01-15 14:25:30|262.1|262|262.1|262|262.2|262|262.1|262|6068
1610720780000|2021-01-15 14:26:20|262.2|262.1|262.2|262.1|262.2|262.1|262.2|262.1|3295
1610720790000|2021-01-15 14:26:30|262.1|262|262.2|262|262.2|262|262.1|262|5425
1610720800000|2021-01-15 14:26:40|262.1||262.1||262.1||262.1||0
1610720810000|2021-01-15 14:26:50|262.2|262.1|262.2|262.1|262.2|262.1|262.2|262|40
1610720910000|2021-01-15 14:28:30|262.1|262|262.2|262.1|262.2|262.1|262.1|262|30593
1610720920000|2021-01-15 14:28:40|||||||||20
1610720970000|2021-01-15 14:29:30|262.3|262.2|262.2|262.1|262.3|262.2|262.2|262.1|15683
1610720990000|2021-01-15 14:29:50|262.3|262.2|262.5|262.3|262.5|262.4|262.3|262.2|32706
1610721000000|2021-01-15 14:30:00|262.4|262.4|262.5|262.3|262.5|262.4|262.4|262.3|1024
1610721010000|2021-01-15 14:30:10||262.4||262.4||262.4||262.4|0
1610721030000|2021-01-15 14:30:30|262.6|262.5|262.6|262.5|262.6|262.5|262.6|262.5|4127
1610721040000|2021-01-15 14:30:40|262.5|262.4|262.5|262.4|262.6|262.5|262.5|262.4|24523
1610721050000|2021-01-15 14:30:50|262.6|262.5|262.6|262.5|262.6|262.5|262.5|262.4|27656
1610721060000|2021-01-15 14:31:00|262.7|262.6|262.7|262.6|262.7|262.6|262.7|262.6|8390
1610721080000|2021-01-15 14:31:20|262.8|262.7|262.8|262.7|262.8|262.7|262.8|262.7|2361
1610721110000|2021-01-15 14:31:50|262.9|262.8|263|262.9|263|262.9|262.9|262.7|47140
1610721120000|2021-01-15 14:32:00|263.1|262.8|263.2|263.1|263.3|263.2|263.1|262.8|113792
1610721130000|2021-01-15 14:32:10|263.3|263.2|263.4|263.3|263.4|263.3|263.3|263.2|24351
1610721160000|2021-01-15 14:32:40|263.5|263.4|263.4|263.3|263.5|263.4|263.4|263.3|7602
1610721170000|2021-01-15 14:32:50|263.5|263.4|263.5|263.4|263.6|263.4|263.5|263.3|28599
1610721180000|2021-01-15 14:33:00|||||||||3040
1610721200000|2021-01-15 14:33:20|263.6|263.5|263.6|263.5|263.6|263.5|263.6|263.5|5531
1610721210000|2021-01-15 14:33:30|263.7|263.6|263.7|263.6|263.7|263.6|263.6|263.5|13529
1610721230000|2021-01-15 14:33:50|263.8|263.7|263.7|263.6|263.8|263.7|263.7|263.6|33792
1610721240000|2021-01-15 14:34:00|||||||||3036
1610721250000|2021-01-15 14:34:10|263.8|263.7|263.8|263.7|263.8|263.7|263.8|263.7|970
1610721260000|2021-01-15 14:34:20|263.9|263.8|263.8|263.7|263.9|263.8|263.8|263.7|0
1610721270000|2021-01-15 14:34:30|263.9|263.8|263.9|263.7|263.9|263.8|263.8|263.7|5863
1610721280000|2021-01-15 14:34:40|263.8|263.8|263.8|263.7|263.8|263.8|263.8|263.7|0
1610721290000|2021-01-15 14:34:50|263.9|263.8|263.9|263.8|263.9|263.8|263.9|263.7|29182
1610721300000|2021-01-15 14:35:00|264|263.9|263.9|263.8|264|263.9|263.9|263.8|5536
1610721310000|2021-01-15 14:35:10|264||263.9||264||263.9||3161
1610721320000|2021-01-15 14:35:20|264||263.9||264||263.9||0
1610721340000|2021-01-15 14:35:40|264|263.9|264|263.9|264|263.9|264|263.9|20779
1610721350000|2021-01-15 14:35:50|263.9|263.8|264|263.9|264|263.9|263.9|263.8|66712
1610721360000|2021-01-15 14:36:00|263.9|263.8|263.9|263.8|264|263.8|263.9|263.8|7144
1610721370000|2021-01-15 14:36:10|263.8|263.7|263.8|263.7|263.8|263.7|263.8|263.7|9730
1610721380000|2021-01-15 14:36:20|263.9|263.8|263.8|263.7|263.9|263.8|263.8|263.7|13337
1610721410000|2021-01-15 14:36:50|263.9|263.8|263.9|263.8|263.9|263.8|263.9|263.7|24607
1610721420000|2021-01-15 14:37:00||263.7||263.8||263.8||263.7|3032
1610721440000|2021-01-15 14:37:20|263.8|263.7|263.8|263.7|263.9|263.8|263.8|263.7|3768
1610721470000|2021-01-15 14:37:50|263.9|263.8|263.9|263.8|263.9|263.8|263.8|263.7|37755
1610721480000|2021-01-15 14:38:00|263.8|263.7|263.8|263.7|263.9|263.7|263.8|263.7|3259
1610721510000|2021-01-15 14:38:30|263.7|263.6|263.7|263.6|263.7|263.6|263.6|263.5|54190
1610721520000|2021-01-15 14:38:40|263.6|263.5|263.6|263.5|263.6|263.5|263.6|263.5|0
1610721530000|2021-01-15 14:38:50|263.7|263.6|263.6|263.4|263.7|263.6|263.5|263.4|40844
1610721540000|2021-01-15 14:39:00|||||||||1516
1610721560000|2021-01-15 14:39:20|263.5|263.3|263.4|263.3|263.6|263.4|263.4|263.3|8000
1610721570000|2021-01-15 14:39:30|263.5|263.4|263.5|263.4|263.5|263.4|263.5|263.4|2953
1610721590000|2021-01-15 14:39:50|263.6|263.5|263.6|263.5|263.6|263.5|263.5|263.4|26241
1610721600000|2021-01-15 14:40:00|263.7|263.6|263.8|263.7|263.8|263.7|263.6|263.6|3040
1610721620000|2021-01-15 14:40:20|263.7|263.6|263.7|263.6|263.7|263.6|263.7|263.6|21222
1610721650000|2021-01-15 14:40:50|||||||||24603
1610721660000|2021-01-15 14:41:00|263.8|263.7|263.7|263.6|263.8|263.7|263.7|263.6|22764
1610721680000|2021-01-15 14:41:20|263.6|263.5|263.5|263.3|263.6|263.5|263.4|263.3|20600
1610721690000|2021-01-15 14:41:30|263.4|263.2|263.3|263.2|263.4|263.2|263.3|263.2|5683
1610721700000|2021-01-15 14:41:40|263.4|263.1|263.3|263.2|263.4|263.3|263.3|263.1|2628
1610721710000|2021-01-15 14:41:50|263.2|263.1|263.3|263.2|263.3|263.2|263.2|263.1|34229
1610721720000|2021-01-15 14:42:00|263.4||263.4||263.4||263.4||3040
1610721770000|2021-01-15 14:42:50|263.5|263.3|263.6|263.4|263.6|263.4|263.4|263.3|59552
1610721780000|2021-01-15 14:43:00|263.5||263.5||263.5||263.5||7852
1610721820000|2021-01-15 14:43:40|||||||||150
1610721830000|2021-01-15 14:43:50|263.6|263.5|263.6|263.5|263.6|263.5|263.5|263.4|39904
1610721840000|2021-01-15 14:44:00|||||||||7564
1610721880000|2021-01-15 14:44:40|263.5|263.4|263.5|263.3|263.6|263.4|263.5|263.3|15938
1610721890000|2021-01-15 14:44:50|263.4|263.4|263.5|263.4|263.5|263.4|263.4|263.3|25919
1610721900000|2021-01-15 14:45:00|263.4|263.3|263.4|263.3|263.4|263.3|263.4|263.3|3040
1610721920000|2021-01-15 14:45:20|263.5||263.5||263.5||263.4||0
1610721930000|2021-01-15 14:45:30|263.4||263.4||263.4||263.4||0
1610721950000|2021-01-15 14:45:50|263.5|263.4|263.6|263.4|263.6|263.5|263.4|263.3|47818
1610721960000|2021-01-15 14:46:00|263.7|263.5|263.7|263.6|263.7|263.6|263.7|263.4|7595
1610722010000|2021-01-15 14:46:50|263.6|263.5|263.6|263.5|263.6|263.5|263.6|263.5|40907
1610722020000|2021-01-15 14:47:00|||||||||3036
1610722040000|2021-01-15 14:47:20|||||||||2000
1610722050000|2021-01-15 14:47:30|263.5|263.4|263.6|263.5|263.6|263.5|263.5|263.4|5948
1610722070000|2021-01-15 14:47:50|263.7|263.6|263.7|263.5|263.7|263.6|263.6|263.5|44073
1610722080000|2021-01-15 14:48:00||263.6||263.6||263.6||263.5|3066
1610722090000|2021-01-15 14:48:10||263.5||263.6||263.6||263.5|0
1610722100000|2021-01-15 14:48:20|263.6|263.5|263.6|263.5|263.6|263.5|263.6|263.5|0
1610722120000|2021-01-15 14:48:40|263.5|263.4|263.6|263.4|263.6|263.4|263.5|263.4|4411
1610722130000|2021-01-15 14:48:50|263.5|263.5|263.5|263.4|263.6|263.5|263.5|263.3|27104
1610722140000|2021-01-15 14:49:00|||||||||3040
1610722170000|2021-01-15 14:49:30|263.6||263.5||263.6||263.5||12487
1610722190000|2021-01-15 14:49:50|263.6|263.5|263.5|263.4|263.6|263.5|263.5|263.4|26099
1610722200000|2021-01-15 14:50:00|263.6|263.5|263.6|263.4|263.6|263.5|263.5|263.4|1540
1610722210000|2021-01-15 14:50:10|263.5||263.5||263.5||263.5||0
1610722230000|2021-01-15 14:50:30|||||||||78
1610722240000|2021-01-15 14:50:40|263.4|263.3|263.5|263.4|263.5|263.4|263.4|263.3|13088
1610722250000|2021-01-15 14:50:50|263.6|263.5|263.6|263.4|263.6|263.5|263.5|263.4|33680
1610722260000|2021-01-15 14:51:00||263.5||263.5||263.5||263.4|3040
1610722270000|2021-01-15 14:51:10|263.7|263.6|263.7|263.6|263.7|263.6|263.6|263.5|5100
1610722280000|2021-01-15 14:51:20|263.6|263.5|263.7|263.5|263.7|263.6|263.6|263.5|8000
1610722290000|2021-01-15 14:51:30|263.6||263.6||263.6||263.6||0
1610722310000|2021-01-15 14:51:50|263.7|263.6|263.6|263.5|263.7|263.6|263.6|263.5|26103
1610722320000|2021-01-15 14:52:00|||||||||3036
1610722330000|2021-01-15 14:52:10|263.5|263.4|263.5|263.4|263.5|263.4|263.4|263.3|20857
1610722370000|2021-01-15 14:52:50|263.6|263.5|263.6|263.4|263.6|263.5|263.5|263.4|45567
1610722380000|2021-01-15 14:53:00|263.5|263.5|263.5|263.4|263.5|263.5|263.5|263.4|3780
1610722410000|2021-01-15 14:53:30|263.6|263.5|263.7|263.6|263.7|263.6|263.6|263.5|37129
1610722420000|2021-01-15 14:53:40|||||||||1400
1610722430000|2021-01-15 14:53:50|263.8|263.7|263.8|263.7|263.9|263.7|263.8|263.7|26449
1610722440000|2021-01-15 14:54:00|||||||||1536
1610722480000|2021-01-15 14:54:40|263.7|263.6|263.8|263.6|263.8|263.6|263.7|263.6|5454
1610722490000|2021-01-15 14:54:50|263.7|263.7|263.8|263.7|263.8|263.7|263.7|263.6|52912
1610722500000|2021-01-15 14:55:00|||||||||2277
1610722510000|2021-01-15 14:55:10||263.6||263.6||263.6||263.6|3935
1610722520000|2021-01-15 14:55:20|263.7|263.7|263.8|263.6|263.8|263.7|263.7|263.6|11553
1610722530000|2021-01-15 14:55:30|263.7|263.5|263.6|263.5|263.7|263.6|263.5|263.4|12454
1610722540000|2021-01-15 14:55:40|263.5|263.4|263.5|263.4|263.5|263.5|263.5|263.4|0
1610722550000|2021-01-15 14:55:50|263.6|263.5|263.5|263.4|263.6|263.5|263.5|263.4|42172
1610722560000|2021-01-15 14:56:00|||||||||3040
1610722610000|2021-01-15 14:56:50|263.6|263.5|263.5|263.4|263.6|263.5|263.5|263.4|49271
1610722620000|2021-01-15 14:57:00|263.6|263.5|263.6|263.5|263.6|263.5|263.6|263.5|1520
1610722670000|2021-01-15 14:57:50|263.7|263.6|263.7|263.5|263.7|263.6|263.6|263.5|36013
1610722680000|2021-01-15 14:58:00|263.8|263.6|263.8|263.7|263.8|263.7|263.8|263.6|3460
1610722690000|2021-01-15 14:58:10|263.9|263.8|263.9|263.7|263.9|263.8|263.9|263.7|21763
1610722710000|2021-01-15 14:58:30|263.8|263.8|263.9|263.7|263.9|263.8|263.8|263.7|7405
1610722730000|2021-01-15 14:58:50|263.8|263.8|263.9|263.7|263.9|263.8|263.8|263.7|27169
1610722740000|2021-01-15 14:59:00|||||||||1520
1610722750000|2021-01-15 14:59:10|263.8|263.8|263.9|263.7|263.9|263.8|263.8|263.7|1733
1610722760000|2021-01-15 14:59:20||263.8||263.8||263.8||263.8|0
1610722770000|2021-01-15 14:59:30||263.7||263.7||263.7||263.7|5872
1610722790000|2021-01-15 14:59:50|263.8|263.8|264|263.7|264|263.8|263.8|263.7|32533
1610722800000|2021-01-15 15:00:00|263.9|263.8|263.9|263.7|263.9|263.9|263.9|263.7|12120
1610722810000|2021-01-15 15:00:10|263.8||263.9||263.9||263.8||2500
1610722850000|2021-01-15 15:00:50|263.8||263.9||263.9||263.8||1200
1610722870000|2021-01-15 15:01:10|264|263.8|264|263.9|264|263.9|264|263.8|9148
1610722880000|2021-01-15 15:01:20|264.1|264|264.1|264|264.1|264|264.1|263.9|12606
1610722890000|2021-01-15 15:01:30|264.2|264.1|264.2|264.1|264.2|264.1|264.2|264.1|11284
1610722900000|2021-01-15 15:01:40|264.3|264.2|264.4|264.3|264.4|264.3|264.3|264.2|52734
1610722930000|2021-01-15 15:02:10|264.5|264.4|264.5|264.3|264.5|264.4|264.5|264.3|5190
1610722940000|2021-01-15 15:02:20|||||||||1000
1610722950000|2021-01-15 15:02:30|264.6|264.4|264.6|264.5|264.6|264.5|264.6|264.4|10478
1610722970000|2021-01-15 15:02:50|264.5|264.4|264.5|264.4|264.5|264.4|264.5|264.4|23702
1610722980000|2021-01-15 15:03:00|264.4|264.3|264.5|264.3|264.5|264.4|264.4|264.3|16213
1610723020000|2021-01-15 15:03:40|264.4|264.2|264.2|264.1|264.4|264.2|264.2|264|10762
1610723030000|2021-01-15 15:03:50||264||264.1||264.1||264|0
1610723050000|2021-01-15 15:04:10|264.1|264|264.2|264.1|264.2|264.1|264.1|264|15807
1610723060000|2021-01-15 15:04:20|264.1|264|264.2|264.1|264.2|264.1|264.1|264|4057
1610723070000|2021-01-15 15:04:30|264.1|264|264.2|264|264.2|264|264.1|264|0
1610723080000|2021-01-15 15:04:40||264.1||264.1||264.1||264.1|0
1610723090000|2021-01-15 15:04:50||264||264||264.1||264|0
1610723100000|2021-01-15 15:05:00|264.1|264.1|264.1|264|264.1|264.1|264.1|264|2703
1610723110000|2021-01-15 15:05:10|264|263.9|264|263.8|264.1|263.9|264|263.8|15657
1610723120000|2021-01-15 15:05:20||263.9||263.9||263.9||263.9|0
1610723130000|2021-01-15 15:05:30||263.8||263.8||263.9||263.8|0
1610723150000|2021-01-15 15:05:50|263.9|263.7|263.7|263.6|263.9|263.7|263.7|263.6|0
1610723160000|2021-01-15 15:06:00|||||||||303
1610723190000|2021-01-15 15:06:30|263.6|263.5|263.5|263.3|263.7|263.5|263.5|263.3|8098
1610723200000|2021-01-15 15:06:40|263.4|263.4|263.5|263.4|263.5|263.4|263.4|263.3|4000
1610723210000|2021-01-15 15:06:50||263.3||263.4||263.4||263.3|0
1610723220000|2021-01-15 15:07:00||263.3||263.4||263.4||263.3|0
1610723230000|2021-01-15 15:07:10|263.4|263.3|263.4|263.3|263.4|263.3|263.4|263.3|5000
1610723240000|2021-01-15 15:07:20|263.3|263.2|263.2|263|263.3|263.2|263.1|262.9|28223
1610723250000|2021-01-15 15:07:30|263.3|263.1|263.1|263|263.3|263.2|263.1|262.9|15254
1610723260000|2021-01-15 15:07:40|263.2|262.9|263.2|263.1|263.2|263.1|263.2|262.9|3864
1610723270000|2021-01-15 15:07:50|||||||||1000
1610723280000|2021-01-15 15:08:00|263.3|263.2|263.3|263.2|263.3|263.2|263.3|263.2|321
1610723290000|2021-01-15 15:08:10|263.4|263.3|263.4|263.3|263.4|263.3|263.4|263.2|2500
1610723330000|2021-01-15 15:08:50|263.3|263.2|263.3|263.1|263.3|263.2|263.3|263.1|14504
1610723350000|2021-01-15 15:09:10|263.2||263.2||263.2||263.2||0
1610723370000|2021-01-15 15:09:30|||||||||1028
1610723380000|2021-01-15 15:09:40|263.1|263|263.1|263|263.1|263|263.1|262.9|6951
1610723390000|2021-01-15 15:09:50|263|262.9|263.1|263|263.1|263|263|262.9|7459
1610723410000|2021-01-15 15:10:10||262.9||263||263||262.9|8679
1610723420000|2021-01-15 15:10:20|263.2|263.1|263.3|263.2|263.3|263.2|263.2|263.1|21272
1610723430000|2021-01-15 15:10:30|263.4|263.3|263.4|263.2|263.4|263.3|263.4|263.2|1800
1610723440000|2021-01-15 15:10:40|263.5|263.3|263.5|263.4|263.6|263.4|263.5|263.3|14911
1610723460000|2021-01-15 15:11:00||263.3||263.4||263.4||263.3|6852
1610723470000|2021-01-15 15:11:10||263.3||263.4||263.4||263.3|0
1610723480000|2021-01-15 15:11:20||263.3||263.4||263.4||263.3|0
1610723520000|2021-01-15 15:12:00|263.6|263.5|263.5|263.4|263.6|263.5|263.5|263.4|3774
1610723530000|2021-01-15 15:12:10|263.6|263.3|263.5|263.4|263.6|263.4|263.4|263.3|5983
1610723560000|2021-01-15 15:12:40|263.4|263.3|263.4|263.3|263.5|263.3|263.4|263.3|1329
1610723570000|2021-01-15 15:12:50|263.3|263.2|263.2|263|263.4|263.2|263.2|263|5875
1610723600000|2021-01-15 15:13:20||263.1||263||263.1||263|0
1610723630000|2021-01-15 15:13:50||263.1||263.1||263.1||263.1|0
1610723640000|2021-01-15 15:14:00||263||263||263||263|2
1610723650000|2021-01-15 15:14:10||263.1||263.1||263.1||263.1|0
1610723690000|2021-01-15 15:14:50|263.1|263|263.1|263|263.2|263|263|262.9|5475
1610723730000|2021-01-15 15:15:30|263|262.9|263|262.9|263|262.9|263|262.9|7747
1610723750000|2021-01-15 15:15:50|262.9|262.8|262.9|262.8|262.9|262.8|262.9|262.8|5106
1610723760000|2021-01-15 15:16:00|||||||||934
1610723770000|2021-01-15 15:16:10|262.8|262.7|262.8|262.7|262.8|262.7|262.8|262.7|6770
1610723780000|2021-01-15 15:16:20|262.9|262.8|262.9|262.8|262.9|262.8|262.9|262.7|603
1610723790000|2021-01-15 15:16:30|262.8|262.7|262.8|262.7|262.8|262.7|262.8|262.7|1332
1610723800000|2021-01-15 15:16:40|262.9||262.8||262.9||262.8||0
1610723810000|2021-01-15 15:16:50|262.9|262.8|262.9|262.8|262.9|262.8|262.9|262.8|0
1610723820000|2021-01-15 15:17:00|263|262.9|263|262.9|263|262.9|262.9|262.8|5407
1610723860000|2021-01-15 15:17:40|262.9|262.8|262.9|262.8|262.9|262.9|262.9|262.8|21278
1610723870000|2021-01-15 15:17:50|||||||||567
1610723880000|2021-01-15 15:18:00|263||262.9||263||262.9||0
1610723890000|2021-01-15 15:18:10|||||||||310
1610723900000|2021-01-15 15:18:20|262.8|262.7|262.9|262.8|262.9|262.8|262.8|262.7|5318
1610723910000|2021-01-15 15:18:30|263|262.9|263|262.9|263|262.9|263|262.8|1116
1610723920000|2021-01-15 15:18:40|263.1|263|263.1|263|263.1|263|263.1|263|6905
1610723930000|2021-01-15 15:18:50|263|262.9|263|262.8|263|262.9|262.9|262.8|7340
1610723960000|2021-01-15 15:19:20|263.1|262.9|263.1|263|263.2|263|263.1|262.9|6019
1610723970000|2021-01-15 15:19:30|263.2|263.1|263.2|263|263.2|263.1|263.2|263|562
1610723980000|2021-01-15 15:19:40||263.1||263.1||263.1||263.1|0
1610723990000|2021-01-15 15:19:50|263.1|263|263.2|263|263.2|263.1|263.1|263|15895
1610724000000|2021-01-15 15:20:00|263.3|263.1|263.2|263.1|263.3|263.2|263.2|263.1|7699
1610724010000|2021-01-15 15:20:10|263.1|263|263.1|263|263.1|263|263.1|263|1198
1610724020000|2021-01-15 15:20:20|263|262.9|263|262.8|263.1|263|262.9|262.8|8181
1610724050000|2021-01-15 15:20:50|262.9||262.9||262.9||262.9||0
1610724060000|2021-01-15 15:21:00|263|262.9|263|262.9|263|262.9|263|262.9|1565
1610724070000|2021-01-15 15:21:10||262.8||262.8||262.8||262.8|2806
1610724080000|2021-01-15 15:21:20|262.9|262.7|262.8|262.7|262.9|262.7|262.8|262.7|19442
1610724090000|2021-01-15 15:21:30|262.9|262.8|262.8|262.7|262.9|262.8|262.8|262.7|14044
1610724100000|2021-01-15 15:21:40||262.6||262.6||262.6||262.6|528
1610724120000|2021-01-15 15:22:00|262.7|262.5|262.7|262.6|262.7|262.6|262.6|262.5|7170
1610724130000|2021-01-15 15:22:10|262.8|262.7|262.8|262.6|262.8|262.7|262.7|262.6|6502
1610724140000|2021-01-15 15:22:20|262.7|262.7|262.8|262.6|262.8|262.7|262.7|262.6|500
1610724150000|2021-01-15 15:22:30|262.7||262.7||262.8||262.7||0
1610724160000|2021-01-15 15:22:40|262.8|262.7|262.8|262.6|262.8|262.7|262.8|262.6|0
1610724200000|2021-01-15 15:23:20|262.7||262.7||262.7||262.7||0
1610724210000|2021-01-15 15:23:30|262.8|262.7|262.8|262.6|262.8|262.7|262.8|262.6|4954
1610724220000|2021-01-15 15:23:40|262.7||262.8||262.8||262.7||0
1610724230000|2021-01-15 15:23:50||262.7||262.6||262.7||262.6|2050
1610724240000|2021-01-15 15:24:00||262.7||262.7||262.7||262.7|0
1610724250000|2021-01-15 15:24:10|262.9|262.8|263|262.9|263|262.9|262.9|262.7|9010
1610724260000|2021-01-15 15:24:20||262.8||262.9||262.9||262.8|1332
1610724310000|2021-01-15 15:25:10|263.1|263|263.1|263|263.2|263|263.1|263|7004
1610724320000|2021-01-15 15:25:20|263|262.9|263.1|263|263.1|263|263|262.9|10941
1610724330000|2021-01-15 15:25:30||262.9||263||263||262.9|0
1610724340000|2021-01-15 15:25:40|263.2||263.2||263.2||263.2||6752
1610724350000|2021-01-15 15:25:50|263.1||263.1||263.1||263.1||0
1610724360000|2021-01-15 15:26:00|263.2||263.2||263.2||263.2||840
1610724400000|2021-01-15 15:26:40|263.3|263.1|263.3|263.2|263.3|263.2|263.3|263.1|3162
1610724410000|2021-01-15 15:26:50|263.2|263.1|263.2|263.1|263.3|263.1|263.2|263.1|0
1610724470000|2021-01-15 15:27:50|263.3|263.2|263.3|263.2|263.3|263.2|263.3|263.2|3937
1610724480000|2021-01-15 15:28:00|263.2|263.1|263.3|263.2|263.3|263.2|263.2|263.1|22480
1610724490000|2021-01-15 15:28:10|263.2|263.1|263.2|263.1|263.2|263.1|263.2|263.1|7500
1610724500000|2021-01-15 15:28:20|263.3|263.2|263.3|263.2|263.3|263.2|263.3|263.2|0
1610724510000|2021-01-15 15:28:30|||||||||2
1610724520000|2021-01-15 15:28:40|263.2|263.1|263.2|263.1|263.2|263.1|263.2|263.1|8741
1610724560000|2021-01-15 15:29:20|263.3|263.2|263.3|263.2|263.3|263.2|263.3|263.2|18798
1610724570000|2021-01-15 15:29:30|263.2|263.1|263.1|263|263.3|263.1|263.1|263|7129
1610724580000|2021-01-15 15:29:40|263|262.9|263|262.9|263|262.9|263|262.9|4458
1610724600000|2021-01-15 15:30:00|263.1|263|262.9|262.7|263.1|263|262.9|262.7|3550
1610724610000|2021-01-15 15:30:10||262.8||262.8||262.8||262.8|0
1610724620000|2021-01-15 15:30:20|263|262.9|263|262.8|263|262.9|262.9|262.8|9807
1610724630000|2021-01-15 15:30:30||262.9||262.8||262.9||262.8|0
1610724640000|2021-01-15 15:30:40|262.9|262.7|262.8|262.7|262.9|262.7|262.7|262.6|18356
1610724680000|2021-01-15 15:31:20|262.9|262.8|263|262.8|263|262.8|262.9|262.8|10796
1610724710000|2021-01-15 15:31:50|263.1|262.9|263.1|263|263.1|263|263.1|262.9|2652
1610724720000|2021-01-15 15:32:00|263|262.9|263|262.9|263|263|263|262.9|0
1610724730000|2021-01-15 15:32:10|263.1||263||263.1||263||0
1610724780000|2021-01-15 15:33:00|263.1|263|263.1|263|263.1|263|263.1|263|6884
1610724820000|2021-01-15 15:33:40|||||||||5000
1610724850000|2021-01-15 15:34:10|263|262.9|263|262.9|263.1|262.9|263|262.9|4978
1610724860000|2021-01-15 15:34:20|263.1|263|263.1|262.9|263.1|263|263.1|262.9|1000
1610724870000|2021-01-15 15:34:30||263||263||263||263|500
1610724890000|2021-01-15 15:34:50||262.9||263||263||262.9|0
1610724920000|2021-01-15 15:35:20|263|262.9|263.1|263|263.1|263|263|262.9|5164
1610724930000|2021-01-15 15:35:30|263.2|263.1|263.2|263|263.2|263.1|263.2|263|12454
1610724940000|2021-01-15 15:35:40|263.1|263.1|263.1|263|263.2|263.1|263.1|263|106
1610724950000|2021-01-15 15:35:50|263.2||263.1||263.2||263.1||0
1610725010000|2021-01-15 15:36:50|263|262.9|263.1|262.9|263.1|262.9|263|262.9|5573
1610725020000|2021-01-15 15:37:00|263|262.8|262.9|262.8|263|262.8|262.9|262.8|4855
1610725140000|2021-01-15 15:39:00|263|262.9|263|262.9|263|262.9|263|262.9|3622
1610725230000|2021-01-15 15:40:30|263.1|263|263.2|263|263.2|263.1|263.1|263|6760
1610725240000|2021-01-15 15:40:40|263.3|263.1|263.3|263.2|263.3|263.2|263.3|263.1|0
1610725250000|2021-01-15 15:40:50|263.2|263.1|263.3|263.2|263.3|263.2|263.2|263.1|11843
1610725260000|2021-01-15 15:41:00||263.1||263.2||263.2||263.1|0
1610725270000|2021-01-15 15:41:10|263.2|263.1|263.2|263.1|263.3|263.1|263.2|263.1|0
1610725290000|2021-01-15 15:41:30|||||||||9799
1610725330000|2021-01-15 15:42:10|263.1|263|263|262.9|263.1|263|263|262.9|10082
1610725380000|2021-01-15 15:43:00|||||||||2000
1610725390000|2021-01-15 15:43:10|263.1|263|263.1|262.9|263.1|263|263|262.9|7084
1610725400000|2021-01-15 15:43:20||263||263||263||262.9|0
1610725410000|2021-01-15 15:43:30|263|262.9|263|262.9|263.1|262.9|263|262.9|2500
1610725420000|2021-01-15 15:43:40|263.1|263|263.1|262.9|263.1|263|263.1|262.9|13189
1610725430000|2021-01-15 15:43:50||263||263||263||263|0
1610725440000|2021-01-15 15:44:00|263.2|263.1|263.2|263|263.2|263.1|263.2|263|23275
1610725450000|2021-01-15 15:44:10|263.1||263.1||263.1||263.1||0
1610725470000|2021-01-15 15:44:30|263.2|263.1|263.2|263.1|263.2|263.1|263.1|263|16167
1610725480000|2021-01-15 15:44:40|263.3||263.2||263.3||263.2||0
1610725490000|2021-01-15 15:44:50|263.3|263.2|263.3|263.2|263.3|263.2|263.3|263.1|2751
1610725510000|2021-01-15 15:45:10|263.4|263.3|263.4|263.2|263.4|263.3|263.4|263.2|3805
1610725520000|2021-01-15 15:45:20|263.3||263.3||263.3||263.3||0
1610725540000|2021-01-15 15:45:40|263.2|263.1|263.2|263.1|263.2|263.1|263.2|263.1|7636
1610725570000|2021-01-15 15:46:10|263.1|263|263.1|263|263.1|263|263.1|263|2884
1610725590000|2021-01-15 15:46:30|263.2|263.1|263.1|263|263.2|263.1|263.1|263|15591
1610725600000|2021-01-15 15:46:40|||||||||3000
1610725610000|2021-01-15 15:46:50|263.2|263.1|263.3|263.1|263.3|263.1|263.2|263.1|2444
1610725670000|2021-01-15 15:47:50|263.2||263.2||263.2||263.2||0
1610725710000|2021-01-15 15:48:30|263.3|263.2|263.3|263.1|263.3|263.2|263.3|263.1|4978
1610725720000|2021-01-15 15:48:40|263.2|263.2|263.3|263.2|263.3|263.2|263.2|263.1|389
1610725730000|2021-01-15 15:48:50|263.4|263.3|263.4|263.3|263.4|263.3|263.4|263.3|7659
1610725750000|2021-01-15 15:49:10||263.2||263.3||263.3||263.2|4883
1610725760000|2021-01-15 15:49:20||263.2||263.3||263.3||263.2|0
1610725800000|2021-01-15 15:50:00|263.5|263.4|263.5|263.3|263.5|263.4|263.4|263.3|2651
1610725870000|2021-01-15 15:51:10|263.4|263.4|263.5|263.3|263.5|263.4|263.4|263.3|10206
1610725890000|2021-01-15 15:51:30|263.4||263.4||263.4||263.4||0
1610725910000|2021-01-15 15:51:50|263.3|263.2|263.4|263.3|263.4|263.3|263.3|263.2|15956
1610725920000|2021-01-15 15:52:00||263.2||263.2||263.3||263.2|0
1610725930000|2021-01-15 15:52:10||263.3||263.2||263.3||263.2|0
1610725940000|2021-01-15 15:52:20||263.3||263.2||263.3||263.2|1140
1610725950000|2021-01-15 15:52:30||263.3||263.2||263.3||263.2|0
1610725980000|2021-01-15 15:53:00|263.3|263.3|263.3|263.2|263.3|263.3|263.3|263.2|2500
1610725990000|2021-01-15 15:53:10|263.4|263.1|263.3|263.2|263.4|263.2|263.3|263.1|0
1610726000000|2021-01-15 15:53:20||263.1||263.1||263.2||263.1|1500
1610726010000|2021-01-15 15:53:30||263.2||263.1||263.2||263.1|0
1610726040000|2021-01-15 15:54:00||263.2||263.2||263.2||263.2|0
1610726110000|2021-01-15 15:55:10|263.4|263.3|263.4|263.3|263.4|263.3|263.4|263.3|2970
1610726150000|2021-01-15 15:55:50|||||||||39
1610726160000|2021-01-15 15:56:00|263.3|263.2|263.3|263.2|263.3|263.2|263.3|263.2|3789
1610726170000|2021-01-15 15:56:10|263.2|263.1|263.2|263.1|263.2|263.1|263.2|263.1|436
1610726180000|2021-01-15 15:56:20|263.3|263.2|263.3|263.1|263.3|263.2|263.2|263.1|0
1610726190000|2021-01-15 15:56:30|263.2||263.2||263.2||263.2||0
1610726200000|2021-01-15 15:56:40|263.3||263.3||263.3||263.2||0
1610726240000|2021-01-15 15:57:20|263.2|263|263.2|263.1|263.2|263.1|263.2|263|0
1610726250000|2021-01-15 15:57:30||263||263.1||263.1||263|0
1610726360000|2021-01-15 15:59:20|263.3|263.2|263.3|263.1|263.3|263.2|263.2|263.1|2541
1610726370000|2021-01-15 15:59:30|263.2||263.2||263.2||263.2||0
1610726400000|2021-01-15 16:00:00|263.1|263|263|262.9|263.1|263|263|262.9|14387
1610726440000|2021-01-15 16:00:40|262.9|262.8|262.9|262.8|262.9|262.8|262.9|262.8|7154
1610726460000|2021-01-15 16:01:00|262.8|262.7|262.9|262.8|262.9|262.8|262.8|262.7|2500
1610726470000|2021-01-15 16:01:10|262.8|262.7|262.9|262.8|262.9|262.8|262.8|262.7|6501
1610726490000|2021-01-15 16:01:30|||||||||705
1610726540000|2021-01-15 16:02:20|263|262.9|263|262.9|263|262.9|263|262.9|14368
1610726550000|2021-01-15 16:02:30|262.9|262.8|263|262.8|263|262.8|262.9|262.8|1901
1610726570000|2021-01-15 16:02:50|262.9|262.9|263|262.9|263|262.9|262.9|262.8|23791
1610726580000|2021-01-15 16:03:00|262.9|262.8|262.9|262.8|262.9|262.8|262.9|262.8|451
1610726600000|2021-01-15 16:03:20|262.8|262.7|262.8|262.7|262.9|262.7|262.8|262.7|10835
1610726610000|2021-01-15 16:03:30|262.9||262.8||262.9||262.8||0
1610726620000|2021-01-15 16:03:40|262.7|262.6|262.8|262.7|262.8|262.7|262.7|262.6|1736
1610726630000|2021-01-15 16:03:50|262.6|262.5|262.7|262.6|262.8|262.6|262.6|262.5|152247
1610726640000|2021-01-15 16:04:00|262.6|262.5|262.7|262.6|262.7|262.6|262.6|262.5|4000
1610726660000|2021-01-15 16:04:20|262.6|262.5|262.6|262.5|262.6|262.5|262.6|262.5|1333
1610726670000|2021-01-15 16:04:30|||||||||776
1610726680000|2021-01-15 16:04:40|||||||||11024
1610726700000|2021-01-15 16:05:00|262.5|262.4|262.5|262.4|262.5|262.4|262.5|262.4|6438
1610726720000|2021-01-15 16:05:20||262.3||262.3||262.3||262.3|5469
1610726760000|2021-01-15 16:06:00|262.4||262.4||262.4||262.4||836
1610726820000|2021-01-15 16:07:00|||||||||1219
1610726830000|2021-01-15 16:07:10|262.3|262.2|262.3|262.2|262.5|262.4|262.3|262.2|43089
1610726850000|2021-01-15 16:07:30|262.2|262.1|262.2|262.1|262.2|262.1|262.2|262.1|1221
1610726860000|2021-01-15 16:07:40|262.1|262|262.3|262.1|262.3|262.1|262.1|262|3436
1610726880000|2021-01-15 16:08:00|262.2|262.2|262.3|262.1|262.3|262.2|262.2|262.1|9310
1610726900000|2021-01-15 16:08:20||262.2||262.2||262.2||262.2|0
1610726910000|2021-01-15 16:08:30|262.4|262.3|262.4|262.3|262.4|262.3|262.4|262.2|10792
1610726920000|2021-01-15 16:08:40|262.3|262.2|262.3|262.2|262.3|262.2|262.3|262.2|2434
1610726930000|2021-01-15 16:08:50|||||||||800
1610726980000|2021-01-15 16:09:40|262.4|262.3|262.4|262.3|262.4|262.3|262.4|262.2|6808
1610727020000|2021-01-15 16:10:20|||||||||1196
1610727030000|2021-01-15 16:10:30|262.3|262.2|262.3|262.2|262.3|262.2|262.3|262.2|8619
1610727060000|2021-01-15 16:11:00|||||||||2049
1610727100000|2021-01-15 16:11:40|262.4|262.3|262.4|262.3|262.4|262.3|262.4|262.3|4
1610727110000|2021-01-15 16:11:50|262.5||262.4||262.5||262.4||0
1610727130000|2021-01-15 16:12:10|262.3|262.2|262.4|262.3|262.5|262.4|262.3|262.2|5874
1610727210000|2021-01-15 16:13:30|||||||||370
1610727220000|2021-01-15 16:13:40||262.2||262.2||262.2||262.2|3940
1610727230000|2021-01-15 16:13:50|262.3|262.3|262.4|262.2|262.4|262.3|262.3|262.2|1136
1610727240000|2021-01-15 16:14:00|262.3||262.3||262.4||262.3||0
1610727270000|2021-01-15 16:14:30|||||||||672
1610727280000|2021-01-15 16:14:40|262.4|262.3|262.4|262.3|262.5|262.3|262.4|262.3|16840
1610727290000|2021-01-15 16:14:50|262.5|262.4|262.5|262.3|262.5|262.4|262.5|262.3|7813
1610727310000|2021-01-15 16:15:10|262.4|262.4|262.5|262.4|262.5|262.4|262.4|262.4|14130
1610727320000|2021-01-15 16:15:20|||||||||1262
1610727330000|2021-01-15 16:15:30|262.4|262.3|262.5|262.3|262.5|262.3|262.4|262.3|9993
1610727360000|2021-01-15 16:16:00|262.4|262.2|262.3|262.2|262.4|262.2|262.3|262.2|2500
1610727400000|2021-01-15 16:16:40|262.2|262.1|262.2|262.1|262.2|262.1|262.2|262.1|3956
1610727420000|2021-01-15 16:17:00|||||||||1171
1610727500000|2021-01-15 16:18:20|||||||||3247
1610727520000|2021-01-15 16:18:40|262.1|262|262.2|262.1|262.2|262.1|262.1|262|3731
1610727560000|2021-01-15 16:19:20|262.1|262|262.1|262|262.2|262.1|262.1|262|17899
1610727570000|2021-01-15 16:19:30|262.2|262.1|262.2|262.1|262.2|262.1|262.2|262.1|24980
1610727580000|2021-01-15 16:19:40||262||262||262||262|5500
1610727590000|2021-01-15 16:19:50||262.1||262.1||262.1||262.1|115
1610727600000|2021-01-15 16:20:00|262.1|262|262.2|262|262.2|262|262.1|262|16252
1610727610000|2021-01-15 16:20:10||262.1||262.1||262.1||262|1050
1610727620000|2021-01-15 16:20:20||262||262.1||262.1||262|5817
1610727630000|2021-01-15 16:20:30||262||262.1||262.1||262|0
1610727660000|2021-01-15 16:21:00|262.3|262.2|262.3|262.2|262.3|262.2|262.3|262.2|20348
1610727680000|2021-01-15 16:21:20|||||||||3742
1610727730000|2021-01-15 16:22:10|262.2|262.1|262.2|262.1|262.3|262.1|262.2|262|9449
1610727740000|2021-01-15 16:22:20|||||||||800
1610727750000|2021-01-15 16:22:30|||||||||600
1610727850000|2021-01-15 16:24:10|262.1|262|262.2|262.1|262.2|262.1|262.1|262|34111
1610727910000|2021-01-15 16:25:10|262.1|262|262.1|262|262.2|262|262.1|262|13801
1610727920000|2021-01-15 16:25:20|||||||||1478
1610727930000|2021-01-15 16:25:30|262.2|262.1|262.3|262.1|262.3|262.1|262.2|262.1|45559
1610727940000|2021-01-15 16:25:40|262.2|262.2|262.4|262.3|262.4|262.3|262.2|262.2|23229
1610727950000|2021-01-15 16:25:50|262.5|262.4|262.5|262.4|262.5|262.4|262.4|262.3|15186
1610727960000|2021-01-15 16:26:00|262.6|262.5|262.6|262.5|262.6|262.5|262.6|262.5|6440
1610727970000|2021-01-15 16:26:10|262.7|262.6|262.8|262.6|262.8|262.7|262.7|262.6|20780
1610727980000|2021-01-15 16:26:20|262.7|262.7|262.9|262.8|262.9|262.8|262.7|262.6|24485
1610728010000|2021-01-15 16:26:50|262.8|262.7|263|262.9|263|262.9|262.8|262.7|26284
1610728030000|2021-01-15 16:27:10|263.1|263|263.1|262.9|263.1|263|263|262.9|19990
1610728040000|2021-01-15 16:27:20||263||262.9||263||262.9|6091
1610728070000|2021-01-15 16:27:50||263||262.9||263||262.9|3837
1610728080000|2021-01-15 16:28:00|263|262.8|263|262.9|263|262.9|262.9|262.8|18698
1610728100000|2021-01-15 16:28:20|263.1|263|263.1|263|263.1|263|263.1|262.9|7035
1610728110000|2021-01-15 16:28:30||262.9||263||263||262.9|3249
1610728120000|2021-01-15 16:28:40|263.2|263.1|263.1|263|263.2|263.1|263.1|263|10140
1610728130000|2021-01-15 16:28:50|263.2|263.1|263.2|263|263.2|263.1|263.1|263|14021
1610728140000|2021-01-15 16:29:00|263.3|263.1|263.2|263.1|263.3|263.2|263.2|263.1|3567
1610728150000|2021-01-15 16:29:10|263.3|263.2|263.3|263.1|263.3|263.2|263.2|263.1|5003
1610728170000|2021-01-15 16:29:30|263.4|263.2|263.3|263.2|263.4|263.3|263.3|263.1|4377
1610728180000|2021-01-15 16:29:40||263.1||263.1||263.1||263.1|10162
1610728190000|2021-01-15 16:29:50|263.4|263.2|263.3|263.2|263.4|263.2|263.3|263.2|10
1610956820000|2021-01-18 08:00:20|263.2|263.1|263.5|263|263.8|263.7|263.2|262.1|88576
1610956830000|2021-01-18 08:00:30|263.4|262.9|263|262.5|263.4|262.9|262.9|262.4|9741
1610956850000|2021-01-18 08:00:50|262.9|262.4|262.9|262.3|262.9|262.5|262.5|262.2|4603
1610956860000|2021-01-18 08:01:00|262.8|262.2|262.4|262.1|262.8|262.2|262.4|262|0
1610956870000|2021-01-18 08:01:10||262||262.1||262.1||262|0
1610956880000|2021-01-18 08:01:20||262||262.1||262.1||262|0
1610956890000|2021-01-18 08:01:30||262||262.1||262.1||262|0
1610956900000|2021-01-18 08:01:40||262||262.1||262.1||262|0
1610956910000|2021-01-18 08:01:50||262||262.1||262.1||262|0
1610956920000|2021-01-18 08:02:00|262.3|262|262.3|261.7|262.4|262|262.2|261.7|3008
1610956930000|2021-01-18 08:02:10||261.8||262||262||261.8|0
1610956960000|2021-01-18 08:02:40|262.2|262.1|262.2|261.7|262.2|262.1|262.2|261.7|46
1610956970000|2021-01-18 08:02:50|262.1|261.8|262.1|261.8|262.1|261.8|262.1|261.7|0
1610956980000|2021-01-18 08:03:00||261.7||261.7||261.8||261.7|0
1610956990000|2021-01-18 08:03:10||261.8||261.8||261.8||261.7|0
1610957000000|2021-01-18 08:03:20|261.9|261.7|261.8|261.5|261.9|261.7|261.8|261.4|2500
1610957010000|2021-01-18 08:03:30|261.7||261.7||261.7||261.7||0
1610957040000|2021-01-18 08:04:00|261.6|261.4|261.7|261.4|261.7|261.5|261.5|261.3|10389
1610957060000|2021-01-18 08:04:20|261.6|261.3|261.5|261.1|261.6|261.3|261.5|261.1|2600
1610957070000|2021-01-18 08:04:30||261.2||261.2||261.2||261.2|0
1610957080000|2021-01-18 08:04:40|261.4|261.1|261.4|261.1|261.4|261.1|261.4|261.1|0
1610957100000|2021-01-18 08:05:00|261.5|261.2|261.9|261.5|262|261.5|261.5|261.2|10921
1610957110000|2021-01-18 08:05:10|261.8|261.4|261.9|261.4|261.9|261.4|261.8|261.4|0
1610957120000|2021-01-18 08:05:20|261.8|261.6|261.9|261.7|261.9|261.7|261.8|261.6|1405
1610957150000|2021-01-18 08:05:50|262|261.8|261.9|261.7|262|261.8|261.9|261.7|2304
1610957170000|2021-01-18 08:06:10|262.1|261.8|262.2|261.8|262.2|261.8|262.1|261.8|1372
1610957180000|2021-01-18 08:06:20|262.3|261.9|262.2|261.8|262.4|261.9|262.2|261.8|0
1610957200000|2021-01-18 08:06:40||262||262||262||262|0
1610957210000|2021-01-18 08:06:50|262.1|261.9|262.1|261.8|262.1|261.9|262.1|261.8|37
1610957240000|2021-01-18 08:07:20|262|261.7|262|261.6|262|261.7|262|261.6|0
1610957250000|2021-01-18 08:07:30||261.7||261.7||261.7||261.6|0
1610957260000|2021-01-18 08:07:40|262.1|261.8|262.1|261.8|262.1|261.8|262.1|261.8|0
1610957270000|2021-01-18 08:07:50|262.2|262|261.8|261.4|262.3|262|261.8|261.4|37036
1610957280000|2021-01-18 08:08:00|261.7|261.3|261.5|261.1|261.7|261.3|261.5|261.1|13233
1610957350000|2021-01-18 08:09:10||261.4||261.2||261.4||261.2|3000
1610957400000|2021-01-18 08:10:00|261.4|261.1|261.4|261.1|261.4|261.1|261.4|261.1|0
1610957420000|2021-01-18 08:10:20|261.3|261.2|261.3|261|261.5|261.3|261.3|261|10232
1610957430000|2021-01-18 08:10:30||261.1||261||261.1||261|1169
1610957440000|2021-01-18 08:10:40|261.2|260.9|261.1|260.9|261.2|260.9|261.1|260.9|21524
1610957450000|2021-01-18 08:10:50|261|260.8|260.9|260.7|261|260.8|260.9|260.6|6163
1610957460000|2021-01-18 08:11:00|260.8|260.6|260.8|260.6|260.8|260.7|260.7|260.6|4801
1610957510000|2021-01-18 08:11:50|260.7|260.5|260.6|260.4|260.7|260.5|260.6|260.4|2830
1610957520000|2021-01-18 08:12:00|260.5|260.3|260.3|260.1|260.5|260.3|260.2|260.1|23442
1610957530000|2021-01-18 08:12:10|260.2|260|260.2|260|260.3|260|260.1|260|27570
1610957540000|2021-01-18 08:12:20|260.1|259.9|260.1|259.9|260.1|259.9|260|259.9|17343
1610957550000|2021-01-18 08:12:30||260||259.9||260||259.9|500
1610957570000|2021-01-18 08:12:50|260|259.8|259.9|259.8|260|259.8|259.9|259.8|6188
1610957580000|2021-01-18 08:13:00||259.7||259.7||259.7||259.7|1146
1610957590000|2021-01-18 08:13:10|259.8|259.8|260.3|260.1|260.4|260.2|259.8|259.8|25123
1610957600000|2021-01-18 08:13:20|260.2|260|260.2|259.9|260.3|260.1|260.2|259.9|1502
1610957610000|2021-01-18 08:13:30|260.1||260.1||260.2||260.1||0
1610957640000|2021-01-18 08:14:00|260|259.8|259.9|259.7|260|259.8|259.9|259.7|6972
1610957660000|2021-01-18 08:14:20|||||||||100
1610957670000|2021-01-18 08:14:30|259.8||259.8||259.8||259.8||0
1610957680000|2021-01-18 08:14:40|259.7|259.6|259.7|259.6|259.8|259.6|259.7|259.6|1063
1610957690000|2021-01-18 08:14:50|259.6|259.5|259.7|259.5|259.7|259.6|259.6|259.5|16826
1610957700000|2021-01-18 08:15:00|259.9|259.6|260|259.8|260|259.8|259.7|259.5|12809
1610957710000|2021-01-18 08:15:10||259.7||259.7||259.7||259.7|0
1610957720000|2021-01-18 08:15:20||259.8||259.7||259.8||259.7|0
1610957730000|2021-01-18 08:15:30||259.8||259.8||259.8||259.8|0
1610957780000|2021-01-18 08:16:20||259.9||259.9||259.9||259.9|0
1610957810000|2021-01-18 08:16:50|259.9|259.8|259.9|259.8|259.9|259.8|259.9|259.8|1895
1610957830000|2021-01-18 08:17:10|260|259.9|260.4|260.2|260.4|260.2|259.9|259.8|15073
1610957840000|2021-01-18 08:17:20|260.3||260.3||260.3||260.3||0
1610957860000|2021-01-18 08:17:40|260.2|260.1|260.1|260|260.2|260.1|260.1|260|12166
1610957870000|2021-01-18 08:17:50|260.2|260.1|260.2|260.1|260.2|260.1|260.2|260.1|1988
1610957880000|2021-01-18 08:18:00|260.3|260.2|260.4|260.2|260.4|260.3|260.3|260.2|6491
1610957890000|2021-01-18 08:18:10|260.5|260.3|260.5|260.3|260.5|260.3|260.5|260.2|0
1610957920000|2021-01-18 08:18:40|260.4|260.2|260.3|260.1|260.4|260.2|260.3|260.1|9785
1610957940000|2021-01-18 08:19:00|260.4|260.2|260.7|260.5|260.7|260.6|260.4|260.2|26009
1610957960000|2021-01-18 08:19:20|260.6|260.6|260.7|260.6|260.8|260.6|260.6|260.5|7854
1610957980000|2021-01-18 08:19:40|260.8|260.7|260.8|260.7|260.9|260.8|260.8|260.7|11355
1610958000000|2021-01-18 08:20:00|260.7|260.6|260.7|260.5|260.8|260.6|260.6|260.5|6499
1610958010000|2021-01-18 08:20:10|260.6|260.4|260.4|260.3|260.6|260.5|260.3|260.2|35363
1610958030000|2021-01-18 08:20:30|260.5||260.4||260.5||260.4||1042
1610958040000|2021-01-18 08:20:40|260.5||260.5||260.5||260.4||481
1610958100000|2021-01-18 08:21:40|260.4|260.2|260.4|260.3|260.4|260.3|260.3|260.2|12492
1610958110000|2021-01-18 08:21:50|260.5|260.4|260.5|260.4|260.6|260.4|260.4|260.3|18463
1610958120000|2021-01-18 08:22:00|260.4|260.3|260.5|260.3|260.5|260.3|260.4|260.3|2974
1610958140000|2021-01-18 08:22:20|260.4|260.4|260.4|260.2|260.5|260.4|260.3|260.2|5765
1610958180000|2021-01-18 08:23:00|260.6|260.5|260.7|260.5|260.7|260.6|260.4|260.3|132483
1610958210000|2021-01-18 08:23:30||260.6||260.6||260.6||260.6|0
1610958220000|2021-01-18 08:23:40|260.6|260.5|260.3|260.2|260.6|260.5|260.3|260.2|14554
1610958230000|2021-01-18 08:23:50|260.4|260.3|260.3|260.2|260.4|260.3|260.3|260.2|12974
1610958240000|2021-01-18 08:24:00|260.2|260.1|260.5|260.3|260.5|260.4|260.2|260.1|32683
1610958250000|2021-01-18 08:24:10|260.4||260.6||260.6||260.4||763
1610958270000|2021-01-18 08:24:30|260.5|260.4|260.7|260.5|260.7|260.5|260.5|260.4|1
1610958300000|2021-01-18 08:25:00||260.6||260.5||260.6||260.5|0
1610958310000|2021-01-18 08:25:10|260.6|260.4|260.7|260.5|260.7|260.5|260.6|260.4|7014
1610958350000|2021-01-18 08:25:50|260.8|260.6|260.9|260.7|260.9|260.7|260.8|260.6|6195
1610958380000|2021-01-18 08:26:20|260.8|260.8|261|260.8|261|260.9|260.8|260.8|3059
1610958400000|2021-01-18 08:26:40|260.9||260.9||260.9||260.9||0
1610958410000|2021-01-18 08:26:50|261|260.9|261|260.9|261|260.9|261|260.9|8743
1610958420000|2021-01-18 08:27:00|261.1|261|261|260.9|261.1|261|261|260.9|12443
1610958430000|2021-01-18 08:27:10|261.1||261.1||261.1||261||0
1610958440000|2021-01-18 08:27:20|261||261.1||261.1||261||105
1610958500000|2021-01-18 08:28:20|||||||||1000
1610958520000|2021-01-18 08:28:40|261||261||261||261||0
1610958530000|2021-01-18 08:28:50|261.1|261|261.1|260.9|261.1|261|261.1|260.9|500
1610958540000|2021-01-18 08:29:00|261|261|261|260.9|261|261|261|260.9|1500
1610958550000|2021-01-18 08:29:10|||||||||200
1610958560000|2021-01-18 08:29:20|||||||||30
1610958570000|2021-01-18 08:29:30|261.1||261.1||261.1||261.1||1671
1610958590000|2021-01-18 08:29:50|261.2|261|261.3|261.1|261.3|261.1|261.2|261|6548
1610958610000|2021-01-18 08:30:10|261.2|261.2|261.2|261.1|261.2|261.2|261.2|261.1|6994
1610958620000|2021-01-18 08:30:20|||||||||2
1610958630000|2021-01-18 08:30:30|261.3||261.3||261.3||261.3||1338
1610958670000|2021-01-18 08:31:10|||||||||246
1610958690000|2021-01-18 08:31:30|261.2|261|261.1|261|261.2|261|261.1|261|5069
1610958700000|2021-01-18 08:31:40|261|260.9|261|260.9|261.1|261|261|260.9|9297
1610958740000|2021-01-18 08:32:20|260.9|260.8|260.9|260.8|260.9|260.8|260.9|260.8|2928
1610958750000|2021-01-18 08:32:30|260.8|260.7|260.9|260.7|260.9|260.8|260.8|260.7|13558
1610958800000|2021-01-18 08:33:20|260.8|260.6|260.7|260.6|260.8|260.7|260.7|260.6|1933
1610958810000|2021-01-18 08:33:30|260.8|260.7|261|260.9|261.1|261|260.8|260.7|157519
1610958840000|2021-01-18 08:34:00|260.9|260.8|260.9|260.8|260.9|260.8|260.8|260.7|6055
1610958850000|2021-01-18 08:34:10|261|260.9|261.1|260.9|261.1|260.9|261|260.8|8530
1610958880000|2021-01-18 08:34:40|261||261||261||261||0
1610958900000|2021-01-18 08:35:00|260.9|260.8|260.9|260.8|261|260.8|260.9|260.8|5426
1610958910000|2021-01-18 08:35:10||260.7||260.7||260.7||260.7|4678
1610958960000|2021-01-18 08:36:00|261|260.8|261.1|260.9|261.1|261|261|260.8|27532
1610958970000|2021-01-18 08:36:10|261||261||261||261||0
1610958980000|2021-01-18 08:36:20|261.1|261|261.1|260.9|261.1|261|261.1|260.9|5810
1610958990000|2021-01-18 08:36:30|261|260.8|260.9|260.8|261|260.8|260.9|260.8|3738
1610959000000|2021-01-18 08:36:40|261|260.9|260.9|260.7|261|260.9|260.9|260.7|18732
1610959010000|2021-01-18 08:36:50|260.8||260.9||260.9||260.8||3081
1610959020000|2021-01-18 08:37:00|260.8||260.9||260.9||260.8||1547
1610959050000|2021-01-18 08:37:30|260.8|260.6|260.7|260.6|260.8|260.7|260.7|260.6|25979
1610959060000|2021-01-18 08:37:40|260.8|260.7|260.7|260.6|260.8|260.7|260.6|260.5|8959
1610959090000|2021-01-18 08:38:10|260.6|260.5|260.5|260.4|260.6|260.5|260.5|260.4|3241
1610959110000|2021-01-18 08:38:30|260.6|260.5|260.6|260.5|260.7|260.6|260.6|260.5|31421
1610959150000|2021-01-18 08:39:10|260.5|260.4|260.5|260.4|260.5|260.4|260.5|260.4|4524
1610959160000|2021-01-18 08:39:20||260.3||260.3||260.3||260.3|1136
1610959170000|2021-01-18 08:39:30||260.4||260.4||260.4||260.4|0
1610959190000|2021-01-18 08:39:50||260.3||260.4||260.4||260.3|0
1610959210000|2021-01-18 08:40:10|260.6|260.5|260.8|260.6|260.8|260.7|260.6|260.5|23199
1610959220000|2021-01-18 08:40:20|260.7|260.7|260.7|260.5|260.7|260.7|260.6|260.5|16903
1610959230000|2021-01-18 08:40:30|260.6|260.3|260.4|260.3|260.6|260.3|260.4|260.3|28046
1610959240000|2021-01-18 08:40:40|260.3|260.2|260.4|260.2|260.4|260.2|260.3|260.2|4541
1610959260000|2021-01-18 08:41:00||260.3||260.2||260.3||260.2|0
1610959270000|2021-01-18 08:41:10|260.3||260.3||260.3||260.3||0
1610959290000|2021-01-18 08:41:30|260.4|260.3|260.5|260.3|260.5|260.3|260.4|260.3|11119
1610959310000|2021-01-18 08:41:50|260.6|260.4|260.5|260.4|260.6|260.5|260.5|260.4|13224
1610959330000|2021-01-18 08:42:10|||||||||875
1610959340000|2021-01-18 08:42:20|260.6|260.5|260.6|260.5|260.6|260.5|260.6|260.5|1500
1610959350000|2021-01-18 08:42:30|260.7|260.6|260.7|260.5|260.7|260.6|260.7|260.5|4774
1610959390000|2021-01-18 08:43:10|260.6|260.4|260.5|260.4|260.6|260.4|260.5|260.4|7751
1610959410000|2021-01-18 08:43:30|260.6||260.5||260.6||260.5||0
1610959420000|2021-01-18 08:43:40|260.6||260.5||260.6||260.5||0
1610959430000|2021-01-18 08:43:50|260.6||260.5||260.6||260.5||0
1610959450000|2021-01-18 08:44:10|260.6||260.5||260.6||260.5||575
1610959490000|2021-01-18 08:44:50|260.6|260.5|260.6|260.5|260.6|260.5|260.5|260.4|8532
1610959510000|2021-01-18 08:45:10|260.7|260.6|260.8|260.7|260.8|260.7|260.7|260.6|9983
1610959520000|2021-01-18 08:45:20|260.7|260.6|260.8|260.7|260.8|260.7|260.7|260.6|10432
1610959530000|2021-01-18 08:45:30|260.9|260.8|260.9|260.8|260.9|260.8|260.9|260.8|0
1610959550000|2021-01-18 08:45:50|260.8|260.7|260.8|260.7|260.9|260.7|260.8|260.7|2500
1610959560000|2021-01-18 08:46:00|260.9||260.9||260.9||260.9||0
1610959570000|2021-01-18 08:46:10|260.8|260.8|260.8|260.7|260.9|260.8|260.8|260.7|34796
1610959590000|2021-01-18 08:46:30|260.9|260.8|260.9|260.8|260.9|260.8|260.9|260.8|0
1610959630000|2021-01-18 08:47:10|260.8|260.7|260.8|260.7|260.8|260.7|260.8|260.7|8864
1610959650000|2021-01-18 08:47:30|260.7|260.6|260.8|260.6|260.8|260.6|260.7|260.6|1304
1610959870000|2021-01-18 08:51:10||260.7||260.7||260.7||260.7|3
1610959920000|2021-01-18 08:52:00|260.7|260.6|260.8|260.6|260.8|260.7|260.7|260.6|16656
1610959970000|2021-01-18 08:52:50|260.9|260.7|261|260.8|261|260.9|260.9|260.7|33838
1610959980000|2021-01-18 08:53:00|260.9|260.7|260.8|260.7|261|260.7|260.8|260.7|7788
1610959990000|2021-01-18 08:53:10|260.9||260.8||260.9||260.8||0
1610960030000|2021-01-18 08:53:50|260.9|260.8|260.9|260.7|260.9|260.8|260.9|260.7|3843
1610960040000|2021-01-18 08:54:00|260.8||260.8||260.9||260.8||0
1610960050000|2021-01-18 08:54:10|260.9||260.9||260.9||260.9||0
1610960060000|2021-01-18 08:54:20|260.8||260.8||260.8||260.8||0
1610960070000|2021-01-18 08:54:30|260.9||260.8||260.9||260.8||5340
1610960110000|2021-01-18 08:55:10|260.7|260.6|260.8|260.7|260.8|260.7|260.7|260.6|9356
1610960120000|2021-01-18 08:55:20||260.6||260.7||260.7||260.6|16454
1610960130000|2021-01-18 08:55:30|||||||||1876
1610960140000|2021-01-18 08:55:40|260.7|260.6|260.8|260.7|260.8|260.7|260.7|260.6|11184
1610960170000|2021-01-18 08:56:10|260.7|260.6|260.7|260.6|260.7|260.6|260.7|260.6|0
1610960190000|2021-01-18 08:56:30|260.8|260.7|260.8|260.7|260.8|260.7|260.8|260.7|938
1610960200000|2021-01-18 08:56:40|260.9|260.8|260.8|260.7|260.9|260.8|260.8|260.7|12272
1610960230000|2021-01-18 08:57:10|260.7|260.6|260.8|260.6|260.8|260.6|260.7|260.6|0
1610960240000|2021-01-18 08:57:20|260.7|260.7|260.8|260.7|260.8|260.7|260.7|260.6|13765
1610960290000|2021-01-18 08:58:10|260.7|260.6|260.8|260.6|260.8|260.6|260.7|260.6|346
1610960310000|2021-01-18 08:58:30|260.7||260.7||260.7||260.7||126
1610960330000|2021-01-18 08:58:50|||||||||1
1610960350000|2021-01-18 08:59:10|260.8|260.7|260.8|260.7|260.8|260.7|260.8|260.7|5639
1610960360000|2021-01-18 08:59:20|260.9||260.8||260.9||260.8||0
1610960370000|2021-01-18 08:59:30|260.9||260.9||260.9||260.9||0
1610960380000|2021-01-18 08:59:40||260.8||260.8||260.8||260.8|0
1610960400000|2021-01-18 09:00:00||260.7||260.7||260.8||260.7|2562
1610960420000|2021-01-18 09:00:20||260.8||260.8||260.8||260.8|0
1610960450000|2021-01-18 09:00:50|261|260.9|261|260.9|261|260.9|261|260.9|2872
1610960460000|2021-01-18 09:01:00|261.1|261|261.1|261|261.1|261|261.1|261|6516
1610960470000|2021-01-18 09:01:10|261|260.9|261|260.9|261|260.9|261|260.9|10227
1610960510000|2021-01-18 09:01:50|260.9|260.8|260.9|260.8|260.9|260.8|260.9|260.8|2975
1610960530000|2021-01-18 09:02:10|261|260.9|261|260.9|261|260.9|261|260.9|5201
1610960570000|2021-01-18 09:02:50||260.8||260.8||260.8||260.8|74
1610960620000|2021-01-18 09:03:40|260.9||260.9||260.9||260.9||0
1610960660000|2021-01-18 09:04:20|260.8|260.7|260.8|260.7|260.9|260.8|260.8|260.7|5006
1610960700000|2021-01-18 09:05:00|260.7|260.6|260.7|260.6|260.7|260.6|260.7|260.6|24291
1610960750000|2021-01-18 09:05:50|||||||||1151
1610960770000|2021-01-18 09:06:10|260.6|260.5|260.5|260.4|260.6|260.5|260.5|260.4|7696
1610960800000|2021-01-18 09:06:40|||||||||630
1610960810000|2021-01-18 09:06:50|260.6|260.5|260.6|260.5|260.6|260.5|260.6|260.5|8551
1610960830000|2021-01-18 09:07:10|260.5|260.4|260.6|260.5|260.6|260.5|260.5|260.4|899
1610960840000|2021-01-18 09:07:20|260.5|260.4|260.6|260.5|260.6|260.5|260.5|260.4|3342
1610960870000|2021-01-18 09:07:50|||||||||3
1610960880000|2021-01-18 09:08:00|260.5|260.4|260.6|260.4|260.6|260.4|260.5|260.4|6626
1610960890000|2021-01-18 09:08:10|260.7|260.5|260.7|260.6|260.7|260.6|260.7|260.5|15360
1610960910000|2021-01-18 09:08:30|260.8|260.7|260.8|260.7|260.8|260.7|260.8|260.7|3628
1610960920000|2021-01-18 09:08:40|260.7|260.6|260.8|260.7|260.8|260.7|260.7|260.6|4947
1610960950000|2021-01-18 09:09:10|260.9|260.8|260.9|260.8|260.9|260.8|260.9|260.8|0
1610960960000|2021-01-18 09:09:20|261||261||261||260.9||0
1610960980000|2021-01-18 09:09:40|260.9|260.9|260.9|260.8|260.9|260.9|260.9|260.8|4000
1610960990000|2021-01-18 09:09:50|261|260.9|261|260.9|261|260.9|261|260.9|0
1610961010000|2021-01-18 09:10:10|260.9|260.8|261|260.8|261|260.8|260.9|260.8|0
1610961040000|2021-01-18 09:10:40||260.9||260.9||260.9||260.9|0
1610961050000|2021-01-18 09:10:50|260.8|260.8|260.9|260.8|261|260.9|260.8|260.7|13111
1610961110000|2021-01-18 09:11:50||260.7||260.8||260.8||260.7|5048
1610961160000|2021-01-18 09:12:40|261|260.9|260.9|260.8|261|260.9|260.9|260.8|4797
1610961190000|2021-01-18 09:13:10|261||260.9||261||260.9||2256
1610961270000|2021-01-18 09:14:30|260.8|260.7|260.8|260.7|260.8|260.7|260.8|260.7|2490
1610961300000|2021-01-18 09:15:00|||||||||748
1610961330000|2021-01-18 09:15:30|260.9|260.8|261|260.8|261|260.8|260.9|260.8|924
1610961380000|2021-01-18 09:16:20||260.9||260.9||260.9||260.9|0
1610961430000|2021-01-18 09:17:10|261.1|261|261.1|261|261.1|261|261.1|261|1800
1610961450000|2021-01-18 09:17:30|261|260.9|261.1|261|261.1|261|261|260.9|2842
1610961460000|2021-01-18 09:17:40|261.2||261.2||261.2||261.1||0
1610961480000|2021-01-18 09:18:00||261.1||261.1||261.1||261.1|0
1610961490000|2021-01-18 09:18:10|261.3||261.2||261.3||261.2||0
1610961540000|2021-01-18 09:19:00|261.3|261.2|261.4|261.3|261.4|261.3|261.3|261.2|17647
1610961560000|2021-01-18 09:19:20|261.5|261.4|261.5|261.4|261.5|261.4|261.4|261.3|8381
1610961580000|2021-01-18 09:19:40|||||||||500
1610961590000|2021-01-18 09:19:50||261.3||261.3||261.3||261.3|4000
1610961600000|2021-01-18 09:20:00|261.4|261.2|261.3|261.2|261.4|261.2|261.3|261.2|5163
1610961610000|2021-01-18 09:20:10|261.4||261.4||261.4||261.4||0
1610961630000|2021-01-18 09:20:30|||||||||41
1610961670000|2021-01-18 09:21:10||261.3||261.3||261.3||261.3|0
1610961690000|2021-01-18 09:21:30||261.2||261.2||261.2||261.2|0
1610961700000|2021-01-18 09:21:40||261.3||261.3||261.3||261.3|0
1610961710000|2021-01-18 09:21:50||261.2||261.2||261.2||261.2|0
1610961740000|2021-01-18 09:22:20|261.3||261.4||261.4||261.3||0
1610961760000|2021-01-18 09:22:40|261.5|261.3|261.5|261.4|261.5|261.4|261.4|261.3|3428
1610961770000|2021-01-18 09:22:50|261.6||261.6||261.6||261.6||0
1610961780000|2021-01-18 09:23:00||261.5||261.5||261.5||261.5|0
1610961820000|2021-01-18 09:23:40|261.5|261.4|261.5|261.4|261.6|261.5|261.5|261.4|47662
1610961890000|2021-01-18 09:24:50|261.6|261.5|261.6|261.5|261.6|261.5|261.6|261.5|0
1610961930000|2021-01-18 09:25:30|261.5|261.4|261.5|261.4|261.5|261.4|261.5|261.4|4869
1610961960000|2021-01-18 09:26:00|261.6|261.5|261.6|261.5|261.6|261.5|261.6|261.5|435
1610961970000|2021-01-18 09:26:10|261.7|261.6|261.8|261.6|261.8|261.6|261.7|261.6|250
1610961980000|2021-01-18 09:26:20|261.7||261.7||261.7||261.7||0
1610962010000|2021-01-18 09:26:50|261.6|261.5|261.7|261.5|261.7|261.5|261.6|261.5|3378
1610962080000|2021-01-18 09:28:00|261.6|261.6|261.7|261.5|261.7|261.6|261.6|261.5|4945
1610962230000|2021-01-18 09:30:30||261.6||261.6||261.6||261.6|0
1610962260000|2021-01-18 09:31:00||261.5||261.5||261.5||261.5|176
1610962300000|2021-01-18 09:31:40|||||||||60
1610962320000|2021-01-18 09:32:00|261.6||261.6||261.6||261.6||0
1610962470000|2021-01-18 09:34:30|261.5|261.4|261.5|261.4|261.6|261.4|261.5|261.3|19200
1610962480000|2021-01-18 09:34:40|261.6|261.5|261.6|261.5|261.6|261.5|261.6|261.5|2688
1610962540000|2021-01-18 09:35:40|||||||||150
1610962570000|2021-01-18 09:36:10|261.5|261.4|261.5|261.4|261.5|261.4|261.5|261.3|8302
1610962580000|2021-01-18 09:36:20|261.6|261.5|261.6|261.5|261.6|261.5|261.6|261.5|7857
1610962670000|2021-01-18 09:37:50|261.5|261.4|261.5|261.4|261.5|261.4|261.5|261.4|10011
1610962680000|2021-01-18 09:38:00|261.4|261.3|261.5|261.3|261.5|261.4|261.4|261.3|22662
1610962690000|2021-01-18 09:38:10|261.4|261.4|261.5|261.4|261.5|261.4|261.4|261.4|6086
1610962740000|2021-01-18 09:39:00||261.3||261.4||261.4||261.3|8997
1610962750000|2021-01-18 09:39:10|||||||||2799
1610962780000|2021-01-18 09:39:40|261.6|261.5|261.5|261.3|261.6|261.5|261.4|261.3|53352
1610962810000|2021-01-18 09:40:10|261.4||261.5||261.5||261.4||0
1610962880000|2021-01-18 09:41:20|261.4|261.2|261.4|261.3|261.4|261.3|261.3|261.2|16176
1610962900000|2021-01-18 09:41:40|||||||||8256
1610963040000|2021-01-18 09:44:00|||||||||11822
1610963050000|2021-01-18 09:44:10|261.5|261.4|261.5|261.4|261.5|261.4|261.5|261.4|16236
1610963090000|2021-01-18 09:44:50|261.6||261.5||261.6||261.5||5502
1610963130000|2021-01-18 09:45:30|||||||||1000
1610963170000|2021-01-18 09:46:10|261.6|261.5|261.6|261.5|261.6|261.5|261.5|261.4|32193
1610963190000|2021-01-18 09:46:30|261.7|261.6|261.7|261.6|261.7|261.6|261.6|261.5|21319
1610963200000|2021-01-18 09:46:40|261.8|261.7|261.8|261.7|261.8|261.7|261.8|261.7|1878
1610963230000|2021-01-18 09:47:10|261.9||261.9||261.9||261.8||0
1610963260000|2021-01-18 09:47:40|261.8||261.9||261.9||261.8||0
1610963270000|2021-01-18 09:47:50|261.8|261.8|262|261.9|262|261.9|261.8|261.8|13324
1610963280000|2021-01-18 09:48:00|262.1||262.1||262.1||262.1||0
1610963290000|2021-01-18 09:48:10|262.2|262|262.2|262|262.2|262.1|262.1|262|29693
1610963300000|2021-01-18 09:48:20|262.1||262.2||262.2||262.1||1929
1610963310000|2021-01-18 09:48:30||262.1||262.1||262.1||262.1|0
1610963330000|2021-01-18 09:48:50|262.1|262|262.1|262|262.2|262.1|262.1|262|23130
1610963340000|2021-01-18 09:49:00|262.2|262.1|262.2|262.1|262.2|262.1|262.2|262.1|0
1610963380000|2021-01-18 09:49:40|||||||||27
1610963390000|2021-01-18 09:49:50|262.3|262.2|262.4|262.3|262.4|262.3|262.3|262.1|4680
1610963400000|2021-01-18 09:50:00|262.5||262.5||262.5||262.4||0
1610963440000|2021-01-18 09:50:40||262.4||262.3||262.4||262.3|0
1610963490000|2021-01-18 09:51:30|262.4||262.4||262.4||262.4||0
1610963500000|2021-01-18 09:51:40|262.3|262.2|262.3|262.2|262.5|262.3|262.3|262.2|55152
1610963510000|2021-01-18 09:51:50|262.4||262.4||262.4||262.4||2239
1610963520000|2021-01-18 09:52:00|262.5|262.3|262.5|262.3|262.5|262.3|262.5|262.3|0
1610963530000|2021-01-18 09:52:10|262.4||262.5||262.5||262.4||0
1610963540000|2021-01-18 09:52:20|262.4|262.4|262.5|262.4|262.5|262.4|262.4|262.4|0
1610963560000|2021-01-18 09:52:40|||||||||3
1610963570000|2021-01-18 09:52:50|262.6|262.5|262.6|262.5|262.7|262.5|262.6|262.5|800
1610963590000|2021-01-18 09:53:10|262.5|262.4|262.6|262.5|262.6|262.5|262.5|262.4|22847
1610963600000|2021-01-18 09:53:20|262.5|262.4|262.6|262.4|262.6|262.4|262.5|262.4|56
1610963620000|2021-01-18 09:53:40||262.5||262.5||262.5||262.5|0
1610963630000|2021-01-18 09:53:50|262.7||262.7||262.7||262.7||0
1610963670000|2021-01-18 09:54:30|262.6||262.7||262.7||262.6||1500
1610963710000|2021-01-18 09:55:10|262.8|262.6|262.8|262.6|262.8|262.7|262.7|262.6|12838
1610963720000|2021-01-18 09:55:20|262.9|262.7|262.8|262.7|262.9|262.7|262.8|262.7|0
1610963760000|2021-01-18 09:56:00|262.7|262.6|262.8|262.6|262.8|262.7|262.7|262.6|15315
1610963770000|2021-01-18 09:56:10|262.7|262.7|262.8|262.7|262.8|262.7|262.7|262.7|504
1610963820000|2021-01-18 09:57:00|||||||||27
1610963880000|2021-01-18 09:58:00|||||||||139
1610963970000|2021-01-18 09:59:30|262.9|262.8|262.9|262.8|262.9|262.8|262.9|262.7|31635
1610963980000|2021-01-18 09:59:40|||||||||1142
1610964000000|2021-01-18 10:00:00|||||||||5192
1610964020000|2021-01-18 10:00:20|||||||||5000
1610964060000|2021-01-18 10:01:00|||||||||2629
1610964120000|2021-01-18 10:02:00|262.8|262.7|262.8|262.7|262.8|262.8|262.8|262.7|15265
1610964130000|2021-01-18 10:02:10|262.9|262.8|262.9|262.8|262.9|262.8|262.9|262.8|910
1610964190000|2021-01-18 10:03:10|||||||||23360
1610964210000|2021-01-18 10:03:30|262.8|262.7|262.8|262.6|262.9|262.8|262.8|262.6|44421
1610964220000|2021-01-18 10:03:40||262.7||262.7||262.7||262.7|0
1610964230000|2021-01-18 10:03:50|262.9|262.8|262.9|262.8|262.9|262.8|262.9|262.8|11820
1610964260000|2021-01-18 10:04:20|263|262.9|263|262.9|263|262.9|263|262.9|24795
1610964290000|2021-01-18 10:04:50|263.1|263|263.2|263|263.2|263.1|263.1|263|125932
1610964300000|2021-01-18 10:05:00||263.1||263.1||263.1||263|8408
1610964350000|2021-01-18 10:05:50|263.1|263|263.2|263.1|263.2|263.1|263.1|263|12153
1610964360000|2021-01-18 10:06:00|263.1|263|263.2|263.1|263.2|263.1|263.1|263|9979
1610964370000|2021-01-18 10:06:10|263.3||263.3||263.3||263.3||4628
1610964380000|2021-01-18 10:06:20|263.2|263.2|263.3|263.2|263.3|263.2|263.2|263.1|7048
1610964390000|2021-01-18 10:06:30|263.4||263.4||263.4||263.4||964
1610964420000|2021-01-18 10:07:00|263.5|263.3|263.5|263.4|263.5|263.4|263.5|263.3|0
1610964450000|2021-01-18 10:07:30|263.4|263.3|263.4|263.3|263.5|263.3|263.4|263.3|1879
1610964460000|2021-01-18 10:07:40|||||||||2220
1610964470000|2021-01-18 10:07:50|263.3|263.2|263.3|263.1|263.3|263.3|263.2|263.1|53359
1610964480000|2021-01-18 10:08:00|263.4|263.2|263.4|263.2|263.4|263.2|263.4|263.2|0
1610964490000|2021-01-18 10:08:10||263.3||263.3||263.3||263.2|8584
1610964500000|2021-01-18 10:08:20||263.2||263.2||263.2||263.2|0
1610964590000|2021-01-18 10:09:50||263.3||263.3||263.3||263.3|0
1610964600000|2021-01-18 10:10:00|263.5|263.4|263.5|263.4|263.5|263.4|263.5|263.4|8552
1610964620000|2021-01-18 10:10:20||263.3||263.4||263.4||263.3|0
1610964670000|2021-01-18 10:11:10|263.6|263.5|263.6|263.5|263.6|263.5|263.6|263.5|0
1610964680000|2021-01-18 10:11:20|263.5|263.4|263.6|263.5|263.6|263.5|263.5|263.4|25738
1610964710000|2021-01-18 10:11:50|263.5|263.4|263.4|263.3|263.6|263.5|263.4|263.3|20423
1610964720000|2021-01-18 10:12:00|263.5||263.5||263.5||263.5||0
1610964730000|2021-01-18 10:12:10|263.6|263.4|263.6|263.5|263.6|263.5|263.6|263.4|2078
1610964750000|2021-01-18 10:12:30|263.7|263.6|263.7|263.5|263.7|263.6|263.7|263.5|5000
1610964770000|2021-01-18 10:12:50|263.8|263.6|263.7|263.6|263.8|263.6|263.7|263.6|0
1610964790000|2021-01-18 10:13:10|263.8||263.8||263.8||263.8||0
1610964820000|2021-01-18 10:13:40|263.7||263.7||263.7||263.7||0
1610964840000|2021-01-18 10:14:00|263.8|263.7|263.9|263.8|263.9|263.8|263.8|263.6|46991
1610964850000|2021-01-18 10:14:10|263.8|263.7|263.8|263.6|263.9|263.7|263.8|263.6|8309
1610964870000|2021-01-18 10:14:30|263.9|263.7|263.9|263.7|263.9|263.7|263.9|263.7|0
1610964890000|2021-01-18 10:14:50||263.8||263.8||263.8||263.7|0
1610964900000|2021-01-18 10:15:00|263.8|263.7|263.8|263.6|263.9|263.7|263.8|263.6|3394
1610964980000|2021-01-18 10:16:20|263.7|263.5|263.5|263.3|263.7|263.5|263.4|263.3|13904
1610964990000|2021-01-18 10:16:30|263.4|263.4|263.5|263.3|263.5|263.4|263.4|263.3|4203
1610965000000|2021-01-18 10:16:40||263.4||263.4||263.4||263.4|0
1610965010000|2021-01-18 10:16:50|263.4|263.3|263.5|263.4|263.5|263.4|263.4|263.3|4968
1610965090000|2021-01-18 10:18:10|263.4|263.3|263.4|263.3|263.4|263.3|263.4|263.3|1588
1610965110000|2021-01-18 10:18:30||263.2||263.2||263.2||263.2|947
1610965130000|2021-01-18 10:18:50|263.3||263.3||263.3||263.3||0
1610965200000|2021-01-18 10:20:00|263.2|263.1|263.3|263.1|263.3|263.2|263.2|263.1|1175
1610965230000|2021-01-18 10:20:30|263.2|263.2|263.3|263.2|263.3|263.2|263.2|263.1|6122
1610965260000|2021-01-18 10:21:00|263.4|263.3|263.4|263.2|263.4|263.3|263.3|263.2|5997
1610965300000|2021-01-18 10:21:40|263.3||263.4||263.4||263.3||0
1610965330000|2021-01-18 10:22:10|263.3||263.3||263.3||263.3||0
1610965340000|2021-01-18 10:22:20|263.2|263.1|263.1|263|263.2|263.1|263.1|263|1199
1610965410000|2021-01-18 10:23:30|263|262.9|263|262.9|263|262.9|263|262.8|3744
1610965420000|2021-01-18 10:23:40||262.8||262.9||262.9||262.8|4902
1610965450000|2021-01-18 10:24:10||262.8||262.9||262.9||262.8|607
1610965480000|2021-01-18 10:24:40|||||||||875
1610965500000|2021-01-18 10:25:00|263.1|263|263.1|263|263.1|263|263.1|262.9|9424
1610965620000|2021-01-18 10:27:00|263.2|263.1|263.2|263|263.2|263.1|263.2|263|4739
1610965680000|2021-01-18 10:28:00||263.1||263.1||263.1||263.1|3
1610965700000|2021-01-18 10:28:20|||||||||200
1610965730000|2021-01-18 10:28:50|||||||||199
1610965800000|2021-01-18 10:30:00|263.3|263.2|263.3|263.2|263.3|263.2|263.3|263.2|3018
1610965840000|2021-01-18 10:30:40|263.2|263.1|263.2|263.1|263.3|263.1|263.2|263.1|3078
1610965880000|2021-01-18 10:31:20|||||||||3000
1610965890000|2021-01-18 10:31:30||263||263.1||263.1||263|991
1610965920000|2021-01-18 10:32:00|263.3||263.2||263.3||263.2||0
1610965930000|2021-01-18 10:32:10|263.1|263|263.2|263|263.2|263|263.1|263|665
1610965980000|2021-01-18 10:33:00||263.1||263||263.1||263|52
1610966000000|2021-01-18 10:33:20|263.1||263.1||263.1||263.1||0
1610966040000|2021-01-18 10:34:00|263|262.9|263|262.9|263|262.9|263|262.9|2669
1610966050000|2021-01-18 10:34:10|263.1|263|263|262.9|263.1|263|263|262.9|8810
1610966090000|2021-01-18 10:34:50|262.9|262.8|262.9|262.8|262.9|262.8|262.9|262.8|1267
1610966170000|2021-01-18 10:36:10|||||||||120
1610966250000|2021-01-18 10:37:30|263|262.9|263|262.9|263|262.9|263|262.9|1890
1610966280000|2021-01-18 10:38:00|262.9|262.8|262.9|262.8|262.9|262.8|262.9|262.8|3643
1610966320000|2021-01-18 10:38:40|262.8|262.7|262.9|262.7|262.9|262.7|262.8|262.7|1607
1610966350000|2021-01-18 10:39:10|262.8||262.8||262.8||262.8||0
1610966380000|2021-01-18 10:39:40|262.9|262.8|262.9|262.8|262.9|262.8|262.9|262.8|2854
1610966410000|2021-01-18 10:40:10|263|262.9|263|262.9|263|262.9|263|262.9|50
1610966420000|2021-01-18 10:40:20||262.8||262.8||262.8||262.8|2787
1610966460000|2021-01-18 10:41:00|262.9||262.9||262.9||262.9||0
1610966510000|2021-01-18 10:41:50|263|262.9|263|262.9|263|262.9|263|262.9|131
1610966680000|2021-01-18 10:44:40|||||||||1400
1610966790000|2021-01-18 10:46:30|||||||||1000
1610966860000|2021-01-18 10:47:40|263.1|263|263.1|263|263.1|263|263.1|262.9|3809
1610966890000|2021-01-18 10:48:10|263|262.9|263.1|263|263.1|263|263|262.9|6109
1610966910000|2021-01-18 10:48:30||262.9||262.9||262.9||262.9|0
1610966970000|2021-01-18 10:49:30||263||263||263||263|0
1610967030000|2021-01-18 10:50:30|263|262.9|263.1|263|263.1|263|263|262.9|640
1610967040000|2021-01-18 10:50:40|263|262.9|263.1|263|263.1|263|263|262.9|1733
1610967070000|2021-01-18 10:51:10|263|262.9|263|262.9|263.1|262.9|263|262.9|677
1610967090000|2021-01-18 10:51:30|262.9|262.8|262.9|262.8|262.9|262.8|262.9|262.8|1318
1610967170000|2021-01-18 10:52:50|262.8|262.7|262.8|262.6|262.8|262.7|262.8|262.6|21092
1610967190000|2021-01-18 10:53:10|262.7|262.5|262.3|262.2|262.7|262.5|262|261.9|265388
1610967200000|2021-01-18 10:53:20|262.4|262.3|262.4|262.3|262.4|262.3|262.3|262.2|10508
1610967210000|2021-01-18 10:53:30|262.3|262.2|262.3|262.2|262.4|262.3|262.2|262.1|16319
1610967220000|2021-01-18 10:53:40||262.1||262.1||262.1||262.1|0
1610967230000|2021-01-18 10:53:50|262.2|262.2|262.3|262.2|262.3|262.2|262.2|262.1|5501
1610967240000|2021-01-18 10:54:00||262.1||262.1||262.1||262.1|58
1610967250000|2021-01-18 10:54:10||262.2||262.2||262.2||262.1|5614
1610967260000|2021-01-18 10:54:20|262.2|262.1|262.3|262.2|262.3|262.2|262.2|262.1|3105
1610967290000|2021-01-18 10:54:50||262.1||262.1||262.1||262.1|0
1610967300000|2021-01-18 10:55:00|262.2|262.2|262.3|262.1|262.3|262.2|262.2|262.1|107
1610967320000|2021-01-18 10:55:20|262.2||262.2||262.2||262.2||0
1610967330000|2021-01-18 10:55:30|262.3|262.2|262.3|262.1|262.3|262.2|262.3|262.1|4153
1610967340000|2021-01-18 10:55:40||262.2||262.2||262.2||262.2|0
1610967350000|2021-01-18 10:55:50||262.1||262.1||262.1||262.1|200
1610967360000|2021-01-18 10:56:00|262.2||262.2||262.2||262.2||0
1610967390000|2021-01-18 10:56:30|||||||||109
1610967410000|2021-01-18 10:56:50|262.1|262|262.1|262|262.1|262|262|261.9|8591
1610967430000|2021-01-18 10:57:10|262|261.9|262|261.9|262|261.9|262|261.9|2464
1610967450000|2021-01-18 10:57:30|261.9|261.8|261.9|261.8|261.9|261.8|261.9|261.8|3720
1610967460000|2021-01-18 10:57:40|261.8|261.7|261.8|261.7|261.8|261.7|261.8|261.7|0
1610967480000|2021-01-18 10:58:00||261.6||261.6||261.6||261.6|0
1610967520000|2021-01-18 10:58:40|261.7|261.7|261.8|261.7|261.8|261.7|261.7|261.6|3492
1610967570000|2021-01-18 10:59:30||261.6||261.6||261.6||261.6|250
1610967600000|2021-01-18 11:00:00||261.7||261.7||261.7||261.7|0
1610967610000|2021-01-18 11:00:10|261.9|261.8|262|261.9|262|261.9|261.9|261.8|34104
1610967780000|2021-01-18 11:03:00|262.1|262|262.1|262|262.1|262|262.1|262|14769
1610967810000|2021-01-18 11:03:30|262|261.9|262|261.9|262.1|262|262|261.9|17873
1610967830000|2021-01-18 11:03:50|261.9|261.8|262|261.8|262|261.8|261.9|261.8|0
1610967840000|2021-01-18 11:04:00||261.9||261.8||261.9||261.8|0
1610967870000|2021-01-18 11:04:30|262.1|261.9|262.1|262|262.1|262|262.1|261.9|2742
1610967880000|2021-01-18 11:04:40|262.2|262.1|262.1|262|262.2|262.1|262.1|262|2500
1610967890000|2021-01-18 11:04:50|262.2|262.1|262.2|262.1|262.2|262.1|262.2|262.1|8832
1610967900000|2021-01-18 11:05:00||262||262||262||262|80
1610967950000|2021-01-18 11:05:50|||||||||250
1610968010000|2021-01-18 11:06:50|262.1|261.9|262.1|262|262.1|262|262|261.9|4975
1610968020000|2021-01-18 11:07:00|262.2|262.1|262.2|262.1|262.2|262.1|262.2|262.1|2870
1610968030000|2021-01-18 11:07:10|262.3||262.3||262.3||262.2||0
1610968040000|2021-01-18 11:07:20|262.2|262.2|262.2|262.1|262.3|262.2|262.2|262.1|0
1610968050000|2021-01-18 11:07:30|262.3||262.3||262.3||262.3||0
1610968080000|2021-01-18 11:08:00|262.2|262.2|262.2|262.1|262.2|262.2|262.2|262.1|22
1610968100000|2021-01-18 11:08:20|262.3||262.3||262.3||262.3||0
1610968110000|2021-01-18 11:08:30|262.2|262.2|262.2|262.1|262.2|262.2|262.2|262.1|1867
1610968120000|2021-01-18 11:08:40|262.3||262.3||262.3||262.3||0
1610968210000|2021-01-18 11:10:10||262.2||262.2||262.2||262.2|0
1610968220000|2021-01-18 11:10:20|262.4|262.3|262.4|262.3|262.4|262.3|262.4|262.2|0
1610968240000|2021-01-18 11:10:40|262.5|262.4|262.5|262.3|262.5|262.4|262.5|262.3|0
1610968420000|2021-01-18 11:13:40|262.6|262.4|262.4|262.3|262.6|262.5|262.4|262.3|12543
1610968450000|2021-01-18 11:14:10|262.3|262.2|262.3|262.1|262.3|262.2|262.3|262.1|14037
1610968460000|2021-01-18 11:14:20|262.2||262.2||262.3||262.2||0
1610968480000|2021-01-18 11:14:40|262.3||262.3||262.3||262.3||0
1610968490000|2021-01-18 11:14:50|262.2||262.2||262.2||262.2||0
1610968540000|2021-01-18 11:15:40|262.3|262.2|262.2|262.1|262.3|262.2|262.2|262.1|4077
1610968550000|2021-01-18 11:15:50|||||||||395
1610968690000|2021-01-18 11:18:10|262.1|262|262.2|262|262.2|262.1|262.1|262|171
1610968740000|2021-01-18 11:19:00|||||||||788
1610968770000|2021-01-18 11:19:30|262.1|262.1|262.2|262|262.2|262.1|262.1|262|1336
1610968870000|2021-01-18 11:21:10||262.1||262||262.1||262|92
1610968890000|2021-01-18 11:21:30|262.1||262.1||262.1||262.1||0
1610968950000|2021-01-18 11:22:30|262.2|262.1|262.2|262.1|262.2|262.1|262.2|262.1|2769
1610968970000|2021-01-18 11:22:50|262.1|262|262.2|262|262.2|262|262.1|262|1310
1610969010000|2021-01-18 11:23:30||262.1||262.1||262.1||262.1|0
1610969030000|2021-01-18 11:23:50||262||262||262||262|23
1610969050000|2021-01-18 11:24:10||262.1||262.1||262.1||262.1|0
1610969100000|2021-01-18 11:25:00|262.1|262|262.2|262.1|262.2|262.1|262.1|262|922
1610969130000|2021-01-18 11:25:30|262.1|262|262.2|262.1|262.2|262.1|262.1|262|3922
1610969140000|2021-01-18 11:25:40||262||262||262||262|0
1610969160000|2021-01-18 11:26:00||262.1||262.1||262.1||262.1|0
1610969200000|2021-01-18 11:26:40|262.3||262.3||262.3||262.3||0
1610969230000|2021-01-18 11:27:10|262.2||262.2||262.2||262.2||0
1610969310000|2021-01-18 11:28:30|262.3||262.3||262.3||262.3||0
1610969320000|2021-01-18 11:28:40|||||||||40
1610969410000|2021-01-18 11:30:10|262.4|262.2|262.4|262.3|262.4|262.3|262.4|262.2|0
1610969430000|2021-01-18 11:30:30|262.3|262.2|262.4|262.2|262.4|262.2|262.3|262.2|242
1610969440000|2021-01-18 11:30:40||262.3||262.3||262.3||262.3|0
1610969480000|2021-01-18 11:31:20|262.3|262.2|262.4|262.2|262.4|262.3|262.3|262.2|8835
1610969490000|2021-01-18 11:31:30|262.3||262.3||262.3||262.3||0
1610969510000|2021-01-18 11:31:50|262.2|262.1|262.3|262.1|262.3|262.1|262.2|262.1|4210
1610969570000|2021-01-18 11:32:50||262.2||262.1||262.2||262.1|0
1610969670000|2021-01-18 11:34:30|262.2|262|262.2|262|262.2|262|262.1|262|3114
1610969680000|2021-01-18 11:34:40|262.1|261.9|262.1|261.9|262.1|262|262|261.9|10354
1610969700000|2021-01-18 11:35:00|262|261.8|262|261.8|262|261.8|261.9|261.8|16655
1610969740000|2021-01-18 11:35:40||261.9||261.9||261.9||261.9|0
1610969760000|2021-01-18 11:36:00|261.9|261.7|261.8|261.7|261.9|261.7|261.8|261.7|15802
1610969770000|2021-01-18 11:36:10|261.9|261.6|261.7|261.6|261.9|261.7|261.7|261.6|16484
1610969780000|2021-01-18 11:36:20|261.8|261.5|261.8|261.6|261.8|261.7|261.6|261.5|16911
1610969790000|2021-01-18 11:36:30|261.9|261.7|261.9|261.8|261.9|261.8|261.9|261.7|9440
1610969800000|2021-01-18 11:36:40|261.8|261.7|261.9|261.7|261.9|261.8|261.8|261.7|3247
1610969810000|2021-01-18 11:36:50||261.8||261.8||261.8||261.8|0
1610969880000|2021-01-18 11:38:00|261.8|261.7|261.8|261.7|261.9|261.7|261.8|261.7|2500
1610969980000|2021-01-18 11:39:40||261.6||261.7||261.7||261.6|1250
1610970010000|2021-01-18 11:40:10|261.9|261.8|261.8|261.6|261.9|261.8|261.8|261.6|18073
1610970020000|2021-01-18 11:40:20||261.7||261.7||261.7||261.7|3107
1610970040000|2021-01-18 11:40:40|261.7|261.6|261.8|261.6|261.8|261.6|261.7|261.6|901
1610970080000|2021-01-18 11:41:20||261.7||261.7||261.7||261.7|0
1610970100000|2021-01-18 11:41:40||261.6||261.6||261.6||261.6|224
1610970200000|2021-01-18 11:43:20|261.7||261.7||261.7||261.7||0
1610970310000|2021-01-18 11:45:10|261.6|261.5|261.6|261.5|261.6|261.5|261.6|261.5|1314
1610970330000|2021-01-18 11:45:30|261.7|261.6|261.7|261.5|261.7|261.6|261.7|261.5|2500
1610970350000|2021-01-18 11:45:50||261.6||261.5||261.6||261.5|0
1610970360000|2021-01-18 11:46:00|261.6||261.6||261.6||261.6||0
1610970410000|2021-01-18 11:46:50|261.7|261.6|261.7|261.5|261.7|261.6|261.7|261.5|5692
1610970420000|2021-01-18 11:47:00||261.6||261.6||261.6||261.6|15
1610970440000|2021-01-18 11:47:20|261.8|261.7|261.8|261.7|261.8|261.7|261.8|261.6|3587
1610970470000|2021-01-18 11:47:50|261.7|261.6|261.7|261.6|261.7|261.6|261.7|261.6|230
1610970610000|2021-01-18 11:50:10|261.8|261.7|261.8|261.7|261.8|261.7|261.8|261.7|1190
1610970730000|2021-01-18 11:52:10|||||||||45
1610970860000|2021-01-18 11:54:20|||||||||256
1610970920000|2021-01-18 11:55:20|261.9|261.8|261.9|261.8|261.9|261.8|261.8|261.7|8664
1610970970000|2021-01-18 11:56:10|262|261.7|261.8|261.7|262|261.8|261.8|261.7|39560
1610970980000|2021-01-18 11:56:20|261.9|261.8|261.9|261.8|261.9|261.8|261.9|261.8|6804
1610970990000|2021-01-18 11:56:30||261.7||261.7||261.7||261.7|0
1610971030000|2021-01-18 11:57:10||261.8||261.8||261.8||261.8|675
1610971040000|2021-01-18 11:57:20||261.7||261.8||261.8||261.7|0
1610971190000|2021-01-18 11:59:50|261.8|261.7|261.8|261.7|261.8|261.7|261.8|261.7|9230
1610971200000|2021-01-18 12:00:00|261.9|261.8|261.9|261.7|261.9|261.8|261.8|261.7|13314
1610971240000|2021-01-18 12:00:40|261.8|261.8|261.8|261.7|261.8|261.8|261.8|261.7|0
1610971250000|2021-01-18 12:00:50|261.9||261.9||261.9||261.9||7746
1610971260000|2021-01-18 12:01:00|261.8||261.9||261.9||261.8||0
1610971270000|2021-01-18 12:01:10|261.8|261.8|261.6|261.5|261.8|261.8|261.5|261.4|68938
1610971290000|2021-01-18 12:01:30|261.5|261.4|261.5|261.4|261.5|261.4|261.5|261.4|0
1610971300000|2021-01-18 12:01:40|261.6|261.5|261.7|261.6|261.7|261.6|261.5|261.4|18526
1610971310000|2021-01-18 12:01:50||261.5||261.5||261.6||261.5|0
1610971330000|2021-01-18 12:02:10|261.6||261.6||261.6||261.6||0
1610971360000|2021-01-18 12:02:40|261.5|261.4|261.5|261.4|261.5|261.4|261.5|261.4|7668
1610971370000|2021-01-18 12:02:50|261.4|261.3|261.5|261.4|261.5|261.4|261.4|261.3|2627
1610971390000|2021-01-18 12:03:10|261.6|261.5|261.6|261.5|261.6|261.5|261.6|261.5|8556
1610971420000|2021-01-18 12:03:40|261.7|261.6|261.6|261.5|261.7|261.6|261.6|261.5|3948
1610971450000|2021-01-18 12:04:10|261.5|261.4|261.5|261.4|261.5|261.4|261.5|261.4|4373
1610971490000|2021-01-18 12:04:50|261.4|261.3|261.4|261.3|261.4|261.3|261.4|261.3|1071
1610971500000|2021-01-18 12:05:00|261.5|261.4|261.5|261.4|261.5|261.4|261.5|261.4|3938
1610971530000|2021-01-18 12:05:30|||||||||10000
1610971560000|2021-01-18 12:06:00|261.4|261.3|261.5|261.3|261.5|261.3|261.4|261.3|2447
1610971570000|2021-01-18 12:06:10||261.4||261.4||261.4||261.3|0
1610971580000|2021-01-18 12:06:20|261.4|261.3|261.4|261.3|261.4|261.3|261.4|261.3|4344
1610971660000|2021-01-18 12:07:40|261.3|261.2|261.2|261.1|261.3|261.2|261.2|261.1|9235
1610971760000|2021-01-18 12:09:20|261.1|261|261.1|261|261.1|261|261.1|261|0
1610971770000|2021-01-18 12:09:30|261.2|261.1|261.1|261|261.2|261.1|261.1|261|8625
1610971790000|2021-01-18 12:09:50|261.2|261.1|261.2|261.1|261.2|261.1|261.2|261|2602
1610971800000|2021-01-18 12:10:00||261||261.1||261.1||261|0
1610971840000|2021-01-18 12:10:40||261||261||261.1||261|0
1610971860000|2021-01-18 12:11:00|261.1||261.1||261.1||261.1||0
1610971970000|2021-01-18 12:12:50|261|260.9|261|260.8|261|260.9|260.9|260.8|5939
1610971980000|2021-01-18 12:13:00|260.9||261||261||260.9||0
1610972080000|2021-01-18 12:14:40|260.9||260.9||260.9||260.9||0
1610972130000|2021-01-18 12:15:30|||||||||2000
1610972140000|2021-01-18 12:15:40|||||||||1200
1610972300000|2021-01-18 12:18:20|260.8|260.7|260.8|260.7|260.8|260.7|260.8|260.7|2573
1610972310000|2021-01-18 12:18:30|260.7|260.6|260.8|260.7|260.8|260.7|260.7|260.6|1249
1610972330000|2021-01-18 12:18:50|260.9|260.8|260.9|260.8|260.9|260.8|260.9|260.7|6533
1610972400000|2021-01-18 12:20:00|261|260.9|261|260.9|261|260.9|261|260.9|3613
1610972410000|2021-01-18 12:20:10|||||||||110
1610972420000|2021-01-18 12:20:20|261.1|261|261.1|261|261.1|261|261.1|261|10745
1610972500000|2021-01-18 12:21:40|261.2|261.1|261.2|261.1|261.2|261.1|261.2|261|0
1610972520000|2021-01-18 12:22:00|261.1|261|261.2|261.1|261.2|261.1|261.1|261|12147
1610972700000|2021-01-18 12:25:00|261.3|261.2|261.3|261.1|261.3|261.2|261.3|261.1|13031
1610972790000|2021-01-18 12:26:30||261.2||261.2||261.2||261.2|0
1610972800000|2021-01-18 12:26:40|261.2|261.1|261.3|261.1|261.3|261.1|261.2|261.1|1887
1610972820000|2021-01-18 12:27:00|261.2|261|261.2|261.1|261.2|261.1|261.2|261|4871
1610972840000|2021-01-18 12:27:20|||||||||860
1610972950000|2021-01-18 12:29:10|261.1|261|261.1|260.9|261.1|261|261|260.9|5068
1610972990000|2021-01-18 12:29:50|||||||||1000
1610973000000|2021-01-18 12:30:00|261|261|261.1|261|261.1|261|261|261|8585
1610973010000|2021-01-18 12:30:10||260.9||261||261||260.9|0
1610973070000|2021-01-18 12:31:10|261|260.9|261.1|260.9|261.1|260.9|261|260.9|3596
1610973090000|2021-01-18 12:31:30|261||261||261||261||0
1610973100000|2021-01-18 12:31:40|261.1|261|261|260.9|261.1|261|261|260.9|15623
1610973110000|2021-01-18 12:31:50|261.1||261.1||261.1||261||0
1610973120000|2021-01-18 12:32:00|261||261||261||261||0
1610973190000|2021-01-18 12:33:10|260.9|260.8|260.9|260.8|261.1|261|260.9|260.8|56379
1610973260000|2021-01-18 12:34:20|261|260.9|261|260.9|261|260.9|261|260.9|3488
1610973330000|2021-01-18 12:35:30|261.1||261.1||261.1||261.1||3710
1610973340000|2021-01-18 12:35:40||261||261||261||261|0
1610973350000|2021-01-18 12:35:50|261|260.9|261|260.9|261.1|260.9|261|260.9|3414
1610973670000|2021-01-18 12:41:10|261.1|261|261.1|261|261.1|261|261|260.9|8702
1610973750000|2021-01-18 12:42:30|261.2|261.1|261.2|261|261.2|261.1|261.2|261|4189
1610973760000|2021-01-18 12:42:40||261.1||261||261.1||261|0
1610973780000|2021-01-18 12:43:00||261.1||261.1||261.1||261.1|0
1610973830000|2021-01-18 12:43:50|261.1|261|261.2|261|261.2|261|261.1|261|2395
1610974010000|2021-01-18 12:46:50|261.1||261.1||261.2||261.1||3676
1610974150000|2021-01-18 12:49:10|261|260.9|261.1|261|261.1|261|261|260.9|27000
1610974180000|2021-01-18 12:49:40|261|260.9|261|260.9|261|260.9|261|260.9|1913
1610974580000|2021-01-18 12:56:20|261.1||261.1||261.1||261.1||7465
1610974650000|2021-01-18 12:57:30||261||261||261||261|0
1610974700000|2021-01-18 12:58:20|||||||||6
1610974780000|2021-01-18 12:59:40|261|260.9|261|260.9|261|260.9|261|260.9|5306
1610974840000|2021-01-18 13:00:40|261.1|261|261.1|261|261.1|261|261.1|261|17923
1610974960000|2021-01-18 13:02:40|261.2|261.1|261.2|261.1|261.2|261.1|261.2|261.1|207
1610975120000|2021-01-18 13:05:20|261.3|261.2|261.3|261.2|261.3|261.2|261.3|261.1|4043
1610975170000|2021-01-18 13:06:10|||||||||838
1610975180000|2021-01-18 13:06:20|||||||||5000
1610975280000|2021-01-18 13:08:00|261.4||261.4||261.4||261.4||4667
1610975390000|2021-01-18 13:09:50||261.3||261.3||261.3||261.3|0
1610975470000|2021-01-18 13:11:10|261.5||261.5||261.5||261.5||8100
1610975510000|2021-01-18 13:11:50|261.4||261.4||261.4||261.4||0
1610975520000|2021-01-18 13:12:00|261.3|261.2|261.3|261.2|261.4|261.2|261.3|261.2|7098
1610975580000|2021-01-18 13:13:00|261.2|261.1|261.2|261.1|261.3|261.1|261.2|261.1|5172
1610975590000|2021-01-18 13:13:10|261.1|261|261.1|261|261.1|261|261.1|261|2256
1610975610000|2021-01-18 13:13:30||260.9||260.9||260.9||260.9|150
1610975660000|2021-01-18 13:14:20|261||261||261||261||0
1610975710000|2021-01-18 13:15:10|||||||||600
1610975780000|2021-01-18 13:16:20|260.9|260.8|260.8|260.7|260.9|260.8|260.8|260.7|8020
1610975800000|2021-01-18 13:16:40|260.7|260.6|260.8|260.6|260.8|260.6|260.7|260.6|4688
1610975830000|2021-01-18 13:17:10||260.7||260.7||260.7||260.7|0
1610975890000|2021-01-18 13:18:10||260.6||260.6||260.6||260.6|0
1610975900000|2021-01-18 13:18:20||260.7||260.6||260.7||260.6|0
1610975960000|2021-01-18 13:19:20|260.7||260.7||260.7||260.7||0
1610976050000|2021-01-18 13:20:50||260.5||260.5||260.5||260.5|4855
1610976090000|2021-01-18 13:21:30||260.6||260.6||260.6||260.6|0
1610976110000|2021-01-18 13:21:50|260.8|260.7|260.9|260.8|260.9|260.8|260.8|260.7|22439
1610976120000|2021-01-18 13:22:00||260.7||260.7||260.7||260.7|2524
1610976310000|2021-01-18 13:25:10|260.8|260.8|260.9|260.7|260.9|260.8|260.8|260.7|1896
1610976480000|2021-01-18 13:28:00|261|260.8|261.2|261|261.2|261|261|260.8|15105
1610976490000|2021-01-18 13:28:10|261.1||261.2||261.2||261.1||0
1610976510000|2021-01-18 13:28:30|261.1||261.2||261.2||261.1||0
1610976520000|2021-01-18 13:28:40|261.1||261.1||261.1||261.1||0
1610976530000|2021-01-18 13:28:50|261.2||261.2||261.2||261.2||919
1610976540000|2021-01-18 13:29:00|261.1||261.1||261.1||261.1||0
1610976590000|2021-01-18 13:29:50|261.2|261.1|261.2|261|261.2|261.1|261.2|261|2392
1610976600000|2021-01-18 13:30:00|261.3|261.1|261.2|261.1|261.3|261.1|261.2|261.1|0
1610976640000|2021-01-18 13:30:40|261.1|261|261.1|261|261.2|261|261.1|261|7877
1610976680000|2021-01-18 13:31:20|261|260.9|261|260.9|261.1|261|261|260.9|4980
1610976690000|2021-01-18 13:31:30|260.9|260.8|260.9|260.8|261|260.9|260.9|260.8|12477
1610976700000|2021-01-18 13:31:40|261|260.9|261|260.9|261|260.9|261|260.8|7966
1610976740000|2021-01-18 13:32:20|260.9|260.8|261|260.8|261|260.8|260.9|260.8|1432
1610976790000|2021-01-18 13:33:10|260.9||260.9||260.9||260.9||0
1610976940000|2021-01-18 13:35:40|||||||||600
1610977070000|2021-01-18 13:37:50|261|260.9|261|260.9|261|260.9|261|260.9|6670
1610977190000|2021-01-18 13:39:50|261.1|261|261.1|261|261.1|261|261.1|261|18976
1610977200000|2021-01-18 13:40:00|261|260.9|261.1|261|261.1|261|261|260.9|4765
1610977270000|2021-01-18 13:41:10|261|260.9|261|260.9|261.1|260.9|261|260.9|3766
1610977320000|2021-01-18 13:42:00|||||||||1003
1610977390000|2021-01-18 13:43:10|260.9|260.8|260.9|260.8|260.9|260.9|260.9|260.8|16289
1610977440000|2021-01-18 13:44:00|260.8|260.7|260.8|260.7|260.9|260.7|260.8|260.7|1099
1610977590000|2021-01-18 13:46:30|260.7|260.6|260.7|260.6|260.8|260.6|260.7|260.6|2283
1610977630000|2021-01-18 13:47:10|260.6|260.5|260.6|260.5|260.6|260.5|260.6|260.5|12138
1610977650000|2021-01-18 13:47:30|260.5|260.4|260.5|260.4|260.6|260.4|260.4|260.3|163329
1610977670000|2021-01-18 13:47:50|260.4|260.3|260.4|260.3|260.4|260.3|260.4|260.3|3761
1610977680000|2021-01-18 13:48:00|260.5|260.4|260.5|260.4|260.5|260.4|260.4|260.4|4048
1610977790000|2021-01-18 13:49:50|260.4|260.3|260.4|260.3|260.5|260.3|260.4|260.3|5289
1610977800000|2021-01-18 13:50:00|260.5||260.4||260.5||260.4||9332
1610977820000|2021-01-18 13:50:20|||||||||5371
1610977830000|2021-01-18 13:50:30|260.5|260.4|260.5|260.3|260.5|260.4|260.4|260.3|17155
1610977840000|2021-01-18 13:50:40||260.4||260.4||260.4||260.3|0
1610977920000|2021-01-18 13:52:00|||||||||4000
1610977930000|2021-01-18 13:52:10|260.6|260.5|260.6|260.5|260.6|260.5|260.6|260.5|22554
1610978020000|2021-01-18 13:53:40|260.5|260.4|260.6|260.5|260.6|260.5|260.5|260.4|20576
1610978050000|2021-01-18 13:54:10|260.5|260.4|260.5|260.4|260.5|260.5|260.5|260.4|2845
1610978100000|2021-01-18 13:55:00|||||||||6639
1610978160000|2021-01-18 13:56:00|||||||||4840
1610978220000|2021-01-18 13:57:00|260.6|260.5|260.6|260.5|260.6|260.5|260.6|260.5|13240
1610978250000|2021-01-18 13:57:30|260.7|260.6|260.7|260.6|260.7|260.6|260.7|260.6|8681
1610978400000|2021-01-18 14:00:00|260.8|260.7|260.9|260.7|260.9|260.8|260.7|260.6|28687
1610978450000|2021-01-18 14:00:50|260.8|260.8|260.9|260.7|260.9|260.8|260.8|260.7|6141
1610978520000|2021-01-18 14:02:00|260.8||260.8||260.8||260.8||0
1610978530000|2021-01-18 14:02:10|||||||||900
1610978560000|2021-01-18 14:02:40|260.9|260.8|260.9|260.8|260.9|260.8|260.9|260.7|10439
1610978920000|2021-01-18 14:08:40|||||||||55
1610979040000|2021-01-18 14:10:40|261|260.9|261|260.9|261.1|261|261|260.9|2809
1610979060000|2021-01-18 14:11:00|261.1|261|261|260.9|261.1|261|261|260.9|2103
1610979070000|2021-01-18 14:11:10|261.1|261|261|260.9|261.1|261|261|260.9|514
1610979160000|2021-01-18 14:12:40|260.9|260.8|260.9|260.8|260.9|260.8|260.9|260.8|19637
1610979170000|2021-01-18 14:12:50|260.8|260.7|260.9|260.8|260.9|260.8|260.8|260.7|3820
1610979190000|2021-01-18 14:13:10|||||||||2
1610979230000|2021-01-18 14:13:50|||||||||2675
1610979260000|2021-01-18 14:14:20|261|260.9|261|260.9|261|260.9|261|260.9|7518
1610979310000|2021-01-18 14:15:10|261.1||261||261.1||261||0
1610979320000|2021-01-18 14:15:20|261.1|261|261|260.9|261.1|261|261|260.9|823
1610979650000|2021-01-18 14:20:50|||||||||15
1610979660000|2021-01-18 14:21:00|||||||||1
1610979780000|2021-01-18 14:23:00|||||||||1000
1610979820000|2021-01-18 14:23:40|261.1|261|261|260.9|261.1|261|261|260.9|3343
1610979830000|2021-01-18 14:23:50|261.1|261|261|260.9|261.1|261|261|260.9|2446
1610979970000|2021-01-18 14:26:10|261.1|261|261.1|261|261.1|261|261.1|261|6694
1610979980000|2021-01-18 14:26:20|261|260.9|261.1|260.9|261.1|260.9|261|260.9|2500
1610980000000|2021-01-18 14:26:40|261|261|261.1|260.9|261.1|261|261|260.9|0
1610980060000|2021-01-18 14:27:40|261|261|261.1|261|261.1|261|261|261|1500
1610980080000|2021-01-18 14:28:00|261.2|261.1|261.2|261|261.2|261.1|261.1|261|7972
1610980100000|2021-01-18 14:28:20||261.1||261.1||261.1||261.1|0
1610980110000|2021-01-18 14:28:30|261.3||261.3||261.3||261.3||0
1610980190000|2021-01-18 14:29:50|261.2||261.2||261.2||261.2||0
1610980200000|2021-01-18 14:30:00|261.3|261.2|261.3|261.2|261.3|261.2|261.3|261.2|0
1610980240000|2021-01-18 14:30:40|261.4||261.4||261.4||261.4||2531
1610980250000|2021-01-18 14:30:50||261.3||261.3||261.3||261.3|0
1610980260000|2021-01-18 14:31:00|261.3|261.2|261.4|261.3|261.4|261.3|261.3|261.2|3940
1610980270000|2021-01-18 14:31:10|261.5|261.4|261.5|261.4|261.5|261.4|261.5|261.4|0
1610980290000|2021-01-18 14:31:30|261.6||261.6||261.6||261.6||6100
1610980320000|2021-01-18 14:32:00|||||||||200
1610980330000|2021-01-18 14:32:10||261.5||261.5||261.5||261.5|0
1610980380000|2021-01-18 14:33:00|261.5|261.4|261.5|261.4|261.6|261.4|261.5|261.4|23221
1610980410000|2021-01-18 14:33:30|261.6|261.5|261.8|261.6|261.8|261.6|261.6|261.5|9065
1610980450000|2021-01-18 14:34:10|261.7|261.7|261.8|261.7|261.8|261.7|261.7|261.7|0
1610980460000|2021-01-18 14:34:20|261.7|261.6|261.8|261.6|261.8|261.7|261.7|261.6|17491
1610980510000|2021-01-18 14:35:10|261.7|261.7|261.7|261.6|261.8|261.7|261.7|261.6|8789
1610980520000|2021-01-18 14:35:20|261.6|261.5|261.7|261.5|261.7|261.5|261.6|261.5|6886
1610980540000|2021-01-18 14:35:40||261.6||261.6||261.6||261.6|0
1610980550000|2021-01-18 14:35:50|261.6|261.5|261.7|261.5|261.7|261.6|261.6|261.5|8195
1610980580000|2021-01-18 14:36:20|261.6||261.6||261.6||261.6||0
1610980660000|2021-01-18 14:37:40|261.5|261.4|261.6|261.4|261.6|261.4|261.5|261.4|2551
1610980670000|2021-01-18 14:37:50|261.5|261.5|261.6|261.5|261.6|261.5|261.5|261.5|1287
1610980870000|2021-01-18 14:41:10|261.7|261.6|261.8|261.7|261.8|261.7|261.7|261.6|7190
1610980940000|2021-01-18 14:42:20|261.7|261.6|261.7|261.6|261.8|261.6|261.7|261.6|6145
1610981000000|2021-01-18 14:43:20|261.8|261.7|261.8|261.7|261.8|261.7|261.8|261.7|1150
1610981190000|2021-01-18 14:46:30|||||||||552
1610981320000|2021-01-18 14:48:40|261.9|261.8|261.9|261.8|261.9|261.8|261.9|261.8|14906
1610981330000|2021-01-18 14:48:50|262|261.9|262|261.9|262|261.9|262|261.9|3872
1610981350000|2021-01-18 14:49:10|262.1|262|262|261.9|262.1|262|262|261.9|2771
1610981400000|2021-01-18 14:50:00|261.9|261.8|262.1|262|262.1|262|261.9|261.8|37753
1610981430000|2021-01-18 14:50:30|||||||||254
1610981510000|2021-01-18 14:51:50|||||||||459
1610981560000|2021-01-18 14:52:40|262|261.9|262.1|262|262.1|262|262|261.9|10409
1610981580000|2021-01-18 14:53:00|262.2|262.1|262.4|262.2|262.4|262.2|262.2|262.1|12264
1610981600000|2021-01-18 14:53:20|262.3||262.4||262.4||262.3||0
1610981630000|2021-01-18 14:53:50|262.3||262.4||262.4||262.3||1128
1610981730000|2021-01-18 14:55:30||262.3||262.3||262.3||262.3|3834
1610981750000|2021-01-18 14:55:50|||||||||500
1610981780000|2021-01-18 14:56:20|||||||||1000
1610981840000|2021-01-18 14:57:20|262.3|262.2|262.2|262.1|262.3|262.2|262.2|262.1|9556
1610981850000|2021-01-18 14:57:30||262||262.1||262.1||262|7771
1610981930000|2021-01-18 14:58:50|262.1|262|262.2|262.1|262.2|262.1|262.1|262|4500
1610981990000|2021-01-18 14:59:50|262.1|262|261.9|261.8|262.1|262|261.9|261.8|27398
1610982010000|2021-01-18 15:00:10|261.8|261.7|261.9|261.8|261.9|261.8|261.8|261.7|7419
1610982060000|2021-01-18 15:01:00|261.8|261.7|261.8|261.7|261.9|261.7|261.8|261.7|3081
1610982120000|2021-01-18 15:02:00|261.7|261.6|261.8|261.7|261.8|261.7|261.7|261.6|7707
1610982150000|2021-01-18 15:02:30|261.9|261.8|261.9|261.8|261.9|261.8|261.9|261.8|7527
1610982200000|2021-01-18 15:03:20|262|261.9|262|261.9|262|261.9|262|261.9|3482
1610982250000|2021-01-18 15:04:10|262.1||262.1||262.1||262||0
1610982360000|2021-01-18 15:06:00||262||262||262||262|0
1610982390000|2021-01-18 15:06:30|262|261.9|262|261.9|262|261.9|262|261.9|3534
1610982500000|2021-01-18 15:08:20|262.1|262|262.1|261.9|262.1|262|262.1|261.9|2394
1610982580000|2021-01-18 15:09:40|262.2|262|262.2|262.1|262.2|262.1|262.2|262|0
1610982590000|2021-01-18 15:09:50|262.1|262|262.1|262|262.1|262|262.1|262|2050
1610982700000|2021-01-18 15:11:40|262.2|262.1|262.2|262.1|262.2|262.1|262.2|262.1|12768
1610982820000|2021-01-18 15:13:40|262.1|262|262.2|262.1|262.2|262.1|262.1|262|12472
1610982830000|2021-01-18 15:13:50|262.1|262|262.1|262|262.1|262|262.1|262|1420
1610982870000|2021-01-18 15:14:30|262|261.9|262.1|262|262.1|262|262|261.9|10954
1610983030000|2021-01-18 15:17:10|262.2|262.1|262.2|262|262.2|262.1|262.2|262|8832
1610983040000|2021-01-18 15:17:20|262.3|262.1|262.3|262.1|262.3|262.1|262.3|262.1|1500
1610983150000|2021-01-18 15:19:10|262.2|262|262.1|262|262.2|262.1|262.1|262|16741
1610983290000|2021-01-18 15:21:30|||||||||3076
1610983330000|2021-01-18 15:22:10|262.2|262.1|262.2|262.1|262.2|262.1|262.2|262.1|1212
1610983360000|2021-01-18 15:22:40|262.1|262|262.2|262.1|262.2|262.1|262.1|262|660
1610983380000|2021-01-18 15:23:00|262.1|262|262.1|262|262.2|262.1|262.1|262|776
1610983570000|2021-01-18 15:26:10|262.2|262.1|262.2|262.1|262.2|262.1|262.2|262|2937
1610983720000|2021-01-18 15:28:40|262.1|262|262.1|262|262.1|262|262.1|262|12276
1610983950000|2021-01-18 15:32:30|262|261.9|262|261.9|262|261.9|262|261.9|27378
1610984040000|2021-01-18 15:34:00||261.8||261.9||261.9||261.8|394
1610984050000|2021-01-18 15:34:10|262.1|262|262.1|262|262.1|262|262.1|262|15996
1610984070000|2021-01-18 15:34:30|262|261.9|262.1|262|262.1|262|262|261.9|8290
1610984090000|2021-01-18 15:34:50|262|261.9|262|261.9|262|261.9|262|261.9|0
1610984100000|2021-01-18 15:35:00|262.1|262|262.1|262|262.1|262|262.1|262|2324
1610984110000|2021-01-18 15:35:10||261.9||261.9||261.9||261.9|0
1610984120000|2021-01-18 15:35:20|262||262||262||262||0
1610984190000|2021-01-18 15:36:30|262.1|262|262.1|262|262.1|262|262|261.9|7014
1610984290000|2021-01-18 15:38:10|262.2|262.1|262.2|262.1|262.2|262.1|262.2|262.1|12318
1610984300000|2021-01-18 15:38:20|262.3|262.2|262.3|262.2|262.3|262.2|262.3|262.1|11693
1610984460000|2021-01-18 15:41:00|||||||||2543
1610984550000|2021-01-18 15:42:30|262.2|262.1|262.3|262.2|262.3|262.2|262.2|262.1|17813
1610984560000|2021-01-18 15:42:40|262.2|262.1|262.2|262.1|262.2|262.1|262.2|262.1|3106
1610984770000|2021-01-18 15:46:10|||||||||511
1610984790000|2021-01-18 15:46:30|262.1|262|262.1|262|262.1|262|262.1|262|14113
1610984870000|2021-01-18 15:47:50|262|261.9|262.1|262|262.1|262|262|261.9|8898
1610984910000|2021-01-18 15:48:30|262.2|262.1|262.2|262.1|262.2|262.1|262.2|262.1|8260
1610984920000|2021-01-18 15:48:40|262.1|262|262.1|262|262.1|262|262.1|262|3176
1610985050000|2021-01-18 15:50:50|262.2|262.1|262.2|262.1|262.2|262.1|262.2|262.1|2636
1610985060000|2021-01-18 15:51:00|262.1|262|262.1|262|262.1|262|262.1|262|840
1610985070000|2021-01-18 15:51:10|262.2|262.1|262.2|262|262.2|262.1|262.2|262|2500
1610985080000|2021-01-18 15:51:20|262.1||262.1||262.1||262.1||0
1610985090000|2021-01-18 15:51:30||261.9||261.9||261.9||261.9|0
1610985100000|2021-01-18 15:51:40||262||262||262||262|0
1610985120000|2021-01-18 15:52:00||261.9||261.9||261.9||261.9|0
1610985190000|2021-01-18 15:53:10||262||262||262||262|24689
1610985240000|2021-01-18 15:54:00|262.2|262.1|262.2|262.1|262.2|262.1|262.2|262.1|19746
1610985280000|2021-01-18 15:54:40|262.3||262.2||262.3||262.2||0
1610985300000|2021-01-18 15:55:00|262.3|262.2|262.3|262.2|262.3|262.2|262.3|262.2|2918
1610985310000|2021-01-18 15:55:10|262.4||262.4||262.4||262.4||0
1610985340000|2021-01-18 15:55:40||262.3||262.3||262.3||262.3|0
1610985470000|2021-01-18 15:57:50|262.3|262.2|262.4|262.3|262.4|262.3|262.3|262.2|26079
1610985490000|2021-01-18 15:58:10|||||||||1169
1610985550000|2021-01-18 15:59:10|||||||||3739
1610985580000|2021-01-18 15:59:40|262.3|262.2|262.4|262.3|262.4|262.3|262.3|262.2|9442
1610985620000|2021-01-18 16:00:20|262.3|262.2|262.3|262.2|262.4|262.2|262.3|262.2|13612
1610985630000|2021-01-18 16:00:30|262.2|262.1|262.2|262.1|262.3|262.2|262.2|262.1|23272
1610985640000|2021-01-18 16:00:40||262||262||262||262|11701
1610985650000|2021-01-18 16:00:50|262.1||262.2||262.2||262.1||2675
1610985730000|2021-01-18 16:02:10|262.1||262.2||262.2||262.1||0
1610985760000|2021-01-18 16:02:40|262.1||262.1||262.1||262.1||0
1610985780000|2021-01-18 16:03:00|||||||||100
1610985800000|2021-01-18 16:03:20|262|261.9|262.1|261.9|262.1|262|262|261.9|4549
1610985870000|2021-01-18 16:04:30|||||||||750
1610985950000|2021-01-18 16:05:50|262.2|262|262.2|262|262.2|262|262.1|262|5622
1610986000000|2021-01-18 16:06:40|262.1|261.9|262|261.9|262.1|262|261.9|261.8|26839
1610986010000|2021-01-18 16:06:50||261.8||261.8||261.8||261.8|640
1610986040000|2021-01-18 16:07:20||261.9||261.9||261.9||261.9|0
1610986130000|2021-01-18 16:08:50|261.9|261.8|262|261.9|262|261.9|261.9|261.8|12090
1610986140000|2021-01-18 16:09:00|||||||||6708
1610986220000|2021-01-18 16:10:20||261.8||261.8||261.8||261.8|360
1610986260000|2021-01-18 16:11:00|261.9|261.9|262.1|262|262.1|262|261.9|261.9|52356
1610986280000|2021-01-18 16:11:20|262.2|262.1|262.2|262|262.2|262.1|262.2|262|7488
1610986290000|2021-01-18 16:11:30||262.1||262.1||262.1||262.1|0
1610986300000|2021-01-18 16:11:40|||||||||4500
1610986400000|2021-01-18 16:13:20|262.1|262|262.1|262|262.1|262|262.1|262|7991
1610986430000|2021-01-18 16:13:50|262.2|262.1|262.2|262.1|262.2|262.1|262.2|262.1|2824
1610986440000|2021-01-18 16:14:00|||||||||940
1610986530000|2021-01-18 16:15:30|262.1|261.9|262.1|261.9|262.1|262|262.1|261.9|0
1610986570000|2021-01-18 16:16:10|262.2|262|262.2|261.9|262.2|262|262.2|261.9|0
1610986640000|2021-01-18 16:17:20||262||262||262||262|0
1610986680000|2021-01-18 16:18:00|262.1|261.9|262.3|262.1|262.3|262.1|262.1|261.9|0
1610986730000|2021-01-18 16:18:50|262.4|262|262.4|262.2|262.4|262.2|262.4|262|1500
1610986760000|2021-01-18 16:19:20|262.2|262.1|262.1|261.9|262.2|262.1|262|261.8|3911
1610986770000|2021-01-18 16:19:30|262|261.8|262|261.8|262.1|261.9|262|261.8|2109
1610986820000|2021-01-18 16:20:20|262.1|261.9|262.1|261.9|262.1|261.9|262.1|261.9|0
1610986830000|2021-01-18 16:20:30|262.3|261.8|262.2|261.9|262.3|262|262.2|261.8|1
1610986840000|2021-01-18 16:20:40|262.3|262|262.2|262|262.3|262|262.2|262|0
1610986860000|2021-01-18 16:21:00|262.3|261.9|262.3|262|262.3|262|262.3|261.9|847
1610986870000|2021-01-18 16:21:10|262.2|261.9|262.2|261.9|262.2|261.9|262.2|261.9|0
1610986930000|2021-01-18 16:22:10|262.3|262|262.3|262.1|262.3|262.1|262.3|262|2103
1610986940000|2021-01-18 16:22:20|262.4|262.2|262.4|262.2|262.4|262.2|262.4|262.2|0
1610986960000|2021-01-18 16:22:40|262.3|262|262.3|262|262.3|262|262.3|262|0
1610986970000|2021-01-18 16:22:50|262.2|262.1|262.2|262|262.2|262.1|262.2|262|16
1610986980000|2021-01-18 16:23:00|262.3|262.1|262.4|262.2|262.4|262.2|262.3|262.1|477
1610986990000|2021-01-18 16:23:10|262.3|262.1|262.2|262|262.3|262.1|262.2|262|0
1610987000000|2021-01-18 16:23:20|262.3|262.1|262.1|261.9|262.3|262.1|262.1|261.9|572
1610987010000|2021-01-18 16:23:30|262.2|261.8|262.2|261.9|262.3|262|262|261.8|1500
1610987030000|2021-01-18 16:23:50|262.3|262|262.1|261.9|262.3|262|262.1|261.9|4002
1610987040000|2021-01-18 16:24:00|262.2|262|262.2|262|262.3|262|262.2|261.9|1923
1610987050000|2021-01-18 16:24:10|262.3|262.1|262.3|262|262.3|262.1|262.2|261.9|0
1610987060000|2021-01-18 16:24:20|262.2|261.9|262.2|261.9|262.3|262|262.1|261.9|0
1610987070000|2021-01-18 16:24:30|262.3|262|262.2|261.9|262.3|262|262.1|261.9|0
1610987090000|2021-01-18 16:24:50|262.3|262|262.2|262|262.3|262|262.2|262|0
1610987100000|2021-01-18 16:25:00|||||||||1
1610987110000|2021-01-18 16:25:10|262.3|262.1|262.2|262|262.3|262.1|262.1|261.9|0
1610987130000|2021-01-18 16:25:30|262.3|261.9|262.3|262|262.3|262.1|262.2|261.9|0
1610987160000|2021-01-18 16:26:00|262.2|261.9|262.3|262|262.3|262|262.2|261.9|0
1610987200000|2021-01-18 16:26:40|262.2|261.9|262.1|261.9|262.2|261.9|262.1|261.9|0
1610987240000|2021-01-18 16:27:20|262.3|262|262.3|262|262.3|262|262.3|262|0
1610987250000|2021-01-18 16:27:30|262.2||262.2||262.2||262.2||0
1610987260000|2021-01-18 16:27:40|262.3|262.1|262.2|261.9|262.3|262.1|262.2|261.9|0
1610987270000|2021-01-18 16:27:50|262.3|262|262.2|261.9|262.3|262|262.2|261.9|0
1610987280000|2021-01-18 16:28:00|262.3|262|262.3|262|262.3|262|262.2|261.9|550
1610987300000|2021-01-18 16:28:20|262.2|261.9|262.2|261.9|262.2|261.9|262.2|261.9|120
1610987310000|2021-01-18 16:28:30|262.3|262|262.2|262|262.3|262|262.2|262|0
1610987320000|2021-01-18 16:28:40|262.3|262.1|262.4|262.1|262.4|262.1|262.3|262|2059
1610987330000|2021-01-18 16:28:50||262.2||262.2||262.2||262.2|0
1610987340000|2021-01-18 16:29:00|262.3|262.1|262.4|262.2|262.4|262.2|262.3|262.1|0
1610987350000|2021-01-18 16:29:10|262.3|262.1|262.3|262.1|262.3|262.1|262.3|262.1|0
1610987360000|2021-01-18 16:29:20|262.4|262|262.3|262|262.4|262|262.3|262|0
1610987380000|2021-01-18 16:29:40|262.4|262.1|262.3|262.1|262.4|262.1|262.2|262|938
1610987390000|2021-01-18 16:29:50|262.2|262|262.3|262.1|262.3|262.1|262.2|262|34
1611043220000|2021-01-19 08:00:20|263.7|263.4|263.6|263.2|263.8|263.4|263.6|263.1|189305
1611043230000|2021-01-19 08:00:30|263.5|263.1|263.4|263.1|263.5|263.3|263.4|263.1|1184
1611043240000|2021-01-19 08:00:40|263.3|263|263.3|263|263.3|263|263.3|263|0
1611043270000|2021-01-19 08:01:10|263.2|262.9|262.9|262.7|263.2|262.9|262.9|262.7|3026
1611043290000|2021-01-19 08:01:30|263|262.8|263.2|262.8|263.3|262.8|263|262.8|2672
1611043310000|2021-01-19 08:01:50||262.9||262.9||262.9||262.9|0
1611043350000|2021-01-19 08:02:30|263.1||263.1||263.1||263.1||0
1611043360000|2021-01-19 08:02:40|263|262.8|262.9|262.7|263|262.9|262.9|262.7|7831
1611043380000|2021-01-19 08:03:00|262.8|262.5|262.6|262.1|262.8|262.5|262.6|262.1|11834
1611043390000|2021-01-19 08:03:10|262.5|262|262.6|262.2|262.6|262.2|262.3|262|13200
1611043400000|2021-01-19 08:03:20||262.3||262.3||262.3||262.3|0
1611043430000|2021-01-19 08:03:50|262.5|262.2|262.4|262|262.5|262.2|262.4|262|6717
1611043440000|2021-01-19 08:04:00|262.3||262.3||262.3||262.3||0
1611043450000|2021-01-19 08:04:10|262.4|262.2|262.6|262.2|262.7|262.4|262.4|262|12258
1611043490000|2021-01-19 08:04:50|262.5||262.5||262.5||262.5||0
1611043510000|2021-01-19 08:05:10|262.6|262.3|262.8|262.6|262.8|262.6|262.6|262.2|11027
1611043520000|2021-01-19 08:05:20|262.7|262.5|262.7|262.5|262.7|262.5|262.7|262.5|2200
1611043530000|2021-01-19 08:05:30||262.4||262.4||262.4||262.4|4085
1611043550000|2021-01-19 08:05:50|262.6|262.5|262.7|262.5|262.7|262.5|262.6|262.5|0
1611043570000|2021-01-19 08:06:10|262.8|262.6|262.9|262.7|263|262.8|262.8|262.5|17956
1611043590000|2021-01-19 08:06:30|262.8|262.6|262.7|262.5|262.8|262.6|262.7|262.4|2540
1611043610000|2021-01-19 08:06:50||262.6||262.4||262.6||262.4|7200
1611043620000|2021-01-19 08:07:00||262.5||262.4||262.5||262.4|0
1611043630000|2021-01-19 08:07:10|262.8|262.5|262.9|262.7|262.9|262.7|262.8|262.5|2366
1611043640000|2021-01-19 08:07:20|||||||||5000
1611043650000|2021-01-19 08:07:30|262.8|262.8|262.9|262.8|262.9|262.8|262.8|262.7|3892
1611043660000|2021-01-19 08:07:40|263|262.9|263|262.8|263|262.9|262.9|262.8|3499
1611043670000|2021-01-19 08:07:50|262.9|262.7|262.7|262.5|262.9|262.7|262.7|262.5|7260
1611043700000|2021-01-19 08:08:20|||||||||50
1611043710000|2021-01-19 08:08:30|262.6|262.4|262.7|262.4|262.7|262.5|262.5|262.3|15724
1611043740000|2021-01-19 08:09:00|262.6|262.3|262.3|262|262.6|262.3|262.3|262|0
1611043750000|2021-01-19 08:09:10||262.1||262||262.1||262|0
1611043760000|2021-01-19 08:09:20|262.2|262.1|262.2|262|262.2|262.1|262.1|262|9923
1611043770000|2021-01-19 08:09:30||262.1||262||262.1||262|0
1611043780000|2021-01-19 08:09:40||262.1||262||262.1||262|0
1611043790000|2021-01-19 08:09:50||262.1||262||262.1||262|2500
1611043820000|2021-01-19 08:10:20|262.3|262.1|262.3|262.1|262.4|262.1|262.3|262.1|6351
1611043830000|2021-01-19 08:10:30|262.4|262.2|262.5|262.3|262.5|262.3|262.4|262.2|5977
1611043840000|2021-01-19 08:10:40||262.2||262.1||262.2||262.1|0
1611043850000|2021-01-19 08:10:50||262.2||262.2||262.3||262.2|0
1611043860000|2021-01-19 08:11:00|262.4||262.4||262.4||262.4||0
1611043880000|2021-01-19 08:11:20|262.3|262.3|262.5|262.3|262.5|262.3|262.3|262.2|6429
1611043910000|2021-01-19 08:11:50|262.6|262.4|262.9|262.7|263|262.8|262.6|262.4|79968
1611043920000|2021-01-19 08:12:00|262.8|262.6|262.6|262.5|262.9|262.6|262.6|262.4|21570
1611043930000|2021-01-19 08:12:10|262.7|262.6|262.7|262.5|262.7|262.6|262.7|262.5|15797
1611043940000|2021-01-19 08:12:20||262.6||262.6||262.6||262.6|0
1611043950000|2021-01-19 08:12:30|262.8|262.7|262.9|262.7|263|262.8|262.8|262.7|5110
1611044010000|2021-01-19 08:13:30|263|262.8|263|262.9|263|262.9|262.9|262.8|14038
1611044020000|2021-01-19 08:13:40|263.1|263|263.1|262.8|263.2|263|263.1|262.8|3245
1611044040000|2021-01-19 08:14:00|263|262.9|262.9|262.7|263.1|262.9|262.9|262.7|1491
1611044060000|2021-01-19 08:14:20|263|262.8|263.1|262.8|263.1|262.9|263|262.8|11519
1611044070000|2021-01-19 08:14:30||262.9||262.9||262.9||262.9|0
1611044080000|2021-01-19 08:14:40|263|262.8|262.9|262.8|263|262.9|262.9|262.8|4700
1611044090000|2021-01-19 08:14:50|263|262.9|263.1|263|263.2|263|262.9|262.8|10030
1611044100000|2021-01-19 08:15:00|263.2|263.1|263|262.8|263.3|263.1|263|262.8|18212
1611044130000|2021-01-19 08:15:30|||||||||720
1611044140000|2021-01-19 08:15:40|262.9|262.7|262.6|262.4|262.9|262.7|262.6|262.4|10778
1611044150000|2021-01-19 08:15:50|262.7|262.5|262.7|262.5|262.7|262.6|262.6|262.5|6265
1611044160000|2021-01-19 08:16:00|262.8|262.6|262.8|262.7|262.9|262.7|262.8|262.6|3462
1611044170000|2021-01-19 08:16:10|262.7|262.6|262.7|262.4|262.7|262.6|262.7|262.4|955
1611044180000|2021-01-19 08:16:20|262.6|262.3|262.5|262.3|262.6|262.3|262.5|262.3|0
1611044190000|2021-01-19 08:16:30|262.4|262.4|262.6|262.4|262.6|262.4|262.4|262.4|1331
1611044200000|2021-01-19 08:16:40|262.5||262.6||262.6||262.5||0
1611044220000|2021-01-19 08:17:00|262.5|262.3|262.5|262.3|262.5|262.3|262.5|262.3|0
1611044230000|2021-01-19 08:17:10||262.4||262.3||262.4||262.3|0
1611044240000|2021-01-19 08:17:20|262.6|262.4|262.7|262.5|262.8|262.6|262.6|262.4|3055
1611044250000|2021-01-19 08:17:30|262.6|262.4|262.6|262.4|262.6|262.5|262.6|262.4|0
1611044260000|2021-01-19 08:17:40|262.7|262.5|262.7|262.4|262.7|262.5|262.7|262.4|2689
1611044270000|2021-01-19 08:17:50|262.6|262.5|262.6|262.4|262.6|262.5|262.6|262.4|1500
1611044290000|2021-01-19 08:18:10||262.5||262.4||262.5||262.4|0
1611044300000|2021-01-19 08:18:20||262.5||262.5||262.5||262.5|0
1611044310000|2021-01-19 08:18:30|262.5|262.4|262.5|262.4|262.5|262.4|262.5|262.4|7656
1611044320000|2021-01-19 08:18:40|262.6|262.3|262.4|262.2|262.6|262.3|262.4|262.2|65
1611044340000|2021-01-19 08:19:00|262.3|262.3|262.4|262.2|262.4|262.3|262.3|262.2|13529
1611044350000|2021-01-19 08:19:10|262.5|262.3|262.6|262.4|262.6|262.4|262.5|262.2|6259
1611044360000|2021-01-19 08:19:20|262.5||262.6||262.6||262.5||0
1611044370000|2021-01-19 08:19:30|262.7|262.5|262.6|262.5|262.7|262.5|262.6|262.5|1147
1611044380000|2021-01-19 08:19:40|262.7|262.6|262.8|262.6|262.8|262.6|262.6|262.5|2949
1611044390000|2021-01-19 08:19:50|262.7|262.7|262.8|262.6|262.9|262.7|262.7|262.6|3000
1611044430000|2021-01-19 08:20:30|262.7|262.5|262.6|262.4|262.7|262.6|262.5|262.4|37608
1611044440000|2021-01-19 08:20:40|262.5|262.3|262.6|262.5|262.7|262.5|262.5|262.3|14841
1611044450000|2021-01-19 08:20:50|262.5|262.4|262.6|262.5|262.6|262.5|262.5|262.4|1500
1611044460000|2021-01-19 08:21:00|262.5|262.4|262.9|262.7|262.9|262.7|262.5|262.4|8993
1611044470000|2021-01-19 08:21:10|262.8|262.8|262.9|262.8|262.9|262.8|262.8|262.7|0
1611044480000|2021-01-19 08:21:20|262.8|262.7|262.7|262.6|262.8|262.7|262.7|262.6|15735
1611044490000|2021-01-19 08:21:30|262.8|262.7|263|262.8|263|262.8|262.8|262.7|6943
1611044510000|2021-01-19 08:21:50|262.9|262.7|262.9|262.7|262.9|262.8|262.9|262.7|0
1611044520000|2021-01-19 08:22:00|262.8||262.9||262.9||262.8||2944
1611044530000|2021-01-19 08:22:10||262.8||262.8||262.8||262.8|0
1611044550000|2021-01-19 08:22:30|262.8|262.7|262.8|262.6|262.8|262.7|262.8|262.6|0
1611044580000|2021-01-19 08:23:00|262.9|262.7|263|262.8|263|262.9|262.9|262.7|13391
1611044590000|2021-01-19 08:23:10|262.9||263||263||262.9||1375
1611044600000|2021-01-19 08:23:20|262.9||262.9||263||262.9||53
1611044610000|2021-01-19 08:23:30|263|262.9|263.1|262.9|263.2|263|263|262.9|13719
1611044620000|2021-01-19 08:23:40|263||263||263||263||0
1611044640000|2021-01-19 08:24:00|262.9|262.8|262.9|262.7|262.9|262.8|262.9|262.7|14702
1611044650000|2021-01-19 08:24:10|262.8|262.6|262.8|262.6|262.8|262.6|262.7|262.6|7960
1611044660000|2021-01-19 08:24:20||262.7||262.7||262.7||262.7|0
1611044710000|2021-01-19 08:25:10|||||||||1232
1611044730000|2021-01-19 08:25:30|262.9|262.8|263|262.8|263|262.8|262.9|262.8|7140
1611044740000|2021-01-19 08:25:40||262.7||262.7||262.7||262.7|0
1611044750000|2021-01-19 08:25:50||262.8||262.8||262.8||262.8|0
1611044760000|2021-01-19 08:26:00|||||||||1000
1611044770000|2021-01-19 08:26:10|262.9|262.7|262.7|262.4|262.9|262.7|262.6|262.4|22032
1611044780000|2021-01-19 08:26:20|262.6||262.6||262.6||262.6||0
1611044800000|2021-01-19 08:26:40|262.5|262.5|262.6|262.4|262.6|262.5|262.5|262.4|5898
1611044820000|2021-01-19 08:27:00|262.7|262.5|262.8|262.6|262.8|262.6|262.7|262.5|8922
1611044830000|2021-01-19 08:27:10|262.7||262.8||262.8||262.7||0
1611044840000|2021-01-19 08:27:20|262.7|262.5|262.7|262.6|262.7|262.6|262.7|262.5|0
1611044850000|2021-01-19 08:27:30|262.8|262.7|262.9|262.8|263|262.8|262.8|262.7|2536
1611044880000|2021-01-19 08:28:00|263|262.9|263|262.8|263|262.9|263|262.8|4379
1611044910000|2021-01-19 08:28:30||262.9||262.8||262.9||262.8|30
1611044920000|2021-01-19 08:28:40|263.1|262.9|263.1|262.9|263.1|263|263.1|262.9|10447
1611044930000|2021-01-19 08:28:50|263||263||263||263||0
1611044960000|2021-01-19 08:29:20|263.1||263.1||263.1||263.1||0
1611044970000|2021-01-19 08:29:30|263.2|263|263.2|263.1|263.3|263.2|263.2|263|19840
1611044990000|2021-01-19 08:29:50|263.1|263|263.2|263|263.2|263|263|262.9|25274
1611045050000|2021-01-19 08:30:50|263.3|263.1|263.3|263.1|263.3|263.2|263.1|263|17514
1611045060000|2021-01-19 08:31:00|263.2||263.3||263.3||263.2||784
1611045080000|2021-01-19 08:31:20|263.2||263.2||263.2||263.2||110
1611045090000|2021-01-19 08:31:30|263.3||263.3||263.3||263.3||1331
1611045110000|2021-01-19 08:31:50||263.2||263.2||263.2||263.2|4563
1611045120000|2021-01-19 08:32:00||263.1||263.2||263.2||263.1|0
1611045140000|2021-01-19 08:32:20|263.4|263.3|263.5|263.3|263.5|263.3|263.4|263.3|8393
1611045150000|2021-01-19 08:32:30|263.4|263.2|263.3|263.2|263.4|263.2|263.3|263.2|3200
1611045180000|2021-01-19 08:33:00|263.4||263.3||263.4||263.3||4000
1611045200000|2021-01-19 08:33:20|263.2|263.1|263.2|263.1|263.3|263.1|263.2|263|16467
1611045210000|2021-01-19 08:33:30||263||263||263||263|2996
1611045260000|2021-01-19 08:34:20|263.1|263.1|263.2|263.1|263.2|263.1|263.1|263|7965
1611045270000|2021-01-19 08:34:30|263.3|263.2|263.3|263.1|263.4|263.2|263.3|263.1|9950
1611045300000|2021-01-19 08:35:00|263.2||263.2||263.2||263.2||0
1611045340000|2021-01-19 08:35:40|263.1|263|263.1|263|263.2|263|263.1|262.9|43384
1611045350000|2021-01-19 08:35:50|263|262.9|263|262.9|263.1|263|263|262.9|4100
1611045370000|2021-01-19 08:36:10|263.1|263|263.1|262.9|263.1|263|263.1|262.9|14940
1611045390000|2021-01-19 08:36:30|263||263||263||263||0
1611045420000|2021-01-19 08:37:00|262.9|262.8|263|262.8|263|262.9|262.9|262.7|7004
1611045460000|2021-01-19 08:37:40|262.9|262.7|262.8|262.6|262.9|262.7|262.7|262.6|2099
1611045480000|2021-01-19 08:38:00|262.9|262.7|262.9|262.7|262.9|262.7|262.8|262.7|9619
1611045520000|2021-01-19 08:38:40|262.8||262.9||262.9||262.8||0
1611045550000|2021-01-19 08:39:10|263|262.8|263|262.9|263|262.9|263|262.8|5139
1611045560000|2021-01-19 08:39:20|263.1|263|263.1|263|263.1|263|263|262.9|9093
1611045570000|2021-01-19 08:39:30|263.2||263.2||263.2||263.2||0
1611045600000|2021-01-19 08:40:00||263.1||263.1||263.1||263.1|0
1611045620000|2021-01-19 08:40:20|263.3|263.2|263.3|263.2|263.3|263.2|263.3|263.2|6940
1611045650000|2021-01-19 08:40:50|263.2|263.1|263.1|263|263.3|263.1|263.1|262.9|15327
1611045660000|2021-01-19 08:41:00|||||||||684
1611045670000|2021-01-19 08:41:10|263.2|263.1|263.2|263.1|263.2|263.1|263.2|263|3648
1611045690000|2021-01-19 08:41:30|||||||||542
1611045740000|2021-01-19 08:42:20|263.1|263|263.1|262.9|263.1|263|263.1|262.9|3173
1611045750000|2021-01-19 08:42:30|263|262.8|263|262.8|263|262.8|263|262.8|0
1611045760000|2021-01-19 08:42:40|262.9||262.9||262.9||262.9||0
1611045770000|2021-01-19 08:42:50|263|262.9|263|262.9|263|262.9|263|262.9|6343
1611045780000|2021-01-19 08:43:00|263.1|263|263.1|262.9|263.1|263|263.1|262.9|2769
1611045790000|2021-01-19 08:43:10||263||263||263||263|20566
1611045800000|2021-01-19 08:43:20|263|262.9|263|262.9|263.1|262.9|263|262.9|24948
1611045810000|2021-01-19 08:43:30|262.9|262.8|263.1|263|263.2|263.1|262.9|262.7|39601
1611045830000|2021-01-19 08:43:50|263|262.9|263|262.9|263.1|262.9|263|262.9|9159
1611045840000|2021-01-19 08:44:00|263.1||263.1||263.1||263.1||1618
1611045850000|2021-01-19 08:44:10|263||263||263||263||0
1611045870000|2021-01-19 08:44:30|263.1||263.1||263.1||263.1||1331
1611045880000|2021-01-19 08:44:40|263||263.1||263.1||263||0
1611045900000|2021-01-19 08:45:00|263||263||263||263||0
1611045910000|2021-01-19 08:45:10|263.1|263|263.2|263.1|263.2|263.1|263|262.9|19489
1611045920000|2021-01-19 08:45:20|263.3|263.2|263.3|263.1|263.3|263.2|263.2|263.1|4314
1611045930000|2021-01-19 08:45:30||263.2||263.2||263.2||263.2|0
1611045940000|2021-01-19 08:45:40|||||||||2800
1611045950000|2021-01-19 08:45:50|263.4|263.3|263.4|263.3|263.4|263.3|263.3|263.2|2751
1611045960000|2021-01-19 08:46:00|263.3|263.2|263|262.8|263.3|263.3|262.9|262.8|101802
1611045970000|2021-01-19 08:46:10|262.9|262.7|262.9|262.7|262.9|262.7|262.9|262.7|0
1611045980000|2021-01-19 08:46:20|262.8||262.9||262.9||262.8||0
1611046000000|2021-01-19 08:46:40|262.8||262.8||262.8||262.8||0
1611046020000|2021-01-19 08:47:00|262.7|262.6|262.9|262.7|262.9|262.8|262.7|262.6|15568
1611046040000|2021-01-19 08:47:20|262.8|262.6|262.8|262.6|262.8|262.6|262.8|262.6|3876
1611046060000|2021-01-19 08:47:40|262.7|262.5|262.7|262.6|262.7|262.6|262.7|262.5|0
1611046210000|2021-01-19 08:50:10|262.8|262.7|262.9|262.7|262.9|262.7|262.8|262.6|6197
1611046230000|2021-01-19 08:50:30|263|262.8|262.9|262.7|263|262.8|262.8|262.7|5538
1611046260000|2021-01-19 08:51:00|262.8|262.6|262.9|262.7|262.9|262.8|262.7|262.6|11024
1611046280000|2021-01-19 08:51:20|262.8|262.6|262.7|262.6|262.8|262.7|262.7|262.6|10303
1611046290000|2021-01-19 08:51:30|262.8|262.7|262.7|262.6|262.8|262.7|262.7|262.6|5739
1611046300000|2021-01-19 08:51:40|262.8|262.7|262.8|262.7|262.8|262.7|262.8|262.7|1333
1611046310000|2021-01-19 08:51:50|262.9||262.8||262.9||262.8||3329
1611046380000|2021-01-19 08:53:00|262.9|262.8|262.9|262.8|262.9|262.8|262.8|262.7|14085
1611046410000|2021-01-19 08:53:30|||||||||266
1611046460000|2021-01-19 08:54:20|262.8|262.7|262.7|262.5|262.8|262.7|262.7|262.5|15011
1611046490000|2021-01-19 08:54:50|262.8|262.6|262.8|262.7|262.8|262.7|262.8|262.6|4443
1611046500000|2021-01-19 08:55:00|262.9|262.8|262.9|262.8|262.9|262.8|262.9|262.8|4442
1611046580000|2021-01-19 08:56:20|263|262.9|263|262.9|263|262.9|262.9|262.8|4000
1611046640000|2021-01-19 08:57:20|262.9|262.8|262.9|262.8|263|262.8|262.9|262.8|6253
1611046650000|2021-01-19 08:57:30||262.7||262.8||262.8||262.7|0
1611046660000|2021-01-19 08:57:40|263|262.9|263|262.9|263|262.9|263|262.9|18147
1611046670000|2021-01-19 08:57:50|263.1|263|263.1|262.9|263.1|263|263.1|262.9|7672
1611046700000|2021-01-19 08:58:20|263|263|263.2|263|263.2|263.1|263|263|2806
1611046730000|2021-01-19 08:58:50||263.1||263.1||263.1||263.1|0
1611046760000|2021-01-19 08:59:20|263.3||263.3||263.3||263.3||4141
1611046770000|2021-01-19 08:59:30||263.2||263.2||263.2||263.2|0
1611046780000|2021-01-19 08:59:40|263.4|263.3|263.3|263.2|263.4|263.3|263.3|263.2|13958
1611046800000|2021-01-19 09:00:00|263.4|263.3|263.4|263.3|263.4|263.3|263.4|263.3|1621
1611046820000|2021-01-19 09:00:20|||||||||9240
1611046830000|2021-01-19 09:00:30|263.3|263.2|263.2|263.1|263.3|263.2|263.2|263.1|5919
1611046840000|2021-01-19 09:00:40|263.3|263.2|263.2|263.1|263.3|263.2|263.2|263.1|4985
1611046870000|2021-01-19 09:01:10|263.3|263.2|263.3|263.2|263.3|263.2|263.3|263.2|857
1611046890000|2021-01-19 09:01:30|263.2|263.1|263.1|262.9|263.2|263.1|263|262.9|8779
1611046900000|2021-01-19 09:01:40||263||262.9||263||262.9|0
1611046920000|2021-01-19 09:02:00|263||263||263.1||263||0
1611046930000|2021-01-19 09:02:10|263.1|263|263|262.9|263.1|263|263|262.9|7279
1611046940000|2021-01-19 09:02:20|263.1||263||263.1||263||0
1611046970000|2021-01-19 09:02:50|263.1|263|263.1|262.9|263.1|263|263.1|262.9|5162
1611046980000|2021-01-19 09:03:00||263||263||263||263|0
1611047060000|2021-01-19 09:04:20|263.2|263.1|263.1|263|263.2|263.1|263|262.9|30971
1611047080000|2021-01-19 09:04:40|263.2|263.1|263.2|263.1|263.2|263.1|263.2|263|5649
1611047110000|2021-01-19 09:05:10|263.3||263.3||263.3||263.3||1327
1611047130000|2021-01-19 09:05:30|263.2||263.3||263.3||263.2||0
1611047160000|2021-01-19 09:06:00|263.2|263.2|263.3|263.1|263.3|263.2|263.2|263.1|300
1611047180000|2021-01-19 09:06:20|||||||||500
1611047200000|2021-01-19 09:06:40|263.2||263.3||263.3||263.2||3990
1611047220000|2021-01-19 09:07:00|263.2|263.2|263.3|263.1|263.3|263.2|263.2|263.1|1567
1611047430000|2021-01-19 09:10:30|263.2|263|263.3|263.1|263.3|263.1|263.1|263|41392
1611047540000|2021-01-19 09:12:20||263.2||263.2||263.2||263.1|2032
1611047590000|2021-01-19 09:13:10|263.4|263.3|263.4|263.3|263.4|263.3|263.4|263.3|4917
1611047630000|2021-01-19 09:13:50|263.5|263.4|263.5|263.4|263.6|263.4|263.5|263.4|9837
1611047730000|2021-01-19 09:15:30|263.4|263.3|263.3|263.2|263.4|263.3|263.3|263.1|18075
1611047740000|2021-01-19 09:15:40|263.4||263.4||263.4||263.4||0
1611047750000|2021-01-19 09:15:50|263.3||263.3||263.3||263.3||0
1611047760000|2021-01-19 09:16:00|263.4|263.3|263.4|263.3|263.4|263.3|263.4|263.2|6191
1611047770000|2021-01-19 09:16:10|263.3|263.2|263.2|263.1|263.4|263.2|263.2|263|14206
1611047800000|2021-01-19 09:16:40|263.3|263.2|263.3|263.2|263.3|263.2|263.3|263.2|3033
1611047830000|2021-01-19 09:17:10|||||||||1000
1611047850000|2021-01-19 09:17:30|263.2|263.1|263.2|263.1|263.2|263.1|263.2|263.1|2775
1611047860000|2021-01-19 09:17:40|||||||||970
1611047870000|2021-01-19 09:17:50|263.3|263.2|263.3|263.2|263.3|263.2|263.3|263.2|1882
1611047880000|2021-01-19 09:18:00|263.2|263.1|263.2|263.1|263.2|263.1|263.2|263.1|0
1611047890000|2021-01-19 09:18:10|263.3||263.3||263.3||263.2||2528
1611047970000|2021-01-19 09:19:30|263.2|263.2|263.4|263.3|263.4|263.3|263.2|263.2|10152
1611048020000|2021-01-19 09:20:20|263.5|263.4|263.5|263.4|263.5|263.4|263.5|263.4|2835
1611048040000|2021-01-19 09:20:40|263.4|263.3|263.4|263.3|263.4|263.3|263.4|263.3|1361
1611048050000|2021-01-19 09:20:50|263.5||263.5||263.5||263.4||1500
1611048070000|2021-01-19 09:21:10||263.4||263.4||263.4||263.4|970
1611048090000|2021-01-19 09:21:30|263.4|263.3|263.5|263.3|263.5|263.4|263.4|263.3|5060
1611048120000|2021-01-19 09:22:00|263.4||263.4||263.4||263.4||0
1611048160000|2021-01-19 09:22:40|||||||||882
1611048240000|2021-01-19 09:24:00|||||||||1750
1611048250000|2021-01-19 09:24:10|263.3|263.2|263.3|263.1|263.3|263.2|263.3|263.1|310
1611048270000|2021-01-19 09:24:30|263.2||263.2||263.3||263.2||4033
1611048280000|2021-01-19 09:24:40|263.3||263.3||263.3||263.2||3381
1611048290000|2021-01-19 09:24:50||263.2||263.2||263.2||263.1|89
1611048310000|2021-01-19 09:25:10|263.2|263.1|263.2|263.1|263.2|263.1|263.2|263.1|970
1611048320000|2021-01-19 09:25:20|263.3|263.2|263.3|263.1|263.3|263.2|263.3|263.1|1331
1611048330000|2021-01-19 09:25:30|263.2||263.3||263.3||263.2||0
1611048340000|2021-01-19 09:25:40|263.2||263.2||263.2||263.2||0
1611048360000|2021-01-19 09:26:00|263.3|263.2|263.2|263.1|263.3|263.2|263.2|263.1|9456
1611048490000|2021-01-19 09:28:10|263.1|263|263.1|262.9|263.1|263|263|262.9|10868
1611048520000|2021-01-19 09:28:40|263|262.8|263|262.8|263|262.8|263|262.8|0
1611048580000|2021-01-19 09:29:40|263.1|262.9|263.1|262.9|263.1|263|263.1|262.9|8109
1611048590000|2021-01-19 09:29:50||263||263||263||263|0
1611048600000|2021-01-19 09:30:00||262.9||262.9||262.9||262.9|0
1611048610000|2021-01-19 09:30:10||263||263||263||263|0
1611048620000|2021-01-19 09:30:20|263.2|263.1|263.2|263.1|263.2|263.1|263.2|263.1|7601
1611048650000|2021-01-19 09:30:50|263.3||263.2||263.3||263.2||0
1611048670000|2021-01-19 09:31:10||263||263||263||263|0
1611048720000|2021-01-19 09:32:00||263.1||263.1||263.1||263.1|0
1611048770000|2021-01-19 09:32:50|263.3||263.3||263.3||263.2||4297
1611048800000|2021-01-19 09:33:20|263.2||263.2||263.2||263.2||1000
1611048810000|2021-01-19 09:33:30|263.3|263.2|263.3|263.2|263.3|263.2|263.3|263.2|1534
1611048820000|2021-01-19 09:33:40|263.2|263.1|263.2|263.1|263.3|263.1|263.2|263.1|3872
1611048860000|2021-01-19 09:34:20|263.1|263|263.1|263|263.2|263|263.1|263|5880
1611048870000|2021-01-19 09:34:30|263.2||263.2||263.2||263.2||4069
1611048890000|2021-01-19 09:34:50|263.1||263.1||263.1||263.1||0
1611048910000|2021-01-19 09:35:10|||||||||300
1611048950000|2021-01-19 09:35:50|263|262.9|263|262.9|263.1|262.9|263|262.9|3257
1611048960000|2021-01-19 09:36:00|263.1|263|263|262.9|263.1|263|263|262.9|5579
1611048970000|2021-01-19 09:36:10|262.9|262.8|263|262.8|263|262.9|262.9|262.8|4579
1611048990000|2021-01-19 09:36:30|262.9||263||263||262.9||0
1611049090000|2021-01-19 09:38:10|262.9||262.9||262.9||262.9||0
1611049110000|2021-01-19 09:38:30|||||||||56
1611049140000|2021-01-19 09:39:00|263|262.9|263|262.9|263|262.9|263|262.9|11283
1611049170000|2021-01-19 09:39:30|262.9|262.8|262.9|262.8|262.9|262.8|262.9|262.8|2915
1611049190000|2021-01-19 09:39:50|263||262.9||263||262.9||5087
1611049200000|2021-01-19 09:40:00|262.8|262.7|262.8|262.7|262.8|262.7|262.8|262.7|17555
1611049210000|2021-01-19 09:40:10|262.7|262.6|262.8|262.6|262.8|262.6|262.7|262.6|1700
1611049230000|2021-01-19 09:40:30|262.7||262.7||262.7||262.7||0
1611049260000|2021-01-19 09:41:00|262.8||262.7||262.8||262.7||1907
1611049270000|2021-01-19 09:41:10|262.8||262.8||262.8||262.8||7358
1611049320000|2021-01-19 09:42:00|262.7|262.5|262.6|262.5|262.7|262.5|262.6|262.5|585
1611049330000|2021-01-19 09:42:10|||||||||1145
1611049340000|2021-01-19 09:42:20|262.7|262.6|262.7|262.5|262.7|262.6|262.7|262.5|1006
1611049350000|2021-01-19 09:42:30|262.6|262.6|262.7|262.6|262.7|262.6|262.6|262.6|0
1611049360000|2021-01-19 09:42:40|262.8|262.7|262.8|262.6|262.8|262.7|262.7|262.6|5307
1611049390000|2021-01-19 09:43:10|262.7||262.7||262.7||262.7||0
1611049410000|2021-01-19 09:43:30|262.9|262.7|262.8|262.7|262.9|262.8|262.8|262.7|31935
1611049420000|2021-01-19 09:43:40|262.9|262.8|262.9|262.8|262.9|262.8|262.8|262.7|9753
1611049430000|2021-01-19 09:43:50|263||262.9||263||262.9||9776
1611049440000|2021-01-19 09:44:00|263|262.9|263.1|262.9|263.1|263|263|262.8|29730
1611049460000|2021-01-19 09:44:20|263|262.8|263|262.8|263|262.8|262.9|262.8|11219
1611049500000|2021-01-19 09:45:00|262.9||262.9||262.9||262.9||1500
1611049520000|2021-01-19 09:45:20|262.8|262.7|262.8|262.7|262.8|262.7|262.8|262.6|3880
1611049530000|2021-01-19 09:45:30|262.9|262.8|262.9|262.7|262.9|262.8|262.9|262.7|4408
1611049550000|2021-01-19 09:45:50|262.8||262.8||262.8||262.8||0
1611049560000|2021-01-19 09:46:00|262.9|262.8|262.9|262.7|262.9|262.8|262.8|262.7|11265
1611049580000|2021-01-19 09:46:20|262.8|262.8|262.8|262.7|262.9|262.8|262.8|262.7|5932
1611049590000|2021-01-19 09:46:30|262.9||262.9||262.9||262.9||0
1611049600000|2021-01-19 09:46:40|262.8||262.8||262.8||262.8||0
1611049610000|2021-01-19 09:46:50|262.9||262.9||262.9||262.9||1615
1611049620000|2021-01-19 09:47:00|262.8|262.6|262.7|262.6|262.8|262.6|262.7|262.6|1333
1611049630000|2021-01-19 09:47:10|262.8||262.8||262.8||262.8||0
1611049660000|2021-01-19 09:47:40|262.6|262.5|262.6|262.5|262.7|262.5|262.6|262.5|4512
1611049670000|2021-01-19 09:47:50|262.7||262.7||262.7||262.7||2500
1611049680000|2021-01-19 09:48:00||262.6||262.6||262.6||262.6|0
1611049700000|2021-01-19 09:48:20|||||||||2739
1611049760000|2021-01-19 09:49:20|262.6|262.5|262.7|262.5|262.7|262.5|262.6|262.5|9259
1611049770000|2021-01-19 09:49:30|262.6|262.4|262.6|262.4|262.6|262.4|262.5|262.4|4000
1611049830000|2021-01-19 09:50:30|262.5||262.5||262.5||262.5||0
1611049850000|2021-01-19 09:50:50|262.4|262.3|262.5|262.3|262.5|262.3|262.4|262.3|1750
1611049860000|2021-01-19 09:51:00||262.4||262.4||262.4||262.4|0
1611049870000|2021-01-19 09:51:10|262.4|262.3|262.5|262.4|262.5|262.4|262.4|262.3|2821
1611049900000|2021-01-19 09:51:40|262.6||262.5||262.6||262.5||1861
1611049920000|2021-01-19 09:52:00|262.6||262.6||262.6||262.6||1877
1611050030000|2021-01-19 09:53:50|262.7|262.5|262.7|262.6|262.7|262.6|262.7|262.5|0
1611050090000|2021-01-19 09:54:50|262.6|262.5|262.6|262.4|262.6|262.5|262.6|262.4|6796
1611050120000|2021-01-19 09:55:20|262.5||262.5||262.5||262.5||0
1611050130000|2021-01-19 09:55:30||262.3||262.4||262.4||262.3|0
1611050150000|2021-01-19 09:55:50|262.6|262.5|262.5|262.4|262.6|262.5|262.5|262.4|5207
1611050160000|2021-01-19 09:56:00|||||||||104
1611050200000|2021-01-19 09:56:40|262.6|262.5|262.5|262.4|262.6|262.5|262.5|262.4|6241
1611050210000|2021-01-19 09:56:50|262.4|262.3|262.5|262.3|262.5|262.4|262.4|262.3|3253
1611050220000|2021-01-19 09:57:00|262.4|262.2|262.4|262.2|262.4|262.2|262.3|262.2|7036
1611050230000|2021-01-19 09:57:10|262.3|262.3|262.3|262.2|262.4|262.3|262.3|262.2|0
1611050240000|2021-01-19 09:57:20|262.2|262.1|262.1|262|262.2|262.1|262.1|262|10905
1611050250000|2021-01-19 09:57:30|262|261.9|262|261.9|262|261.9|262|261.9|3681
1611050260000|2021-01-19 09:57:40|262.1|262|262.1|261.9|262.1|262|262.1|261.9|3127
1611050290000|2021-01-19 09:58:10|262.4|262|262.2|262|262.6|262.5|262.2|262|139969
1611050310000|2021-01-19 09:58:30|262.3|262.1|262.2|262|262.3|262.1|262.2|262|19497
1611050320000|2021-01-19 09:58:40|262.3|262.1|262.3|262.2|262.3|262.2|262.3|262.1|7794
1611050330000|2021-01-19 09:58:50|262.4||262.4||262.4||262.4||3212
1611050340000|2021-01-19 09:59:00||262.3||262.2||262.3||262.2|2000
1611050350000|2021-01-19 09:59:10|262.5|262.3|262.5|262.3|262.5|262.4|262.5|262.3|14345
1611050370000|2021-01-19 09:59:30|262.4||262.4||262.4||262.4||1340
1611050380000|2021-01-19 09:59:40|262.5|262.4|262.5|262.4|262.5|262.4|262.4|262.3|3666
1611050390000|2021-01-19 09:59:50|262.6||262.6||262.6||262.5||8146
1611050440000|2021-01-19 10:00:40|262.5|262.3|262.4|262.2|262.5|262.3|262.4|262.2|20475
1611050480000|2021-01-19 10:01:20|262.3|262.1|262.3|262.1|262.3|262.1|262.3|262.1|6203
1611050490000|2021-01-19 10:01:30|262.2|261.7|261.7|261.5|262.2|261.7|261.7|261.4|175083
1611050510000|2021-01-19 10:01:50|261.6||261.7||261.7||261.6||6376
1611050520000|2021-01-19 10:02:00|261.6|261.6|261.7|261.6|261.8|261.6|261.6|261.6|11793
1611050530000|2021-01-19 10:02:10|261.6|261.5|261.6|261.5|261.7|261.5|261.6|261.4|6569
1611050540000|2021-01-19 10:02:20|261.7|261.4|261.6|261.4|261.7|261.5|261.6|261.4|3627
1611050580000|2021-01-19 10:03:00|261.5|261.3|261.5|261.3|261.6|261.3|261.5|261.3|8168
1611050620000|2021-01-19 10:03:40|261.4|261.2|261.3|261.1|261.5|261.2|261.3|261.1|21327
1611050630000|2021-01-19 10:03:50|261.2||261.2||261.2||261.2||0
1611050640000|2021-01-19 10:04:00|261.3|261.2|261.2|261.1|261.3|261.2|261.2|261.1|13497
1611050650000|2021-01-19 10:04:10|261.1|261|261.1|260.9|261.2|261|261.1|260.9|4936
1611050660000|2021-01-19 10:04:20||261||260.9||261||260.9|0
1611050670000|2021-01-19 10:04:30|261.2|261|261.2|261|261.2|261|261.2|261|5565
1611050680000|2021-01-19 10:04:40|||||||||1500
1611050690000|2021-01-19 10:04:50|261.1||261.2||261.2||261.1||1341
1611050700000|2021-01-19 10:05:00|261.3|261.1|261.5|261.4|261.5|261.4|261.3|261.1|13413
1611050710000|2021-01-19 10:05:10|261.6|261.5|261.6|261.4|261.6|261.5|261.5|261.4|4224
1611050740000|2021-01-19 10:05:40|261.7|261.5|261.6|261.5|261.7|261.5|261.6|261.5|13976
1611050750000|2021-01-19 10:05:50|261.7|261.6|261.7|261.5|261.7|261.6|261.7|261.5|105
1611050790000|2021-01-19 10:06:30|261.6|261.4|261.5|261.4|261.6|261.4|261.5|261.4|4091
1611050800000|2021-01-19 10:06:40|261.6|261.5|261.7|261.5|261.7|261.5|261.6|261.5|7375
1611050810000|2021-01-19 10:06:50|261.6||261.6||261.6||261.6||0
1611050820000|2021-01-19 10:07:00|261.7||261.7||261.7||261.6||1520
1611050830000|2021-01-19 10:07:10|261.6||261.6||261.6||261.6||0
1611050840000|2021-01-19 10:07:20|261.5|261.4|261.5|261.4|261.5|261.4|261.5|261.4|24557
1611050870000|2021-01-19 10:07:50|261.6||261.5||261.6||261.5||6795
1611050890000|2021-01-19 10:08:10|261.4|261.3|261.4|261.2|261.4|261.3|261.3|261.2|27057
1611050900000|2021-01-19 10:08:20|261.5|261.3|261.5|261.4|261.5|261.4|261.4|261.3|2741
1611050910000|2021-01-19 10:08:30|261.6||261.6||261.6||261.6||0
1611050920000|2021-01-19 10:08:40|261.5|261.2|261.4|261.2|261.5|261.2|261.4|261.2|14991
1611050940000|2021-01-19 10:09:00|261.3|261.1|261.2|261.1|261.4|261.1|261.2|261.1|19997
1611051060000|2021-01-19 10:11:00|261.3|261.2|261.4|261.2|261.4|261.2|261.3|261.2|12148
1611051070000|2021-01-19 10:11:10|261.3|261.1|261.3|261.1|261.3|261.2|261.2|261.1|2638
1611051090000|2021-01-19 10:11:30|261.2|261|261.2|261|261.2|261|261.1|261|14738
1611051100000|2021-01-19 10:11:40|261.1||261.2||261.2||261.1||2352
1611051120000|2021-01-19 10:12:00|261.1||261.1||261.1||261.1||0
1611051140000|2021-01-19 10:12:20|||||||||2000
1611051160000|2021-01-19 10:12:40|||||||||647
1611051180000|2021-01-19 10:13:00|261.2|261.1|261.2|261|261.2|261.1|261.2|261|11067
1611051190000|2021-01-19 10:13:10||261.1||261.1||261.1||261.1|0
1611051200000|2021-01-19 10:13:20|261.1|261|261.1|261|261.1|261|261.1|261|15301
1611051220000|2021-01-19 10:13:40|261|260.9|261.1|261|261.1|261|261|260.9|7663
1611051230000|2021-01-19 10:13:50|261.2|261.1|261.2|261.1|261.2|261.1|261.2|261.1|3542
1611051310000|2021-01-19 10:15:10|||||||||2000
1611051420000|2021-01-19 10:17:00|261.3|261.2|261.2|261|261.3|261.2|261.1|261|36730
1611051560000|2021-01-19 10:19:20||261.1||261.1||261.1||261.1|0
1611051570000|2021-01-19 10:19:30|261.3|261.2|261.2|261.1|261.3|261.2|261.2|261.1|2170
1611051600000|2021-01-19 10:20:00|261.1|261|261.1|261|261.1|261|261.1|261|6374
1611051650000|2021-01-19 10:20:50|261|260.9|261|260.9|261|260.9|261|260.9|12659
1611051660000|2021-01-19 10:21:00|260.9|260.8|261|260.9|261|260.9|260.9|260.8|8426
1611051670000|2021-01-19 10:21:10|260.9|260.8|261|260.9|261|260.9|260.9|260.8|10373
1611051690000|2021-01-19 10:21:30|260.9|260.8|260.9|260.8|261|260.8|260.9|260.8|904
1611051700000|2021-01-19 10:21:40|261|260.7|260.9|260.7|261|260.8|260.8|260.7|19704
1611051710000|2021-01-19 10:21:50|260.8|260.8|260.9|260.8|260.9|260.8|260.8|260.7|4853
1611051830000|2021-01-19 10:23:50|261|260.9|261|260.8|261|260.9|261|260.8|9530
1611051860000|2021-01-19 10:24:20|260.9||260.9||260.9||260.9||1761
1611051880000|2021-01-19 10:24:40|260.8|260.7|260.6|260.5|260.8|260.7|260.5|260.4|92949
1611051890000|2021-01-19 10:24:50|260.7|260.6|260.7|260.5|260.7|260.6|260.6|260.5|8005
1611051900000|2021-01-19 10:25:00|260.6||260.7||260.7||260.6||5465
1611051960000|2021-01-19 10:26:00|260.6|260.6|260.8|260.6|260.8|260.7|260.6|260.6|39749
1611051980000|2021-01-19 10:26:20||260.7||260.7||260.7||260.7|0
1611052040000|2021-01-19 10:27:20|260.9|260.8|260.9|260.7|260.9|260.8|260.9|260.7|5302
1611052050000|2021-01-19 10:27:30||260.8||260.7||260.8||260.7|17
1611052130000|2021-01-19 10:28:50|||||||||500
1611052190000|2021-01-19 10:29:50|260.8|260.8|260.9|260.8|260.9|260.8|260.8|260.7|7875
1611052200000|2021-01-19 10:30:00|260.8|260.7|260.9|260.8|261|260.9|260.8|260.7|14283
1611052210000|2021-01-19 10:30:10|261|260.9|260.9|260.8|261|260.9|260.9|260.8|24112
1611052250000|2021-01-19 10:30:50|261|260.9|261|260.9|261|260.9|261|260.9|2874
1611052260000|2021-01-19 10:31:00|261.1|261|261.1|261|261.1|261|261.1|260.9|99
1611052310000|2021-01-19 10:31:50|261|260.9|261|260.9|261.1|261|261|260.8|19905
1611052320000|2021-01-19 10:32:00|261.1|261|261.1|261|261.1|261|261.1|261|7526
1611052330000|2021-01-19 10:32:10|261.2|261.1|261.2|261.1|261.2|261.1|261.2|261.1|2151
1611052360000|2021-01-19 10:32:40|261.3|261.2|261.3|261.1|261.3|261.2|261.3|261.1|3245
1611052450000|2021-01-19 10:34:10||261.2||261.2||261.2||261.2|0
1611052500000|2021-01-19 10:35:00|261.2|261.1|261.2|261.1|261.2|261.1|261.2|261|10565
1611052510000|2021-01-19 10:35:10|261.1|261|261.1|261|261.2|261|261.1|261|14850
1611052550000|2021-01-19 10:35:50|261|260.9|260.9|260.7|261.1|260.9|260.8|260.7|20133
1611052560000|2021-01-19 10:36:00|261|260.8|260.9|260.8|261|260.8|260.9|260.8|905
1611052570000|2021-01-19 10:36:10|261||261||261||261||0
1611052600000|2021-01-19 10:36:40|260.9||260.9||260.9||260.9||0
1611052650000|2021-01-19 10:37:30|260.8|260.7|260.8|260.7|260.8|260.7|260.7|260.6|21777
1611052660000|2021-01-19 10:37:40|260.9|260.8|260.9|260.8|260.9|260.8|260.9|260.8|4129
1611052670000|2021-01-19 10:37:50||260.7||260.7||260.7||260.7|0
1611052680000|2021-01-19 10:38:00||260.8||260.8||260.8||260.8|0
1611052700000|2021-01-19 10:38:20|||||||||625
1611052710000|2021-01-19 10:38:30|260.8|260.7|260.9|260.8|260.9|260.8|260.8|260.7|16951
1611052830000|2021-01-19 10:40:30|261|260.9|261|260.9|261|260.9|261|260.9|3919
1611052840000|2021-01-19 10:40:40||260.8||260.8||260.8||260.8|0
1611052860000|2021-01-19 10:41:00|260.9||260.9||260.9||260.9||0
1611053000000|2021-01-19 10:43:20|260.8|260.7|260.8|260.6|260.9|260.7|260.8|260.6|17592
1611053040000|2021-01-19 10:44:00||260.7||260.6||260.7||260.6|0
1611053070000|2021-01-19 10:44:30||260.7||260.7||260.7||260.7|0
1611053100000|2021-01-19 10:45:00|260.7|260.6|260.7|260.6|260.8|260.6|260.7|260.6|10537
1611053180000|2021-01-19 10:46:20|260.8|260.7|260.8|260.7|260.8|260.7|260.8|260.7|2171
1611053220000|2021-01-19 10:47:00|||||||||100
1611053240000|2021-01-19 10:47:20|||||||||726
1611053320000|2021-01-19 10:48:40|260.9|260.8|260.8|260.7|260.9|260.8|260.8|260.7|13624
1611053330000|2021-01-19 10:48:50|260.9|260.8|260.9|260.7|260.9|260.8|260.9|260.7|3992
1611053340000|2021-01-19 10:49:00|260.8|260.6|260.7|260.6|260.8|260.6|260.7|260.6|17334
1611053440000|2021-01-19 10:50:40|260.8|260.7|260.8|260.7|260.8|260.7|260.8|260.7|6064
1611053560000|2021-01-19 10:52:40|260.9||260.8||260.9||260.8||8822
1611053600000|2021-01-19 10:53:20|||||||||25
1611053630000|2021-01-19 10:53:50|260.9|260.8|260.9|260.8|260.9|260.8|260.9|260.8|2716
1611053640000|2021-01-19 10:54:00|||||||||1558
1611053650000|2021-01-19 10:54:10|260.8|260.7|260.8|260.7|260.8|260.7|260.8|260.7|9920
1611053660000|2021-01-19 10:54:20|260.7|260.6|260.9|260.7|260.9|260.8|260.7|260.6|8193
1611053700000|2021-01-19 10:55:00|261|260.8|261|260.9|261|260.9|261|260.8|0
1611053710000|2021-01-19 10:55:10|||||||||8855
1611053740000|2021-01-19 10:55:40|261.1|261|261|260.9|261.1|261|261|260.9|2933
1611053780000|2021-01-19 10:56:20|260.9|260.8|260.9|260.8|260.9|260.8|260.9|260.8|4341
1611053810000|2021-01-19 10:56:50|||||||||2381
1611053870000|2021-01-19 10:57:50|261|260.9|261|260.8|261|260.9|260.9|260.8|14807
1611053970000|2021-01-19 10:59:30|260.9|260.7|260.7|260.5|261|260.8|260.6|260.5|51608
1611053980000|2021-01-19 10:59:40|260.6|260.6|260.8|260.6|260.8|260.7|260.6|260.6|4982
1611054050000|2021-01-19 11:00:50|260.7||260.7||260.7||260.7||0
1611054060000|2021-01-19 11:01:00|260.8|260.7|260.9|260.8|260.9|260.8|260.8|260.7|9019
1611054070000|2021-01-19 11:01:10|261|260.9|261|260.9|261|260.9|260.9|260.8|6232
1611054080000|2021-01-19 11:01:20|261.1||261||261.1||261||10000
1611054110000|2021-01-19 11:01:50|261.1|261|261.1|260.9|261.1|261|261|260.9|6906
1611054130000|2021-01-19 11:02:10|261||261||261||261||193
1611054150000|2021-01-19 11:02:30|261.1|261|261.2|261|261.2|261.1|261.1|261|7535
1611054160000|2021-01-19 11:02:40||261.1||261.1||261.1||261.1|0
1611054250000|2021-01-19 11:04:10|||||||||20000
1611054270000|2021-01-19 11:04:30|261.1|261|261.1|261|261.1|261|261.1|261|14510
1611054290000|2021-01-19 11:04:50|261|260.9|260.8|260.7|261|260.9|260.8|260.7|25962
1611054300000|2021-01-19 11:05:00|260.9|260.8|260.9|260.8|261|260.8|260.9|260.8|6231
1611054310000|2021-01-19 11:05:10|261||261||261||261||4151
1611054330000|2021-01-19 11:05:30|260.9|260.7|260.9|260.8|260.9|260.8|260.9|260.7|0
1611054340000|2021-01-19 11:05:40|261|260.9|261|260.8|261|260.9|261|260.8|9544
1611054360000|2021-01-19 11:06:00||260.9||260.8||260.9||260.8|0
1611054390000|2021-01-19 11:06:30|260.9||260.9||260.9||260.9||0
1611054410000|2021-01-19 11:06:50|261||261||261||260.9||3306
1611054420000|2021-01-19 11:07:00|260.9||260.9||260.9||260.9||0
1611054430000|2021-01-19 11:07:10|261||261||261||261||0
1611054440000|2021-01-19 11:07:20|260.9||260.9||260.9||260.9||0
1611054500000|2021-01-19 11:08:20|260.8|260.7|260.8|260.7|260.9|260.8|260.8|260.7|26113
1611054510000|2021-01-19 11:08:30|260.7|260.6|260.9|260.8|260.9|260.8|260.7|260.6|8007
1611054530000|2021-01-19 11:08:50|261|260.9|261|260.9|261|260.9|261|260.8|4046
1611054540000|2021-01-19 11:09:00|261.1||261.1||261.1||261.1||0
1611054550000|2021-01-19 11:09:10|261||261.1||261.1||261||0
1611054570000|2021-01-19 11:09:30|261||261.1||261.1||261||0
1611054580000|2021-01-19 11:09:40|261.2|261|261.1|261|261.2|261|261.1|261|0
1611054600000|2021-01-19 11:10:00|261|260.9|261|260.9|261.1|260.9|261|260.9|2600
1611054660000|2021-01-19 11:11:00|261.1|261|261.1|261|261.1|261|261.1|261|9251
1611054740000|2021-01-19 11:12:20|261.2||261.2||261.2||261.2||478
1611054780000|2021-01-19 11:13:00|261.3|261.1|261.2|261.1|261.3|261.1|261.2|261.1|0
1611054790000|2021-01-19 11:13:10|261.1|261|261.2|261|261.2|261|261.1|261|5956
1611054800000|2021-01-19 11:13:20||261.1||261.1||261.1||261.1|0
1611054860000|2021-01-19 11:14:20|261.1|261|261.1|261|261.2|261.1|261.1|261|257
1611054900000|2021-01-19 11:15:00|261.2|261.1|261.2|261|261.2|261.1|261.1|261|5586
1611054970000|2021-01-19 11:16:10||261.1||261.1||261.1||261.1|820
1611055140000|2021-01-19 11:19:00|261.1|261|261.2|261.1|261.2|261.1|261.1|261|9003
1611055150000|2021-01-19 11:19:10|261.1|261|261.1|261|261.2|261|261.1|261|4901
1611055160000|2021-01-19 11:19:20|261.2||261.2||261.2||261.2||1495
1611055240000|2021-01-19 11:20:40|261.1||261.1||261.2||261.1||159
1611055250000|2021-01-19 11:20:50|261.2|261.1|261.2|261.1|261.2|261.1|261.2|261.1|7528
1611055260000|2021-01-19 11:21:00|||||||||3363
1611055290000|2021-01-19 11:21:30|261.3|261.2|261.3|261.2|261.3|261.2|261.3|261.2|1650
1611055330000|2021-01-19 11:22:10||261.1||261.1||261.1||261.1|0
1611055350000|2021-01-19 11:22:30|261.2|261.2|261.2|261.1|261.3|261.2|261.2|261.1|3448
1611055380000|2021-01-19 11:23:00|261.3||261.3||261.3||261.3||4380
1611055390000|2021-01-19 11:23:10|261.2||261.2||261.2||261.2||0
1611055400000|2021-01-19 11:23:20|261.3||261.3||261.3||261.3||1506
1611055410000|2021-01-19 11:23:30|261.2||261.2||261.3||261.2||0
1611055430000|2021-01-19 11:23:50|||||||||752
1611055440000|2021-01-19 11:24:00|||||||||89
1611055500000|2021-01-19 11:25:00|||||||||1217
1611055570000|2021-01-19 11:26:10|261.1|261|261.1|261|261.1|261|261|260.9|28126
1611055600000|2021-01-19 11:26:40|261|260.9|261|260.8|261.1|260.9|260.9|260.8|6982
1611055610000|2021-01-19 11:26:50||260.9||260.9||260.9||260.9|1290
1611055620000|2021-01-19 11:27:00|||||||||1200
1611055650000|2021-01-19 11:27:30|261.1|261|261.1|261|261.1|261|261.1|260.9|7689
1611055670000|2021-01-19 11:27:50|261.2|261.1|261.2|261.1|261.2|261.1|261.2|261|767
1611055700000|2021-01-19 11:28:20|||||||||1072
1611055720000|2021-01-19 11:28:40|261.1|261|261.1|261|261.1|261|261.1|261|3050
1611055760000|2021-01-19 11:29:20|261.2|261.1|261.2|261.1|261.3|261.1|261.2|261.1|1738
1611055800000|2021-01-19 11:30:00|261.3||261.3||261.3||261.2||0
1611055830000|2021-01-19 11:30:30|261.2||261.2||261.3||261.2||1073
1611055870000|2021-01-19 11:31:10|261.3|261.2|261.3|261.1|261.3|261.2|261.3|261.1|2050
1611055880000|2021-01-19 11:31:20|261.2||261.2||261.2||261.2||0
1611055900000|2021-01-19 11:31:40|||||||||623
1611055980000|2021-01-19 11:33:00|261.3||261.2||261.3||261.2||7590
1611056000000|2021-01-19 11:33:20|||||||||1062
1611056060000|2021-01-19 11:34:20|261.1|261|261.1|261|261.1|261|261.1|261|6092
1611056070000|2021-01-19 11:34:30|||||||||1303
1611056090000|2021-01-19 11:34:50|||||||||61
1611056160000|2021-01-19 11:36:00|||||||||1000
1611056540000|2021-01-19 11:42:20|261.2|261.1|261.3|261.1|261.3|261.1|261.2|261.1|11101
1611056710000|2021-01-19 11:45:10|261.2|261|261|260.9|261.2|261|261|260.9|37219
1611056720000|2021-01-19 11:45:20|261.1|261|261.1|261|261.2|261|261.1|260.9|12061
1611056790000|2021-01-19 11:46:30|261.2|261.1|261.3|261.1|261.3|261.1|261.2|261|9432
1611056800000|2021-01-19 11:46:40|261.2||261.2||261.2||261.2||0
1611056850000|2021-01-19 11:47:30|261.1|261|261.2|261|261.2|261|261.1|261|5224
1611056980000|2021-01-19 11:49:40||261.1||261||261.1||261|1025
1611056990000|2021-01-19 11:49:50|261.3|261.1|261.3|261.1|261.3|261.2|261.3|261.1|7471
1611057010000|2021-01-19 11:50:10||261.2||261.2||261.2||261.2|0
1611057040000|2021-01-19 11:50:40|261.2|261.1|261.2|261.1|261.2|261.1|261.2|261.1|21062
1611057050000|2021-01-19 11:50:50|261.1|261|261.2|261|261.2|261.1|261.1|261|25717
1611057080000|2021-01-19 11:51:20|261.1||261.1||261.1||261.1||0
1611057090000|2021-01-19 11:51:30|261.2|261.1|261.2|261.1|261.2|261.1|261.1|261.1|15185
1611057170000|2021-01-19 11:52:50|261.3|261.2|261.3|261.1|261.3|261.2|261.3|261.1|5780
1611057180000|2021-01-19 11:53:00|261.2|261.2|261.3|261.1|261.3|261.2|261.2|261.1|6582
1611057190000|2021-01-19 11:53:10|261.2||261.2||261.2||261.2||0
1611057270000|2021-01-19 11:54:30|||||||||309
1611057430000|2021-01-19 11:57:10|261.3|261.2|261.3|261.2|261.3|261.2|261.3|261.2|13307
1611057490000|2021-01-19 11:58:10|261.4||261.3||261.4||261.3||3043
1611057500000|2021-01-19 11:58:20|261.4||261.4||261.4||261.4||0
1611057510000|2021-01-19 11:58:30|261.3||261.4||261.4||261.3||0
1611057520000|2021-01-19 11:58:40|261.3||261.4||261.4||261.3||0
1611057540000|2021-01-19 11:59:00|261.3||261.4||261.4||261.3||0
1611057560000|2021-01-19 11:59:20|261.3||261.4||261.4||261.3||0
1611057700000|2021-01-19 12:01:40|261.3|261.3|261.3|261.2|261.4|261.3|261.3|261.2|903
1611057830000|2021-01-19 12:03:50|261.2|261.1|261.1|261|261.2|261.1|261.1|261|18635
1611057840000|2021-01-19 12:04:00|261.2|261.1|261.1|261|261.2|261.1|261.1|261|7582
1611057920000|2021-01-19 12:05:20|261|260.9|260.8|260.6|261|260.9|260.8|260.6|84142
1611057930000|2021-01-19 12:05:30|260.7|260.7|260.8|260.6|260.9|260.7|260.7|260.6|11816
1611057990000|2021-01-19 12:06:30|260.7|260.7|260.9|260.8|260.9|260.8|260.7|260.7|9241
1611058000000|2021-01-19 12:06:40|261|260.9|261|260.8|261|260.9|260.9|260.8|2736
1611058030000|2021-01-19 12:07:10||260.9||260.9||260.9||260.9|0
1611058050000|2021-01-19 12:07:30|||||||||1396
1611058090000|2021-01-19 12:08:10|261.1|261|261|260.9|261.1|261|261|260.9|4421
1611058100000|2021-01-19 12:08:20|261.1|261|261.1|260.9|261.1|261|261.1|260.9|1489
1611058110000|2021-01-19 12:08:30|261||261||261.1||261||2500
1611058130000|2021-01-19 12:08:50|||||||||1211
1611058190000|2021-01-19 12:09:50|||||||||3026
1611058220000|2021-01-19 12:10:20|260.9|260.8|261|260.9|261|260.9|260.9|260.8|24074
1611058230000|2021-01-19 12:10:30|260.9|260.8|260.8|260.7|260.9|260.8|260.8|260.7|2253
1611058290000|2021-01-19 12:11:30|260.9|260.8|260.8|260.7|260.9|260.8|260.8|260.7|7393
1611058500000|2021-01-19 12:15:00|260.9|260.8|260.9|260.8|260.9|260.8|260.9|260.8|3614
1611058550000|2021-01-19 12:15:50|||||||||2000
1611058670000|2021-01-19 12:17:50|261|260.9|261.1|261|261.1|261|261|260.9|31315
1611058680000|2021-01-19 12:18:00|||||||||15622
1611058720000|2021-01-19 12:18:40|261.2|261.1|261.2|261.1|261.2|261.1|261.2|261.1|2500
1611058760000|2021-01-19 12:19:20|||||||||1120
1611058850000|2021-01-19 12:20:50|||||||||225
1611058910000|2021-01-19 12:21:50|261.1|261|261.2|261.1|261.2|261.1|261.1|261|5979
1611058930000|2021-01-19 12:22:10||261||261||261||261|13
1611058950000|2021-01-19 12:22:30|261.1||261.1||261.1||261.1||0
1611058990000|2021-01-19 12:23:10|||||||||256
1611059060000|2021-01-19 12:24:20|||||||||231
1611059160000|2021-01-19 12:26:00|||||||||317
1611059180000|2021-01-19 12:26:20|261|260.9|261|260.9|261.1|261|261|260.9|29108
1611059190000|2021-01-19 12:26:30||260.8||260.9||260.9||260.8|1900
1611059230000|2021-01-19 12:27:10|261.1|261|261.2|261|261.2|261.1|261.1|261|21969
1611059240000|2021-01-19 12:27:20|261.1||261.1||261.1||261.1||0
1611059260000|2021-01-19 12:27:40|||||||||252
1611059270000|2021-01-19 12:27:50|261.2|261.1|261.2|261|261.2|261.1|261.2|261|3208
1611059350000|2021-01-19 12:29:10||261.1||261.1||261.1||261.1|514
1611059360000|2021-01-19 12:29:20|||||||||263
1611059380000|2021-01-19 12:29:40|||||||||904
1611059400000|2021-01-19 12:30:00|261.1|261|261.2|261|261.2|261|261.1|261|9048
1611059410000|2021-01-19 12:30:10|261.1||261.1||261.1||261.1||0
1611059440000|2021-01-19 12:30:40|261.2|261.1|261.1|261|261.2|261.1|261.1|261|6394
1611059460000|2021-01-19 12:31:00|||||||||252
1611059480000|2021-01-19 12:31:20|||||||||1175
1611059510000|2021-01-19 12:31:50|261.2||261.2||261.2||261.2||1073
1611059530000|2021-01-19 12:32:10||261.1||261.1||261.1||261.1|0
1611059560000|2021-01-19 12:32:40|||||||||70
1611059580000|2021-01-19 12:33:00|||||||||1085
1611059590000|2021-01-19 12:33:10|261.1|261|261.1|261|261.1|261|261.1|261|6829
1611059650000|2021-01-19 12:34:10|261.2|261.1|261.2|261|261.2|261.1|261.2|261|14364
1611059660000|2021-01-19 12:34:20|261.1||261.1||261.1||261.1||2500
1611059670000|2021-01-19 12:34:30|||||||||2795
1611059680000|2021-01-19 12:34:40|||||||||958
1611059740000|2021-01-19 12:35:40|261|260.9|261|260.9|261.1|261|261|260.9|30387
1611059870000|2021-01-19 12:37:50|||||||||3000
1611060040000|2021-01-19 12:40:40|260.9|260.8|260.8|260.7|260.9|260.8|260.8|260.7|8397
1611060050000|2021-01-19 12:40:50|260.9|260.8|260.9|260.8|260.9|260.8|260.9|260.7|8010
1611060100000|2021-01-19 12:41:40|261|260.9|261|260.9|261|260.9|261|260.9|15417
1611060210000|2021-01-19 12:43:30|261.1|261|261.1|261|261.1|261|261.1|261|7060
1611060230000|2021-01-19 12:43:50|261.2||261.2||261.2||261.2||0
1611060320000|2021-01-19 12:45:20|261.3|261.1|261.2|261.1|261.3|261.1|261.2|261.1|0
1611060350000|2021-01-19 12:45:50|261.1|261|261.2|261.1|261.2|261.1|261.1|261|8468
1611060360000|2021-01-19 12:46:00|261.1|261|261.1|261|261.1|261|261.1|261|2563
1611060410000|2021-01-19 12:46:50|261.2|261.1|261.2|261|261.2|261.1|261.2|261|10445
1611060440000|2021-01-19 12:47:20|261.1||261.1||261.1||261.1||0
1611060460000|2021-01-19 12:47:40|||||||||322
1611060550000|2021-01-19 12:49:10|261.2|261.1|261.2|261.1|261.2|261.1|261.2|261.1|13345
1611060570000|2021-01-19 12:49:30|||||||||321
1611060670000|2021-01-19 12:51:10|261.3|261.2|261.3|261.1|261.3|261.2|261.3|261.1|7239
1611060710000|2021-01-19 12:51:50||261.2||261.2||261.2||261.2|0
1611060750000|2021-01-19 12:52:30|261.2|261.1|261.2|261.1|261.2|261.1|261.2|261.1|5955
1611060820000|2021-01-19 12:53:40|261.3||261.3||261.3||261.3||0
1611060840000|2021-01-19 12:54:00|261.2||261.2||261.2||261.2||2890
1611060920000|2021-01-19 12:55:20|261.3|261.2|261.3|261.2|261.3|261.2|261.3|261.2|5892
1611061070000|2021-01-19 12:57:50|261.2|261.1|261.2|261.1|261.3|261.1|261.2|261.1|8888
1611061090000|2021-01-19 12:58:10|261.1|261|261.1|261|261.2|261|261.1|261|7022
1611061140000|2021-01-19 12:59:00|261.2|261.1|261.2|261|261.2|261.1|261.2|261|16354
1611061160000|2021-01-19 12:59:20|261.1||261.1||261.1||261.1||0
1611061450000|2021-01-19 13:04:10|261.2|261.1|261.2|261.1|261.2|261.1|261.1|261|10368
1611061510000|2021-01-19 13:05:10|261.1|261|261.1|261|261.1|261|261.1|261|11247
1611061670000|2021-01-19 13:07:50|261.2|261.1|261.2|261.1|261.2|261.1|261.2|261.1|12124
1611061770000|2021-01-19 13:09:30|261.3||261.3||261.3||261.3||0
1611061790000|2021-01-19 13:09:50||261.2||261.2||261.2||261.2|0
1611061810000|2021-01-19 13:10:10|261.4||261.4||261.4||261.4||0
1611061840000|2021-01-19 13:10:40|||||||||200
1611061900000|2021-01-19 13:11:40|261.3||261.3||261.3||261.3||0
1611061920000|2021-01-19 13:12:00|261.4||261.4||261.4||261.4||0
1611062000000|2021-01-19 13:13:20|261.5|261.3|261.6|261.5|261.6|261.5|261.5|261.3|13277
1611062080000|2021-01-19 13:14:40|261.7||261.6||261.7||261.6||6944
1611062100000|2021-01-19 13:15:00|261.7||261.6||261.7||261.6||1859
1611062150000|2021-01-19 13:15:50|261.7||261.6||261.7||261.6||3315
1611062180000|2021-01-19 13:16:20|261.7||261.6||261.7||261.6||1473
1611062250000|2021-01-19 13:17:30|261.5|261.4|261.5|261.4|261.5|261.4|261.5|261.4|9364
1611062270000|2021-01-19 13:17:50|261.4|261.3|261.4|261.3|261.5|261.3|261.4|261.3|3594
1611062290000|2021-01-19 13:18:10||261.2||261.3||261.3||261.2|0
1611062400000|2021-01-19 13:20:00|261.5|261.4|261.6|261.4|261.6|261.4|261.5|261.4|12179
1611062410000|2021-01-19 13:20:10|261.5||261.5||261.5||261.5||0
1611062550000|2021-01-19 13:22:30|261.4|261.3|261.4|261.2|261.4|261.3|261.3|261.2|18612
1611062600000|2021-01-19 13:23:20|261.3||261.3||261.3||261.3||0
1611062650000|2021-01-19 13:24:10|261.2|261.1|261.2|261.1|261.2|261.1|261.2|261|2990
1611062690000|2021-01-19 13:24:50|261.3|261.2|261.2|261.1|261.3|261.2|261.2|261.1|12642
1611062710000|2021-01-19 13:25:10|261.3|261.2|261.3|261.1|261.3|261.2|261.3|261.1|6900
1611062730000|2021-01-19 13:25:30|261.2||261.2||261.3||261.2||400
1611062840000|2021-01-19 13:27:20|261.4|261.2|261.3|261.2|261.4|261.2|261.3|261.2|39300
1611062850000|2021-01-19 13:27:30|||||||||3875
1611062920000|2021-01-19 13:28:40|261.2|261.1|261.2|261.1|261.3|261.1|261.2|261.1|4708
1611063080000|2021-01-19 13:31:20|261.1|261|261|260.9|261.1|261|261|260.9|20360
1611063100000|2021-01-19 13:31:40|261.1|261|261.1|261|261.1|261|261.1|260.9|6388
1611063300000|2021-01-19 13:35:00|261.2|261.1|261.2|261.1|261.2|261.1|261.2|261.1|5239
1611063380000|2021-01-19 13:36:20|261.1|261|261.1|261|261.1|261|261.1|261|14423
1611063520000|2021-01-19 13:38:40|||||||||6848
1611063540000|2021-01-19 13:39:00|261.2|261.1|261.1|261|261.2|261.1|261.1|261|11917
1611063560000|2021-01-19 13:39:20|261.2|261.1|261.2|261.1|261.3|261.1|261.2|261.1|12598
1611063570000|2021-01-19 13:39:30|261.1|261|261.1|261|261.2|261|261.1|261|7538
1611063640000|2021-01-19 13:40:40|261|260.9|261|260.9|261|260.9|261|260.9|239
1611063660000|2021-01-19 13:41:00|261.1|261|261.1|260.9|261.1|261|261.1|260.9|5213
1611063670000|2021-01-19 13:41:10|261||261||261||261||0
1611063760000|2021-01-19 13:42:40|261.1|261|261.1|261|261.1|261|261.1|261|1557
1611063800000|2021-01-19 13:43:20|261.2|261.1|261.2|261|261.2|261.1|261.2|261|6486
1611063850000|2021-01-19 13:44:10|261.1||261.1||261.1||261.1||0
1611064190000|2021-01-19 13:49:50|261|260.9|261|260.9|261.1|260.9|261|260.9|26588
1611064210000|2021-01-19 13:50:10|261.1|261|261|260.9|261.1|261|261|260.9|13938
1611064260000|2021-01-19 13:51:00|261.1||261.1||261.1||261||16601
1611064270000|2021-01-19 13:51:10|261|260.8|260.9|260.8|261|260.8|260.9|260.8|30501
1611064420000|2021-01-19 13:53:40|261|260.9|261.1|261|261.1|261|261|260.9|17738
1611064430000|2021-01-19 13:53:50|261.2||261.2||261.2||261.2||0
1611064440000|2021-01-19 13:54:00||261.1||261.1||261.1||261.1|0
1611064450000|2021-01-19 13:54:10|261.3|261|261.1|260.9|261.3|261|261|260.9|31721
1611064460000|2021-01-19 13:54:20|261|260.8|260.9|260.8|261.1|260.9|260.9|260.8|4417
1611064470000|2021-01-19 13:54:30|260.8|260.7|260.9|260.8|260.9|260.8|260.8|260.7|13851
1611064480000|2021-01-19 13:54:40||260.7||260.8||260.8||260.7|0
1611064500000|2021-01-19 13:55:00|261|260.9|261|260.8|261|260.9|260.9|260.8|11620
1611064650000|2021-01-19 13:57:30||260.9||260.8||260.9||260.8|0
1611064730000|2021-01-19 13:58:50|260.9||260.9||260.9||260.9||0
1611064860000|2021-01-19 14:01:00|261|260.9|261|260.9|261|260.9|261|260.8|6724
1611064880000|2021-01-19 14:01:20|261.1||261||261.1||261||7065
1611065000000|2021-01-19 14:03:20|260.9|260.8|260.8|260.7|260.9|260.9|260.8|260.7|19808
1611065020000|2021-01-19 14:03:40|260.9|260.8|260.8|260.7|260.9|260.8|260.8|260.7|7561
1611065030000|2021-01-19 14:03:50|260.9||260.9||260.9||260.8||1036
1611065280000|2021-01-19 14:08:00||260.8||260.8||260.8||260.8|0
1611065430000|2021-01-19 14:10:30|260.8|260.7|260.9|260.7|260.9|260.7|260.8|260.7|21697
1611065440000|2021-01-19 14:10:40|260.8||260.8||260.8||260.8||0
1611065460000|2021-01-19 14:11:00|260.9|260.8|260.9|260.8|260.9|260.8|260.9|260.7|14665
1611065470000|2021-01-19 14:11:10||260.7||260.8||260.8||260.7|0
1611065550000|2021-01-19 14:12:30|||||||||2800
1611065570000|2021-01-19 14:12:50|261|260.9|261|260.9|261.1|260.9|261|260.9|9204
1611065610000|2021-01-19 14:13:30|261.1|261|261|260.9|261.1|261|261|260.9|8058
1611065640000|2021-01-19 14:14:00|261.1|261|261.1|261|261.1|261|261.1|261|1547
1611065650000|2021-01-19 14:14:10|||||||||100
1611065670000|2021-01-19 14:14:30|261.2|261.1|261.1|261|261.2|261.1|261.1|261|3505
1611065730000|2021-01-19 14:15:30|||||||||1000
1611065740000|2021-01-19 14:15:40|||||||||165
1611065780000|2021-01-19 14:16:20|261.2|261.1|261.1|261|261.2|261.1|261.1|261|3016
1611066010000|2021-01-19 14:20:10|261|260.9|261|260.9|261|260.9|261|260.9|18946
1611066030000|2021-01-19 14:20:30|261.1|261|261.2|261|261.2|261.1|261.1|261|5356
1611066040000|2021-01-19 14:20:40|||||||||1000
1611066160000|2021-01-19 14:22:40||261.1||261.1||261.1||261.1|200
1611066170000|2021-01-19 14:22:50|261.3|261.2|261.3|261.2|261.3|261.2|261.3|261.1|6903
1611066200000|2021-01-19 14:23:20|261.2|261.1|261.3|261.1|261.3|261.1|261.2|261.1|6338
1611066240000|2021-01-19 14:24:00|261.2||261.2||261.2||261.2||0
1611066300000|2021-01-19 14:25:00|261.1|261|261.1|261|261.2|261.1|261.1|261|10459
1611066350000|2021-01-19 14:25:50|261|260.9|260.9|260.8|261|260.9|260.9|260.8|27998
1611066410000|2021-01-19 14:26:50|261|260.9|261|260.8|261|260.9|261|260.8|14210
1611066580000|2021-01-19 14:29:40||260.9||260.9||260.9||260.9|0
1611066600000|2021-01-19 14:30:00|261.1||261||261.1||261||8486
1611066610000|2021-01-19 14:30:10|261.1|261|261.1|261|261.1|261|261.1|261|9833
1611066640000|2021-01-19 14:30:40|261.2||261.2||261.2||261.2||1622
1611066650000|2021-01-19 14:30:50|261.1||261.1||261.1||261.1||0
1611066660000|2021-01-19 14:31:00|261|260.9|261|260.9|261|260.9|261|260.9|5086
1611066670000|2021-01-19 14:31:10|260.9|260.8|261|260.9|261|260.9|260.9|260.7|4398
1611066700000|2021-01-19 14:31:40|261.1|261|261.1|260.9|261.1|261|261.1|260.9|1676
1611066770000|2021-01-19 14:32:50|261|260.8|260.9|260.8|261|260.8|260.9|260.8|11148
1611066800000|2021-01-19 14:33:20|261|260.9|261|260.8|261|260.9|260.9|260.8|6011
1611066810000|2021-01-19 14:33:30|260.9||260.9||261||260.9||0
1611066830000|2021-01-19 14:33:50|260.8|260.7|260.9|260.8|260.9|260.8|260.8|260.7|13403
1611066840000|2021-01-19 14:34:00|260.8|260.7|260.7|260.6|260.8|260.7|260.7|260.6|804
1611066900000|2021-01-19 14:35:00|260.6|260.5|260.6|260.5|260.6|260.5|260.6|260.5|5392
1611066920000|2021-01-19 14:35:20|260.5|260.4|260.4|260.3|260.5|260.4|260.4|260.3|14008
1611066960000|2021-01-19 14:36:00|260.3|260.2|260.3|260.2|260.3|260.2|260.3|260.2|1447
1611067030000|2021-01-19 14:37:10|260.4|260.3|260.4|260.3|260.4|260.3|260.4|260.3|13119
1611067050000|2021-01-19 14:37:30|260.5|260.4|260.4|260.3|260.5|260.4|260.4|260.3|6357
1611067110000|2021-01-19 14:38:30|260.5|260.4|260.5|260.4|260.5|260.4|260.4|260.4|9622
1611067120000|2021-01-19 14:38:40|260.6|260.5|260.6|260.4|260.6|260.5|260.6|260.4|1000
1611067210000|2021-01-19 14:40:10||260.5||260.5||260.5||260.5|0
1611067230000|2021-01-19 14:40:30|260.5|260.4|260.5|260.4|260.5|260.4|260.5|260.4|12991
1611067250000|2021-01-19 14:40:50|260.6|260.5|260.6|260.4|260.6|260.5|260.5|260.4|7688
1611067260000|2021-01-19 14:41:00|260.5|260.3|260.5|260.4|260.6|260.4|260.5|260.3|13383
1611067300000|2021-01-19 14:41:40|260.4|260.3|260.4|260.3|260.5|260.4|260.4|260.3|3435
1611067310000|2021-01-19 14:41:50||260.2||260.3||260.3||260.2|0
1611067320000|2021-01-19 14:42:00|260.5|260.4|260.5|260.3|260.5|260.4|260.5|260.3|5281
1611067350000|2021-01-19 14:42:30|260.4||260.4||260.4||260.4||0
1611067370000|2021-01-19 14:42:50|260.5|260.4|260.5|260.3|260.5|260.4|260.5|260.3|1345
1611067430000|2021-01-19 14:43:50|260.4||260.5||260.5||260.4||0
1611067450000|2021-01-19 14:44:10|260.4||260.4||260.5||260.4||0
1611067480000|2021-01-19 14:44:40|260.5|260.4|260.5|260.3|260.5|260.4|260.4|260.3|6496
1611067550000|2021-01-19 14:45:50|260.4||260.4||260.4||260.4||0
1611067630000|2021-01-19 14:47:10|260.3|260.2|260.4|260.3|260.4|260.3|260.3|260.2|3095
1611067650000|2021-01-19 14:47:30||260.2||260.3||260.3||260.2|389
1611067660000|2021-01-19 14:47:40|260.3|260.2|260.3|260.2|260.4|260.2|260.3|260.2|1170
1611067680000|2021-01-19 14:48:00|260.2|260.1|260.2|260.1|260.2|260.1|260.2|260.1|4118
1611067730000|2021-01-19 14:48:50|260.1|260|260.1|260|260.1|260|260.1|260|42066
1611067740000|2021-01-19 14:49:00|260.2|260.1|260.1|260|260.2|260.1|260.1|260|29139
1611067750000|2021-01-19 14:49:10|||||||||6409
1611067990000|2021-01-19 14:53:10|260|259.9|259.9|259.7|260|259.9|259.8|259.7|83648
1611068000000|2021-01-19 14:53:20||259.8||259.8||259.8||259.8|0
1611068010000|2021-01-19 14:53:30||259.7||259.8||259.8||259.7|635
1611068020000|2021-01-19 14:53:40||259.7||259.7||259.7||259.7|0
1611068030000|2021-01-19 14:53:50|259.8||259.8||259.9||259.8||200
1611068040000|2021-01-19 14:54:00|259.9|259.8|259.9|259.8|259.9|259.8|259.8|259.7|6393
1611068060000|2021-01-19 14:54:20|260|259.9|260|259.9|260|259.9|260|259.9|14245
1611068090000|2021-01-19 14:54:50|260.1|260|260.1|260|260.1|260|260.1|260|2667
1611068160000|2021-01-19 14:56:00|260.2|260.1|260.2|260|260.2|260.1|260.2|260|17201
1611068170000|2021-01-19 14:56:10||260.1||260||260.1||260|969
1611068190000|2021-01-19 14:56:30|260.1||260.1||260.1||260.1||0
1611068230000|2021-01-19 14:57:10|||||||||6745
1611068250000|2021-01-19 14:57:30|260.2|260.1|260.1|260|260.2|260.1|260.1|260|14185
1611068280000|2021-01-19 14:58:00|260.2|260.1|260.2|260.1|260.2|260.1|260.1|260|5364
1611068300000|2021-01-19 14:58:20|260.3|260.2|260.3|260.1|260.3|260.2|260.3|260.1|3276
1611068330000|2021-01-19 14:58:50|260.2|260.2|260.3|260.2|260.3|260.2|260.2|260.1|2500
1611068340000|2021-01-19 14:59:00|260.4|260.3|260.3|260.2|260.4|260.3|260.3|260.2|9781
1611068430000|2021-01-19 15:00:30|260.4|260.3|260.3|260.2|260.4|260.3|260.3|260.2|25497
1611068490000|2021-01-19 15:01:30|260.2|260.1|260.1|260|260.2|260.1|260.1|260|30766
1611068500000|2021-01-19 15:01:40|260|259.9|260.1|260|260.1|260|260|259.9|2435
1611068510000|2021-01-19 15:01:50||259.9||260||260||259.9|0
1611068520000|2021-01-19 15:02:00||259.9||259.9||260||259.9|0
1611068540000|2021-01-19 15:02:20|260||260||260||260||0
1611068550000|2021-01-19 15:02:30|259.9|259.8|260|259.9|260|259.9|259.9|259.8|31139
1611068560000|2021-01-19 15:02:40|||||||||376
1611068620000|2021-01-19 15:03:40|260.1|260|260.1|260|260.1|260|260.1|259.9|14589
1611068630000|2021-01-19 15:03:50|260.2||260.1||260.2||260.1||5004
1611068650000|2021-01-19 15:04:10|260|259.9|260|259.8|260|259.9|259.9|259.8|10607
1611068680000|2021-01-19 15:04:40|259.9||259.9||259.9||259.9||0
1611068710000|2021-01-19 15:05:10|||||||||3390
1611068790000|2021-01-19 15:06:30|259.8|259.7|259.8|259.6|259.8|259.7|259.7|259.6|14988
1611068800000|2021-01-19 15:06:40|259.7|259.7|259.8|259.7|259.8|259.7|259.7|259.6|5583
1611068940000|2021-01-19 15:09:00|259.7|259.6|259.7|259.6|259.7|259.6|259.7|259.6|6984
1611068970000|2021-01-19 15:09:30|||||||||8674
1611069060000|2021-01-19 15:11:00|259.6|259.5|259.6|259.5|259.6|259.5|259.6|259.5|29091
1611069110000|2021-01-19 15:11:50|259.5|259.4|259.6|259.5|259.6|259.5|259.5|259.4|24064
1611069120000|2021-01-19 15:12:00|259.7|259.6|259.7|259.5|259.7|259.6|259.7|259.5|14322
1611069130000|2021-01-19 15:12:10||259.6||259.6||259.6||259.6|0
1611069140000|2021-01-19 15:12:20|259.8|259.7|259.8|259.7|259.9|259.7|259.8|259.7|4055
1611069160000|2021-01-19 15:12:40|259.9|259.8|259.9|259.8|259.9|259.8|259.9|259.7|2337
1611069220000|2021-01-19 15:13:40|259.8|259.7|259.8|259.7|259.8|259.7|259.8|259.7|11502
1611069230000|2021-01-19 15:13:50|259.9|259.8|259.9|259.8|259.9|259.8|259.9|259.8|4659
1611069300000|2021-01-19 15:15:00|259.8|259.7|259.8|259.7|259.8|259.7|259.8|259.7|8662
1611069310000|2021-01-19 15:15:10|||||||||168
1611069350000|2021-01-19 15:15:50|259.7|259.6|259.6|259.4|259.7|259.6|259.6|259.4|3767
1611069370000|2021-01-19 15:16:10|259.5||259.5||259.5||259.5||0
1611069380000|2021-01-19 15:16:20|259.6|259.5|259.6|259.5|259.6|259.5|259.6|259.5|8711
1611069390000|2021-01-19 15:16:30|259.5|259.4|259.6|259.4|259.6|259.4|259.5|259.4|12500
1611069410000|2021-01-19 15:16:50|259.5|259.5|259.6|259.4|259.6|259.5|259.5|259.4|1350
1611069420000|2021-01-19 15:17:00||259.5||259.4||259.5||259.4|0
1611069440000|2021-01-19 15:17:20|259.5|259.3|259.3|259.2|259.5|259.4|259.3|259.2|34310
1611069450000|2021-01-19 15:17:30||259.1||259.2||259.2||259.1|0
1611069460000|2021-01-19 15:17:40|259.4|259.1|259.4|259.3|259.4|259.3|259.3|259.1|20506
1611069520000|2021-01-19 15:18:40|259.5|259.4|259.5|259.4|259.6|259.4|259.5|259.4|7534
1611069540000|2021-01-19 15:19:00|259.6|259.5|259.4|259.3|259.6|259.5|259.4|259.3|39580
1611069550000|2021-01-19 15:19:10|259.3|259.1|259.3|259.2|259.3|259.2|259.3|259.1|26381
1611069560000|2021-01-19 15:19:20|259.4|259.3|259.3|259.2|259.5|259.3|259.3|259.2|57065
1611069570000|2021-01-19 15:19:30|259.2|259.1|259.4|259.3|259.4|259.3|259.2|259.1|56036
1611069580000|2021-01-19 15:19:40|259.3|259.2|259.6|259.5|259.6|259.5|259.3|259.2|32952
1611069600000|2021-01-19 15:20:00|259.5|259.4|259.5|259.4|259.6|259.4|259.5|259.4|28961
1611069610000|2021-01-19 15:20:10|259.6|259.5|259.6|259.5|259.6|259.5|259.5|259.5|29153
1611069620000|2021-01-19 15:20:20|259.5|259.4|259.5|259.4|259.5|259.4|259.5|259.4|9955
1611069630000|2021-01-19 15:20:30|259.6||259.5||259.6||259.5||23784
1611069640000|2021-01-19 15:20:40|259.6||259.5||259.6||259.5||2714
1611069670000|2021-01-19 15:21:10|||||||||3037
1611069680000|2021-01-19 15:21:20|259.4|259.3|259.5|259.3|259.5|259.3|259.4|259.3|30904
1611069710000|2021-01-19 15:21:50|259.4||259.4||259.4||259.4||0
1611069720000|2021-01-19 15:22:00|259.5|259.4|259.5|259.4|259.5|259.4|259.5|259.3|10747
1611069760000|2021-01-19 15:22:40|259.6||259.5||259.6||259.5||6329
1611069790000|2021-01-19 15:23:10|||||||||5071
1611069800000|2021-01-19 15:23:20|259.6||259.5||259.6||259.5||2500
1611069810000|2021-01-19 15:23:30|259.6|259.5|259.6|259.5|259.7|259.6|259.6|259.5|19487
1611069840000|2021-01-19 15:24:00|259.7|259.6|259.7|259.5|259.7|259.6|259.7|259.5|1305
1611069850000|2021-01-19 15:24:10|259.6||259.7||259.7||259.6||0
1611069880000|2021-01-19 15:24:40|259.6||259.6||259.6||259.6||0
1611069890000|2021-01-19 15:24:50|259.5|259.4|259.6|259.5|259.6|259.5|259.5|259.4|27892
1611069950000|2021-01-19 15:25:50|259.7|259.6|259.8|259.6|259.8|259.7|259.7|259.6|40366
1611070030000|2021-01-19 15:27:10||259.7||259.7||259.7||259.7|0
1611070040000|2021-01-19 15:27:20|259.9|259.8|259.9|259.8|259.9|259.8|259.9|259.8|12937
1611070050000|2021-01-19 15:27:30|260|259.9|260|259.8|260|259.9|260|259.8|3629
1611070120000|2021-01-19 15:28:40|259.9||259.9||259.9||259.9||0
1611070130000|2021-01-19 15:28:50|260|259.9|260|259.8|260|259.9|259.9|259.8|3038
1611070140000|2021-01-19 15:29:00|259.9||260||260||259.9||0
1611070150000|2021-01-19 15:29:10|260.1|259.9|260|259.9|260.1|260|260|259.9|2500
1611070160000|2021-01-19 15:29:20|260.1||260.1||260.1||260.1||0
1611070170000|2021-01-19 15:29:30||260||260||260||260|0
1611070190000|2021-01-19 15:29:50|260.2|260.1|260.2|260.1|260.2|260.1|260.2|260|19822
1611070200000|2021-01-19 15:30:00|260.1|260|260.1|260|260.1|260|260.1|260|16662
1611070210000|2021-01-19 15:30:10|260|259.9|260|259.8|260.1|259.9|260|259.8|13897
1611070220000|2021-01-19 15:30:20|260.1|259.9|260.2|260|260.2|260|260.1|259.9|20452
1611070250000|2021-01-19 15:30:50||260.1||260.1||260.1||260.1|0
1611070280000|2021-01-19 15:31:20|260.3||260.3||260.3||260.3||0
1611070300000|2021-01-19 15:31:40|260.2||260.2||260.2||260.2||0
1611070340000|2021-01-19 15:32:20|260.3|260.2|260.3|260.1|260.3|260.2|260.2|260.1|15215
1611070360000|2021-01-19 15:32:40|260.2||260.2||260.2||260.2||0
1611070370000|2021-01-19 15:32:50|260.3||260.2||260.3||260.2||0
1611070400000|2021-01-19 15:33:20|260.3|260.2|260.2|260.1|260.3|260.2|260.2|260.1|8365
1611070410000|2021-01-19 15:33:30|260.3||260.3||260.3||260.3||0
1611070430000|2021-01-19 15:33:50|260.2||260.2||260.3||260.2||0
1611070450000|2021-01-19 15:34:10|260.3|260.2|260.4|260.3|260.4|260.3|260.3|260.2|7602
1611070460000|2021-01-19 15:34:20||260.2||260.2||260.2||260.2|0
1611070470000|2021-01-19 15:34:30|260.3|260.3|260.3|260.2|260.3|260.3|260.3|260.2|4000
1611070500000|2021-01-19 15:35:00|260.4|260.3|260.3|260.2|260.4|260.3|260.3|260.2|4423
1611070510000|2021-01-19 15:35:10|260.2|260.1|260.2|260.1|260.2|260.2|260.2|260.1|21669
1611070520000|2021-01-19 15:35:20|260.3|260|260.3|260.1|260.3|260.2|260.3|260|6664
1611070550000|2021-01-19 15:35:50||260.2||260.2||260.2||260.2|0
1611070570000|2021-01-19 15:36:10|260.4|260.3|260.4|260.2|260.4|260.3|260.4|260.2|20618
1611070580000|2021-01-19 15:36:20||260.3||260.3||260.3||260.3|0
1611070590000|2021-01-19 15:36:30|260.5||260.5||260.5||260.5||2118
1611070600000|2021-01-19 15:36:40|260.4||260.4||260.4||260.4||0
1611070610000|2021-01-19 15:36:50|260.5||260.5||260.5||260.5||1930
1611070630000|2021-01-19 15:37:10|||||||||6588
1611070640000|2021-01-19 15:37:20|260.4||260.4||260.4||260.4||410
1611070690000|2021-01-19 15:38:10|260.3|260.2|260.3|260.1|260.3|260.2|260.3|260.1|20245
1611070700000|2021-01-19 15:38:20||260.2||260.2||260.2||260.2|0
1611070710000|2021-01-19 15:38:30|260.2|260.1|260.2|260.1|260.2|260.1|260.2|260.1|10100
1611070720000|2021-01-19 15:38:40||260||260.1||260.1||260|0
1611070740000|2021-01-19 15:39:00|260.1|260|260.1|260|260.2|260|260.1|260|8769
1611070760000|2021-01-19 15:39:20|260.2||260.2||260.2||260.2||10444
1611070770000|2021-01-19 15:39:30|260.1||260.1||260.2||260.1||0
1611070800000|2021-01-19 15:40:00|260.2|260.1|260.2|260.1|260.2|260.1|260.2|260.1|9824
1611070810000|2021-01-19 15:40:10||260||260||260||260|0
1611070820000|2021-01-19 15:40:20|||||||||2284
1611070920000|2021-01-19 15:42:00|260.1||260.1||260.1||260.1||0
1611070930000|2021-01-19 15:42:10|260.2|260.1|260.1|260|260.2|260.1|260.1|260|12761
1611070950000|2021-01-19 15:42:30|||||||||865
1611071020000|2021-01-19 15:43:40|||||||||300
1611071070000|2021-01-19 15:44:30|||||||||717
1611071190000|2021-01-19 15:46:30|260.2|260.1|260.2|260.1|260.2|260.1|260.2|260.1|19956
1611071200000|2021-01-19 15:46:40|260.3|260.2|260.3|260.1|260.3|260.2|260.3|260.1|6153
1611071230000|2021-01-19 15:47:10|260.4|260.2|260.3|260.2|260.4|260.2|260.3|260.2|0
1611071330000|2021-01-19 15:48:50|260.4|260.3|260.5|260.4|260.5|260.4|260.4|260.2|14551
1611071350000|2021-01-19 15:49:10|260.6||260.5||260.6||260.5||4379
1611071360000|2021-01-19 15:49:20|260.6||260.6||260.6||260.6||2353
1611071380000|2021-01-19 15:49:40|260.5|260.5|260.6|260.5|260.6|260.5|260.5|260.5|0
1611071390000|2021-01-19 15:49:50|260.5|260.4|260.6|260.5|260.6|260.5|260.5|260.4|2352
1611071420000|2021-01-19 15:50:20|||||||||7950
1611071460000|2021-01-19 15:51:00|260.5|260.4|260.3|260.2|260.5|260.4|260.3|260.2|31696
1611071470000|2021-01-19 15:51:10|260.2|260.1|260.2|260.1|260.3|260.1|260.2|260.1|15038
1611071480000|2021-01-19 15:51:20|||||||||1721
1611071490000|2021-01-19 15:51:30|||||||||1532
1611071500000|2021-01-19 15:51:40|260.1|260|260.2|260.1|260.2|260.1|260.1|260|15000
1611071560000|2021-01-19 15:52:40|260.3|260.2|260.2|260.1|260.3|260.2|260.2|260.1|10259
1611071570000|2021-01-19 15:52:50|||||||||1649
1611071640000|2021-01-19 15:54:00|260.3||260.2||260.3||260.2||3249
1611071700000|2021-01-19 15:55:00|260.3|260.2|260.3|260.2|260.3|260.2|260.3|260.2|9550
1611071780000|2021-01-19 15:56:20|||||||||2758
1611071810000|2021-01-19 15:56:50|260.4|260.3|260.4|260.2|260.4|260.3|260.4|260.2|2630
1611071820000|2021-01-19 15:57:00|260.3||260.3||260.3||260.3||2881
1611071890000|2021-01-19 15:58:10|||||||||284
1611071910000|2021-01-19 15:58:30|260.2|260.1|260.1|260|260.2|260.1|260.1|260|17782
1611071920000|2021-01-19 15:58:40|260.2|260.1|260.3|260.2|260.3|260.2|260.2|260.1|24131
1611071930000|2021-01-19 15:58:50||260.1||260.2||260.2||260.1|4654
1611071940000|2021-01-19 15:59:00|260.4||260.4||260.4||260.4||2879
1611071950000|2021-01-19 15:59:10||260.3||260.3||260.3||260.3|0
1611071960000|2021-01-19 15:59:20|260.3|260.2|260.3|260.2|260.3|260.2|260.3|260.2|6157
1611071970000|2021-01-19 15:59:30|260.4|260.3|260.4|260.2|260.4|260.3|260.4|260.2|805
1611072000000|2021-01-19 16:00:00|260.3||260.3||260.4||260.3||386
1611072110000|2021-01-19 16:01:50|260.2|260.1|260.2|260.1|260.2|260.1|260.2|260.1|19980
1611072120000|2021-01-19 16:02:00|260.3|260.2|260.3|260.2|260.3|260.2|260.3|260.1|11097
1611072280000|2021-01-19 16:04:40|||||||||2194
1611072360000|2021-01-19 16:06:00|260.2|260.1|260.2|260.1|260.3|260.1|260.2|260.1|18901
1611072370000|2021-01-19 16:06:10||260||260||260||260|2649
1611072380000|2021-01-19 16:06:20|260.1||260.1||260.1||260.1||0
1611072400000|2021-01-19 16:06:40|260.2|260.1|260.2|260.1|260.2|260.1|260.1|260|6577
1611072420000|2021-01-19 16:07:00|260.3|260.2|260.3|260.2|260.3|260.2|260.2|260.1|5104
1611072430000|2021-01-19 16:07:10|260.2|260.1|260.2|260.1|260.3|260.2|260.2|260.1|6790
1611072450000|2021-01-19 16:07:30|||||||||8797
1611072480000|2021-01-19 16:08:00|||||||||1128
1611072550000|2021-01-19 16:09:10|||||||||11
1611072590000|2021-01-19 16:09:50|260.3||260.2||260.3||260.2||40298
1611072600000|2021-01-19 16:10:00|260.3|260.2|260.3|260.2|260.3|260.2|260.2|260.1|8186
1611072630000|2021-01-19 16:10:30|||||||||8323
1611072680000|2021-01-19 16:11:20|260.2|260.1|260.2|260.1|260.2|260.1|260.2|260.1|14914
1611072690000|2021-01-19 16:11:30|260.3|260.2|260.3|260.2|260.3|260.2|260.3|260.2|13747
1611072740000|2021-01-19 16:12:20|260.2|260.1|260.3|260.1|260.3|260.2|260.2|260.1|15600
1611072750000|2021-01-19 16:12:30|260.2||260.2||260.2||260.2||0
1611072790000|2021-01-19 16:13:10|260.1|260|260.1|260|260.2|260|260.1|260|3882
1611072840000|2021-01-19 16:14:00|260.2|260.1|260.1|260|260.2|260.1|260.1|260|9532
1611072850000|2021-01-19 16:14:10|260.2|260.1|260.2|260.1|260.2|260.1|260.2|260.1|4617
1611072920000|2021-01-19 16:15:20|260.1|260|260.1|260|260.1|260|260.1|260|5052
1611072940000|2021-01-19 16:15:40|260.2|260.1|260.2|260.1|260.2|260.1|260.1|260.1|13646
1611072990000|2021-01-19 16:16:30|260.3|260.2|260.3|260.1|260.3|260.2|260.2|260.1|8269
1611073000000|2021-01-19 16:16:40|260.2||260.2||260.2||260.2||0
1611073060000|2021-01-19 16:17:40|||||||||1953
1611073150000|2021-01-19 16:19:10|260.1|260|260.2|260.1|260.3|260.1|260.1|260|56956
1611073160000|2021-01-19 16:19:20|260.3|260.2|260.3|260.1|260.3|260.2|260.3|260.1|3112
1611073180000|2021-01-19 16:19:40|260.2||260.2||260.3||260.2||0
1611073200000|2021-01-19 16:20:00|260.3||260.2||260.3||260.2||5095
1611073320000|2021-01-19 16:22:00|260.3|260.2|260.3|260.1|260.3|260.2|260.2|260.1|28075
1611073330000|2021-01-19 16:22:10|260.2||260.2||260.2||260.2||0
1611073340000|2021-01-19 16:22:20|260.3|260.2|260.3|260.2|260.3|260.2|260.3|260.2|3708
1611073350000|2021-01-19 16:22:30|||||||||1000
1611073390000|2021-01-19 16:23:10|260.4|260.3|260.3|260.2|260.4|260.3|260.3|260.2|11423
1611073450000|2021-01-19 16:24:10|260.4|260.3|260.4|260.3|260.4|260.3|260.3|260.2|20904
1611073460000|2021-01-19 16:24:20|260.5|260.4|260.4|260.3|260.5|260.4|260.4|260.3|10902
1611073490000|2021-01-19 16:24:50|||||||||1372
1611073500000|2021-01-19 16:25:00|||||||||1728
1611073510000|2021-01-19 16:25:10|260.5||260.4||260.5||260.4||8684
1611073520000|2021-01-19 16:25:20|||||||||395
1611073530000|2021-01-19 16:25:30|260.5|260.4|260.6|260.4|260.6|260.4|260.5|260.4|26579
1611073540000|2021-01-19 16:25:40|260.7|260.5|260.7|260.5|260.7|260.6|260.6|260.5|22709
1611073550000|2021-01-19 16:25:50|260.6|260.6|260.6|260.5|260.7|260.6|260.6|260.5|4183
1611073570000|2021-01-19 16:26:10|||||||||1383
1611073580000|2021-01-19 16:26:20|260.5|260.4|260.6|260.4|260.6|260.5|260.5|260.4|29362
1611073590000|2021-01-19 16:26:30|260.5|260.5|260.6|260.4|260.6|260.5|260.5|260.4|3865
1611073600000|2021-01-19 16:26:40|260.5|260.5|260.6|260.5|260.6|260.5|260.5|260.4|2888
1611073620000|2021-01-19 16:27:00||260.4||260.4||260.4||260.4|1736
1611073640000|2021-01-19 16:27:20|260.5|260.5|260.7|260.5|260.7|260.5|260.5|260.4|18431
1611073650000|2021-01-19 16:27:30|260.6||260.6||260.6||260.6||0
1611073660000|2021-01-19 16:27:40|||||||||7680
1611073710000|2021-01-19 16:28:30|||||||||1399
1611073730000|2021-01-19 16:28:50|260.7|260.6|260.6|260.5|260.7|260.6|260.6|260.5|9232
1611073750000|2021-01-19 16:29:10|260.7|260.6|260.7|260.6|260.7|260.6|260.6|260.5|3124
1611073760000|2021-01-19 16:29:20|||||||||3939
1611073770000|2021-01-19 16:29:30|260.8|260.7|260.8|260.6|260.8|260.7|260.7|260.6|6514
1611073780000|2021-01-19 16:29:40|260.9|260.7|260.9|260.7|260.9|260.8|260.8|260.7|3028
1611073790000|2021-01-19 16:29:50|260.8|260.8|260.9|260.8|260.9|260.8|260.8|260.8|7463
1611129600000|2021-01-20 08:00:00|261|260.6|261.5|261.1|261.5|261.3|261|260.6|131329
1611129620000|2021-01-20 08:00:20|261.8|261.2|261.7|261.4|261.8|261.4|261.6|261.2|4
1611129630000|2021-01-20 08:00:30|261.9|261.5|261.9|261.5|262|261.5|261.8|261.4|2219
1611129650000|2021-01-20 08:00:50|262|261.6|262.3|261.9|262.4|262|262|261.6|26151
1611129660000|2021-01-20 08:01:00|262.4|262|262.4|262|262.4|262|262.4|261.9|0
1611129670000|2021-01-20 08:01:10||262.1||262.2||262.2||262.1|0
1611129680000|2021-01-20 08:01:20||262.3||262.3||262.3||262.3|0
1611129690000|2021-01-20 08:01:30|262.5|262.4|262.7|262.5|262.7|262.5|262.5|262.4|6310
1611129700000|2021-01-20 08:01:40|262.6|262.4|262.6|262.3|262.6|262.4|262.6|262.3|7771
1611129720000|2021-01-20 08:02:00|262.5|262.2|261.9|261.7|262.5|262.2|261.9|261.7|15050
1611129730000|2021-01-20 08:02:10|261.8|261.5|261.8|261.5|261.9|261.5|261.8|261.4|5846
1611129760000|2021-01-20 08:02:40|261.7|261.3|261.7|261.1|261.7|261.3|261.7|261.1|1558
1611129770000|2021-01-20 08:02:50|261.6||261.5||261.6||261.5||0
1611129780000|2021-01-20 08:03:00||261||261.1||261.1||261|0
1611129790000|2021-01-20 08:03:10|261.6|261.2|261.6|261.2|261.8|261.5|261.5|261.2|14547
1611129830000|2021-01-20 08:03:50||261.3||261.3||261.3||261.3|0
1611129840000|2021-01-20 08:04:00||261.2||261.2||261.2||261.2|0
1611129850000|2021-01-20 08:04:10||261.3||261.3||261.3||261.3|0
1611129880000|2021-01-20 08:04:40|261.5|261.2|261.5|261.2|261.5|261.2|261.5|261.2|0
1611129900000|2021-01-20 08:05:00|261.4|261.1|261.3|261.1|261.4|261.1|261.2|261|7027
1611129930000|2021-01-20 08:05:30|261.2|261|261.2|261|261.2|261|261.2|261|0
1611129940000|2021-01-20 08:05:40|261.1|260.9|261.1|260.8|261.2|260.9|261.1|260.8|7754
1611129960000|2021-01-20 08:06:00|261|260.7|260.7|260.5|261|260.7|260.7|260.5|15981
1611129970000|2021-01-20 08:06:10|260.8|260.6|260.8|260.6|260.8|260.6|260.7|260.6|8621
1611129980000|2021-01-20 08:06:20|260.9|260.7|260.9|260.6|260.9|260.7|260.9|260.6|340
1611130000000|2021-01-20 08:06:40|260.8|260.5|260.9|260.6|260.9|260.6|260.8|260.5|0
1611130040000|2021-01-20 08:07:20|260.8|260.5|260.9|260.6|260.9|260.6|260.8|260.5|0
1611130070000|2021-01-20 08:07:50|260.8||260.8||260.8||260.8||0
1611130080000|2021-01-20 08:08:00|260.9|260.7|260.9|260.7|260.9|260.7|260.9|260.7|8
1611130110000|2021-01-20 08:08:30|261|260.8|260.9|260.5|261|260.9|260.9|260.5|8728
1611130120000|2021-01-20 08:08:40||260.6||260.6||260.6||260.6|20
1611130160000|2021-01-20 08:09:20|260.8|260.5|260.7|260.5|260.8|260.6|260.7|260.5|1918
1611130170000|2021-01-20 08:09:30|260.6|260.4|260.6|260.4|260.6|260.4|260.5|260.4|5039
1611130200000|2021-01-20 08:10:00||260.5||260.4||260.5||260.4|0
1611130240000|2021-01-20 08:10:40|260.7|260.5|260.7|260.5|260.7|260.5|260.7|260.4|1279
1611130250000|2021-01-20 08:10:50|260.6|260.4|260.7|260.5|260.7|260.5|260.6|260.4|900
1611130260000|2021-01-20 08:11:00|260.8|260.6|260.8|260.6|260.8|260.7|260.8|260.6|6679
1611130270000|2021-01-20 08:11:10||260.7||260.7||260.7||260.7|0
1611130280000|2021-01-20 08:11:20|260.7|260.6|260.7|260.5|260.7|260.6|260.7|260.5|3363
1611130290000|2021-01-20 08:11:30||260.4||260.4||260.4||260.4|0
1611130330000|2021-01-20 08:12:10||260.5||260.5||260.5||260.5|0
1611130350000|2021-01-20 08:12:30|260.8|260.6|260.8|260.6|260.8|260.6|260.8|260.6|5188
1611130370000|2021-01-20 08:12:50|260.9|260.7|261.1|261|261.1|261|260.9|260.7|8228
1611130380000|2021-01-20 08:13:00|261.2||261.2||261.2||261.2||2084
1611130400000|2021-01-20 08:13:20|261.3|261.1|261.3|261.2|261.3|261.2|261.3|261.1|2082
1611130410000|2021-01-20 08:13:30|261.2|261.1|261.4|261.2|261.4|261.2|261.2|261.1|6806
1611130430000|2021-01-20 08:13:50|261.5||261.5||261.5||261.5||239
1611130450000|2021-01-20 08:14:10||261.3||261.3||261.4||261.3|0
1611130460000|2021-01-20 08:14:20||261.4||261.3||261.4||261.3|0
1611130470000|2021-01-20 08:14:30||261.4||261.4||261.4||261.4|0
1611130480000|2021-01-20 08:14:40||261.3||261.3||261.3||261.3|0
1611130490000|2021-01-20 08:14:50|261.4|261.2|261.4|261.2|261.4|261.2|261.3|261.2|4155
1611130500000|2021-01-20 08:15:00|261.3|261.1|261.2|261|261.3|261.2|261.1|260.9|5552
1611130510000|2021-01-20 08:15:10|261.1||261.1||261.1||261.1||0
1611130520000|2021-01-20 08:15:20|261|260.9|261|260.9|261.1|260.9|261|260.9|6643
1611130530000|2021-01-20 08:15:30|261.1|261|261.1|261|261.1|261|261.1|261|4770
1611130540000|2021-01-20 08:15:40|261.2|261.1|261.2|261|261.2|261.1|261.2|261|2100
1611130600000|2021-01-20 08:16:40|261.1|260.9|260.9|260.8|261.2|260.9|260.9|260.8|3778
1611130610000|2021-01-20 08:16:50|261|260.9|261.1|261|261.1|261|261|260.9|1396
1611130620000|2021-01-20 08:17:00|261.2|261.1|261.3|261|261.3|261.1|261.1|261|3276
1611130630000|2021-01-20 08:17:10|261.4|261.1|261.4|261.2|261.4|261.2|261.4|261.1|0
1611130650000|2021-01-20 08:17:30|261.5|261.3|261.5|261.3|261.5|261.3|261.5|261.3|0
1611130660000|2021-01-20 08:17:40|261.6|261.4|261.4|261.2|261.6|261.5|261.3|261.2|21758
1611130670000|2021-01-20 08:17:50|261.3|261.1|261.3|261.1|261.3|261.1|261.2|261.1|4974
1611130690000|2021-01-20 08:18:10|261.2||261.2||261.2||261.2||0
1611130700000|2021-01-20 08:18:20|261.3|261|261.4|261.2|261.4|261.3|261.3|261|9544
1611130710000|2021-01-20 08:18:30|261.5|261.3|261.5|261.3|261.5|261.3|261.4|261.3|0
1611130720000|2021-01-20 08:18:40||261.4||261.4||261.4||261.4|0
1611130730000|2021-01-20 08:18:50|261.4|261.3|261.5|261.4|261.5|261.4|261.4|261.3|2541
1611130750000|2021-01-20 08:19:10|261.4|261.3|261.4|261.3|261.4|261.3|261.4|261.3|2111
1611130760000|2021-01-20 08:19:20|261.5|261.4|261.4|261.3|261.5|261.4|261.4|261.3|3005
1611130780000|2021-01-20 08:19:40|261.3|261.2|261.3|261.2|261.3|261.2|261.3|261.2|2904
1611130790000|2021-01-20 08:19:50|261.2|261.1|261.3|261.2|261.3|261.2|261.2|261.1|4955
1611130800000|2021-01-20 08:20:00|261.2|261.1|261.2|261|261.3|261.2|261.1|261|12325
1611130810000|2021-01-20 08:20:10|261.3|261.1|261.1|261|261.3|261.1|261.1|261|3981
1611130820000|2021-01-20 08:20:20|261|260.9|261.1|260.9|261.1|261|261|260.9|6559
1611130830000|2021-01-20 08:20:30|261|260.8|261|260.8|261|260.8|260.9|260.8|1542
1611130840000|2021-01-20 08:20:40|260.9|260.7|260.8|260.6|260.9|260.7|260.8|260.6|0
1611130850000|2021-01-20 08:20:50|260.9|260.7|260.9|260.7|260.9|260.7|260.8|260.7|1500
1611130870000|2021-01-20 08:21:10|260.8||260.8||260.8||260.8||0
1611130880000|2021-01-20 08:21:20|260.7|260.6|260.8|260.6|260.8|260.6|260.7|260.6|0
1611130900000|2021-01-20 08:21:40|260.9|260.7|260.8|260.6|260.9|260.7|260.7|260.6|0
1611130950000|2021-01-20 08:22:30|||||||||1000
1611130960000|2021-01-20 08:22:40|260.7|260.5|260.6|260.4|260.7|260.5|260.6|260.4|2182
1611131000000|2021-01-20 08:23:20|260.5|260.3|260.5|260.3|260.5|260.3|260.5|260.3|3956
1611131020000|2021-01-20 08:23:40|260.6|260.4|260.6|260.5|260.6|260.5|260.6|260.4|5877
1611131030000|2021-01-20 08:23:50|260.7|260.6|260.7|260.6|260.7|260.6|260.7|260.6|3244
1611131060000|2021-01-20 08:24:20|260.8|260.7|260.9|260.7|260.9|260.7|260.8|260.6|10119
1611131070000|2021-01-20 08:24:30||260.8||260.8||260.8||260.8|0
1611131080000|2021-01-20 08:24:40|261|260.9|261|260.8|261|260.9|260.9|260.8|7929
1611131100000|2021-01-20 08:25:00||260.9||260.8||260.9||260.8|0
1611131110000|2021-01-20 08:25:10|261.1|260.9|261.2|261|261.2|261|261.1|260.9|0
1611131130000|2021-01-20 08:25:30|261.1|260.9|261.1|260.9|261.1|261|261|260.9|8532
1611131140000|2021-01-20 08:25:40|261||261.1||261.1||261||927
1611131160000|2021-01-20 08:26:00|261.2|261|261.2|261|261.2|261.1|261.2|261|0
1611131270000|2021-01-20 08:27:50|261.1||261.1||261.1||261.1||0
1611131280000|2021-01-20 08:28:00|261|260.9|261.1|261|261.1|261|261|260.9|12267
1611131290000|2021-01-20 08:28:10|261.2||261.2||261.2||261.2||0
1611131310000|2021-01-20 08:28:30|261.3|261.1|261.2|261|261.3|261.1|261.2|261|0
1611131370000|2021-01-20 08:29:30|261.1||261.1||261.1||261.1||2
1611131390000|2021-01-20 08:29:50|261.2||261.2||261.2||261.2||801
1611131400000|2021-01-20 08:30:00|261.3|261.1|261.3|261.2|261.3|261.2|261.3|261.1|0
1611131420000|2021-01-20 08:30:20|261.2|261.1|261.2|261.1|261.3|261.1|261.2|261.1|4782
1611131430000|2021-01-20 08:30:30|261.3||261.2||261.3||261.2||0
1611131460000|2021-01-20 08:31:00|261.3||261.3||261.3||261.3||0
1611131470000|2021-01-20 08:31:10|261.2|261.2|261.2|261.1|261.3|261.2|261.2|261.1|5500
1611131480000|2021-01-20 08:31:20||261||261||261||261|2565
1611131530000|2021-01-20 08:32:10|261.1|261.1|260.9|260.8|261.1|261.1|260.9|260.8|3855
1611131540000|2021-01-20 08:32:20|261|260.9|261|260.9|261|260.9|261|260.9|0
1611131550000|2021-01-20 08:32:30|261.1||261.1||261.1||261||0
1611131560000|2021-01-20 08:32:40||261||260.9||261||260.9|0
1611131570000|2021-01-20 08:32:50|261||261||261||261||0
1611131590000|2021-01-20 08:33:10|260.9|260.8|261|260.9|261|260.9|260.9|260.8|3462
1611131610000|2021-01-20 08:33:30|261.1|261|261.1|260.9|261.1|261|261|260.9|7461
1611131620000|2021-01-20 08:33:40|261||261||261||261||0
1611131680000|2021-01-20 08:34:40|260.9|260.8|260.9|260.8|260.9|260.8|260.9|260.8|9494
1611131690000|2021-01-20 08:34:50|260.8|260.7|260.9|260.7|260.9|260.7|260.8|260.7|3960
1611131720000|2021-01-20 08:35:20|261|260.8|261.3|261.1|261.3|261.1|261|260.8|16256
1611131770000|2021-01-20 08:36:10|261.4|261.2|261.4|261.3|261.4|261.3|261.4|261.2|9218
1611131790000|2021-01-20 08:36:30|261.5|261.4|261.5|261.3|261.5|261.4|261.5|261.3|5703
1611131800000|2021-01-20 08:36:40|261.4|261.2|261.4|261.3|261.4|261.3|261.4|261.2|3611
1611131810000|2021-01-20 08:36:50||261.2||261.3||261.3||261.2|0
1611131820000|2021-01-20 08:37:00|261.5|261.2|261.5|261.3|261.5|261.3|261.5|261.2|0
1611131860000|2021-01-20 08:37:40|261.6|261.4|261.6|261.4|261.6|261.4|261.6|261.4|0
1611131880000|2021-01-20 08:38:00|261.5|261.3|261.4|261.2|261.5|261.3|261.4|261.2|1375
1611131890000|2021-01-20 08:38:10||261.3||261.3||261.3||261.3|0
1611131900000|2021-01-20 08:38:20||261.2||261.2||261.2||261.2|0
1611131950000|2021-01-20 08:39:10||261.3||261.2||261.3||261.2|0
1611131980000|2021-01-20 08:39:40|261.3||261.4||261.4||261.3||0
1611132030000|2021-01-20 08:40:30|261.3|261.1|261.3|261.1|261.3|261.2|261.2|261.1|4887
1611132150000|2021-01-20 08:42:30|261.2|261.2|261.1|261|261.2|261.2|261.1|261|26609
1611132160000|2021-01-20 08:42:40|261.2|261.1|261.4|261.2|261.4|261.3|261.2|261.1|26872
1611132170000|2021-01-20 08:42:50|261.3|261.1|261.3|261.2|261.3|261.2|261.3|261.1|13257
1611132190000|2021-01-20 08:43:10|261.4|261.3|261.5|261.3|261.5|261.4|261.4|261.3|5766
1611132210000|2021-01-20 08:43:30|261.4|261.2|261.4|261.2|261.4|261.3|261.4|261.2|0
1611132220000|2021-01-20 08:43:40||261.3||261.3||261.3||261.3|0
1611132230000|2021-01-20 08:43:50|261.5||261.5||261.5||261.5||0
1611132250000|2021-01-20 08:44:10|261.6|261.4|261.7|261.5|261.7|261.5|261.6|261.4|2595
1611132280000|2021-01-20 08:44:40|261.8|261.6|261.7|261.5|261.8|261.6|261.7|261.5|6088
1611132310000|2021-01-20 08:45:10|261.8|261.6|262|261.7|262|261.7|261.8|261.6|3010
1611132320000|2021-01-20 08:45:20||261.8||261.8||261.9||261.8|0
1611132330000|2021-01-20 08:45:30|262.1|261.9|262.1|261.9|262.1|261.9|262.1|261.9|0
1611132380000|2021-01-20 08:46:20|262|261.8|261.9|261.8|262|261.9|261.9|261.8|8747
1611132390000|2021-01-20 08:46:30|261.8|261.7|261.7|261.5|261.8|261.7|261.7|261.5|5077
1611132500000|2021-01-20 08:48:20|261.6|261.4|261.6|261.4|261.6|261.4|261.5|261.4|3808
1611132530000|2021-01-20 08:48:50|261.5|261.3|261.3|261.2|261.5|261.3|261.3|261.2|5579
1611132540000|2021-01-20 08:49:00|261.4|261.3|261.4|261.3|261.4|261.3|261.4|261.2|3419
1611132560000|2021-01-20 08:49:20|261.3|261.2|261.4|261.2|261.4|261.3|261.3|261.2|795
1611132570000|2021-01-20 08:49:30||261.3||261.2||261.3||261.2|2500
1611132590000|2021-01-20 08:49:50|261.3|261.1|261.3|261.1|261.3|261.1|261.2|261.1|1900
1611132600000|2021-01-20 08:50:00|261.4|261.2|261.4|261.2|261.4|261.3|261.4|261.2|3658
1611132630000|2021-01-20 08:50:30|261.3|261.1|261.3|261.1|261.3|261.1|261.3|261.1|0
1611132640000|2021-01-20 08:50:40|261.2||261.2||261.3||261.2||0
1611132660000|2021-01-20 08:51:00|261.3|261.2|261.1|261|261.3|261.2|261.1|261|20289
1611132670000|2021-01-20 08:51:10|261.2||261.1||261.2||261.1||4734
1611132680000|2021-01-20 08:51:20||260.9||261||261||260.9|7464
1611132690000|2021-01-20 08:51:30|261|260.9|261|260.9|261|260.9|261|260.9|0
1611132700000|2021-01-20 08:51:40|261.1||261.1||261.1||261.1||4442
1611132740000|2021-01-20 08:52:20|261||261.1||261.1||261||0
1611132760000|2021-01-20 08:52:40||261||261||261||261|0
1611132790000|2021-01-20 08:53:10|261|260.9|261|260.9|261|260.9|261|260.9|0
1611132800000|2021-01-20 08:53:20|261.1|261|261.1|261|261.1|261|261.1|261|2962
1611132830000|2021-01-20 08:53:50||260.9||260.9||260.9||260.9|1273
1611132840000|2021-01-20 08:54:00|261||261||261||261||0
1611132850000|2021-01-20 08:54:10|261.1||261.1||261.1||261.1||199
1611132860000|2021-01-20 08:54:20|261||261||261||261||0
1611132870000|2021-01-20 08:54:30|261.1||261.1||261.1||261.1||0
1611132900000|2021-01-20 08:55:00|261||261||261||261||0
1611132930000|2021-01-20 08:55:30||260.8||260.8||260.9||260.8|6250
1611132940000|2021-01-20 08:55:40|261.1|260.9|261|260.9|261.1|261|261|260.9|2715
1611133000000|2021-01-20 08:56:40|261.1|261|261.1|260.9|261.1|261|261.1|260.9|1666
1611133030000|2021-01-20 08:57:10|261.2|261|261.3|261.1|261.3|261.2|261.2|261|13681
1611133090000|2021-01-20 08:58:10||261.2||261.2||261.2||261.2|0
1611133110000|2021-01-20 08:58:30|261.4|261.3|261.5|261.3|261.5|261.3|261.4|261.3|1631
1611133130000|2021-01-20 08:58:50|261.4||261.4||261.4||261.4||0
1611133140000|2021-01-20 08:59:00|261.5|261.4|261.5|261.3|261.5|261.4|261.5|261.3|0
1611133150000|2021-01-20 08:59:10|261.6|261.4|261.6|261.4|261.6|261.4|261.6|261.4|0
1611133290000|2021-01-20 09:01:30|261.7|261.5|261.8|261.6|261.8|261.7|261.7|261.5|8027
1611133320000|2021-01-20 09:02:00|261.7|261.7|261.7|261.6|261.8|261.7|261.7|261.6|790
1611133330000|2021-01-20 09:02:10|261.6|261.5|261.7|261.5|261.7|261.5|261.6|261.5|10305
1611133340000|2021-01-20 09:02:20|261.6|261.6|261.6|261.5|261.6|261.6|261.6|261.5|0
1611133350000|2021-01-20 09:02:30|261.7|261.6|261.7|261.5|261.7|261.6|261.7|261.5|1656
1611133360000|2021-01-20 09:02:40||261.6||261.6||261.6||261.5|0
1611133370000|2021-01-20 09:02:50|261.6|261.5|261.6|261.5|261.7|261.5|261.6|261.5|2610
1611133380000|2021-01-20 09:03:00|261.5|261.4|261.6|261.4|261.6|261.5|261.5|261.4|4312
1611133420000|2021-01-20 09:03:40|261.5|261.3|261.5|261.3|261.5|261.3|261.4|261.2|17863
1611133440000|2021-01-20 09:04:00|261.4||261.4||261.4||261.4||0
1611133450000|2021-01-20 09:04:10|261.5|261.4|261.5|261.4|261.5|261.4|261.5|261.4|3995
1611133460000|2021-01-20 09:04:20|261.6|261.5|261.7|261.5|261.7|261.6|261.6|261.4|4735
1611133470000|2021-01-20 09:04:30|261.6||261.7||261.7||261.6||0
1611133530000|2021-01-20 09:05:30|261.6||261.6||261.6||261.6||0
1611133550000|2021-01-20 09:05:50|261.5|261.4|261.5|261.3|261.5|261.4|261.4|261.3|1538
1611133560000|2021-01-20 09:06:00|261.4||261.4||261.4||261.4||0
1611133590000|2021-01-20 09:06:30|261.5|261.4|261.5|261.3|261.5|261.4|261.5|261.3|2438
1611133600000|2021-01-20 09:06:40|261.4||261.4||261.5||261.4||0
1611133620000|2021-01-20 09:07:00|261.3|261.2|261.4|261.2|261.4|261.2|261.3|261.2|2078
1611133640000|2021-01-20 09:07:20||261.3||261.3||261.3||261.3|0
1611133650000|2021-01-20 09:07:30||261.2||261.2||261.2||261.2|0
1611133670000|2021-01-20 09:07:50|261.3|261.3|261.4|261.2|261.4|261.3|261.3|261.2|1660
1611133710000|2021-01-20 09:08:30|261.3||261.4||261.4||261.3||0
1611133750000|2021-01-20 09:09:10|261.3||261.4||261.4||261.3||0
1611133760000|2021-01-20 09:09:20|261.3||261.3||261.4||261.3||0
1611133780000|2021-01-20 09:09:40|261.4||261.4||261.4||261.4||0
1611133800000|2021-01-20 09:10:00|261.3|261.1|261.2|261.1|261.3|261.1|261.2|261|15929
1611133810000|2021-01-20 09:10:10|261.3||261.3||261.3||261.3||497
1611133830000|2021-01-20 09:10:30||261.2||261.1||261.2||261.1|0
1611133880000|2021-01-20 09:11:20||261.2||261.2||261.2||261.2|0
1611133920000|2021-01-20 09:12:00|261.4|261.3|261.4|261.3|261.5|261.3|261.4|261.2|3419
1611133970000|2021-01-20 09:12:50|261.3|261.2|261.4|261.2|261.4|261.2|261.3|261.2|340
1611134040000|2021-01-20 09:14:00|261.3||261.3||261.3||261.3||0
1611134070000|2021-01-20 09:14:30|261.2|261.1|261.2|261.1|261.2|261.1|261.2|261.1|169
1611134100000|2021-01-20 09:15:00|261.3|261.2|261.3|261.1|261.3|261.2|261.3|261.1|4362
1611134110000|2021-01-20 09:15:10||261.2||261.2||261.2||261.2|0
1611134130000|2021-01-20 09:15:30||261.1||261.2||261.2||261.1|0
1611134140000|2021-01-20 09:15:40|261.4|261.3|261.4|261.3|261.4|261.3|261.4|261.3|198
1611134200000|2021-01-20 09:16:40||261.2||261.2||261.2||261.2|0
1611134220000|2021-01-20 09:17:00|261.3|261.3|261.4|261.3|261.4|261.3|261.3|261.3|0
1611134250000|2021-01-20 09:17:30|261.3|261.2|261.3|261.2|261.3|261.2|261.3|261.2|3500
1611134340000|2021-01-20 09:19:00|261.4|261.3|261.4|261.3|261.4|261.3|261.4|261.3|6928
1611134380000|2021-01-20 09:19:40|261.5|261.4|261.6|261.4|261.6|261.5|261.5|261.4|9
1611134400000|2021-01-20 09:20:00||261.5||261.5||261.5||261.5|0
1611134420000|2021-01-20 09:20:20|261.5|261.4|261.6|261.4|261.6|261.4|261.5|261.4|3196
1611134430000|2021-01-20 09:20:30||261.5||261.5||261.5||261.5|0
1611134440000|2021-01-20 09:20:40|261.5|261.4|261.5|261.4|261.6|261.4|261.5|261.4|3421
1611134480000|2021-01-20 09:21:20|261.6|261.5|261.6|261.5|261.6|261.5|261.6|261.5|1330
1611134510000|2021-01-20 09:21:50|261.7|261.6|261.6|261.5|261.7|261.6|261.6|261.5|5030
1611134520000|2021-01-20 09:22:00|261.7||261.6||261.7||261.6||408
1611134560000|2021-01-20 09:22:40|261.5|261.4|261.6|261.4|261.6|261.4|261.5|261.4|9478
1611134570000|2021-01-20 09:22:50|261.5|261.5|261.6|261.5|261.6|261.5|261.5|261.4|90
1611134580000|2021-01-20 09:23:00|261.5|261.4|261.5|261.4|261.6|261.4|261.5|261.4|2837
1611134590000|2021-01-20 09:23:10|261.6||261.6||261.6||261.6||0
1611134600000|2021-01-20 09:23:20|261.5|261.5|261.6|261.4|261.6|261.5|261.5|261.4|1500
1611134610000|2021-01-20 09:23:30|261.5||261.5||261.5||261.5||0
1611134620000|2021-01-20 09:23:40|261.6||261.6||261.6||261.6||913
1611134630000|2021-01-20 09:23:50|261.5||261.6||261.6||261.5||834
1611134640000|2021-01-20 09:24:00|261.5|261.5|261.5|261.4|261.5|261.5|261.5|261.4|6136
1611134660000|2021-01-20 09:24:20|261.6|261.5|261.6|261.4|261.6|261.5|261.5|261.4|3256
1611134750000|2021-01-20 09:25:50|261.5|261.3|261.5|261.3|261.5|261.3|261.4|261.3|5540
1611134820000|2021-01-20 09:27:00|||||||||250
1611134920000|2021-01-20 09:28:40|261.6|261.4|261.6|261.5|261.6|261.5|261.6|261.4|3552
1611134950000|2021-01-20 09:29:10|261.7|261.6|261.7|261.5|261.7|261.6|261.7|261.5|3384
1611134960000|2021-01-20 09:29:20|261.6||261.6||261.6||261.6||0
1611134970000|2021-01-20 09:29:30|261.5|261.4|261.6|261.4|261.6|261.4|261.5|261.4|3172
1611135030000|2021-01-20 09:30:30||261.5||261.4||261.5||261.4|217
1611135070000|2021-01-20 09:31:10||261.5||261.5||261.5||261.5|0
1611135110000|2021-01-20 09:31:50|261.5|261.4|261.6|261.4|261.6|261.4|261.5|261.4|2000
1611135180000|2021-01-20 09:33:00||261.5||261.5||261.5||261.5|0
1611135190000|2021-01-20 09:33:10|261.5|261.4|261.6|261.4|261.6|261.4|261.5|261.4|1638
1611135200000|2021-01-20 09:33:20|261.5||261.5||261.5||261.5||0
1611135270000|2021-01-20 09:34:30|261.6||261.6||261.6||261.6||100
1611135280000|2021-01-20 09:34:40|261.5||261.5||261.5||261.5||150
1611135310000|2021-01-20 09:35:10|261.4|261.3|261.5|261.3|261.5|261.4|261.4|261.3|6115
1611135330000|2021-01-20 09:35:30|261.4||261.4||261.4||261.4||0
1611135380000|2021-01-20 09:36:20|261.3|261.2|261.4|261.3|261.4|261.3|261.3|261.2|6409
1611135420000|2021-01-20 09:37:00|261.5|261.4|261.5|261.4|261.5|261.4|261.5|261.4|3403
1611135500000|2021-01-20 09:38:20|261.6|261.5|261.6|261.4|261.6|261.5|261.5|261.4|4999
1611135530000|2021-01-20 09:38:50||261.5||261.5||261.5||261.5|0
1611135540000|2021-01-20 09:39:00|261.5|261.4|261.5|261.4|261.5|261.4|261.5|261.4|355
1611135550000|2021-01-20 09:39:10|261.6||261.6||261.6||261.6||0
1611135670000|2021-01-20 09:41:10|261.5|261.5|261.6|261.4|261.6|261.5|261.5|261.4|6134
1611135730000|2021-01-20 09:42:10|261.7|261.5|261.5|261.4|261.7|261.6|261.5|261.4|13885
1611135750000|2021-01-20 09:42:30|261.6|261.5|261.6|261.5|261.6|261.5|261.6|261.5|6897
1611135760000|2021-01-20 09:42:40|261.7|261.6|261.7|261.6|261.7|261.6|261.7|261.6|270
1611135770000|2021-01-20 09:42:50|261.6|261.5|261.7|261.5|261.7|261.6|261.6|261.5|7648
1611135800000|2021-01-20 09:43:20|261.6||261.6||261.6||261.6||0
1611135810000|2021-01-20 09:43:30|||||||||69
1611135820000|2021-01-20 09:43:40|261.7|261.6|261.7|261.6|261.7|261.6|261.7|261.5|774
1611135830000|2021-01-20 09:43:50|261.6|261.5|261.6|261.5|261.6|261.6|261.6|261.5|1500
1611135850000|2021-01-20 09:44:10|261.7|261.6|261.7|261.6|261.7|261.6|261.7|261.6|0
1611135860000|2021-01-20 09:44:20||261.5||261.6||261.6||261.5|0
1611135870000|2021-01-20 09:44:30||261.5||261.5||261.5||261.5|0
1611135880000|2021-01-20 09:44:40||261.6||261.6||261.6||261.6|0
1611135910000|2021-01-20 09:45:10|261.8|261.7|261.7|261.6|261.8|261.7|261.7|261.6|5022
1611135920000|2021-01-20 09:45:20|261.6|261.5|261.7|261.5|261.7|261.6|261.6|261.5|1338
1611135930000|2021-01-20 09:45:30||261.6||261.6||261.6||261.6|0
1611135950000|2021-01-20 09:45:50|261.6|261.5|261.6|261.5|261.7|261.5|261.6|261.5|0
1611135990000|2021-01-20 09:46:30|261.5|261.4|261.5|261.4|261.6|261.4|261.5|261.4|2438
1611136040000|2021-01-20 09:47:20|261.6|261.5|261.6|261.4|261.6|261.5|261.6|261.4|183
1611136050000|2021-01-20 09:47:30|261.5||261.6||261.6||261.5||0
1611136060000|2021-01-20 09:47:40|261.5||261.6||261.6||261.5||0
1611136070000|2021-01-20 09:47:50||261.5||261.4||261.5||261.4|0
1611136120000|2021-01-20 09:48:40|261.5|261.5|261.6|261.4|261.6|261.5|261.5|261.4|1497
1611136130000|2021-01-20 09:48:50|261.7|261.5|261.7|261.6|261.7|261.6|261.6|261.5|1334
1611136170000|2021-01-20 09:49:30|261.6|261.5|261.6|261.5|261.7|261.5|261.6|261.5|1351
1611136190000|2021-01-20 09:49:50|261.5|261.4|261.5|261.4|261.5|261.5|261.5|261.4|17269
1611136200000|2021-01-20 09:50:00|||||||||398
1611136210000|2021-01-20 09:50:10|261.4|261.3|261.5|261.3|261.5|261.3|261.4|261.3|0
1611136220000|2021-01-20 09:50:20|261.4||261.5||261.5||261.4||0
1611136230000|2021-01-20 09:50:30|261.4||261.4||261.5||261.4||0
1611136240000|2021-01-20 09:50:40|261.5|261.4|261.4|261.3|261.5|261.4|261.4|261.3|2870
1611136260000|2021-01-20 09:51:00|261.5|261.4|261.6|261.4|261.6|261.4|261.5|261.4|1142
1611136270000|2021-01-20 09:51:10|261.5|261.5|261.6|261.4|261.6|261.5|261.5|261.4|5914
1611136280000|2021-01-20 09:51:20|261.5||261.5||261.6||261.5||0
1611136300000|2021-01-20 09:51:40|261.6||261.5||261.6||261.5||0
1611136310000|2021-01-20 09:51:50|261.6||261.6||261.6||261.6||0
1611136320000|2021-01-20 09:52:00||261.5||261.4||261.5||261.4|2288
1611136330000|2021-01-20 09:52:10|261.5||261.5||261.6||261.5||0
1611136370000|2021-01-20 09:52:50|261.6||261.6||261.6||261.6||0
1611136380000|2021-01-20 09:53:00|261.5|261.5|261.6|261.5|261.6|261.5|261.5|261.5|2600
1611136390000|2021-01-20 09:53:10|261.7|261.6|261.7|261.6|261.7|261.6|261.7|261.5|3272
1611136400000|2021-01-20 09:53:20|261.6|261.5|261.6|261.5|261.7|261.5|261.6|261.5|429
1611136430000|2021-01-20 09:53:50|261.5|261.4|261.6|261.4|261.6|261.4|261.5|261.4|2404
1611136450000|2021-01-20 09:54:10||261.5||261.5||261.5||261.5|0
1611136490000|2021-01-20 09:54:50|261.5|261.4|261.5|261.4|261.6|261.5|261.5|261.4|140
1611136540000|2021-01-20 09:55:40|261.4|261.3|261.4|261.3|261.5|261.3|261.4|261.3|0
1611136550000|2021-01-20 09:55:50|||||||||389
1611136560000|2021-01-20 09:56:00|261.5|261.4|261.4|261.3|261.5|261.4|261.4|261.3|2552
1611136570000|2021-01-20 09:56:10|261.5||261.5||261.5||261.5||0
1611136580000|2021-01-20 09:56:20|261.4||261.4||261.4||261.4||0
1611136610000|2021-01-20 09:56:50|||||||||55
1611136620000|2021-01-20 09:57:00|261.5||261.4||261.5||261.4||0
1611136660000|2021-01-20 09:57:40|||||||||11
1611136680000|2021-01-20 09:58:00|261.3|261.2|261.4|261.2|261.4|261.2|261.3|261.2|1034
1611136690000|2021-01-20 09:58:10|261.3||261.3||261.3||261.3||0
1611136700000|2021-01-20 09:58:20|261.4||261.4||261.4||261.4||2500
1611136710000|2021-01-20 09:58:30|261.3||261.4||261.4||261.3||647
1611136720000|2021-01-20 09:58:40|261.3|261.1|261.3|261.2|261.3|261.2|261.3|261.1|16461
1611136730000|2021-01-20 09:58:50|261.4||261.4||261.4||261.4||0
1611136740000|2021-01-20 09:59:00|261.3||261.3||261.3||261.3||0
1611136770000|2021-01-20 09:59:30|261.4|261.3|261.4|261.2|261.4|261.3|261.4|261.2|0
1611136790000|2021-01-20 09:59:50|261.3||261.3||261.3||261.3||0
1611136800000|2021-01-20 10:00:00|261.4||261.3||261.4||261.3||0
1611136810000|2021-01-20 10:00:10|||||||||48
1611136840000|2021-01-20 10:00:40|||||||||804
1611137080000|2021-01-20 10:04:40|261.4|261.3|261.4|261.3|261.4|261.3|261.4|261.3|5549
1611137100000|2021-01-20 10:05:00|261.5|261.4|261.5|261.4|261.5|261.4|261.5|261.4|8442
1611137110000|2021-01-20 10:05:10|261.4|261.3|261.4|261.2|261.5|261.3|261.4|261.2|8606
1611137120000|2021-01-20 10:05:20|261.5|261.3|261.5|261.3|261.5|261.3|261.5|261.3|0
1611137130000|2021-01-20 10:05:30|261.4||261.5||261.5||261.4||0
1611137140000|2021-01-20 10:05:40|261.4||261.4||261.4||261.4||0
1611137170000|2021-01-20 10:06:10|||||||||5
1611137190000|2021-01-20 10:06:30|261.5|261.4|261.5|261.4|261.5|261.4|261.5|261.4|1644
1611137220000|2021-01-20 10:07:00|261.6|261.5|261.6|261.5|261.6|261.5|261.6|261.5|0
1611137230000|2021-01-20 10:07:10|||||||||3528
1611137260000|2021-01-20 10:07:40|261.5|261.4|261.5|261.4|261.6|261.4|261.5|261.4|0
1611137270000|2021-01-20 10:07:50|261.6||261.6||261.6||261.5||1320
1611137290000|2021-01-20 10:08:10|261.5||261.5||261.5||261.5||0
1611137300000|2021-01-20 10:08:20|261.6|261.5|261.6|261.5|261.7|261.5|261.6|261.5|1398
1611137310000|2021-01-20 10:08:30|261.7||261.7||261.7||261.6||0
1611137320000|2021-01-20 10:08:40|261.6||261.7||261.7||261.6||0
1611137350000|2021-01-20 10:09:10||261.6||261.6||261.6||261.5|0
1611137360000|2021-01-20 10:09:20|||||||||1024
1611137380000|2021-01-20 10:09:40|261.6|261.5|261.4|261.3|261.6|261.5|261.4|261.3|75450
1611137390000|2021-01-20 10:09:50|261.5||261.4||261.5||261.4||0
1611137410000|2021-01-20 10:10:10||261.2||261.2||261.2||261.2|0
1611137420000|2021-01-20 10:10:20|261.3||261.3||261.4||261.3||0
1611137440000|2021-01-20 10:10:40||261.1||261.2||261.2||261.1|7412
1611137470000|2021-01-20 10:11:10|261.4|261.3|261.4|261.3|261.4|261.3|261.4|261.3|6071
1611137580000|2021-01-20 10:13:00|261.5|261.4|261.4|261.3|261.5|261.4|261.4|261.3|2443
1611137660000|2021-01-20 10:14:20|261.3|261.2|261.4|261.3|261.4|261.3|261.3|261.2|925
1611137670000|2021-01-20 10:14:30|261.3|261.2|261.3|261.2|261.4|261.2|261.3|261.2|690
1611137830000|2021-01-20 10:17:10|261.4|261.3|261.4|261.3|261.4|261.3|261.4|261.2|2701
1611137940000|2021-01-20 10:19:00|261.5|261.4|261.5|261.4|261.6|261.5|261.5|261.4|7256
1611137970000|2021-01-20 10:19:30|||||||||100
1611137980000|2021-01-20 10:19:40|261.4|261.3|261.5|261.3|261.5|261.3|261.4|261.3|5986
1611138000000|2021-01-20 10:20:00||261.4||261.4||261.4||261.3|0
1611138070000|2021-01-20 10:21:10|261.6||261.6||261.6||261.6||3192
1611138090000|2021-01-20 10:21:30||261.5||261.5||261.5||261.5|0
1611138110000|2021-01-20 10:21:50|261.5|261.4|261.4|261.3|261.5|261.4|261.4|261.3|8009
1611138160000|2021-01-20 10:22:40|||||||||2078
1611138170000|2021-01-20 10:22:50|261.3|261.2|261.3|261.2|261.4|261.3|261.3|261.2|0
1611138390000|2021-01-20 10:26:30|||||||||1000
1611138450000|2021-01-20 10:27:30|261.2|261.1|261.3|261.1|261.3|261.1|261.2|261.1|10633
1611138460000|2021-01-20 10:27:40|261.2||261.2||261.3||261.2||0
1611138520000|2021-01-20 10:28:40|||||||||5429
1611138540000|2021-01-20 10:29:00|261.3|261.2|261.3|261.1|261.3|261.2|261.2|261.1|3814
1611138550000|2021-01-20 10:29:10|261.2||261.3||261.3||261.2||0
1611138570000|2021-01-20 10:29:30|261.2||261.3||261.3||261.2||0
1611138580000|2021-01-20 10:29:40|261.2||261.3||261.3||261.2||0
1611138610000|2021-01-20 10:30:10|261.2||261.2||261.2||261.2||0
1611138730000|2021-01-20 10:32:10|261.1|261|261.1|261|261.2|261|261.1|261|2700
1611138810000|2021-01-20 10:33:30|||||||||4
1611138880000|2021-01-20 10:34:40|261.2|261.1|261.1|261|261.2|261.1|261.1|261|8261
1611138900000|2021-01-20 10:35:00|261.2||261.1||261.2||261.1||0
1611138910000|2021-01-20 10:35:10|261.2||261.2||261.2||261.2||0
1611138950000|2021-01-20 10:35:50|261.1|261.1|261.1|261|261.1|261.1|261.1|261|952
1611138990000|2021-01-20 10:36:30|||||||||1000
1611139060000|2021-01-20 10:37:40|261.2|261.1|261.2|261|261.2|261.1|261.2|261|567
1611139080000|2021-01-20 10:38:00|261.1||261.2||261.2||261.1||0
1611139100000|2021-01-20 10:38:20||261.1||261.1||261.1||261.1|0
1611139220000|2021-01-20 10:40:20|||||||||1125
1611139250000|2021-01-20 10:40:50|||||||||5926
1611139360000|2021-01-20 10:42:40|261.1|261|261.1|261|261.1|261|261.1|261|924
1611139620000|2021-01-20 10:47:00|||||||||400
1611139840000|2021-01-20 10:50:40|261|260.9|261|260.9|261|260.9|261|260.9|15011
1611139890000|2021-01-20 10:51:30|260.9|260.8|261|260.9|261|260.9|260.9|260.8|6997
1611139910000|2021-01-20 10:51:50|260.9|260.8|261|260.8|261|260.8|260.9|260.8|809
1611139920000|2021-01-20 10:52:00||260.9||260.8||260.9||260.8|0
1611139980000|2021-01-20 10:53:00|260.9||260.9||260.9||260.9||0
1611140080000|2021-01-20 10:54:40||260.7||260.8||260.8||260.7|3021
1611140180000|2021-01-20 10:56:20|260.8|260.7|260.8|260.7|260.8|260.7|260.8|260.7|518
1611140290000|2021-01-20 10:58:10|||||||||19
1611140320000|2021-01-20 10:58:40||260.6||260.6||260.6||260.6|0
1611140360000|2021-01-20 10:59:20||260.7||260.7||260.7||260.7|0
1611140380000|2021-01-20 10:59:40||260.6||260.6||260.7||260.6|3566
1611140400000|2021-01-20 11:00:00||260.7||260.6||260.7||260.6|0
1611140410000|2021-01-20 11:00:10||260.7||260.6||260.7||260.6|0
1611140460000|2021-01-20 11:01:00||260.7||260.7||260.7||260.7|0
1611140580000|2021-01-20 11:03:00|260.7|260.6|260.7|260.6|260.7|260.6|260.7|260.6|1359
1611140590000|2021-01-20 11:03:10|||||||||5641
1611140630000|2021-01-20 11:03:50|260.6|260.5|260.6|260.5|260.6|260.5|260.6|260.5|3448
1611140690000|2021-01-20 11:04:50|260.7|260.6|260.8|260.6|260.8|260.7|260.7|260.6|20024
1611140700000|2021-01-20 11:05:00||260.7||260.7||260.7||260.7|0
1611140730000|2021-01-20 11:05:30||260.6||260.6||260.6||260.6|998
1611140740000|2021-01-20 11:05:40||260.7||260.7||260.7||260.7|0
1611140760000|2021-01-20 11:06:00|260.9|260.8|260.8|260.7|260.9|260.8|260.8|260.7|4900
1611140820000|2021-01-20 11:07:00|260.9|260.8|260.9|260.8|260.9|260.8|260.9|260.7|2703
1611140870000|2021-01-20 11:07:50|261|260.9|261|260.8|261|260.9|260.9|260.8|3059
1611140890000|2021-01-20 11:08:10|260.9||260.9||260.9||260.9||0
1611140990000|2021-01-20 11:09:50|260.8|260.7|260.9|260.7|260.9|260.7|260.8|260.7|510
1611141000000|2021-01-20 11:10:00|260.8||260.9||260.9||260.8||1627
1611141010000|2021-01-20 11:10:10|260.8||260.8||260.8||260.8||0
1611141130000|2021-01-20 11:12:10|260.7|260.6|260.8|260.6|260.8|260.6|260.7|260.6|2194
1611141140000|2021-01-20 11:12:20|260.7||260.7||260.7||260.7||0
1611141180000|2021-01-20 11:13:00|260.6|260.5|260.9|260.8|260.9|260.8|260.6|260.5|12760
1611141210000|2021-01-20 11:13:30|261||261||261||261||0
1611141220000|2021-01-20 11:13:40|260.9||260.9||260.9||260.9||0
1611141310000|2021-01-20 11:15:10|260.8|260.7|260.8|260.7|260.8|260.7|260.8|260.7|3633
1611141380000|2021-01-20 11:16:20|260.7|260.6|260.8|260.6|260.8|260.6|260.7|260.6|159
1611141390000|2021-01-20 11:16:30|||||||||4
1611141440000|2021-01-20 11:17:20|260.7|260.5|260.6|260.5|260.7|260.5|260.6|260.5|4573
1611141490000|2021-01-20 11:18:10|260.7|260.6|260.7|260.5|260.7|260.6|260.6|260.5|5304
1611141510000|2021-01-20 11:18:30|260.6|260.6|260.6|260.5|260.7|260.6|260.6|260.5|2500
1611141520000|2021-01-20 11:18:40|260.7|260.6|260.7|260.5|260.7|260.6|260.7|260.5|1309
1611141530000|2021-01-20 11:18:50|260.6||260.6||260.6||260.6||0
1611141550000|2021-01-20 11:19:10|260.7|260.6|260.7|260.5|260.7|260.6|260.7|260.5|36
1611141580000|2021-01-20 11:19:40|260.6|260.4|260.6|260.5|260.6|260.5|260.5|260.4|17727
1611141590000|2021-01-20 11:19:50|260.7|260.6|260.7|260.5|260.7|260.6|260.7|260.5|4593
1611141610000|2021-01-20 11:20:10|260.6||260.7||260.7||260.6||5049
1611141660000|2021-01-20 11:21:00||260.6||260.6||260.6||260.6|0
1611141780000|2021-01-20 11:23:00|260.8|260.7|260.8|260.7|260.8|260.7|260.8|260.7|335
1611141790000|2021-01-20 11:23:10|260.9||260.8||260.9||260.8||0
1611141810000|2021-01-20 11:23:30|260.9|260.8|260.8|260.7|260.9|260.8|260.8|260.7|4447
1611141820000|2021-01-20 11:23:40|260.9||260.8||260.9||260.8||6157
1611141830000|2021-01-20 11:23:50|260.9||260.9||260.9||260.9||0
1611141840000|2021-01-20 11:24:00||260.8||260.8||260.8||260.8|0
1611141920000|2021-01-20 11:25:20|260.8|260.7|260.8|260.7|260.9|260.8|260.8|260.7|6352
1611141960000|2021-01-20 11:26:00|260.7|260.6|260.7|260.6|260.8|260.6|260.7|260.6|3182
1611141990000|2021-01-20 11:26:30|260.8|260.7|260.8|260.7|260.8|260.7|260.8|260.7|4149
1611142070000|2021-01-20 11:27:50|260.9|260.8|260.9|260.8|260.9|260.8|260.9|260.7|8662
1611142080000|2021-01-20 11:28:00|||||||||5656
1611142310000|2021-01-20 11:31:50|261||261||261||261||0
1611142320000|2021-01-20 11:32:00|260.9||260.9||260.9||260.9||0
1611142370000|2021-01-20 11:32:50|260.8|260.7|260.8|260.7|260.8|260.7|260.8|260.7|3055
1611142390000|2021-01-20 11:33:10|260.9||260.9||260.9||260.9||2152
1611142400000|2021-01-20 11:33:20|260.8||260.9||260.9||260.8||0
1611142410000|2021-01-20 11:33:30|260.8||260.8||260.8||260.8||0
1611142490000|2021-01-20 11:34:50|260.9|260.8|260.8|260.7|260.9|260.8|260.8|260.7|0
1611142500000|2021-01-20 11:35:00|260.9||260.8||260.9||260.8||235
1611142550000|2021-01-20 11:35:50|260.7|260.6|260.7|260.6|260.7|260.6|260.7|260.6|7219
1611142570000|2021-01-20 11:36:10|260.6|260.5|260.6|260.5|260.6|260.5|260.6|260.5|3379
1611142580000|2021-01-20 11:36:20|260.7|260.6|260.7|260.6|260.7|260.6|260.7|260.5|6529
1611142590000|2021-01-20 11:36:30|260.6|260.5|260.6|260.5|260.6|260.5|260.6|260.5|0
1611142600000|2021-01-20 11:36:40|260.7||260.6||260.7||260.6||0
1611142750000|2021-01-20 11:39:10|260.7|260.6|260.7|260.5|260.7|260.6|260.6|260.5|11854
1611142790000|2021-01-20 11:39:50||260.6||260.5||260.6||260.5|4056
1611142800000|2021-01-20 11:40:00|260.6||260.6||260.6||260.6||1
1611142810000|2021-01-20 11:40:10|260.7||260.7||260.7||260.7||0
1611142820000|2021-01-20 11:40:20||260.6||260.6||260.6||260.6|0
1611142880000|2021-01-20 11:41:20|260.8|260.7|260.8|260.7|260.9|260.7|260.8|260.7|11486
1611142890000|2021-01-20 11:41:30|||||||||1226
1611142900000|2021-01-20 11:41:40|260.9||260.9||260.9||260.9||0
1611142910000|2021-01-20 11:41:50|260.8|260.8|260.8|260.7|260.9|260.8|260.8|260.7|5142
1611142970000|2021-01-20 11:42:50|260.9|260.8|260.8|260.7|260.9|260.8|260.8|260.7|3446
1611142980000|2021-01-20 11:43:00|260.9||260.9||260.9||260.8||492
1611143000000|2021-01-20 11:43:20|260.8||260.9||260.9||260.8||0
1611143020000|2021-01-20 11:43:40|260.8||260.8||260.8||260.8||0
1611143040000|2021-01-20 11:44:00|260.9||260.8||260.9||260.8||0
1611143060000|2021-01-20 11:44:20|260.9|260.8|260.9|260.8|260.9|260.8|260.9|260.7|6742
1611143100000|2021-01-20 11:45:00|260.8|260.7|260.8|260.7|260.8|260.7|260.8|260.7|5936
1611143110000|2021-01-20 11:45:10|260.7|260.6|260.7|260.6|260.7|260.6|260.7|260.6|2912
1611143120000|2021-01-20 11:45:20|260.8||260.8||260.8||260.8||0
1611143140000|2021-01-20 11:45:40|260.7||260.7||260.7||260.7||0
1611143220000|2021-01-20 11:47:00|260.6|260.5|260.7|260.6|260.7|260.6|260.6|260.5|15852
1611143280000|2021-01-20 11:48:00|||||||||2978
1611143310000|2021-01-20 11:48:30|||||||||2714
1611143480000|2021-01-20 11:51:20|260.6|260.5|260.6|260.5|260.7|260.5|260.6|260.5|6672
1611143490000|2021-01-20 11:51:30|||||||||2155
1611143500000|2021-01-20 11:51:40|260.7||260.7||260.7||260.7||0
1611143510000|2021-01-20 11:51:50||260.6||260.6||260.6||260.6|0
1611143560000|2021-01-20 11:52:40|||||||||200
1611143700000|2021-01-20 11:55:00|||||||||5961
1611143760000|2021-01-20 11:56:00|||||||||87
1611143770000|2021-01-20 11:56:10|260.6|260.5|260.7|260.6|260.7|260.6|260.6|260.5|9631
1611143850000|2021-01-20 11:57:30|260.8|260.7|260.7|260.6|260.8|260.7|260.7|260.6|4129
1611143880000|2021-01-20 11:58:00|260.6|260.5|260.7|260.5|260.7|260.5|260.6|260.5|1778
1611143890000|2021-01-20 11:58:10||260.6||260.6||260.6||260.5|0
1611143900000|2021-01-20 11:58:20||260.5||260.5||260.5||260.5|0
1611143910000|2021-01-20 11:58:30||260.6||260.6||260.6||260.6|0
1611143920000|2021-01-20 11:58:40||260.5||260.5||260.5||260.5|0
1611143930000|2021-01-20 11:58:50||260.6||260.6||260.6||260.6|0
1611143950000|2021-01-20 11:59:10|260.6|260.5|260.6|260.5|260.6|260.5|260.6|260.5|614
1611143960000|2021-01-20 11:59:20|260.5|260.4|260.6|260.5|260.6|260.5|260.5|260.4|7852
1611144000000|2021-01-20 12:00:00|260.7|260.6|260.7|260.6|260.7|260.6|260.7|260.5|3610
1611144020000|2021-01-20 12:00:20|||||||||1024
1611144150000|2021-01-20 12:02:30|260.8|260.7|260.8|260.6|260.8|260.7|260.7|260.6|4690
1611144300000|2021-01-20 12:05:00|260.7||260.7||260.7||260.7||1700
1611144310000|2021-01-20 12:05:10|||||||||1883
1611144330000|2021-01-20 12:05:30|260.8||260.8||260.8||260.7||198
1611144340000|2021-01-20 12:05:40|260.7||260.7||260.7||260.7||0
1611144350000|2021-01-20 12:05:50|260.8||260.8||260.8||260.8||0
1611144390000|2021-01-20 12:06:30|260.7||260.7||260.7||260.7||0
1611144430000|2021-01-20 12:07:10|260.8||260.8||260.8||260.8||0
1611144500000|2021-01-20 12:08:20||260.7||260.7||260.7||260.6|11870
1611144540000|2021-01-20 12:09:00|260.9|260.8|260.9|260.7|260.9|260.8|260.9|260.7|0
1611144560000|2021-01-20 12:09:20|260.8||260.8||260.8||260.8||0
1611144650000|2021-01-20 12:10:50|260.7|260.6|260.6|260.5|260.7|260.6|260.6|260.5|5899
1611144660000|2021-01-20 12:11:00|260.7|260.6|260.7|260.6|260.7|260.6|260.7|260.6|5801
1611144690000|2021-01-20 12:11:30|260.6|260.5|260.7|260.6|260.7|260.6|260.6|260.5|3281
1611144960000|2021-01-20 12:16:00|260.8|260.7|260.8|260.7|260.8|260.7|260.8|260.7|25416
1611144970000|2021-01-20 12:16:10|||||||||2438
1611144980000|2021-01-20 12:16:20|260.9||260.9||260.9||260.8||347
1611145030000|2021-01-20 12:17:10|||||||||500
1611145040000|2021-01-20 12:17:20|260.8||260.8||260.8||260.8||1050
1611145050000|2021-01-20 12:17:30|||||||||1000
1611145080000|2021-01-20 12:18:00|260.7|260.6|260.7|260.5|260.7|260.6|260.6|260.5|14093
1611145150000|2021-01-20 12:19:10||260.6||260.6||260.6||260.6|0
1611145190000|2021-01-20 12:19:50|260.8|260.7|260.8|260.7|260.8|260.7|260.8|260.6|9524
1611145210000|2021-01-20 12:20:10|260.9||260.8||260.9||260.8||0
1611145240000|2021-01-20 12:20:40||260.6||260.7||260.7||260.6|9318
1611145250000|2021-01-20 12:20:50|260.7|260.6|260.7|260.5|260.7|260.6|260.6|260.5|10014
1611145290000|2021-01-20 12:21:30|260.6||260.6||260.6||260.6||0
1611145330000|2021-01-20 12:22:10|260.7|260.6|260.8|260.7|260.8|260.7|260.7|260.6|1118
1611145390000|2021-01-20 12:23:10|260.7|260.6|260.8|260.7|260.8|260.7|260.7|260.6|8686
1611145440000|2021-01-20 12:24:00|||||||||1737
1611145580000|2021-01-20 12:26:20|260.7|260.6|260.8|260.6|260.8|260.7|260.7|260.6|8333
1611145590000|2021-01-20 12:26:30|260.7||260.8||260.8||260.7||0
1611145620000|2021-01-20 12:27:00||260.7||260.7||260.7||260.7|0
1611145680000|2021-01-20 12:28:00|||||||||3194
1611145790000|2021-01-20 12:29:50|260.9|260.8|260.8|260.7|260.9|260.8|260.8|260.7|5566
1611145810000|2021-01-20 12:30:10|||||||||327
1611145850000|2021-01-20 12:30:50|260.7|260.6|260.8|260.6|260.8|260.6|260.7|260.6|4065
1611145860000|2021-01-20 12:31:00|260.7||260.8||260.8||260.7||0
1611146050000|2021-01-20 12:34:10|260.7||260.7||260.7||260.7||0
1611146180000|2021-01-20 12:36:20|||||||||200
1611146310000|2021-01-20 12:38:30|||||||||1501
1611146550000|2021-01-20 12:42:30|||||||||750
1611146620000|2021-01-20 12:43:40|260.6|260.5|260.7|260.6|260.7|260.6|260.6|260.5|9589
1611146760000|2021-01-20 12:46:00|260.8|260.7|260.8|260.7|260.8|260.7|260.8|260.6|10950
1611146770000|2021-01-20 12:46:10|260.7|260.6|260.8|260.7|260.8|260.7|260.7|260.6|7305
1611146940000|2021-01-20 12:49:00|260.7|260.6|260.7|260.6|260.7|260.6|260.7|260.6|2296
1611146950000|2021-01-20 12:49:10|260.6|260.5|260.6|260.5|260.7|260.5|260.6|260.5|5357
1611147040000|2021-01-20 12:50:40|260.7|260.6|260.7|260.6|260.7|260.6|260.7|260.5|4594
1611147210000|2021-01-20 12:53:30|260.8|260.7|260.8|260.7|260.8|260.7|260.8|260.6|34
1611147240000|2021-01-20 12:54:00|260.9||260.8||260.9||260.8||0
1611147250000|2021-01-20 12:54:10|||||||||6551
1611147350000|2021-01-20 12:55:50|260.9||260.9||260.9||260.8||1945
1611147380000|2021-01-20 12:56:20||260.8||260.8||260.8||260.7|0
1611147530000|2021-01-20 12:58:50|260.8|260.7|260.8|260.7|260.8|260.7|260.8|260.6|6548
1611147550000|2021-01-20 12:59:10|260.9||260.9||260.9||260.8||1228
1611147600000|2021-01-20 13:00:00|261|260.8|261|260.8|261|260.8|261|260.8|0
1611147610000|2021-01-20 13:00:10|260.9||260.9||260.9||260.9||0
1611147660000|2021-01-20 13:01:00|||||||||4039
1611147690000|2021-01-20 13:01:30|261||261||261||261||0
1611147730000|2021-01-20 13:02:10|260.9||260.9||260.9||260.9||0
1611147750000|2021-01-20 13:02:30|261||261||261||261||0
1611147770000|2021-01-20 13:02:50|260.9||260.9||260.9||260.9||0
1611147800000|2021-01-20 13:03:20|||||||||500
1611147830000|2021-01-20 13:03:50|260.8|260.7|260.9|260.7|260.9|260.7|260.8|260.7|3999
1611147840000|2021-01-20 13:04:00|260.8||260.8||260.8||260.8||0
1611147860000|2021-01-20 13:04:20||260.6||260.6||260.6||260.6|0
1611147870000|2021-01-20 13:04:30|260.7||260.7||260.8||260.7||0
1611147890000|2021-01-20 13:04:50|260.8||260.8||260.8||260.8||0
1611147910000|2021-01-20 13:05:10|260.7||260.7||260.7||260.7||0
1611147960000|2021-01-20 13:06:00|||||||||15
1611148050000|2021-01-20 13:07:30||260.5||260.6||260.6||260.5|0
1611148090000|2021-01-20 13:08:10||260.5||260.5||260.5||260.5|6410
1611148110000|2021-01-20 13:08:30||260.6||260.6||260.6||260.6|0
1611148170000|2021-01-20 13:09:30||260.5||260.5||260.5||260.5|0
1611148190000|2021-01-20 13:09:50||260.6||260.6||260.6||260.5|0
1611148250000|2021-01-20 13:10:50||260.5||260.5||260.5||260.5|0
1611148280000|2021-01-20 13:11:20||260.6||260.6||260.6||260.6|0
1611148290000|2021-01-20 13:11:30|||||||||795
1611148420000|2021-01-20 13:13:40|||||||||3200
1611148450000|2021-01-20 13:14:10|260.8||260.8||260.8||260.8||4850
1611148460000|2021-01-20 13:14:20|260.7||260.7||260.7||260.7||3255
1611148530000|2021-01-20 13:15:30|260.8||260.7||260.8||260.7||0
1611148550000|2021-01-20 13:15:50|260.8||260.7||260.8||260.7||1603
1611148640000|2021-01-20 13:17:20|||||||||988
1611148670000|2021-01-20 13:17:50|260.8|260.7|260.8|260.7|260.8|260.7|260.8|260.7|2851
1611148730000|2021-01-20 13:18:50|||||||||1978
1611148760000|2021-01-20 13:19:20|260.9|260.8|260.9|260.8|260.9|260.8|260.9|260.8|5133
1611148770000|2021-01-20 13:19:30|261||261||261||260.9||1422
1611148800000|2021-01-20 13:20:00|260.9||260.9||260.9||260.9||0
1611148910000|2021-01-20 13:21:50|260.8|260.7|260.8|260.7|260.9|260.8|260.8|260.7|28682
1611148920000|2021-01-20 13:22:00|260.9|260.6|260.9|260.8|260.9|260.8|260.9|260.6|15715
1611148940000|2021-01-20 13:22:20|||||||||5404
1611148950000|2021-01-20 13:22:30|261||260.9||261||260.9||1081
1611149080000|2021-01-20 13:24:40|261|260.9|261.1|261|261.1|261|261|260.9|5364
1611149100000|2021-01-20 13:25:00|261.2||261.1||261.2||261.1||9585
1611149120000|2021-01-20 13:25:20|261.2||261.1||261.2||261.1||6899
1611149130000|2021-01-20 13:25:30|261.2||261.2||261.2||261.2||4962
1611149140000|2021-01-20 13:25:40|261.1|261.1|261.2|261.1|261.2|261.1|261.1|261.1|1374
1611149150000|2021-01-20 13:25:50|||||||||1128
1611149430000|2021-01-20 13:30:30|261.1|261|261.2|261|261.2|261.1|261.1|261|11165
1611149480000|2021-01-20 13:31:20|261.1||261.1||261.1||261.1||0
1611149490000|2021-01-20 13:31:30|261.2|261.1|261.2|261.1|261.2|261.1|261.2|261.1|37
1611149500000|2021-01-20 13:31:40|||||||||570
1611149580000|2021-01-20 13:33:00|||||||||962
1611149610000|2021-01-20 13:33:30|261.3|261.2|261.2|261.1|261.3|261.2|261.2|261.1|2473
1611149620000|2021-01-20 13:33:40|261.1|261|261.2|261|261.2|261|261.1|261|4283
1611149750000|2021-01-20 13:35:50|261.1|260.9|261|260.9|261.1|261|261|260.9|17087
1611149790000|2021-01-20 13:36:30|261.1|261|261.2|261|261.2|261|261.1|260.9|6614
1611149810000|2021-01-20 13:36:50|261.1|260.9|261|260.9|261.1|260.9|261|260.9|7773
1611149850000|2021-01-20 13:37:30|261.1||261||261.1||261||4450
1611149910000|2021-01-20 13:38:30|261.1|261|261.1|261|261.1|261|261.1|260.9|3835
1611150010000|2021-01-20 13:40:10|261.2||261.2||261.2||261.2||0
1611150080000|2021-01-20 13:41:20|261.1||261.1||261.1||261.1||1197
1611150090000|2021-01-20 13:41:30|261.2||261.2||261.2||261.2||0
1611150100000|2021-01-20 13:41:40|261.1||261.1||261.2||261.1||9612
1611150190000|2021-01-20 13:43:10|261.2|261.1|261.2|261|261.2|261.1|261.1|261|624
1611150200000|2021-01-20 13:43:20|261.1||261.2||261.2||261.1||0
1611150340000|2021-01-20 13:45:40||261.1||261.1||261.1||261.1|0
1611150440000|2021-01-20 13:47:20|261.3|261.2|261.3|261.2|261.3|261.2|261.3|261.2|10143
1611150450000|2021-01-20 13:47:30|261.4|261.3|261.4|261.2|261.4|261.3|261.4|261.2|5340
1611150460000|2021-01-20 13:47:40||261.3||261.3||261.3||261.3|0
1611150510000|2021-01-20 13:48:30|261.5||261.5||261.5||261.4||0
1611150560000|2021-01-20 13:49:20||261.4||261.4||261.4||261.4|0
1611150620000|2021-01-20 13:50:20|261.4|261.3|261.5|261.3|261.5|261.3|261.4|261.3|3003
1611150630000|2021-01-20 13:50:30|261.4||261.5||261.5||261.4||0
1611150650000|2021-01-20 13:50:50|261.4||261.4||261.4||261.4||0
1611150670000|2021-01-20 13:51:10|261.5||261.4||261.5||261.4||0
1611150740000|2021-01-20 13:52:20|261.5||261.5||261.5||261.5||0
1611150750000|2021-01-20 13:52:30|261.4||261.4||261.4||261.4||0
1611150850000|2021-01-20 13:54:10|261.5|261.4|261.5|261.4|261.5|261.4|261.5|261.4|2504
1611150880000|2021-01-20 13:54:40|||||||||3000
1611150920000|2021-01-20 13:55:20|261.4|261.3|261.4|261.3|261.4|261.3|261.4|261.3|6307
1611151040000|2021-01-20 13:57:20|||||||||1000
1611151060000|2021-01-20 13:57:40|261.5|261.4|261.4|261.3|261.5|261.4|261.4|261.3|8907
1611151130000|2021-01-20 13:58:50|261.5|261.4|261.5|261.4|261.5|261.4|261.5|261.4|4394
1611151170000|2021-01-20 13:59:30|261.6|261.5|261.5|261.4|261.6|261.5|261.5|261.4|5186
1611151190000|2021-01-20 13:59:50|261.6||261.5||261.6||261.5||0
1611151220000|2021-01-20 14:00:20|261.6|261.5|261.6|261.5|261.6|261.5|261.6|261.5|1400
1611151480000|2021-01-20 14:04:40||261.4||261.5||261.5||261.4|10901
1611151550000|2021-01-20 14:05:50|261.5|261.4|261.6|261.4|261.6|261.4|261.5|261.4|632
1611151600000|2021-01-20 14:06:40||261.5||261.5||261.5||261.5|2364
1611151720000|2021-01-20 14:08:40|261.5|261.4|261.5|261.4|261.6|261.4|261.5|261.4|5123
1611151730000|2021-01-20 14:08:50|261.6||261.5||261.6||261.5||0
1611151760000|2021-01-20 14:09:20|261.6||261.6||261.6||261.6||0
1611151790000|2021-01-20 14:09:50|261.5||261.5||261.5||261.5||0
1611151820000|2021-01-20 14:10:20|261.6|261.5|261.6|261.5|261.6|261.5|261.6|261.5|500
1611151990000|2021-01-20 14:13:10|261.7|261.6|261.7|261.6|261.7|261.6|261.7|261.6|8373
1611152040000|2021-01-20 14:14:00|||||||||2864
1611152060000|2021-01-20 14:14:20|261.6|261.5|261.6|261.5|261.6|261.5|261.6|261.5|3229
1611152080000|2021-01-20 14:14:40|261.5|261.4|261.5|261.4|261.5|261.4|261.5|261.4|7607
1611152120000|2021-01-20 14:15:20|261.4|261.3|261.4|261.3|261.4|261.3|261.4|261.3|846
1611152150000|2021-01-20 14:15:50|261.5|261.4|261.5|261.4|261.5|261.4|261.5|261.3|2870
1611152160000|2021-01-20 14:16:00|261.6|261.5|261.6|261.5|261.7|261.5|261.6|261.5|3466
1611152400000|2021-01-20 14:20:00|261.5|261.4|261.5|261.3|261.5|261.4|261.5|261.3|2014
1611152410000|2021-01-20 14:20:10||261.4||261.4||261.4||261.4|0
1611152460000|2021-01-20 14:21:00|261.6|261.5|261.6|261.5|261.6|261.5|261.6|261.5|9322
1611152470000|2021-01-20 14:21:10|261.5|261.4|261.5|261.4|261.5|261.4|261.5|261.4|0
1611152550000|2021-01-20 14:22:30|261.6|261.5|261.6|261.4|261.6|261.5|261.6|261.4|614
1611152560000|2021-01-20 14:22:40|261.5||261.5||261.5||261.5||0
1611152680000|2021-01-20 14:24:40|261.6|261.5|261.6|261.4|261.6|261.5|261.6|261.4|1400
1611152700000|2021-01-20 14:25:00|261.5||261.6||261.6||261.5||0
1611152720000|2021-01-20 14:25:20||261.5||261.5||261.5||261.5|0
1611152800000|2021-01-20 14:26:40|261.7||261.7||261.7||261.7||172
1611152820000|2021-01-20 14:27:00|261.6||261.6||261.6||261.6||0
1611152860000|2021-01-20 14:27:40|261.7|261.6|261.7|261.6|261.7|261.6|261.7|261.6|6538
1611152870000|2021-01-20 14:27:50|261.8|261.7|261.8|261.7|261.8|261.7|261.8|261.7|10
1611152900000|2021-01-20 14:28:20|261.9|261.8|261.9|261.8|261.9|261.8|261.9|261.8|0
1611152970000|2021-01-20 14:29:30|261.8|261.7|261.8|261.7|261.8|261.7|261.7|261.6|17500
1611152990000|2021-01-20 14:29:50|||||||||440
1611153000000|2021-01-20 14:30:00|261.7|261.6|261.7|261.6|261.7|261.6|261.7|261.6|2151
1611153020000|2021-01-20 14:30:20|261.6|261.5|261.7|261.6|261.7|261.6|261.6|261.5|5204
1611153040000|2021-01-20 14:30:40||261.5||261.5||261.5||261.5|1938
1611153050000|2021-01-20 14:30:50||261.6||261.6||261.6||261.6|0
1611153060000|2021-01-20 14:31:00|261.8||261.7||261.8||261.7||0
1611153070000|2021-01-20 14:31:10|261.6|261.5|261.6|261.5|261.6|261.5|261.6|261.5|3374
1611153360000|2021-01-20 14:36:00|261.7|261.6|261.7|261.6|261.7|261.6|261.7|261.6|6511
1611153370000|2021-01-20 14:36:10|261.6|261.5|261.6|261.5|261.6|261.5|261.6|261.5|2066
1611153380000|2021-01-20 14:36:20|261.5|261.4|261.5|261.4|261.5|261.4|261.5|261.4|3837
1611153400000|2021-01-20 14:36:40|261.6||261.5||261.6||261.5||0
1611153420000|2021-01-20 14:37:00|261.6||261.5||261.6||261.5||397
1611153440000|2021-01-20 14:37:20|261.6||261.6||261.6||261.6||0
1611153450000|2021-01-20 14:37:30|261.5||261.5||261.5||261.5||0
1611153470000|2021-01-20 14:37:50|261.4|261.3|261.5|261.3|261.5|261.3|261.4|261.3|2420
1611153480000|2021-01-20 14:38:00||261.4||261.3||261.4||261.3|300
1611153510000|2021-01-20 14:38:30|261.4||261.4||261.4||261.4||0
1611153560000|2021-01-20 14:39:20|261.5|261.4|261.4|261.3|261.5|261.4|261.4|261.3|7156
1611153580000|2021-01-20 14:39:40|261.5||261.4||261.5||261.4||0
1611153600000|2021-01-20 14:40:00|261.3|261.2|261.4|261.2|261.4|261.3|261.3|261.2|17453
1611153610000|2021-01-20 14:40:10|261.3|261.3|261.4|261.2|261.4|261.3|261.3|261.2|1500
1611153740000|2021-01-20 14:42:20|261.3||261.3||261.3||261.3||0
1611153870000|2021-01-20 14:44:30|261.4|261.3|261.3|261.2|261.4|261.3|261.3|261.2|3896
1611153910000|2021-01-20 14:45:10|261.4|261.3|261.4|261.3|261.4|261.3|261.4|261.3|3536
1611153970000|2021-01-20 14:46:10|||||||||2755
1611154060000|2021-01-20 14:47:40|261.3|261.2|261.4|261.2|261.4|261.2|261.3|261.2|5263
1611154070000|2021-01-20 14:47:50||261.3||261.3||261.3||261.3|0
1611154080000|2021-01-20 14:48:00||261.2||261.3||261.3||261.2|0
1611154240000|2021-01-20 14:50:40|261.3|261.2|261.3|261.2|261.4|261.3|261.3|261.2|4150
1611154270000|2021-01-20 14:51:10|261.2|261.1|261.2|261.1|261.2|261.1|261.2|261.1|7992
1611154280000|2021-01-20 14:51:20|261.3|261.2|261.2|261.1|261.3|261.2|261.2|261.1|2538
1611154290000|2021-01-20 14:51:30|261.3||261.2||261.3||261.2||498
1611154300000|2021-01-20 14:51:40|||||||||6058
1611154310000|2021-01-20 14:51:50||261||261.1||261.1||261|0
1611154330000|2021-01-20 14:52:10|261.1|261|261.1|261|261.2|261|261.1|261|451
1611154360000|2021-01-20 14:52:40|261|260.9|261|260.9|261|260.9|261|260.9|9578
1611154430000|2021-01-20 14:53:50|||||||||12630
1611154450000|2021-01-20 14:54:10|261.1||261||261.1||261||18371
1611154460000|2021-01-20 14:54:20|||||||||1000
1611154480000|2021-01-20 14:54:40|||||||||8247
1611154520000|2021-01-20 14:55:20|||||||||500
1611154540000|2021-01-20 14:55:40|||||||||5586
1611154550000|2021-01-20 14:55:50|261.1||261.1||261.1||261||7603
1611154580000|2021-01-20 14:56:20|261||261||261.1||261||0
1611154600000|2021-01-20 14:56:40|261.1|261|261.1|261|261.1|261|261.1|261|2858
1611154620000|2021-01-20 14:57:00|261.2||261.2||261.2||261.1||842
1611154630000|2021-01-20 14:57:10|261.1||261.1||261.1||261.1||0
1611154640000|2021-01-20 14:57:20|261.2|261.1|261.3|261.2|261.4|261.2|261.2|261.1|8244
1611154650000|2021-01-20 14:57:30|261.4|261.3|261.3|261.2|261.4|261.3|261.3|261.2|13884
1611154690000|2021-01-20 14:58:10|261.4|261.3|261.4|261.3|261.5|261.3|261.4|261.3|13739
1611154700000|2021-01-20 14:58:20|261.5|261.4|261.5|261.4|261.5|261.4|261.4|261.4|0
1611154710000|2021-01-20 14:58:30|261.6||261.5||261.6||261.5||0
1611154720000|2021-01-20 14:58:40|||||||||5740
1611154750000|2021-01-20 14:59:10|261.4|261.3|261.5|261.4|261.5|261.4|261.4|261.3|16006
1611154780000|2021-01-20 14:59:40|261.4|261.3|261.5|261.4|261.5|261.4|261.4|261.3|11323
1611154800000|2021-01-20 15:00:00|261.6||261.5||261.6||261.5||24141
1611154830000|2021-01-20 15:00:30|||||||||1777
1611154840000|2021-01-20 15:00:40|261.6|261.5|261.6|261.4|261.6|261.5|261.6|261.4|7458
1611154850000|2021-01-20 15:00:50|||||||||50
1611154870000|2021-01-20 15:01:10|261.5||261.6||261.6||261.5||0
1611154920000|2021-01-20 15:02:00|261.7|261.5|261.9|261.7|261.9|261.7|261.7|261.5|20334
1611154940000|2021-01-20 15:02:20|261.8||261.8||261.8||261.8||0
1611154990000|2021-01-20 15:03:10|261.9|261.8|262|261.8|262|261.8|261.9|261.8|12014
1611155010000|2021-01-20 15:03:30|261.9||261.9||262||261.9||0
1611155020000|2021-01-20 15:03:40|||||||||1
1611155030000|2021-01-20 15:03:50|262|261.9|262|261.8|262|261.9|261.9|261.8|7847
1611155050000|2021-01-20 15:04:10|261.9||262||262||261.9||0
1611155080000|2021-01-20 15:04:40||261.9||261.9||261.9||261.9|0
1611155090000|2021-01-20 15:04:50|262.1|262|262.2|262|262.2|262|262.1|262|9855
1611155110000|2021-01-20 15:05:10|262.1|262.1|262.1|262|262.1|262.1|262.1|262|351
1611155120000|2021-01-20 15:05:20|262|261.9|262.1|262|262.1|262|262|261.9|12689
1611155150000|2021-01-20 15:05:50|||||||||235
1611155170000|2021-01-20 15:06:10|262|261.9|261.9|261.8|262|261.9|261.9|261.8|9263
1611155200000|2021-01-20 15:06:40|261.8|261.7|261.9|261.7|261.9|261.7|261.8|261.7|4781
1611155210000|2021-01-20 15:06:50|261.8|261.6|261.8|261.7|261.8|261.7|261.8|261.6|0
1611155250000|2021-01-20 15:07:30|261.9|261.8|261.9|261.7|261.9|261.8|261.9|261.7|6841
1611155270000|2021-01-20 15:07:50|261.8||261.8||261.8||261.8||0
1611155290000|2021-01-20 15:08:10|261.7|261.6|261.7|261.6|261.7|261.6|261.7|261.6|13879
1611155350000|2021-01-20 15:09:10|261.6|261.5|261.6|261.5|261.6|261.5|261.6|261.5|157
1611155420000|2021-01-20 15:10:20|261.5|261.4|261.5|261.4|261.5|261.4|261.5|261.4|6371
1611155430000|2021-01-20 15:10:30|261.4|261.3|261.5|261.3|261.5|261.4|261.4|261.3|2300
1611155440000|2021-01-20 15:10:40||261.4||261.4||261.4||261.4|0
1611155450000|2021-01-20 15:10:50||261.3||261.3||261.3||261.3|0
1611155470000|2021-01-20 15:11:10|261.6|261.4|261.5|261.4|261.6|261.5|261.5|261.4|14283
1611155480000|2021-01-20 15:11:20|261.6||261.5||261.6||261.5||0
1611155490000|2021-01-20 15:11:30|261.6|261.5|261.6|261.5|261.6|261.5|261.6|261.4|0
1611155550000|2021-01-20 15:12:30|261.7|261.6|261.7|261.6|261.7|261.6|261.7|261.5|4713
1611155580000|2021-01-20 15:13:00|261.6|261.5|261.6|261.5|261.6|261.5|261.6|261.5|541
1611155710000|2021-01-20 15:15:10|261.7|261.6|261.6|261.5|261.7|261.6|261.6|261.5|5544
1611155720000|2021-01-20 15:15:20|261.7||261.7||261.7||261.7||0
1611155730000|2021-01-20 15:15:30|261.6||261.6||261.6||261.6||0
1611155740000|2021-01-20 15:15:40|261.5|261.4|261.6|261.4|261.6|261.4|261.5|261.4|5163
1611155750000|2021-01-20 15:15:50|261.5||261.5||261.6||261.5||0
1611155760000|2021-01-20 15:16:00|261.6||261.6||261.6||261.6||0
1611155770000|2021-01-20 15:16:10||261.5||261.5||261.5||261.5|960
1611155780000|2021-01-20 15:16:20|261.7|261.6|261.6|261.5|261.7|261.6|261.6|261.5|0
1611155920000|2021-01-20 15:18:40|261.5|261.4|261.6|261.5|261.6|261.5|261.5|261.4|3668
1611155960000|2021-01-20 15:19:20|261.5|261.4|261.6|261.4|261.6|261.4|261.5|261.4|846
1611155980000|2021-01-20 15:19:40|261.5||261.5||261.5||261.5||0
1611156070000|2021-01-20 15:21:10|261.6|261.5|261.6|261.5|261.6|261.5|261.5|261.4|14168
1611156150000|2021-01-20 15:22:30|261.7|261.6|261.8|261.6|261.8|261.6|261.7|261.6|3216
1611156160000|2021-01-20 15:22:40|261.7||261.7||261.8||261.7||0
1611156170000|2021-01-20 15:22:50|261.6|261.5|261.6|261.5|261.7|261.5|261.6|261.5|5653
1611156200000|2021-01-20 15:23:20|261.5|261.4|261.5|261.4|261.6|261.4|261.4|261.3|14125
1611156210000|2021-01-20 15:23:30|261.4|261.3|261.4|261.3|261.4|261.3|261.4|261.3|55
1611156230000|2021-01-20 15:23:50|261.5||261.4||261.5||261.4||0
1611156350000|2021-01-20 15:25:50|261.3|261.2|261.3|261.2|261.3|261.2|261.3|261.2|2264
1611156390000|2021-01-20 15:26:30|261.2|261.1|261.2|261.1|261.2|261.1|261.2|261.1|1250
1611156420000|2021-01-20 15:27:00|261.3|261.2|261.3|261.2|261.3|261.2|261.3|261.2|4922
1611156500000|2021-01-20 15:28:20|261.4|261.3|261.4|261.3|261.4|261.3|261.4|261.3|6434
1611156570000|2021-01-20 15:29:30|||||||||200
1611156600000|2021-01-20 15:30:00|261.5|261.4|261.5|261.4|261.5|261.4|261.5|261.4|4058
1611156610000|2021-01-20 15:30:10|||||||||4713
1611156620000|2021-01-20 15:30:20|||||||||4985
1611156630000|2021-01-20 15:30:30|261.4|261.3|261.4|261.3|261.5|261.4|261.4|261.3|484
1611156840000|2021-01-20 15:34:00|261.5|261.4|261.5|261.4|261.5|261.4|261.5|261.4|3071
1611156910000|2021-01-20 15:35:10|||||||||10000
1611156960000|2021-01-20 15:36:00|261.4|261.3|261.4|261.3|261.4|261.3|261.4|261.3|4426
1611157110000|2021-01-20 15:38:30|261.5|261.4|261.5|261.4|261.5|261.4|261.5|261.4|6466
1611157180000|2021-01-20 15:39:40||261.3||261.3||261.3||261.3|0
1611157200000|2021-01-20 15:40:00|261.4|261.4|261.5|261.4|261.5|261.4|261.4|261.4|0
1611157210000|2021-01-20 15:40:10|261.6|261.5|261.6|261.5|261.6|261.5|261.6|261.5|4592
1611157510000|2021-01-20 15:45:10|261.7|261.6|261.7|261.6|261.7|261.6|261.7|261.6|717
1611157540000|2021-01-20 15:45:40|261.6|261.5|261.6|261.5|261.7|261.6|261.6|261.5|15735
1611157560000|2021-01-20 15:46:00|261.7|261.6|261.7|261.6|261.7|261.6|261.7|261.6|3436
1611157610000|2021-01-20 15:46:50|261.6|261.5|261.6|261.5|261.7|261.6|261.6|261.5|0
1611157620000|2021-01-20 15:47:00|261.7||261.7||261.7||261.7||0
1611157630000|2021-01-20 15:47:10||261.6||261.5||261.6||261.5|0
1611157640000|2021-01-20 15:47:20|261.6||261.7||261.7||261.6||0
1611157680000|2021-01-20 15:48:00||261.6||261.6||261.6||261.6|0
1611157710000|2021-01-20 15:48:30|||||||||500
1611157740000|2021-01-20 15:49:00|261.8|261.7|261.7|261.6|261.8|261.7|261.7|261.6|3234
1611157750000|2021-01-20 15:49:10|261.8||261.8||261.8||261.8||0
1611157810000|2021-01-20 15:50:10||261.7||261.7||261.7||261.7|0
1611157820000|2021-01-20 15:50:20|||||||||4
1611157840000|2021-01-20 15:50:40|||||||||1500
1611158110000|2021-01-20 15:55:10|261.9|261.8|261.7|261.6|261.9|261.8|261.6|261.5|61215
1611158130000|2021-01-20 15:55:30|||||||||5000
1611158140000|2021-01-20 15:55:40|261.6|261.5|261.6|261.5|261.6|261.5|261.6|261.5|286
1611158150000|2021-01-20 15:55:50|||||||||100
1611158180000|2021-01-20 15:56:20|261.7|261.6|261.7|261.5|261.7|261.6|261.7|261.5|451
1611158190000|2021-01-20 15:56:30|261.6||261.7||261.7||261.6||0
1611158250000|2021-01-20 15:57:30||261.6||261.5||261.6||261.5|1000
1611158280000|2021-01-20 15:58:00|261.6||261.6||261.6||261.6||0
1611158390000|2021-01-20 15:59:50|261.7|261.6|261.7|261.6|261.7|261.6|261.7|261.5|863
1611158400000|2021-01-20 16:00:00|261.6|261.5|261.7|261.5|261.7|261.5|261.6|261.5|6211
1611158410000|2021-01-20 16:00:10|261.6||261.6||261.6||261.6||0
1611158420000|2021-01-20 16:00:20|261.7||261.7||261.7||261.7||0
1611158430000|2021-01-20 16:00:30||261.6||261.6||261.6||261.5|0
1611158460000|2021-01-20 16:01:00|||||||||684
1611158680000|2021-01-20 16:04:40|261.6|261.5|261.6|261.5|261.6|261.5|261.6|261.5|7311
1611158700000|2021-01-20 16:05:00|261.7|261.6|261.6|261.5|261.7|261.6|261.6|261.5|5821
1611158770000|2021-01-20 16:06:10|||||||||1619
1611158850000|2021-01-20 16:07:30|261.5|261.4|261.5|261.4|261.6|261.5|261.5|261.4|7328
1611158860000|2021-01-20 16:07:40|||||||||5450
1611158880000|2021-01-20 16:08:00|261.6|261.5|261.6|261.4|261.6|261.5|261.5|261.4|6459
1611158910000|2021-01-20 16:08:30||261.5||261.5||261.5||261.5|662
1611158920000|2021-01-20 16:08:40|261.5|261.4|261.5|261.4|261.5|261.4|261.5|261.4|4019
1611158960000|2021-01-20 16:09:20|261.6|261.5|261.5|261.4|261.6|261.5|261.5|261.4|3224
1611158970000|2021-01-20 16:09:30|261.6|261.5|261.6|261.4|261.6|261.5|261.6|261.4|0
1611159000000|2021-01-20 16:10:00|261.5||261.5||261.5||261.5||3155
1611159010000|2021-01-20 16:10:10|261.6|261.5|261.6|261.5|261.6|261.5|261.6|261.5|2845
1611159140000|2021-01-20 16:12:20|261.5|261.4|261.5|261.4|261.5|261.5|261.5|261.4|1500
1611159150000|2021-01-20 16:12:30|261.6|261.5|261.6|261.5|261.6|261.5|261.6|261.5|3736
1611159160000|2021-01-20 16:12:40|||||||||1996
1611159200000|2021-01-20 16:13:20|261.5|261.4|261.6|261.4|261.6|261.4|261.5|261.4|3210
1611159220000|2021-01-20 16:13:40|261.5||261.5||261.5||261.5||0
1611159250000|2021-01-20 16:14:10|261.6|261.5|261.6|261.5|261.6|261.5|261.6|261.5|0
1611159320000|2021-01-20 16:15:20|261.7|261.5|261.8|261.6|261.8|261.6|261.7|261.5|1224
1611159410000|2021-01-20 16:16:50|261.7|261.5|261.7|261.5|261.7|261.5|261.7|261.5|0
1611159420000|2021-01-20 16:17:00|261.8|261.4|261.8|261.6|261.8|261.6|261.8|261.4|0
1611159430000|2021-01-20 16:17:10||261.5||261.5||261.5||261.5|0
1611159440000|2021-01-20 16:17:20|261.6|261.6|261.7|261.4|261.7|261.6|261.6|261.4|0
1611159450000|2021-01-20 16:17:30|261.8|261.5|261.7|261.4|261.8|261.5|261.7|261.4|0
1611159460000|2021-01-20 16:17:40|261.8|261.5|261.8|261.5|261.8|261.5|261.8|261.5|0
1611159480000|2021-01-20 16:18:00|261.7||261.7||261.7||261.7||0
1611159490000|2021-01-20 16:18:10|261.8|261.6|261.8|261.6|261.8|261.6|261.8|261.6|0
1611159500000|2021-01-20 16:18:20|261.7|261.5|261.7|261.5|261.8|261.6|261.7|261.5|2
1611159520000|2021-01-20 16:18:40|261.8||261.8||261.8||261.8||0
1611159530000|2021-01-20 16:18:50|261.9|261.7|261.9|261.7|261.9|261.7|261.9|261.7|0
1611159540000|2021-01-20 16:19:00|261.8|261.6|261.8|261.6|261.8|261.6|261.8|261.6|0
1611159550000|2021-01-20 16:19:10|261.9|261.5|261.9|261.6|261.9|261.6|261.8|261.5|0
1611159560000|2021-01-20 16:19:20|261.8|261.7|261.8|261.6|261.8|261.7|261.8|261.6|1393
1611159570000|2021-01-20 16:19:30|261.9|261.7|262|261.7|262|261.7|261.9|261.6|0
1611159580000|2021-01-20 16:19:40|261.9|261.6|261.9|261.6|261.9|261.6|261.9|261.6|0
1611159590000|2021-01-20 16:19:50||261.7||261.7||261.7||261.7|0
1611159610000|2021-01-20 16:20:10|||||||||6914
1611159640000|2021-01-20 16:20:40|261.8|261.5|261.8|261.6|261.8|261.6|261.7|261.5|2017
1611159680000|2021-01-20 16:21:20|261.7|261.5|261.7|261.5|261.8|261.5|261.7|261.4|2745
1611159690000|2021-01-20 16:21:30|261.6|261.4|261.6|261.4|261.6|261.4|261.6|261.4|0
1611159770000|2021-01-20 16:22:50|261.7|261.3|261.5|261.3|261.7|261.3|261.5|261.3|0
1611159810000|2021-01-20 16:23:30|261.6|261.4|261.6|261.4|261.6|261.4|261.6|261.4|2096
1611159870000|2021-01-20 16:24:30|261.5|261.3|261.6|261.4|261.7|261.5|261.5|261.3|4
1611159880000|2021-01-20 16:24:40|261.7|261.5|261.7|261.5|261.7|261.5|261.7|261.5|0
1611159910000|2021-01-20 16:25:10|261.6|261.4|261.6|261.4|261.7|261.5|261.6|261.4|2213
1611159930000|2021-01-20 16:25:30|261.7||261.6||261.7||261.6||0
1611159940000|2021-01-20 16:25:40|261.5|261.3|261.7|261.4|261.7|261.4|261.5|261.3|0
1611159960000|2021-01-20 16:26:00|261.5|261.3|261.5|261.3|261.5|261.3|261.5|261.3|0
1611160040000|2021-01-20 16:27:20|261.6|261.4|261.5|261.3|261.7|261.5|261.5|261.3|0
1611160050000|2021-01-20 16:27:30|261.6|261.4|261.7|261.5|261.7|261.5|261.6|261.3|0
1611160110000|2021-01-20 16:28:30|261.8|261.6|261.7|261.5|261.8|261.6|261.7|261.5|3238
1611160130000|2021-01-20 16:28:50|261.8|261.6|261.8|261.6|261.8|261.6|261.7|261.5|0
1611160140000|2021-01-20 16:29:00|261.7|261.5|261.7|261.4|261.8|261.6|261.7|261.4|0
1611160160000|2021-01-20 16:29:20|261.8|261.5|261.8|261.5|261.8|261.5|261.8|261.5|18
1611160170000|2021-01-20 16:29:30|261.7|261.4|261.7|261.4|261.8|261.4|261.7|261.4|0
1611160190000|2021-01-20 16:29:50|261.8|261.5|261.7|261.4|261.8|261.5|261.6|261.4|2170
1611216020000|2021-01-21 08:00:20|262.6|262.5|262.5|262.1|262.8|262.5|262|261.1|107451
1611216030000|2021-01-21 08:00:30|262.6|261.9|262.4|261.9|262.6|262|262.3|261.8|6178
1611216050000|2021-01-21 08:00:50|262.5|262|262.5|262|262.5|262|262.5|262|0
1611216060000|2021-01-21 08:01:00||262.1||262.1||262.1||262.1|0
1611216070000|2021-01-21 08:01:10|262.4|261.9|262.4|261.9|262.4|262|262.4|261.9|209
1611216100000|2021-01-21 08:01:40|262.5|262|262.5|262|262.5|262|262.5|262|0
1611216120000|2021-01-21 08:02:00|262.4||262.4||262.4||262.4||0
1611216140000|2021-01-21 08:02:20|262.5||262.5||262.5||262.5||0
1611216160000|2021-01-21 08:02:40||262.1||262.2||262.2||262.1|0
1611216170000|2021-01-21 08:02:50|262.6|262.3|262.8|262.5|262.8|262.6|262.6|262.3|9436
1611216190000|2021-01-21 08:03:10|262.7|262.3|262.8|262.4|262.8|262.4|262.7|262.3|0
1611216210000|2021-01-21 08:03:30|262.7||262.7||262.7||262.7||0
1611216220000|2021-01-21 08:03:40|262.5|262.5|262.7|262.5|262.7|262.5|262.5|262.4|100
1611216240000|2021-01-21 08:04:00|262.8|262.6|262.8|262.6|262.8|262.6|262.8|262.6|7023
1611216250000|2021-01-21 08:04:10|262.9|262.7|263|262.7|263|262.9|262.9|262.6|29255
1611216260000|2021-01-21 08:04:20||262.8||262.8||262.8||262.8|0
1611216290000|2021-01-21 08:04:50|262.9|262.7|263|262.7|263|262.7|262.8|262.7|2643
1611216300000|2021-01-21 08:05:00|262.9|262.6|262.9|262.6|262.9|262.7|262.9|262.4|2449
1611216310000|2021-01-21 08:05:10|262.8|262.7|262.8|262.6|262.8|262.7|262.7|262.6|993
1611216320000|2021-01-21 08:05:20|263|262.7|262.9|262.6|263|262.7|262.9|262.6|269
1611216370000|2021-01-21 08:06:10||262.7||262.6||262.7||262.6|0
1611216380000|2021-01-21 08:06:20||262.7||262.6||262.7||262.6|0
1611216390000|2021-01-21 08:06:30|262.8|262.5|262.8|262.5|262.8|262.5|262.8|262.5|3997
1611216410000|2021-01-21 08:06:50||262.4||262.4||262.4||262.4|7770
1611216420000|2021-01-21 08:07:00|262.7||262.6||262.7||262.6||0
1611216440000|2021-01-21 08:07:20|262.4|262.3|262.5|262.4|262.6|262.4|262.4|262.3|1454
1611216450000|2021-01-21 08:07:30||262.3||262.3||262.3||262.3|0
1611216470000|2021-01-21 08:07:50|262.4|262.2|262.4|262.2|262.5|262.2|262.4|262.2|610
1611216480000|2021-01-21 08:08:00|262.5|262.3|262.4|262.2|262.6|262.4|262.4|262.2|6839
1611216500000|2021-01-21 08:08:20|262.3|262.1|262.3|262.1|262.3|262.1|262.3|262.1|916
1611216510000|2021-01-21 08:08:30|262.4|262.2|262.3|262.1|262.4|262.2|262.3|262.1|2500
1611216520000|2021-01-21 08:08:40||262||262||262||262|3036
1611216530000|2021-01-21 08:08:50||262.1||262.1||262.1||262.1|0
1611216570000|2021-01-21 08:09:30|262.4|262.2|262.6|262.4|262.6|262.4|262.3|262.1|14719
1611216580000|2021-01-21 08:09:40||262.3||262.4||262.4||262.3|0
1611216590000|2021-01-21 08:09:50|||||||||232
1611216600000|2021-01-21 08:10:00|262.5|262.3|262.6|262.4|262.6|262.4|262.5|262.3|0
1611216620000|2021-01-21 08:10:20|262.7|262.6|262.7|262.4|262.8|262.6|262.7|262.4|17793
1611216640000|2021-01-21 08:10:40|||||||||350
1611216690000|2021-01-21 08:11:30||262.5||262.5||262.5||262.5|0
1611216730000|2021-01-21 08:12:10|262.8|262.6|262.8|262.6|262.8|262.6|262.8|262.6|6877
1611216770000|2021-01-21 08:12:50|262.9|262.7|263.1|262.9|263.2|263|262.9|262.7|29469
1611216790000|2021-01-21 08:13:10||263||263||263||263|0
1611216800000|2021-01-21 08:13:20||262.9||262.9||262.9||262.9|0
1611216810000|2021-01-21 08:13:30|263|262.8|263|262.8|263|262.8|262.9|262.8|6606
1611216830000|2021-01-21 08:13:50|||||||||1119
1611216840000|2021-01-21 08:14:00||262.7||262.7||262.7||262.7|6428
1611216860000|2021-01-21 08:14:20||262.8||262.8||262.8||262.8|0
1611216900000|2021-01-21 08:15:00||262.7||262.7||262.7||262.7|13191
1611216910000|2021-01-21 08:15:10|262.7|262.6|262.7|262.6|262.7|262.6|262.7|262.6|41706
1611216920000|2021-01-21 08:15:20|262.6|262.5|262.6|262.4|262.6|262.5|262.6|262.4|10941
1611216940000|2021-01-21 08:15:40|262.5||262.5||262.5||262.5||0
1611216950000|2021-01-21 08:15:50|262.6|262.5|262.6|262.4|262.6|262.5|262.5|262.4|8145
1611216960000|2021-01-21 08:16:00|262.5|262.3|262.5|262.3|262.5|262.4|262.4|262.3|10195
1611216980000|2021-01-21 08:16:20|262.4||262.5||262.5||262.4||0
1611217010000|2021-01-21 08:16:50|262.4|262.2|262.4|262.2|262.4|262.2|262.3|262.2|8273
1611217050000|2021-01-21 08:17:30|262.3||262.3||262.3||262.3||0
1611217070000|2021-01-21 08:17:50|262.4||262.4||262.4||262.4||8822
1611217090000|2021-01-21 08:18:10|262.3|262.3|262.3|262.2|262.3|262.3|262.3|262.2|2500
1611217100000|2021-01-21 08:18:20|262.4|262.3|262.5|262.3|262.5|262.3|262.4|262.3|2760
1611217120000|2021-01-21 08:18:40|262.6|262.4|262.7|262.5|262.7|262.5|262.6|262.4|8560
1611217140000|2021-01-21 08:19:00|262.6|262.4|262.5|262.4|262.6|262.4|262.5|262.4|9010
1611217150000|2021-01-21 08:19:10|262.4|262.3|262.4|262.2|262.4|262.3|262.4|262.2|1418
1611217180000|2021-01-21 08:19:40|262.3|262.1|262.2|262.1|262.3|262.1|262.2|262|10065
1611217190000|2021-01-21 08:19:50|262.3||262.2||262.3||262.2||0
1611217210000|2021-01-21 08:20:10|262.1|262|262.1|262|262.2|262|262|261.8|20011
1611217220000|2021-01-21 08:20:20|262|261.9|262|261.8|262|261.9|262|261.8|613
1611217230000|2021-01-21 08:20:30|262.1|261.9|262.3|262.1|262.3|262.1|262|261.9|9570
1611217240000|2021-01-21 08:20:40|262.2|262|262.2|262|262.2|262.1|262.1|262|0
1611217270000|2021-01-21 08:21:10|262.3|262.1|262.3|262.1|262.4|262.2|262.3|262.1|5173
1611217310000|2021-01-21 08:21:50|262.2|262|262.2|262|262.2|262|262.2|262|0
1611217350000|2021-01-21 08:22:30|262.1|261.9|262|261.8|262.1|261.9|262|261.8|7803
1611217360000|2021-01-21 08:22:40|262.1|261.9|262.1|261.9|262.1|261.9|262.1|261.9|0
1611217370000|2021-01-21 08:22:50|262.2|262|262.2|262|262.2|262.1|262.2|262|0
1611217400000|2021-01-21 08:23:20|262.3|262.1|262.3|262.1|262.3|262.2|262.3|262.1|0
1611217410000|2021-01-21 08:23:30|262.2|262|262.2|262|262.2|262|262.2|262|0
1611217420000|2021-01-21 08:23:40|262.3|262.1|262.3|262.1|262.3|262.1|262.3|262.1|0
1611217430000|2021-01-21 08:23:50|262.2|262|262.1|262|262.2|262|262.1|262|1597
1611217440000|2021-01-21 08:24:00|||||||||1833
1611217460000|2021-01-21 08:24:20|262.2|262.1|262.2|262|262.2|262.1|262.2|262|6794
1611217470000|2021-01-21 08:24:30|262.3|262.1|262.3|262.1|262.3|262.1|262.3|262.1|0
1611217490000|2021-01-21 08:24:50|262.4|262.2|262.4|262.2|262.4|262.2|262.4|262.2|473
1611217510000|2021-01-21 08:25:10|262.3|262.1|262.3|262.1|262.3|262.2|262.3|262.1|0
1611217520000|2021-01-21 08:25:20|262.4|262.2|262.4|262.2|262.4|262.2|262.4|262.2|0
1611217600000|2021-01-21 08:26:40|262.3||262.3||262.3||262.3||99598
1611217610000|2021-01-21 08:26:50|262.4|262.3|262.5|262.4|262.5|262.4|262.4|262.3|44919
1611217640000|2021-01-21 08:27:20|262.4|262.3|262.3|262.2|262.4|262.3|262.3|262.2|5788
1611217650000|2021-01-21 08:27:30|262.4|262.3|262.4|262.3|262.4|262.3|262.4|262.3|0
1611217660000|2021-01-21 08:27:40|262.5||262.5||262.5||262.5||7908
1611217740000|2021-01-21 08:29:00|262.6|262.4|262.5|262.3|262.6|262.5|262.5|262.3|3516
1611217770000|2021-01-21 08:29:30||262.4||262.3||262.4||262.3|1000
1611217800000|2021-01-21 08:30:00|262.4|262.2|262.4|262.2|262.4|262.2|262.3|262.2|18403
1611217820000|2021-01-21 08:30:20||262.3||262.3||262.3||262.3|0
1611217860000|2021-01-21 08:31:00|262.3|262.2|262.3|262.2|262.3|262.2|262.3|262.2|1392
1611217870000|2021-01-21 08:31:10|262.2|262.1|262.2|262.1|262.3|262.1|262.2|262.1|3816
1611217900000|2021-01-21 08:31:40|262.1|262|262.2|262.1|262.2|262.1|262.1|262|4251
1611217920000|2021-01-21 08:32:00|262.1|262|262.2|262|262.2|262|262.1|262|164
1611217930000|2021-01-21 08:32:10|262.1|262.1|262.1|262|262.2|262.1|262.1|262|3598
1611217940000|2021-01-21 08:32:20|262|261.9|262.1|261.9|262.1|261.9|262|261.8|1911
1611217950000|2021-01-21 08:32:30|262||262||262||262||3366
1611217980000|2021-01-21 08:33:00|261.9|261.8|261.9|261.8|261.9|261.8|261.9|261.8|622
1611218000000|2021-01-21 08:33:20|261.8|261.7|261.9|261.7|261.9|261.7|261.8|261.6|1621
1611218050000|2021-01-21 08:34:10|||||||||1000
1611218060000|2021-01-21 08:34:20|261.8|261.6|261.7|261.5|261.8|261.6|261.7|261.5|2487
1611218070000|2021-01-21 08:34:30||261.6||261.5||261.6||261.5|0
1611218080000|2021-01-21 08:34:40||261.6||261.6||261.6||261.6|6044
1611218110000|2021-01-21 08:35:10|261.6|261.5|261.6|261.5|261.6|261.5|261.6|261.5|610
1611218140000|2021-01-21 08:35:40||261.4||261.4||261.4||261.4|3
1611218190000|2021-01-21 08:36:30|261.5|261.5|261.6|261.4|261.6|261.5|261.5|261.4|3000
1611218200000|2021-01-21 08:36:40|261.7|261.5|261.8|261.7|261.8|261.7|261.6|261.5|19917
1611218210000|2021-01-21 08:36:50|||||||||4068
1611218250000|2021-01-21 08:37:30|||||||||1102
1611218260000|2021-01-21 08:37:40|261.9|261.8|261.8|261.7|261.9|261.8|261.8|261.7|2700
1611218280000|2021-01-21 08:38:00||261.6||261.6||261.6||261.6|0
1611218310000|2021-01-21 08:38:30|261.7||261.8||261.8||261.7||1500
1611218320000|2021-01-21 08:38:40|261.7||261.7||261.7||261.7||0
1611218350000|2021-01-21 08:39:10|261.6|261.5|261.7|261.5|261.7|261.5|261.6|261.5|2136
1611218360000|2021-01-21 08:39:20||261.6||261.5||261.6||261.5|0
1611218390000|2021-01-21 08:39:50|||||||||500
1611218400000|2021-01-21 08:40:00|261.6||261.7||261.7||261.6||0
1611218420000|2021-01-21 08:40:20||261.6||261.6||261.6||261.6|2538
1611218440000|2021-01-21 08:40:40|||||||||6916
1611218460000|2021-01-21 08:41:00|261.8|261.7|261.8|261.7|261.8|261.7|261.8|261.7|12128
1611218480000|2021-01-21 08:41:20|261.9|261.8|261.9|261.7|261.9|261.8|261.8|261.7|14000
1611218490000|2021-01-21 08:41:30|261.8||261.8||261.8||261.8||0
1611218500000|2021-01-21 08:41:40|261.9||261.8||261.9||261.8||0
1611218510000|2021-01-21 08:41:50|261.7|261.6|261.7|261.6|261.7|261.6|261.7|261.6|610
1611218520000|2021-01-21 08:42:00|261.8|261.7|261.8|261.6|261.8|261.7|261.7|261.6|10000
1611218530000|2021-01-21 08:42:10|261.9|261.7|261.9|261.7|261.9|261.7|261.9|261.7|0
1611218600000|2021-01-21 08:43:20|261.8|261.8|261.9|261.8|261.9|261.8|261.8|261.7|1531
1611218610000|2021-01-21 08:43:30|261.8|261.7|261.9|261.7|261.9|261.8|261.8|261.7|2110
1611218640000|2021-01-21 08:44:00|261.8||261.8||261.8||261.8||0
1611218660000|2021-01-21 08:44:20|261.9||261.8||261.9||261.8||0
1611218670000|2021-01-21 08:44:30|261.9||261.8||261.9||261.8||0
1611218690000|2021-01-21 08:44:50|261.7|261.6|261.8|261.6|261.8|261.6|261.7|261.6|3266
1611218770000|2021-01-21 08:46:10|261.7|261.5|261.7|261.5|261.7|261.6|261.6|261.5|9116
1611218780000|2021-01-21 08:46:20|261.6||261.6||261.6||261.6||0
1611218790000|2021-01-21 08:46:30|261.5|261.4|261.5|261.4|261.6|261.4|261.5|261.4|4224
1611218800000|2021-01-21 08:46:40|261.4|261.3|261.4|261.3|261.4|261.3|261.4|261.3|580
1611218810000|2021-01-21 08:46:50|261.5|261.2|261.5|261.3|261.5|261.4|261.5|261.2|2696
1611218840000|2021-01-21 08:47:20|261.4||261.5||261.5||261.4||398
1611218870000|2021-01-21 08:47:50|261.6||261.6||261.6||261.6||0
1611218880000|2021-01-21 08:48:00|261.5||261.5||261.5||261.5||0
1611218940000|2021-01-21 08:49:00|261.4||261.4||261.4||261.4||0
1611218960000|2021-01-21 08:49:20|261.5|261.4|261.4|261.3|261.5|261.4|261.4|261.3|4596
1611218970000|2021-01-21 08:49:30|261.5||261.5||261.5||261.4||0
1611218980000|2021-01-21 08:49:40|261.4||261.4||261.5||261.4||300
1611219000000|2021-01-21 08:50:00|261.5|261.4|261.4|261.3|261.5|261.4|261.4|261.3|7391
1611219010000|2021-01-21 08:50:10|261.5||261.5||261.5||261.5||80
1611219070000|2021-01-21 08:51:10|261.6|261.4|261.6|261.5|261.7|261.5|261.6|261.4|18374
1611219080000|2021-01-21 08:51:20|261.7|261.6|261.6|261.4|261.7|261.6|261.6|261.4|2158
1611219100000|2021-01-21 08:51:40|261.5||261.5||261.5||261.5||0
1611219130000|2021-01-21 08:52:10|||||||||300
1611219180000|2021-01-21 08:53:00|261.4|261.3|261.4|261.2|261.4|261.3|261.3|261.2|25140
1611219190000|2021-01-21 08:53:10|261.3|261.1|261.3|261.1|261.3|261.1|261.2|261.1|4487
1611219200000|2021-01-21 08:53:20||261.2||261.1||261.2||261.1|0
1611219210000|2021-01-21 08:53:30||261.2||261.2||261.2||261.1|0
1611219220000|2021-01-21 08:53:40|261.2|261.1|261.2|261.1|261.3|261.1|261.2|261.1|0
1611219230000|2021-01-21 08:53:50|261.1|261|261.2|261.1|261.2|261.1|261.1|261|500
1611219260000|2021-01-21 08:54:20|261.1|261|261.2|261.1|261.2|261.1|261.1|261|2627
1611219280000|2021-01-21 08:54:40|261.3|261.2|261.3|261.1|261.3|261.2|261.3|261.1|6817
1611219340000|2021-01-21 08:55:40|261.2||261.2||261.2||261.2||0
1611219350000|2021-01-21 08:55:50|261.1|261|261.1|261|261.1|261|261|260.9|20339
1611219360000|2021-01-21 08:56:00|261|260.9|261.1|260.9|261.1|260.9|261|260.9|612
1611219370000|2021-01-21 08:56:10||261||261||261||261|0
1611219380000|2021-01-21 08:56:20|261.2|261.1|261.2|261.1|261.2|261.1|261.2|261.1|3472
1611219440000|2021-01-21 08:57:20|261.3|261.2|261.3|261.1|261.3|261.2|261.2|261.1|12285
1611219490000|2021-01-21 08:58:10||261.2||261.1||261.2||261.1|0
1611219520000|2021-01-21 08:58:40|261.4|261.2|261.4|261.2|261.4|261.2|261.4|261.2|7886
1611219540000|2021-01-21 08:59:00|261.3||261.3||261.3||261.3||5000
1611219570000|2021-01-21 08:59:30|261.2|261.1|261.3|261.1|261.3|261.1|261.2|261.1|610
1611219590000|2021-01-21 08:59:50|261.2|261|261.1|261|261.2|261|261.1|261|9548
1611219600000|2021-01-21 09:00:00|261.2||261.2||261.2||261.2||0
1611219640000|2021-01-21 09:00:40|261.1||261.2||261.2||261.1||4045
1611219650000|2021-01-21 09:00:50|261.1||261.1||261.1||261.1||0
1611219660000|2021-01-21 09:01:00|261.2|261.1|261.3|261.1|261.3|261.1|261.2|261.1|5475
1611219670000|2021-01-21 09:01:10|261.4|261.2|261.4|261.2|261.4|261.3|261.3|261.2|4000
1611219720000|2021-01-21 09:02:00||261.3||261.2||261.3||261.2|1341
1611219800000|2021-01-21 09:03:20|261.3|261.3|261.4|261.2|261.4|261.3|261.3|261.2|1000
1611219820000|2021-01-21 09:03:40|261.3||261.3||261.3||261.3||0
1611219830000|2021-01-21 09:03:50|261.4|261.3|261.4|261.2|261.4|261.3|261.4|261.2|1148
1611219840000|2021-01-21 09:04:00|261.3||261.3||261.3||261.3||0
1611219860000|2021-01-21 09:04:20|261.2|261.1|261.3|261.2|261.3|261.2|261.2|261.1|11331
1611219870000|2021-01-21 09:04:30|261.2|261.1|261.3|261.1|261.3|261.1|261.2|261.1|1340
1611219880000|2021-01-21 09:04:40|261.2|261|261.2|261|261.2|261|261.2|261|1386
1611219950000|2021-01-21 09:05:50|261.1||261.1||261.1||261.1||0
1611219960000|2021-01-21 09:06:00|261|260.9|261|260.8|261|260.9|260.9|260.8|15734
1611219970000|2021-01-21 09:06:10|261.1|260.9|261.1|260.9|261.1|260.9|261.1|260.9|0
1611219980000|2021-01-21 09:06:20|261|261|261.1|261|261.1|261|261|261|3507
1611220010000|2021-01-21 09:06:50|261|260.9|260.9|260.8|261.1|261|260.9|260.8|8662
1611220020000|2021-01-21 09:07:00|261|260.9|261|260.9|261|260.9|261|260.8|1097
1611220050000|2021-01-21 09:07:30|260.9|260.8|261|260.8|261|260.8|260.9|260.8|9176
1611220060000|2021-01-21 09:07:40||260.9||260.9||260.9||260.9|0
1611220080000|2021-01-21 09:08:00|261.1|261|261.1|261|261.1|261|261.1|260.9|2113
1611220140000|2021-01-21 09:09:00|261.2|261.1|261.2|261.1|261.2|261.1|261.2|261.1|9095
1611220190000|2021-01-21 09:09:50|261.3|261.2|261.3|261.1|261.3|261.2|261.3|261.1|805
1611220210000|2021-01-21 09:10:10|261.2|261|261.2|261.1|261.2|261.1|261.2|261|10559
1611220240000|2021-01-21 09:10:40|261.3|261.2|261.2|261.1|261.3|261.2|261.2|261.1|0
1611220410000|2021-01-21 09:13:30|261.3|261.2|261.3|261.1|261.3|261.2|261.3|261.1|2253
1611220440000|2021-01-21 09:14:00||261.2||261.2||261.2||261.2|0
1611220460000|2021-01-21 09:14:20|261.2|261.1|261.2|261.1|261.2|261.1|261.2|261.1|1308
1611220470000|2021-01-21 09:14:30|261.3||261.3||261.3||261.3||0
1611220480000|2021-01-21 09:14:40||261.2||261.2||261.2||261.2|0
1611220540000|2021-01-21 09:15:40|261.2|261.1|261.2|261.1|261.2|261.1|261.2|261.1|1340
1611220560000|2021-01-21 09:16:00|261.1|261|261.1|261|261.1|261|261.1|261|2857
1611220570000|2021-01-21 09:16:10|261.2||261.2||261.2||261.1||918
1611220580000|2021-01-21 09:16:20|261.1||261.1||261.1||261.1||0
1611220600000|2021-01-21 09:16:40|261.2|261.1|261.2|261|261.2|261.1|261.2|261|0
1611220640000|2021-01-21 09:17:20||261.1||261.1||261.1||261.1|0
1611220650000|2021-01-21 09:17:30||261||261||261||261|0
1611220660000|2021-01-21 09:17:40||261.1||261.1||261.1||261.1|0
1611220680000|2021-01-21 09:18:00|261.1|261|261.1|261|261.2|261|261.1|261|3000
1611220740000|2021-01-21 09:19:00|261.2|261.1|261.2|261|261.2|261.1|261.2|261|3618
1611220750000|2021-01-21 09:19:10|261.1||261.1||261.1||261.1||0
1611220770000|2021-01-21 09:19:30|261.2|261.1|261.2|261|261.2|261.1|261.2|261|1880
1611220800000|2021-01-21 09:20:00|261.1||261.1||261.1||261.1||0
1611220810000|2021-01-21 09:20:10|261.2||261.2||261.2||261.2||0
1611220840000|2021-01-21 09:20:40|261.1||261.1||261.1||261.1||0
1611220910000|2021-01-21 09:21:50|261|260.9|260.9|260.8|261|260.9|260.8|260.7|44244
1611220920000|2021-01-21 09:22:00|261|260.9|261|260.8|261|260.9|261|260.8|1493
1611220930000|2021-01-21 09:22:10|260.9|260.9|261|260.9|261|260.9|260.9|260.9|2000
1611220980000|2021-01-21 09:23:00|261.1|261|261.1|260.9|261.1|261|261.1|260.9|7070
1611221020000|2021-01-21 09:23:40|261|261|261.1|261|261.1|261|261|260.9|3876
1611221030000|2021-01-21 09:23:50||260.9||261||261||260.9|0
1611221040000|2021-01-21 09:24:00||260.9||261||261||260.9|2500
1611221060000|2021-01-21 09:24:20|261|260.9|261|260.8|261|260.9|261|260.8|5337
1611221070000|2021-01-21 09:24:30||260.9||260.9||260.9||260.9|0
1611221100000|2021-01-21 09:25:00|261.1||261||261.1||261||0
1611221130000|2021-01-21 09:25:30|260.9|260.8|260.9|260.8|261|260.9|260.9|260.8|16611
1611221140000|2021-01-21 09:25:40|260.8|260.7|260.8|260.7|260.9|260.8|260.8|260.7|7484
1611221150000|2021-01-21 09:25:50|260.9|260.8|260.9|260.8|260.9|260.8|260.9|260.7|2196
1611221160000|2021-01-21 09:26:00|261|260.9|261|260.8|261|260.9|261|260.8|1343
1611221200000|2021-01-21 09:26:40|261.1|260.9|261|260.9|261.1|260.9|261|260.9|0
1611221210000|2021-01-21 09:26:50|261.1||261.1||261.1||261.1||0
1611221240000|2021-01-21 09:27:20|261||261||261||261||0
1611221250000|2021-01-21 09:27:30|261.1|261|261.1|261|261.1|261|261.1|260.9|2600
1611221290000|2021-01-21 09:28:10|261.2|261.1|261.2|261.1|261.2|261.1|261.2|261.1|995
1611221310000|2021-01-21 09:28:30|261.3||261.3||261.3||261.3||0
1611221320000|2021-01-21 09:28:40||261.2||261.2||261.2||261.2|0
1611221370000|2021-01-21 09:29:30|261.2|261.1|261.3|261.1|261.3|261.1|261.2|261.1|0
1611221400000|2021-01-21 09:30:00|261.2|261|261.3|261.1|261.3|261.1|261.2|261|6227
1611221410000|2021-01-21 09:30:10|261.2||261.2||261.2||261.2||0
1611221430000|2021-01-21 09:30:30|261.1|261|261.1|261|261.2|261|261.1|261|1260
1611221470000|2021-01-21 09:31:10|261.2|261.1|261.3|261.2|261.3|261.2|261.2|261.1|13355
1611221480000|2021-01-21 09:31:20|261.2|261.1|261.1|261|261.2|261.1|261.1|261|1500
1611221490000|2021-01-21 09:31:30|261.2||261.2||261.2||261.2||0
1611221500000|2021-01-21 09:31:40|261.1||261.1||261.1||261.1||10
1611221520000|2021-01-21 09:32:00|||||||||75
1611221640000|2021-01-21 09:34:00|261.2|261.1|261.2|261.1|261.2|261.1|261.2|261.1|4631
1611221660000|2021-01-21 09:34:20|||||||||1030
1611221670000|2021-01-21 09:34:30||261||261||261||261|0
1611221720000|2021-01-21 09:35:20||261.1||261||261.1||261|0
1611221730000|2021-01-21 09:35:30|||||||||1680
1611221810000|2021-01-21 09:36:50|261.3|261.1|261.3|261.2|261.3|261.2|261.3|261.1|1759
1611221980000|2021-01-21 09:39:40|261.2|261.1|261.2|261.1|261.2|261.1|261.2|261.1|1683
1611222070000|2021-01-21 09:41:10|261.3|261.2|261.3|261.2|261.3|261.2|261.2|261.2|0
1611222080000|2021-01-21 09:41:20|261.2|261.1|261.3|261.1|261.3|261.1|261.2|261.1|0
1611222100000|2021-01-21 09:41:40||261.2||261.1||261.2||261.1|0
1611222120000|2021-01-21 09:42:00||261.2||261.2||261.2||261.1|0
1611222190000|2021-01-21 09:43:10|261.2|261.1|261.2|261.1|261.2|261.1|261.2|261.1|553
1611222230000|2021-01-21 09:43:50|261.1|261|261.1|261|261.2|261|261|260.9|25971
1611222240000|2021-01-21 09:44:00|261.2|261.1|261.2|261.1|261.2|261.1|261.2|261.1|4347
1611222280000|2021-01-21 09:44:40|261.3|261.2|261.3|261.1|261.3|261.2|261.3|261.1|2545
1611222310000|2021-01-21 09:45:10||261.2||261.1||261.2||261.1|0
1611222320000|2021-01-21 09:45:20|261.2||261.2||261.2||261.2||0
1611222370000|2021-01-21 09:46:10|261.1|261|261.1|261|261.2|261|261.1|261|610
1611222700000|2021-01-21 09:51:40|261|260.9|261|260.9|261|260.9|261|260.9|7472
1611222710000|2021-01-21 09:51:50|261.1|261|261.1|261|261.1|261|261.1|260.9|1951
1611222720000|2021-01-21 09:52:00|261.2|261.1|261.2|261.1|261.2|261.1|261.2|261.1|2737
1611222740000|2021-01-21 09:52:20|||||||||1976
1611222760000|2021-01-21 09:52:40||261||261.1||261.1||261|1728
1611222780000|2021-01-21 09:53:00|261.1|261|261.2|261|261.2|261|261.1|261|610
1611222790000|2021-01-21 09:53:10|261.1||261.1||261.1||261.1||809
1611222850000|2021-01-21 09:54:10|261.2||261.2||261.2||261.2||0
1611222960000|2021-01-21 09:56:00|||||||||400
1611223010000|2021-01-21 09:56:50|261.1||261.1||261.1||261.1||0
1611223040000|2021-01-21 09:57:20|||||||||2400
1611223060000|2021-01-21 09:57:40|||||||||191
1611223070000|2021-01-21 09:57:50|261|260.9|261|260.9|261|260.9|261|260.9|7480
1611223080000|2021-01-21 09:58:00|261.1|261|261.2|261|261.2|261|261.1|260.9|4315
1611223140000|2021-01-21 09:59:00||261.1||261.1||261.1||261.1|0
1611223160000|2021-01-21 09:59:20|261.3|261.2|261.3|261.1|261.3|261.2|261.3|261.1|1837
1611223170000|2021-01-21 09:59:30|261.4|261.2|261.3|261.2|261.4|261.2|261.3|261.2|3871
1611223200000|2021-01-21 10:00:00|261.2|261.1|261.2|261.1|261.2|261.1|261.2|261.1|2388
1611223340000|2021-01-21 10:02:20|261.1|261|261.1|261|261.1|261|261.1|261|3139
1611223350000|2021-01-21 10:02:30|||||||||2560
1611223440000|2021-01-21 10:04:00|261.2|261.1|261.2|261|261.2|261.1|261.2|261|3547
1611223480000|2021-01-21 10:04:40||261.1||261.1||261.1||261.1|0
1611223520000|2021-01-21 10:05:20||261||261.1||261.1||261|0
1611223540000|2021-01-21 10:05:40||261||261||261||261|0
1611223550000|2021-01-21 10:05:50|261.1||261.2||261.2||261.1||0
1611223580000|2021-01-21 10:06:20||261.1||261.1||261.1||261.1|0
1611223720000|2021-01-21 10:08:40||261||261.1||261.1||261|5058
1611223770000|2021-01-21 10:09:30|261.1|261|261.1|261|261.2|261|261.1|261|673
1611223790000|2021-01-21 10:09:50|261.2|261.1|261.2|261|261.2|261.1|261.2|261|1047
1611223800000|2021-01-21 10:10:00|261.1|261.1|261.2|261|261.2|261.1|261.1|261|2500
1611223810000|2021-01-21 10:10:10|261.1||261.1||261.1||261.1||0
1611223910000|2021-01-21 10:11:50|||||||||77
1611224020000|2021-01-21 10:13:40|261|260.9|261|260.9|261|260.9|261|260.9|12892
1611224100000|2021-01-21 10:15:00|260.9|260.8|261|260.8|261|260.9|260.9|260.8|12644
1611224110000|2021-01-21 10:15:10|260.9||260.9||260.9||260.9||0
1611224120000|2021-01-21 10:15:20|261||261||261||261||0
1611224130000|2021-01-21 10:15:30|260.9||260.9||260.9||260.9||0
1611224150000|2021-01-21 10:15:50|260.8|260.7|260.9|260.8|260.9|260.8|260.8|260.7|2405
1611224160000|2021-01-21 10:16:00|261|260.9|261|260.9|261|260.9|261|260.9|17410
1611224180000|2021-01-21 10:16:20|260.9|260.8|260.9|260.8|260.9|260.8|260.9|260.8|5722
1611224190000|2021-01-21 10:16:30|261|260.9|261|260.9|261|260.9|261|260.9|1429
1611224200000|2021-01-21 10:16:40|261.1||261||261.1||261||0
1611224210000|2021-01-21 10:16:50|261.1||261.1||261.1||261.1||6000
1611224250000|2021-01-21 10:17:30|261||261.1||261.1||261||5000
1611224280000|2021-01-21 10:18:00|||||||||95
1611224350000|2021-01-21 10:19:10||261||261||261||261|0
1611224360000|2021-01-21 10:19:20|261|260.9|261.1|260.9|261.1|260.9|261|260.9|0
1611224370000|2021-01-21 10:19:30|261||261.1||261.1||261||0
1611224470000|2021-01-21 10:21:10|261|260.8|260.9|260.8|261|260.8|260.9|260.8|11374
1611224480000|2021-01-21 10:21:20|261|260.7|260.9|260.7|261|260.7|260.8|260.7|8090
1611224530000|2021-01-21 10:22:10||260.8||260.8||260.8||260.8|0
1611224550000|2021-01-21 10:22:30|261|260.9|261|260.8|261|260.9|261|260.8|5855
1611224560000|2021-01-21 10:22:40|260.9||260.9||260.9||260.9||0
1611224590000|2021-01-21 10:23:10|260.8|260.7|260.9|260.7|260.9|260.7|260.8|260.7|3391
1611224650000|2021-01-21 10:24:10||260.8||260.8||260.8||260.8|0
1611224680000|2021-01-21 10:24:40|261|260.9|260.9|260.8|261|260.9|260.9|260.8|1195
1611224690000|2021-01-21 10:24:50|261||261||261||261||0
1611224700000|2021-01-21 10:25:00|260.9||260.9||260.9||260.9||0
1611224740000|2021-01-21 10:25:40||260.7||260.8||260.8||260.7|630
1611224750000|2021-01-21 10:25:50||260.7||260.7||260.7||260.7|103
1611224850000|2021-01-21 10:27:30||260.8||260.7||260.8||260.7|0
1611224860000|2021-01-21 10:27:40||260.8||260.8||260.8||260.8|0
1611224870000|2021-01-21 10:27:50||260.7||260.7||260.7||260.7|0
1611224910000|2021-01-21 10:28:30||260.8||260.7||260.8||260.7|40
1611225010000|2021-01-21 10:30:10|260.8|260.6|260.7|260.6|260.8|260.6|260.7|260.6|6601
1611225110000|2021-01-21 10:31:50|260.6|260.5|260.7|260.6|260.7|260.6|260.6|260.5|3592
1611225120000|2021-01-21 10:32:00||260.5||260.5||260.6||260.5|0
1611225140000|2021-01-21 10:32:20||260.6||260.6||260.6||260.6|0
1611225200000|2021-01-21 10:33:20||260.5||260.6||260.6||260.5|0
1611225220000|2021-01-21 10:33:40|260.6|260.4|260.5|260.4|260.6|260.4|260.5|260.4|38571
1611225230000|2021-01-21 10:33:50|260.6|260.5|260.6|260.5|260.6|260.5|260.6|260.5|4494
1611225350000|2021-01-21 10:35:50|260.7|260.6|260.7|260.6|260.7|260.6|260.7|260.6|11217
1611225370000|2021-01-21 10:36:10|260.8|260.7|260.8|260.7|260.8|260.7|260.8|260.7|5648
1611225380000|2021-01-21 10:36:20|260.7|260.6|260.7|260.6|260.8|260.6|260.7|260.6|12418
1611225450000|2021-01-21 10:37:30|||||||||1977
1611225460000|2021-01-21 10:37:40|260.6|260.5|260.6|260.5|260.6|260.5|260.6|260.5|587
1611225470000|2021-01-21 10:37:50|260.5|260.4|260.5|260.4|260.6|260.4|260.5|260.4|3110
1611225560000|2021-01-21 10:39:20|||||||||10000
1611225570000|2021-01-21 10:39:30|260.6|260.5|260.6|260.5|260.6|260.5|260.6|260.5|6111
1611225590000|2021-01-21 10:39:50||260.4||260.4||260.5||260.4|2517
1611225600000|2021-01-21 10:40:00|260.5||260.5||260.5||260.5||0
1611225660000|2021-01-21 10:41:00|||||||||70
1611225750000|2021-01-21 10:42:30|260.4|260.3|260.4|260.3|260.4|260.3|260.4|260.2|9755
1611225820000|2021-01-21 10:43:40|||||||||1427
1611225860000|2021-01-21 10:44:20|260.3|260.2|260.4|260.3|260.4|260.3|260.3|260.2|6793
1611225870000|2021-01-21 10:44:30||260.2||260.3||260.3||260.2|6715
1611225880000|2021-01-21 10:44:40|||||||||1000
1611225890000|2021-01-21 10:44:50|260.3|260.2|260.4|260.2|260.4|260.2|260.3|260.2|1058
1611225900000|2021-01-21 10:45:00||260.3||260.3||260.3||260.2|0
1611225930000|2021-01-21 10:45:30|260.5|260.4|260.4|260.3|260.5|260.4|260.4|260.3|12693
1611225960000|2021-01-21 10:46:00|260.5||260.4||260.5||260.4||0
1611225970000|2021-01-21 10:46:10|260.5||260.5||260.5||260.5||0
1611226100000|2021-01-21 10:48:20||260.4||260.4||260.4||260.4|0
1611226160000|2021-01-21 10:49:20|260.6||260.6||260.6||260.6||250
1611226170000|2021-01-21 10:49:30||260.5||260.5||260.5||260.5|0
1611226200000|2021-01-21 10:50:00|260.5|260.4|260.4|260.2|260.6|260.4|260.3|260.2|29335
1611226210000|2021-01-21 10:50:10|260.3||260.4||260.4||260.3||5000
1611226230000|2021-01-21 10:50:30|||||||||3000
1611226260000|2021-01-21 10:51:00||260.3||260.3||260.3||260.3|0
1611226270000|2021-01-21 10:51:10|260.5|260.4|260.5|260.3|260.5|260.4|260.5|260.3|9783
1611226280000|2021-01-21 10:51:20||260.4||260.4||260.4||260.4|0
1611226290000|2021-01-21 10:51:30|260.6||260.6||260.6||260.6||0
1611226340000|2021-01-21 10:52:20||260.5||260.5||260.5||260.4|1250
1611226380000|2021-01-21 10:53:00|260.7|260.6|260.7|260.5|260.7|260.6|260.6|260.5|4844
1611226440000|2021-01-21 10:54:00|260.6||260.6||260.6||260.6||0
1611226460000|2021-01-21 10:54:20||260.4||260.5||260.5||260.4|4294
1611226470000|2021-01-21 10:54:30|260.7|260.6|260.7|260.6|260.7|260.6|260.7|260.5|0
1611226480000|2021-01-21 10:54:40||260.5||260.5||260.5||260.5|0
1611226520000|2021-01-21 10:55:20|260.6||260.6||260.6||260.6||0
1611226680000|2021-01-21 10:58:00|260.7|260.6|260.7|260.6|260.7|260.6|260.7|260.6|500
1611226690000|2021-01-21 10:58:10|260.6|260.5|260.6|260.5|260.7|260.5|260.6|260.4|5833
1611226700000|2021-01-21 10:58:20|260.7||260.6||260.7||260.6||0
1611226790000|2021-01-21 10:59:50|260.7|260.6|260.7|260.6|260.7|260.6|260.7|260.6|3687
1611226810000|2021-01-21 11:00:10|260.6|260.5|260.6|260.5|260.6|260.6|260.6|260.5|12454
1611226820000|2021-01-21 11:00:20|260.7||260.7||260.7||260.7||0
1611226830000|2021-01-21 11:00:30||260.6||260.6||260.6||260.6|500
1611226900000|2021-01-21 11:01:40|260.6|260.5|260.6|260.5|260.7|260.5|260.6|260.5|6972
1611226910000|2021-01-21 11:01:50|260.7|260.6|260.7|260.5|260.7|260.6|260.7|260.5|2500
1611226920000|2021-01-21 11:02:00|260.6|260.6|260.7|260.6|260.7|260.6|260.6|260.6|15000
1611226930000|2021-01-21 11:02:10|260.8|260.7|260.7|260.6|260.8|260.7|260.7|260.6|7952
1611226990000|2021-01-21 11:03:10|260.6|260.5|260.6|260.5|260.6|260.5|260.6|260.5|3686
1611227000000|2021-01-21 11:03:20|260.7|260.6|260.7|260.6|260.7|260.6|260.7|260.5|1947
1611227010000|2021-01-21 11:03:30||260.5||260.5||260.5||260.5|0
1611227020000|2021-01-21 11:03:40|260.6||260.6||260.7||260.6||953
1611227090000|2021-01-21 11:04:50|260.5|260.4|260.6|260.5|260.6|260.5|260.5|260.4|3636
1611227110000|2021-01-21 11:05:10|260.7|260.6|260.7|260.6|260.7|260.6|260.7|260.5|3351
1611227200000|2021-01-21 11:06:40|260.6|260.5|260.6|260.5|260.6|260.5|260.6|260.5|3484
1611227240000|2021-01-21 11:07:20|260.7|260.6|260.7|260.6|260.7|260.6|260.7|260.6|1990
1611227270000|2021-01-21 11:07:50|260.6|260.5|260.6|260.5|260.6|260.6|260.6|260.5|378
1611227310000|2021-01-21 11:08:30||260.4||260.4||260.4||260.4|0
1611227350000|2021-01-21 11:09:10||260.5||260.4||260.5||260.4|0
1611227360000|2021-01-21 11:09:20|260.7|260.5|260.7|260.5|260.7|260.5|260.7|260.5|0
1611227390000|2021-01-21 11:09:50|260.8|260.6|260.7|260.6|260.8|260.6|260.7|260.6|3532
1611227420000|2021-01-21 11:10:20|260.6|260.5|260.6|260.5|260.6|260.5|260.6|260.5|161
1611227510000|2021-01-21 11:11:50|260.7|260.6|260.7|260.6|260.7|260.6|260.7|260.6|2963
1611227530000|2021-01-21 11:12:10|260.6|260.5|260.6|260.5|260.6|260.5|260.6|260.5|766
1611227580000|2021-01-21 11:13:00|260.5|260.4|260.6|260.4|260.6|260.4|260.5|260.4|2200
1611227620000|2021-01-21 11:13:40|260.5||260.5||260.5||260.5||0
1611227630000|2021-01-21 11:13:50|260.6||260.6||260.6||260.6||0
1611227760000|2021-01-21 11:16:00|260.5||260.6||260.6||260.5||4500
1611227810000|2021-01-21 11:16:50|260.5||260.5||260.5||260.5||1000
1611228030000|2021-01-21 11:20:30|260.6|260.5|260.5|260.4|260.6|260.5|260.5|260.4|11787
1611228070000|2021-01-21 11:21:10|260.6||260.6||260.6||260.6||911
1611228150000|2021-01-21 11:22:30|260.7|260.5|260.8|260.7|260.8|260.7|260.7|260.5|0
1611228190000|2021-01-21 11:23:10|260.7|260.6|260.7|260.6|260.9|260.7|260.7|260.6|21609
1611228200000|2021-01-21 11:23:20|260.8|260.5|260.7|260.6|260.8|260.6|260.7|260.5|2013
1611228370000|2021-01-21 11:26:10|260.8|260.7|260.8|260.7|260.8|260.7|260.8|260.6|9250
1611228380000|2021-01-21 11:26:20|||||||||1896
1611228390000|2021-01-21 11:26:30|260.9|260.8|260.9|260.8|260.9|260.8|260.9|260.8|0
1611228540000|2021-01-21 11:29:00|261||260.9||261||260.9||0
1611228550000|2021-01-21 11:29:10|261||260.9||261||260.9||193
1611228560000|2021-01-21 11:29:20|261||261||261||261||0
1611228570000|2021-01-21 11:29:30|260.9||260.9||260.9||260.9||0
1611228900000|2021-01-21 11:35:00|261|260.9|261|260.9|261|260.9|261|260.9|3112
1611229110000|2021-01-21 11:38:30|261.1|261|261.1|260.9|261.1|261|261|260.9|23965
1611229120000|2021-01-21 11:38:40||261||261||261||261|6079
1611229130000|2021-01-21 11:38:50|261.2|261.1|261.1|261|261.2|261.1|261.1|261|3280
1611229140000|2021-01-21 11:39:00|261.2||261.1||261.2||261.1||2821
1611229220000|2021-01-21 11:40:20|261|260.9|261|260.9|261|260.9|261|260.9|8268
1611229300000|2021-01-21 11:41:40|||||||||3990
1611229350000|2021-01-21 11:42:30|||||||||500
1611229790000|2021-01-21 11:49:50|261.1|261|261.1|261|261.1|261|261.1|260.9|3705
1611229810000|2021-01-21 11:50:10|||||||||700
1611229920000|2021-01-21 11:52:00|261|260.9|261.1|260.9|261.1|261|261|260.9|4573
1611229960000|2021-01-21 11:52:40||261||261||261||261|0
1611230000000|2021-01-21 11:53:20|||||||||100
1611230090000|2021-01-21 11:54:50|261|260.9|261.1|261|261.1|261|261|260.9|7256
1611230100000|2021-01-21 11:55:00|261|260.9|261.1|260.9|261.1|260.9|261|260.9|441
1611230230000|2021-01-21 11:57:10|261.2|261|261.2|261|261.2|261.1|261.2|261|2500
1611230250000|2021-01-21 11:57:30|261.1||261.1||261.1||261.1||0
1611230260000|2021-01-21 11:57:40||260.9||261||261||260.9|0
1611230300000|2021-01-21 11:58:20|261|260.9|261.1|261|261.1|261|261|260.9|1216
1611230400000|2021-01-21 12:00:00|||||||||500
1611230480000|2021-01-21 12:01:20|261.2|261.1|261.1|261|261.2|261.1|261.1|261|14787
1611230550000|2021-01-21 12:02:30|261|260.9|261.1|261|261.1|261|261|260.9|4460
1611230640000|2021-01-21 12:04:00|261|260.9|261.1|260.9|261.1|261|261|260.9|6392
1611230650000|2021-01-21 12:04:10||261||261||261||261|0
1611230660000|2021-01-21 12:04:20||260.9||261||261||260.9|0
1611230670000|2021-01-21 12:04:30||260.9||261||261||260.9|203
1611230760000|2021-01-21 12:06:00|261|260.9|261|260.9|261|260.9|261|260.9|1019
1611230770000|2021-01-21 12:06:10|260.9|260.8|260.9|260.8|260.9|260.8|260.9|260.8|6709
1611230790000|2021-01-21 12:06:30|||||||||700
1611230870000|2021-01-21 12:07:50|||||||||4000
1611230880000|2021-01-21 12:08:00|261|260.9|261|260.9|261|260.9|260.9|260.8|7357
1611231030000|2021-01-21 12:10:30|260.9|260.8|260.8|260.7|260.9|260.8|260.8|260.7|8737
1611231040000|2021-01-21 12:10:40|260.9||260.9||260.9||260.9||0
1611231060000|2021-01-21 12:11:00|260.8|260.8|260.9|260.7|260.9|260.8|260.8|260.7|4488
1611231090000|2021-01-21 12:11:30||260.8||260.8||260.8||260.8|0
1611231120000|2021-01-21 12:12:00|261|260.9|261|260.9|261|260.9|261|260.8|3665
1611231170000|2021-01-21 12:12:50|260.9|260.8|261|260.9|261|260.9|260.9|260.8|4094
1611231200000|2021-01-21 12:13:20|||||||||1660
1611231210000|2021-01-21 12:13:30||260.8||260.9||260.9||260.8|1026
1611231220000|2021-01-21 12:13:40|||||||||1000
1611231270000|2021-01-21 12:14:30|||||||||1065
1611231280000|2021-01-21 12:14:40|260.9|260.8|260.9|260.8|260.9|260.8|260.9|260.8|461
1611231290000|2021-01-21 12:14:50|261||261||261||261||0
1611231320000|2021-01-21 12:15:20|260.9||260.9||260.9||260.9||0
1611231340000|2021-01-21 12:15:40|||||||||200
1611231360000|2021-01-21 12:16:00|261||261||261||261||200
1611231380000|2021-01-21 12:16:20||260.9||260.9||260.9||260.9|0
1611231530000|2021-01-21 12:18:50|261.1|261|261.1|260.9|261.1|261|261.1|260.9|5575
1611231540000|2021-01-21 12:19:00||261||261||261||261|0
1611231600000|2021-01-21 12:20:00|261.2|261.1|261.2|261|261.2|261.1|261.2|261|1828
1611231690000|2021-01-21 12:21:30|261.1||261.1||261.1||261.1||1239
1611231730000|2021-01-21 12:22:10|261|260.9|261|260.8|261.1|261|261|260.8|11312
1611231750000|2021-01-21 12:22:30|261.1|260.9|261|260.8|261.1|261|260.9|260.8|17439
1611231790000|2021-01-21 12:23:10|260.9||261||261||260.9||0
1611231810000|2021-01-21 12:23:30|260.9||260.9||260.9||260.9||0
1611231900000|2021-01-21 12:25:00|261|260.9|261|260.8|261|260.9|261|260.8|8269
1611231910000|2021-01-21 12:25:10|260.9||260.9||260.9||260.9||0
1611231920000|2021-01-21 12:25:20|261||260.9||261||260.9||0
1611232010000|2021-01-21 12:26:50|260.8|260.7|260.6|260.5|260.8|260.7|260.6|260.5|11024
1611232020000|2021-01-21 12:27:00|260.7|260.6|260.7|260.6|260.8|260.6|260.7|260.6|3964
1611232110000|2021-01-21 12:28:30|260.8||260.7||260.8||260.7||0
1611232180000|2021-01-21 12:29:40|260.8|260.7|260.9|260.7|260.9|260.8|260.8|260.6|5750
1611232290000|2021-01-21 12:31:30|260.8||260.8||260.8||260.8||0
1611232310000|2021-01-21 12:31:50|||||||||2034
1611232350000|2021-01-21 12:32:30|260.9|260.8|260.9|260.7|260.9|260.8|260.9|260.7|1793
1611232490000|2021-01-21 12:34:50|260.8|260.8|260.9|260.8|260.9|260.8|260.8|260.8|4779
1611232530000|2021-01-21 12:35:30|260.8|260.7|260.9|260.7|260.9|260.8|260.8|260.7|3060
1611232540000|2021-01-21 12:35:40|260.8||260.9||260.9||260.8||0
1611232560000|2021-01-21 12:36:00||260.8||260.8||260.8||260.8|0
1611232570000|2021-01-21 12:36:10|||||||||7287
1611232580000|2021-01-21 12:36:20|||||||||1687
1611232770000|2021-01-21 12:39:30|261|260.9|261|260.9|261|260.9|261|260.9|419
1611232820000|2021-01-21 12:40:20|261.1|261|261.1|260.9|261.1|261|261.1|260.9|1008
1611232900000|2021-01-21 12:41:40|261||261||261||261||0
1611232920000|2021-01-21 12:42:00|261.1||261.1||261.1||261.1||0
1611233010000|2021-01-21 12:43:30|261|261|261|260.9|261.1|261|261|260.9|5034
1611233020000|2021-01-21 12:43:40|||||||||2520
1611233120000|2021-01-21 12:45:20|261.1|261|261.1|261|261.1|261|261|261|10897
1611233220000|2021-01-21 12:47:00|261|260.9|261.1|260.9|261.1|260.9|261|260.9|613
1611233230000|2021-01-21 12:47:10|261||261||261||261||0
1611233270000|2021-01-21 12:47:50|260.9|260.8|261|260.8|261|260.8|260.9|260.8|2799
1611233290000|2021-01-21 12:48:10|260.9||260.9||260.9||260.9||0
1611233300000|2021-01-21 12:48:20|260.8|260.7|260.9|260.7|260.9|260.7|260.8|260.7|9632
1611233360000|2021-01-21 12:49:20|260.8||260.8||260.9||260.8||0
1611233450000|2021-01-21 12:50:50|||||||||7086
1611233580000|2021-01-21 12:53:00|260.7|260.6|260.7|260.5|260.7|260.6|260.6|260.5|7136
1611233590000|2021-01-21 12:53:10|260.6||260.7||260.7||260.6||0
1611233610000|2021-01-21 12:53:30|260.6||260.6||260.6||260.6||0
1611233670000|2021-01-21 12:54:30|260.5|260.4|260.5|260.4|260.5|260.4|260.5|260.4|3163
1611233690000|2021-01-21 12:54:50|260.4|260.3|260.4|260.3|260.5|260.3|260.4|260.3|1743
1611233730000|2021-01-21 12:55:30|||||||||2082
1611233770000|2021-01-21 12:56:10||260.2||260.2||260.2||260.2|0
1611233780000|2021-01-21 12:56:20|260.3||260.3||260.3||260.3||118
1611233790000|2021-01-21 12:56:30|260.4||260.3||260.4||260.3||0
1611233810000|2021-01-21 12:56:50|260.2|260.1|260.2|260.1|260.2|260.1|260.2|260.1|18484
1611233830000|2021-01-21 12:57:10|260.3|260.2|260.3|260.1|260.3|260.2|260.2|260.1|6261
1611233850000|2021-01-21 12:57:30|260.2||260.2||260.2||260.2||0
1611233890000|2021-01-21 12:58:10|260.3|260.2|260.3|260.1|260.3|260.2|260.2|260.1|5259
1611233910000|2021-01-21 12:58:30|260.2||260.2||260.2||260.2||0
1611233920000|2021-01-21 12:58:40|260.3|260.2|260.3|260.2|260.3|260.2|260.3|260.2|10954
1611234060000|2021-01-21 13:01:00|260.2|260.1|260.2|260.1|260.2|260.1|260.2|260.1|7618
1611234070000|2021-01-21 13:01:10|260.3|260.2|260.3|260.2|260.3|260.2|260.2|260.2|0
1611234090000|2021-01-21 13:01:30|260.4|260.3|260.4|260.2|260.4|260.3|260.3|260.2|3245
1611234140000|2021-01-21 13:02:20||260.3||260.3||260.3||260.3|0
1611234150000|2021-01-21 13:02:30||260.2||260.3||260.3||260.2|628
1611234200000|2021-01-21 13:03:20|260.5|260.4|260.5|260.4|260.5|260.4|260.4|260.3|19881
1611234210000|2021-01-21 13:03:30|260.4|260.3|260.5|260.3|260.5|260.3|260.4|260.3|3814
1611234220000|2021-01-21 13:03:40||260.4||260.4||260.4||260.4|0
1611234230000|2021-01-21 13:03:50|260.4|260.3|260.4|260.3|260.5|260.3|260.4|260.3|6950
1611234240000|2021-01-21 13:04:00|260.5||260.4||260.5||260.4||6163
1611234260000|2021-01-21 13:04:20|260.5||260.5||260.5||260.5||0
1611234270000|2021-01-21 13:04:30|260.4||260.4||260.5||260.4||0
1611234280000|2021-01-21 13:04:40|260.5||260.5||260.5||260.5||0
1611234290000|2021-01-21 13:04:50|260.4||260.5||260.5||260.4||0
1611234300000|2021-01-21 13:05:00|260.4||260.5||260.5||260.4||0
1611234320000|2021-01-21 13:05:20|260.4|260.4|260.5|260.4|260.5|260.4|260.4|260.4|2439
1611234500000|2021-01-21 13:08:20|260.4|260.3|260.5|260.4|260.5|260.4|260.4|260.3|2865
1611234520000|2021-01-21 13:08:40|260.4|260.3|260.4|260.3|260.4|260.3|260.4|260.3|1375
1611234530000|2021-01-21 13:08:50|260.5|260.4|260.5|260.3|260.5|260.4|260.5|260.3|0
1611234610000|2021-01-21 13:10:10|260.4||260.4||260.4||260.4||0
1611234660000|2021-01-21 13:11:00|260.3|260.2|260.3|260.2|260.3|260.2|260.3|260.2|8728
1611234680000|2021-01-21 13:11:20|260.4||260.4||260.4||260.4||0
1611234720000|2021-01-21 13:12:00|260.5|260.3|260.5|260.3|260.5|260.4|260.5|260.3|750
1611234830000|2021-01-21 13:13:50|260.6|260.4|260.6|260.5|260.6|260.5|260.6|260.4|4060
1611234840000|2021-01-21 13:14:00|260.7||260.7||260.7||260.7||0
1611234990000|2021-01-21 13:16:30|260.6||260.6||260.6||260.6||0
1611235010000|2021-01-21 13:16:50|260.5|260.4|260.5|260.3|260.5|260.4|260.4|260.3|12671
1611235050000|2021-01-21 13:17:30||260.4||260.4||260.4||260.4|0
1611235070000|2021-01-21 13:17:50|260.6||260.6||260.6||260.6||0
1611235080000|2021-01-21 13:18:00|260.5||260.5||260.5||260.5||0
1611235140000|2021-01-21 13:19:00|||||||||4360
1611235170000|2021-01-21 13:19:30|260.4|260.3|260.4|260.2|260.4|260.3|260.3|260.2|4974
1611235190000|2021-01-21 13:19:50||260.3||260.2||260.3||260.2|0
1611235220000|2021-01-21 13:20:20|260.3||260.3||260.3||260.3||0
1611235340000|2021-01-21 13:22:20|260.4|260.3|260.4|260.2|260.4|260.3|260.4|260.2|847
1611235400000|2021-01-21 13:23:20|260.3||260.3||260.3||260.3||0
1611235420000|2021-01-21 13:23:40|260.4||260.4||260.4||260.4||0
1611235440000|2021-01-21 13:24:00|260.3||260.4||260.4||260.3||0
1611235450000|2021-01-21 13:24:10|260.3||260.3||260.3||260.3||0
1611235520000|2021-01-21 13:25:20|260.2|260.1|260.3|260.1|260.3|260.2|260.2|260.1|4752
1611235530000|2021-01-21 13:25:30|260.2||260.3||260.3||260.2||1346
1611235560000|2021-01-21 13:26:00|260.2||260.2||260.2||260.2||0
1611235600000|2021-01-21 13:26:40|||||||||912
1611235660000|2021-01-21 13:27:40|260.3|260.2|260.3|260.1|260.3|260.2|260.3|260.1|909
1611235700000|2021-01-21 13:28:20||260.2||260.2||260.2||260.2|0
1611235710000|2021-01-21 13:28:30|||||||||846
1611235810000|2021-01-21 13:30:10|260.4|260.3|260.3|260.2|260.4|260.3|260.3|260.2|5072
1611235820000|2021-01-21 13:30:20|260.4||260.4||260.4||260.4||2774
1611235830000|2021-01-21 13:30:30||260.3||260.3||260.3||260.3|0
1611235840000|2021-01-21 13:30:40|260.3|260.2|260.4|260.2|260.4|260.2|260.3|260.2|626
1611235850000|2021-01-21 13:30:50|260.3||260.3||260.3||260.3||0
1611235860000|2021-01-21 13:31:00|260.4||260.4||260.4||260.4||0
1611235870000|2021-01-21 13:31:10||260.3||260.3||260.3||260.3|0
1611235890000|2021-01-21 13:31:30|260.5||260.4||260.5||260.4||5440
1611235920000|2021-01-21 13:32:00||260.2||260.3||260.3||260.2|693
1611235990000|2021-01-21 13:33:10|260.3|260.2|260.3|260.2|260.3|260.2|260.3|260.2|4513
1611236000000|2021-01-21 13:33:20|||||||||3143
1611236030000|2021-01-21 13:33:50|260.2|260.1|260.3|260.2|260.3|260.2|260.2|260.1|160
1611236040000|2021-01-21 13:34:00|260.2|260.1|260.2|260.1|260.3|260.1|260.2|260.1|817
1611236170000|2021-01-21 13:36:10||260||260||260||260|3025
1611236180000|2021-01-21 13:36:20|260.1||260.1||260.2||260.1||0
1611236210000|2021-01-21 13:36:50|260|259.9|259.9|259.8|260|259.9|259.8|259.7|102477
1611236240000|2021-01-21 13:37:20|259.8|259.7|259.8|259.7|259.8|259.7|259.8|259.7|1930
1611236250000|2021-01-21 13:37:30|||||||||3097
1611236270000|2021-01-21 13:37:50|259.9|259.8|259.9|259.8|259.9|259.8|259.9|259.7|3023
1611236280000|2021-01-21 13:38:00|260|259.9|260.1|259.9|260.1|259.9|260|259.9|1174
1611236340000|2021-01-21 13:39:00|260.2|260|260.2|260|260.2|260|260.2|260|0
1611236350000|2021-01-21 13:39:10|260.1|259.9|260.1|259.9|260.1|259.9|260|259.9|610
1611236360000|2021-01-21 13:39:20|260|260|260.1|259.9|260.1|260|260|259.9|500
1611236390000|2021-01-21 13:39:50|260.2|260|260.1|260|260.2|260|260.1|260|0
1611236400000|2021-01-21 13:40:00|260.2||260.2||260.2||260.2||0
1611236420000|2021-01-21 13:40:20|260.3|260.1|260.3|260.2|260.4|260.2|260.3|260.1|1500
1611236450000|2021-01-21 13:40:50|260.4|260.3|260.4|260.2|260.4|260.3|260.4|260.2|610
1611236460000|2021-01-21 13:41:00|||||||||500
1611236490000|2021-01-21 13:41:30|260.3|260.3|260.4|260.3|260.4|260.3|260.3|260.3|5665
1611236500000|2021-01-21 13:41:40|260.5||260.4||260.5||260.4||0
1611236510000|2021-01-21 13:41:50|260.3|260.2|260.3|260.2|260.3|260.2|260.3|260.2|3243
1611236540000|2021-01-21 13:42:20|260.4|260.3|260.4|260.2|260.4|260.3|260.4|260.2|1300
1611236550000|2021-01-21 13:42:30|260.3||260.3||260.3||260.3||0
1611236560000|2021-01-21 13:42:40|260.2|260.1|260.2|260.1|260.2|260.1|260.2|260.1|5681
1611236570000|2021-01-21 13:42:50|260.3||260.2||260.3||260.2||0
1611236580000|2021-01-21 13:43:00|260.3||260.2||260.3||260.2||0
1611236590000|2021-01-21 13:43:10|260.3||260.3||260.3||260.3||0
1611236600000|2021-01-21 13:43:20|260.2||260.2||260.2||260.2||4
1611236610000|2021-01-21 13:43:30|260.3||260.3||260.3||260.3||0
1611236630000|2021-01-21 13:43:50|260.2||260.2||260.2||260.2||0
1611236640000|2021-01-21 13:44:00|||||||||200
1611236650000|2021-01-21 13:44:10|260.3||260.3||260.3||260.3||0
1611236680000|2021-01-21 13:44:40|260.2||260.2||260.2||260.2||0
1611236700000|2021-01-21 13:45:00|260.3||260.2||260.3||260.2||0
1611236720000|2021-01-21 13:45:20|260.3|260.2|260.3|260.2|260.4|260.2|260.3|260.2|4355
1611236750000|2021-01-21 13:45:50|260.2|260.1|260.3|260.1|260.3|260.1|260.2|260.1|3583
1611236780000|2021-01-21 13:46:20|260.2|260|260.1|260|260.2|260|260.1|260|3164
1611236800000|2021-01-21 13:46:40|||||||||12
1611236930000|2021-01-21 13:48:50|260.2|260.1|260.2|260.1|260.2|260.1|260.2|260|1073
1611236940000|2021-01-21 13:49:00||260||260||260||260|0
1611236950000|2021-01-21 13:49:10|260.1||260.1||260.1||260.1||0
1611236970000|2021-01-21 13:49:30|260.4|260.1|260.2|260.1|260.4|260.2|260.2|260.1|157682
1611236980000|2021-01-21 13:49:40|260.3|260.2|260.3|260.1|260.3|260.2|260.3|260.1|1227
1611237010000|2021-01-21 13:50:10|260.2|260.2|260.3|260.1|260.3|260.2|260.2|260.1|5000
1611237020000|2021-01-21 13:50:20||260.2||260.2||260.2||260.1|3584
1611237130000|2021-01-21 13:52:10|260.2|260.1|260.3|260.1|260.3|260.2|260.2|260.1|2608
1611237210000|2021-01-21 13:53:30|260.2|260.2|260.3|260.1|260.3|260.2|260.2|260.1|3265
1611237220000|2021-01-21 13:53:40||260.2||260.2||260.2||260.2|0
1611237300000|2021-01-21 13:55:00|260.4|260.3|260.4|260.3|260.5|260.3|260.4|260.3|12015
1611237320000|2021-01-21 13:55:20|260.5|260.4|260.5|260.3|260.5|260.4|260.4|260.3|3313
1611237330000|2021-01-21 13:55:30|260.6|260.4|260.6|260.4|260.6|260.4|260.6|260.4|0
1611237340000|2021-01-21 13:55:40|260.7|260.5|260.6|260.4|260.7|260.5|260.5|260.4|1954
1611237350000|2021-01-21 13:55:50|260.5|260.3|260.5|260.4|260.5|260.4|260.5|260.3|0
1611237380000|2021-01-21 13:56:20|||||||||750
1611237390000|2021-01-21 13:56:30|260.4|260.3|260.4|260.3|260.5|260.3|260.4|260.3|3854
1611237500000|2021-01-21 13:58:20|260.5|260.4|260.6|260.4|260.6|260.4|260.5|260.4|439
1611237510000|2021-01-21 13:58:30|||||||||388
1611237560000|2021-01-21 13:59:20|260.5|260.3|260.5|260.3|260.5|260.3|260.5|260.3|0
1611237570000|2021-01-21 13:59:30|260.4|260.4|260.4|260.3|260.5|260.4|260.4|260.3|905
1611237590000|2021-01-21 13:59:50|260.5|260.4|260.6|260.4|260.6|260.4|260.4|260.3|1352
1611237680000|2021-01-21 14:01:20|260.5||260.5||260.5||260.5||0
1611237790000|2021-01-21 14:03:10|260.4|260.3|260.4|260.3|260.4|260.3|260.4|260.3|9099
1611237810000|2021-01-21 14:03:30|260.5|260.4|260.5|260.3|260.5|260.4|260.5|260.3|9092
1611237830000|2021-01-21 14:03:50||260.4||260.3||260.4||260.3|0
1611237840000|2021-01-21 14:04:00||260.4||260.4||260.4||260.3|0
1611237850000|2021-01-21 14:04:10||260.3||260.3||260.4||260.3|0
1611237860000|2021-01-21 14:04:20||260.4||260.3||260.4||260.3|0
1611237910000|2021-01-21 14:05:10|260.4||260.4||260.4||260.4||0
1611238040000|2021-01-21 14:07:20|260.3|260.2|260.3|260.2|260.4|260.3|260.3|260.2|722
1611238090000|2021-01-21 14:08:10||260.1||260.2||260.2||260.1|374
1611238160000|2021-01-21 14:09:20|260.2|260.1|260.2|260.1|260.2|260.1|260.2|260.1|610
1611238320000|2021-01-21 14:12:00|260.3|260.2|260.4|260.3|260.4|260.3|260.3|260.2|14599
1611238370000|2021-01-21 14:12:50|||||||||4551
1611238380000|2021-01-21 14:13:00|260.5|260.4|260.5|260.4|260.5|260.4|260.5|260.4|456
1611238440000|2021-01-21 14:14:00|260.4|260.3|260.5|260.3|260.5|260.3|260.4|260.3|13390
1611238450000|2021-01-21 14:14:10||260.4||260.4||260.4||260.4|0
1611238460000|2021-01-21 14:14:20|260.4|260.3|260.5|260.3|260.5|260.3|260.4|260.3|0
1611238510000|2021-01-21 14:15:10|260.6|260.4|260.7|260.5|260.7|260.5|260.6|260.4|612
1611238520000|2021-01-21 14:15:20|260.6||260.6||260.6||260.6||0
1611238530000|2021-01-21 14:15:30|260.5|260.4|260.6|260.4|260.6|260.4|260.5|260.4|84
1611238640000|2021-01-21 14:17:20||260.5||260.5||260.5||260.5|0
1611238690000|2021-01-21 14:18:10|260.5|260.4|260.6|260.4|260.6|260.4|260.5|260.4|9947
1611238700000|2021-01-21 14:18:20|260.5||260.5||260.5||260.5||0
1611238830000|2021-01-21 14:20:30|260.6|260.5|260.6|260.5|260.7|260.5|260.6|260.5|1222
1611238870000|2021-01-21 14:21:10||260.4||260.5||260.5||260.4|0
1611238910000|2021-01-21 14:21:50|260.5|260.4|260.6|260.4|260.6|260.4|260.5|260.4|0
1611238920000|2021-01-21 14:22:00||260.5||260.5||260.5||260.5|0
1611238950000|2021-01-21 14:22:30|260.5|260.4|260.6|260.5|260.6|260.5|260.5|260.4|4581
1611238960000|2021-01-21 14:22:40||260.4||260.5||260.5||260.4|3998
1611238990000|2021-01-21 14:23:10|260.5|260.4|260.6|260.4|260.6|260.5|260.5|260.4|12
1611239000000|2021-01-21 14:23:20|260.5||260.5||260.5||260.5||0
1611239010000|2021-01-21 14:23:30||260.3||260.4||260.4||260.3|0
1611239040000|2021-01-21 14:24:00|260.6|260.5|260.5|260.4|260.6|260.5|260.5|260.4|6071
1611239060000|2021-01-21 14:24:20|260.4|260.3|260.4|260.3|260.4|260.3|260.4|260.3|3938
1611239080000|2021-01-21 14:24:40|260.5|260.4|260.5|260.4|260.5|260.4|260.5|260.4|12292
1611239160000|2021-01-21 14:26:00|260.6|260.5|260.6|260.5|260.7|260.5|260.6|260.5|577
1611239200000|2021-01-21 14:26:40|260.7|260.6|260.7|260.6|260.7|260.6|260.7|260.6|0
1611239220000|2021-01-21 14:27:00|||||||||1700
1611239230000|2021-01-21 14:27:10|260.6|260.5|260.7|260.6|260.7|260.6|260.6|260.5|7925
1611239240000|2021-01-21 14:27:20|260.8|260.7|260.9|260.7|260.9|260.8|260.8|260.7|20258
1611239280000|2021-01-21 14:28:00||260.8||260.8||260.8||260.8|0
1611239290000|2021-01-21 14:28:10|261||261||261||261||0
1611239320000|2021-01-21 14:28:40||260.9||260.9||260.9||260.9|0
1611239340000|2021-01-21 14:29:00|260.9|260.8|260.9|260.8|260.9|260.8|260.9|260.8|3882
1611239350000|2021-01-21 14:29:10|261|260.9|261|260.9|261|260.9|261|260.9|0
1611239380000|2021-01-21 14:29:40|261.1|261|261.2|261|261.2|261|261.1|261|6184
1611239400000|2021-01-21 14:30:00|261.1|261.1|261.2|261|261.2|261.1|261.1|261|1341
1611239410000|2021-01-21 14:30:10|261.1|261.1|261.2|261|261.2|261.1|261.1|261|2500
1611239420000|2021-01-21 14:30:20|261.1||261.2||261.2||261.1||0
1611239440000|2021-01-21 14:30:40|261.1|261.1|261.2|261|261.2|261.1|261.1|261|0
1611239460000|2021-01-21 14:31:00|261.1||261.2||261.2||261.1||716
1611239470000|2021-01-21 14:31:10||261.1||261||261.1||261|0
1611239480000|2021-01-21 14:31:20||261.1||261.1||261.1||261.1|0
1611239510000|2021-01-21 14:31:50|||||||||370
1611239520000|2021-01-21 14:32:00|261.1|261|261.2|261|261.2|261|261.1|261|1341
1611239530000|2021-01-21 14:32:10|261.1||261.1||261.1||261.1||0
1611239570000|2021-01-21 14:32:50|261|260.9|261|260.9|261|260.9|261|260.9|6942
1611239620000|2021-01-21 14:33:40|260.9|260.8|260.9|260.7|260.9|260.8|260.9|260.7|6252
1611239630000|2021-01-21 14:33:50||260.8||260.8||260.8||260.8|0
1611239640000|2021-01-21 14:34:00|261|260.9|261.1|261|261.1|261|261|260.9|6212
1611239650000|2021-01-21 14:34:10|261.2|261.1|261.2|261|261.2|261.1|261.2|261|0
1611239670000|2021-01-21 14:34:30||261.1||261||261.1||261|0
1611239710000|2021-01-21 14:35:10|261.3|261.1|261.3|261.1|261.3|261.2|261.2|261.1|16300
1611239740000|2021-01-21 14:35:40|261.2|261|261.2|261|261.2|261|261.2|261|0
1611239750000|2021-01-21 14:35:50||261.1||261.1||261.1||261.1|55
1611239760000|2021-01-21 14:36:00||261||261||261||261|0
1611239780000|2021-01-21 14:36:20|261.1|261.1|261.2|261.1|261.2|261.1|261.1|261.1|500
1611239790000|2021-01-21 14:36:30||261||261||261||261|0
1611239830000|2021-01-21 14:37:10||261.1||261||261.1||261|0
1611239890000|2021-01-21 14:38:10|261.1|261.1|261.2|261|261.2|261.1|261.1|261|0
1611239900000|2021-01-21 14:38:20|261.1||261.1||261.1||261.1||0
1611239940000|2021-01-21 14:39:00|261|260.9|261|260.9|261|260.9|260.9|260.8|529
1611239950000|2021-01-21 14:39:10|261.1||261||261.1||261||0
1611239960000|2021-01-21 14:39:20|261.1|261|261|260.9|261.1|261|261|260.9|7066
1611239990000|2021-01-21 14:39:50|260.9|260.8|260.9|260.8|261|260.8|260.9|260.8|426
1611240040000|2021-01-21 14:40:40|261|260.9|261|260.9|261|260.9|261|260.9|3749
1611240060000|2021-01-21 14:41:00||260.8||260.9||260.9||260.8|0
1611240100000|2021-01-21 14:41:40|260.9|260.8|261|260.8|261|260.8|260.9|260.8|670
1611240120000|2021-01-21 14:42:00|260.9||260.9||261||260.9||0
1611240130000|2021-01-21 14:42:10|261|260.9|261|260.9|261|260.9|261|260.9|0
1611240140000|2021-01-21 14:42:20|261.1|261|261.2|261|261.2|261|261.1|260.9|2400
1611240170000|2021-01-21 14:42:50||261.1||261.1||261.1||261.1|0
1611240180000|2021-01-21 14:43:00|261.1|261|261.1|261|261.1|261|261.1|261|3638
1611240190000|2021-01-21 14:43:10|261.2||261.2||261.2||261.2||0
1611240200000|2021-01-21 14:43:20|261.1||261.1||261.1||261.1||0
1611240210000|2021-01-21 14:43:30|261.2|261.1|261.2|261.1|261.2|261.1|261.2|261.1|1197
1611240220000|2021-01-21 14:43:40|261.1|261|261.2|261.1|261.2|261.1|261.1|261|4735
1611240260000|2021-01-21 14:44:20|261.3|261.2|261.2|261.1|261.3|261.2|261.2|261.1|13030
1611240270000|2021-01-21 14:44:30|261.1|261|261.2|261|261.2|261|261.1|261|160
1611240280000|2021-01-21 14:44:40||261.1||261.1||261.1||261.1|0
1611240300000|2021-01-21 14:45:00|261.1|261|261.2|261|261.2|261|261.1|261|1729
1611240310000|2021-01-21 14:45:10|||||||||4200
1611240340000|2021-01-21 14:45:40||261.1||261||261.1||261|0
1611240360000|2021-01-21 14:46:00||261.1||261||261.1||261|0
1611240370000|2021-01-21 14:46:10|261.1||261.2||261.2||261.1||0
1611240390000|2021-01-21 14:46:30|261.1||261.1||261.1||261.1||0
1611240410000|2021-01-21 14:46:50|261|260.9|261|260.9|261|260.9|261|260.9|5398
1611240420000|2021-01-21 14:47:00|||||||||1050
1611240430000|2021-01-21 14:47:10|261.1|261|261.1|261|261.1|261|261.1|260.9|593
1611240440000|2021-01-21 14:47:20|261|260.9|261|260.9|261|260.9|261|260.9|610
1611240450000|2021-01-21 14:47:30|261.1||261||261.1||261||0
1611240460000|2021-01-21 14:47:40|261.1||261||261.1||261||0
1611240490000|2021-01-21 14:48:10|261.1|261|261.1|260.9|261.1|261|261.1|260.9|3109
1611240530000|2021-01-21 14:48:50||261||261||261||261|0
1611240540000|2021-01-21 14:49:00|261.2|261.1|261.2|261|261.2|261.1|261.2|261|3184
1611240570000|2021-01-21 14:49:30|261.1||261.1||261.1||261.1||0
1611240610000|2021-01-21 14:50:10|261.2|261.1|261.2|261.1|261.2|261.1|261.2|261.1|1341
1611240620000|2021-01-21 14:50:20|261.1|260.9|261.2|261.1|261.2|261.1|261|260.9|43445
1611240630000|2021-01-21 14:50:30||261||261||261||261|0
1611240640000|2021-01-21 14:50:40|261.1|261.1|261.2|261|261.2|261.1|261.1|261|6144
1611240650000|2021-01-21 14:50:50|261.1|260.8|261|260.8|261.1|260.9|260.9|260.8|53776
1611240660000|2021-01-21 14:51:00|261.1|260.9|261|260.9|261.1|260.9|261|260.9|0
1611240680000|2021-01-21 14:51:20|261.1|261|261.1|261|261.1|261|261.1|260.9|1390
1611240690000|2021-01-21 14:51:30|261.2|261.1|261.2|261.1|261.2|261.1|261.2|261|2821
1611240720000|2021-01-21 14:52:00|261.1|261|261.2|261.1|261.2|261.1|261.1|261|10403
1611240730000|2021-01-21 14:52:10||261||261.1||261.1||261|0
1611240760000|2021-01-21 14:52:40|261.1|261|261.2|261|261.2|261|261.1|261|1951
1611240780000|2021-01-21 14:53:00|261.1|260.9|261.1|260.9|261.1|261|261|260.9|14560
1611240800000|2021-01-21 14:53:20|261.2|261|261.2|261|261.2|261|261.2|261|0
1611240820000|2021-01-21 14:53:40||261.1||261.1||261.1||261.1|0
1611240840000|2021-01-21 14:54:00|261.1|261|261.2|261|261.2|261|261.1|261|6622
1611240850000|2021-01-21 14:54:10||261.1||261.1||261.1||261.1|0
1611240870000|2021-01-21 14:54:30|261.1|261|261.1|261|261.1|261|261.1|261|753
1611240880000|2021-01-21 14:54:40|261.2|261.1|261.2|261.1|261.2|261.1|261.1|261|2841
1611240890000|2021-01-21 14:54:50|261.3||261.2||261.3||261.2||0
1611240900000|2021-01-21 14:55:00|261.3|261|261.1|261|261.3|261.1|261.1|261|19806
1611240980000|2021-01-21 14:56:20|261.2|261.1|261.1|260.9|261.2|261.1|261|260.9|24610
1611240990000|2021-01-21 14:56:30|261.2|261|261.2|261.1|261.2|261.1|261.2|261|2056
1611241010000|2021-01-21 14:56:50|261.3||261.3||261.3||261.3||0
1611241020000|2021-01-21 14:57:00|261.2||261.3||261.3||261.2||0
1611241050000|2021-01-21 14:57:30||261.2||261.1||261.2||261.1|960
1611241060000|2021-01-21 14:57:40||261.2||261.2||261.2||261.2|0
1611241070000|2021-01-21 14:57:50|261.4|261.3|261.5|261.3|261.5|261.3|261.4|261.3|5094
1611241080000|2021-01-21 14:58:00||261.4||261.4||261.4||261.4|0
1611241090000|2021-01-21 14:58:10|261.4|261.3|261.5|261.4|261.5|261.4|261.4|261.3|7355
1611241120000|2021-01-21 14:58:40|261.4|261.3|261.5|261.4|261.5|261.4|261.4|261.3|7515
1611241130000|2021-01-21 14:58:50|261.6|261.5|261.7|261.6|261.7|261.6|261.6|261.5|22083
1611241140000|2021-01-21 14:59:00|261.8|261.7|261.7|261.6|261.8|261.7|261.7|261.6|6845
1611241160000|2021-01-21 14:59:20|261.6|261.5|261.7|261.6|261.7|261.6|261.6|261.5|4352
1611241180000|2021-01-21 14:59:40|261.8|261.7|261.8|261.7|261.8|261.7|261.8|261.7|950
1611241190000|2021-01-21 14:59:50|261.9||261.9||261.9||261.9||3138
1611241200000|2021-01-21 15:00:00|262|261.8|262|261.8|262|261.8|261.9|261.7|17224
1611241210000|2021-01-21 15:00:10||261.9||261.8||261.9||261.8|2500
1611241230000|2021-01-21 15:00:30||261.9||261.9||261.9||261.9|0
1611241270000|2021-01-21 15:01:10|261.9|261.8|261.9|261.8|262|261.9|261.8|261.7|13620
1611241330000|2021-01-21 15:02:10|261.8|261.7|262|261.9|262|261.9|261.8|261.7|18690
1611241380000|2021-01-21 15:03:00|262.1|262|262.2|262|262.2|262|262|261.9|11171
1611241390000|2021-01-21 15:03:10|262.3|262.1|262.3|262.2|262.4|262.2|262.2|262.1|5560
1611241400000|2021-01-21 15:03:20|262.4|262.3|262.5|262.3|262.5|262.3|262.4|262.2|12282
1611241410000|2021-01-21 15:03:30|262.4|262.4|262.5|262.4|262.5|262.4|262.4|262.4|11126
1611241420000|2021-01-21 15:03:40|262.4|262.3|262.5|262.3|262.5|262.4|262.4|262.3|7647
1611241430000|2021-01-21 15:03:50|262.4|262.2|262.4|262.3|262.4|262.3|262.4|262.2|3719
1611241440000|2021-01-21 15:04:00|262.5|262.4|262.4|262.3|262.5|262.4|262.4|262.2|5596
1611241460000|2021-01-21 15:04:20|262.5|262.4|262.6|262.4|262.6|262.4|262.5|262.4|6915
1611241470000|2021-01-21 15:04:30||262.5||262.4||262.5||262.4|39
1611241500000|2021-01-21 15:05:00|262.5||262.5||262.5||262.5||0
1611241520000|2021-01-21 15:05:20|262.4|262.3|262.5|262.4|262.5|262.4|262.4|262.3|21181
1611241530000|2021-01-21 15:05:30||262.3||262.3||262.3||262.3|1944
1611241570000|2021-01-21 15:06:10|262.4|262.2|262.3|262.2|262.4|262.3|262.3|262.2|5752
1611241580000|2021-01-21 15:06:20|262.2|262.1|262.2|262.1|262.2|262.1|262.2|262.1|6754
1611241600000|2021-01-21 15:06:40|262.1|262|262.2|262|262.2|262|262.1|262|3167
1611241620000|2021-01-21 15:07:00|262.1|261.9|262.1|262|262.1|262|262|261.9|7968
1611241630000|2021-01-21 15:07:10||261.9||262||262||261.9|3394
1611241640000|2021-01-21 15:07:20||261.9||262||262||261.9|4300
1611241650000|2021-01-21 15:07:30|262.2|262.1|262.2|262.1|262.2|262.1|262.2|262.1|11961
1611241660000|2021-01-21 15:07:40|262.1|262|262.2|262|262.2|262|262.1|262|1526
1611241680000|2021-01-21 15:08:00||262.1||262.1||262.1||262.1|0
1611241700000|2021-01-21 15:08:20|262.3|262.2|262.3|262.2|262.3|262.2|262.3|262.2|13470
1611241790000|2021-01-21 15:09:50|262.4|262.3|262.5|262.3|262.5|262.3|262.4|262.2|13459
1611241890000|2021-01-21 15:11:30|262.4|262.2|262.3|262.2|262.4|262.2|262.3|262.2|4978
1611241940000|2021-01-21 15:12:20|262.4|262.3|262.3|262.2|262.4|262.3|262.3|262.2|4345
1611241950000|2021-01-21 15:12:30|262.4|262.3|262.5|262.3|262.5|262.3|262.4|262.3|3687
1611241960000|2021-01-21 15:12:40|262.4|262.1|262.3|262.1|262.4|262.2|262.2|262.1|43396
1611241970000|2021-01-21 15:12:50|262.2|262.2|262.3|262.1|262.3|262.2|262.2|262.1|2500
1611241980000|2021-01-21 15:13:00||262.2||262.2||262.2||262.1|0
1611241990000|2021-01-21 15:13:10|262.4|262.3|262.5|262.3|262.5|262.3|262.4|262.2|1400
1611242000000|2021-01-21 15:13:20|262.4|262.4|262.5|262.4|262.5|262.4|262.4|262.3|7380
1611242050000|2021-01-21 15:14:10|262.6|262.5|262.7|262.5|262.7|262.5|262.6|262.5|9500
1611242060000|2021-01-21 15:14:20|262.6||262.7||262.7||262.6||2770
1611242070000|2021-01-21 15:14:30|262.6||262.7||262.7||262.6||1000
1611242130000|2021-01-21 15:15:30||262.6||262.6||262.6||262.5|9646
1611242140000|2021-01-21 15:15:40|262.6|262.5|262.6|262.5|262.6|262.5|262.6|262.5|2110
1611242150000|2021-01-21 15:15:50|262.7|262.6|262.7|262.6|262.7|262.6|262.6|262.5|3903
1611242170000|2021-01-21 15:16:10|262.6|262.5|262.7|262.5|262.7|262.6|262.6|262.5|2522
1611242210000|2021-01-21 15:16:50|262.6|262.4|262.6|262.4|262.6|262.5|262.5|262.4|1203
1611242220000|2021-01-21 15:17:00||262.5||262.4||262.5||262.4|0
1611242230000|2021-01-21 15:17:10|262.5|262.5|262.6|262.4|262.6|262.5|262.5|262.4|2389
1611242250000|2021-01-21 15:17:30|262.5|262.5|262.6|262.4|262.6|262.5|262.5|262.4|0
1611242260000|2021-01-21 15:17:40|262.5|262.3|262.5|262.4|262.5|262.4|262.5|262.3|4289
1611242270000|2021-01-21 15:17:50|262.6|262.5|262.6|262.5|262.6|262.5|262.6|262.4|10800
1611242280000|2021-01-21 15:18:00|262.7|262.6|262.7|262.6|262.7|262.6|262.6|262.5|2112
1611242300000|2021-01-21 15:18:20|262.8|262.7|262.8|262.6|262.8|262.7|262.7|262.6|4212
1611242320000|2021-01-21 15:18:40|262.7||262.7||262.7||262.7||672
1611242330000|2021-01-21 15:18:50|262.8|262.7|262.7|262.6|262.8|262.7|262.7|262.6|8361
1611242360000|2021-01-21 15:19:20|262.8|262.7|262.8|262.6|262.9|262.7|262.8|262.6|1800
1611242380000|2021-01-21 15:19:40|262.7|262.7|262.8|262.6|262.8|262.7|262.7|262.6|5611
1611242400000|2021-01-21 15:20:00|262.7|262.5|262.7|262.6|262.8|262.6|262.7|262.5|4000
1611242420000|2021-01-21 15:20:20|262.8|262.7|262.8|262.6|262.8|262.7|262.8|262.6|612
1611242430000|2021-01-21 15:20:30|262.7|262.5|262.6|262.5|262.7|262.5|262.6|262.5|6337
1611242460000|2021-01-21 15:21:00||262.4||262.5||262.5||262.4|4202
1611242480000|2021-01-21 15:21:20||262.4||262.5||262.5||262.4|1049
1611242490000|2021-01-21 15:21:30|262.5|262.4|262.5|262.4|262.6|262.5|262.5|262.4|9369
1611242530000|2021-01-21 15:22:10|262.4|262.3|262.5|262.3|262.5|262.3|262.4|262.3|289
1611242540000|2021-01-21 15:22:20||262.4||262.4||262.4||262.4|0
1611242560000|2021-01-21 15:22:40|262.6|262.5|262.6|262.4|262.6|262.5|262.6|262.4|2881
1611242580000|2021-01-21 15:23:00||262.5||262.5||262.5||262.5|0
1611242620000|2021-01-21 15:23:40|262.7|262.6|262.7|262.6|262.7|262.6|262.7|262.6|23198
1611242630000|2021-01-21 15:23:50|262.6|262.5|262.6|262.5|262.7|262.6|262.6|262.5|5129
1611242640000|2021-01-21 15:24:00|262.7|262.6|262.7|262.6|262.7|262.6|262.6|262.5|7530
1611242650000|2021-01-21 15:24:10|||||||||5000
1611242660000|2021-01-21 15:24:20|262.6|262.5|262.7|262.6|262.7|262.6|262.6|262.5|2122
1611242680000|2021-01-21 15:24:40|262.6|262.5|262.7|262.6|262.7|262.6|262.6|262.5|10054
1611242690000|2021-01-21 15:24:50||262.5||262.5||262.6||262.5|6420
1611242700000|2021-01-21 15:25:00|262.6|262.4|262.6|262.5|262.6|262.5|262.6|262.4|6788
1611242750000|2021-01-21 15:25:50|||||||||2625
1611242790000|2021-01-21 15:26:30|||||||||3000
1611242830000|2021-01-21 15:27:10|||||||||250
1611242870000|2021-01-21 15:27:50|262.7|262.6|262.7|262.6|262.7|262.6|262.7|262.5|5064
1611242930000|2021-01-21 15:28:50|262.6|262.5|262.7|262.6|262.7|262.6|262.6|262.5|11346
1611243000000|2021-01-21 15:30:00|262.8|262.7|262.8|262.7|262.8|262.7|262.8|262.6|13382
1611243030000|2021-01-21 15:30:30||262.6||262.7||262.7||262.6|5275
1611243050000|2021-01-21 15:30:50|||||||||1861
1611243070000|2021-01-21 15:31:10|262.7|262.6|262.7|262.6|262.7|262.6|262.7|262.6|0
1611243110000|2021-01-21 15:31:50|||||||||632
1611243120000|2021-01-21 15:32:00||262.5||262.5||262.6||262.5|0
1611243130000|2021-01-21 15:32:10|262.6||262.6||262.6||262.6||0
1611243160000|2021-01-21 15:32:40|||||||||1000
1611243190000|2021-01-21 15:33:10||262.4||262.4||262.4||262.4|2780
1611243200000|2021-01-21 15:33:20|262.5||262.5||262.5||262.5||0
1611243320000|2021-01-21 15:35:20|262.4|262.3|262.4|262.3|262.4|262.3|262.4|262.3|5
1611243340000|2021-01-21 15:35:40||262.2||262.2||262.2||262.2|0
1611243350000|2021-01-21 15:35:50|262.3||262.3||262.3||262.3||0
1611243370000|2021-01-21 15:36:10||262.1||262.1||262.1||262.1|0
1611243380000|2021-01-21 15:36:20|262.4|262.2|262.4|262.2|262.4|262.2|262.3|262.2|32523
1611243390000|2021-01-21 15:36:30|262.3||262.4||262.4||262.3||0
1611243420000|2021-01-21 15:37:00|262.3||262.3||262.3||262.3||0
1611243500000|2021-01-21 15:38:20|262.4|262.3|262.3|262.2|262.4|262.3|262.3|262.2|3479
1611243520000|2021-01-21 15:38:40|||||||||500
1611243530000|2021-01-21 15:38:50|262.2|262.1|262.3|262.2|262.3|262.2|262.2|262.1|22798
1611243540000|2021-01-21 15:39:00|262.4||262.4||262.4||262.4||2792
1611243550000|2021-01-21 15:39:10|262.3||262.3||262.3||262.3||0
1611243590000|2021-01-21 15:39:50|262.2|262.1|262.3|262.1|262.3|262.1|262.2|262.1|4153
1611243600000|2021-01-21 15:40:00|262.2||262.2||262.2||262.2||0
1611243630000|2021-01-21 15:40:30|||||||||400
1611243690000|2021-01-21 15:41:30|262.3|262.2|262.3|262.1|262.3|262.2|262.2|262.1|4598
1611243700000|2021-01-21 15:41:40|262.2||262.2||262.2||262.2||0
1611243720000|2021-01-21 15:42:00|262.3|262.2|262.3|262.1|262.3|262.2|262.3|262.1|800
1611243750000|2021-01-21 15:42:30|262.2||262.2||262.2||262.2||0
1611243810000|2021-01-21 15:43:30|262.3|262.2|262.3|262.1|262.3|262.2|262.3|262.1|0
1611243840000|2021-01-21 15:44:00|262.2||262.2||262.2||262.2||0
1611243870000|2021-01-21 15:44:30|||||||||100
1611243880000|2021-01-21 15:44:40|262.3|262.2|262.3|262.1|262.3|262.2|262.3|262.1|1566
1611243890000|2021-01-21 15:44:50||262.2||262.2||262.2||262.1|2717
1611243900000|2021-01-21 15:45:00|262.4||262.4||262.4||262.4||2671
1611243930000|2021-01-21 15:45:30|262.3||262.3||262.3||262.3||0
1611243940000|2021-01-21 15:45:40|262.4|262.3|262.4|262.2|262.4|262.3|262.4|262.2|1353
1611243960000|2021-01-21 15:46:00|262.3||262.3||262.3||262.3||0
1611243980000|2021-01-21 15:46:20|262.4||262.4||262.4||262.3||0
1611244020000|2021-01-21 15:47:00|262.3|262.1|262.4|262.2|262.4|262.2|262.2|262.1|7004
1611244050000|2021-01-21 15:47:30|262.3||262.3||262.3||262.3||0
1611244060000|2021-01-21 15:47:40|262.2|262.1|262.3|262.1|262.3|262.2|262.2|262.1|7205
1611244070000|2021-01-21 15:47:50||262.2||262.2||262.2||262.2|0
1611244090000|2021-01-21 15:48:10|262.4|262.3|262.3|262.2|262.4|262.3|262.3|262.2|3864
1611244110000|2021-01-21 15:48:30|262.2|262.1|262.2|262.1|262.2|262.1|262.2|262.1|1
1611244130000|2021-01-21 15:48:50|262.3||262.3||262.3||262.3||0
1611244140000|2021-01-21 15:49:00||262.2||262.2||262.2||262.2|0
1611244150000|2021-01-21 15:49:10|262.4|262.3|262.3|262.2|262.4|262.3|262.3|262.2|0
1611244160000|2021-01-21 15:49:20|||||||||456
1611244180000|2021-01-21 15:49:40|262.2|262|262.1|262|262.2|262.1|262.1|262|23513
1611244200000|2021-01-21 15:50:00|262|261.9|262|261.9|262.1|262|262|261.9|2500
1611244210000|2021-01-21 15:50:10|262.1|262|262.2|262|262.2|262|262.1|262|6095
1611244220000|2021-01-21 15:50:20|262.1|261.9|262|261.9|262.1|261.9|262|261.9|5858
1611244250000|2021-01-21 15:50:50||261.8||261.9||261.9||261.8|0
1611244270000|2021-01-21 15:51:10|262.1|262|261.9|261.8|262.1|262|261.9|261.8|9894
1611244290000|2021-01-21 15:51:30||261.7||261.8||261.8||261.7|6479
1611244310000|2021-01-21 15:51:50|262||262||262||262||0
1611244330000|2021-01-21 15:52:10|261.9||262||262||261.9||0
1611244340000|2021-01-21 15:52:20|261.9||262||262||261.9||0
1611244350000|2021-01-21 15:52:30|261.9||261.9||261.9||261.9||0
1611244400000|2021-01-21 15:53:20|262||262||262||262||0
1611244410000|2021-01-21 15:53:30||261.9||261.9||261.9||261.9|0
1611244420000|2021-01-21 15:53:40|261.9|261.8|262|261.8|262|261.8|261.9|261.8|2700
1611244450000|2021-01-21 15:54:10||261.9||261.9||261.9||261.9|0
1611244460000|2021-01-21 15:54:20|||||||||700
1611244470000|2021-01-21 15:54:30|261.9|261.8|261.9|261.8|261.9|261.8|261.9|261.8|0
1611244480000|2021-01-21 15:54:40||261.7||261.8||261.8||261.7|5277
1611244610000|2021-01-21 15:56:50|261.8|261.7|261.9|261.8|261.9|261.8|261.8|261.7|6458
1611244620000|2021-01-21 15:57:00|||||||||659
1611244670000|2021-01-21 15:57:50|262|261.9|261.9|261.8|262|261.9|261.9|261.8|11732
1611244680000|2021-01-21 15:58:00|262|261.9|261.9|261.8|262|261.9|261.9|261.8|15761
1611244710000|2021-01-21 15:58:30|261.8|261.7|261.8|261.7|261.8|261.7|261.8|261.7|2880
1611244730000|2021-01-21 15:58:50|261.7|261.6|261.7|261.6|261.8|261.6|261.7|261.6|3083
1611244740000|2021-01-21 15:59:00|261.8|261.7|261.7|261.6|261.8|261.7|261.7|261.6|4559
1611244760000|2021-01-21 15:59:20|261.8|261.7|261.7|261.6|261.8|261.7|261.7|261.6|2427
1611244780000|2021-01-21 15:59:40||261.5||261.6||261.6||261.5|4052
1611244790000|2021-01-21 15:59:50|261.8|261.7|261.8|261.6|261.8|261.7|261.7|261.6|8652
1611244800000|2021-01-21 16:00:00|261.7||261.8||261.8||261.7||0
1611244810000|2021-01-21 16:00:10||261.7||261.7||261.7||261.7|0
1611244840000|2021-01-21 16:00:40|||||||||228
1611244910000|2021-01-21 16:01:50|261.9|261.8|261.9|261.8|261.9|261.8|261.9|261.7|10513
1611244950000|2021-01-21 16:02:30|||||||||500
1611244960000|2021-01-21 16:02:40|262|261.9|261.9|261.8|262|261.9|261.9|261.8|4000
1611244970000|2021-01-21 16:02:50|261.8|261.7|261.8|261.7|261.8|261.7|261.8|261.7|4901
1611244980000|2021-01-21 16:03:00|||||||||1149
1611245060000|2021-01-21 16:04:20|261.7|261.6|261.8|261.7|261.8|261.7|261.7|261.6|1483
1611245090000|2021-01-21 16:04:50|261.9|261.8|261.9|261.7|261.9|261.8|261.9|261.7|4552
1611245100000|2021-01-21 16:05:00|261.8||261.8||261.8||261.8||0
1611245140000|2021-01-21 16:05:40|261.7|261.6|261.7|261.6|261.7|261.6|261.7|261.6|542
1611245250000|2021-01-21 16:07:30|261.6|261.5|261.7|261.5|261.7|261.5|261.6|261.5|4926
1611245310000|2021-01-21 16:08:30||261.6||261.6||261.6||261.6|0
1611245320000|2021-01-21 16:08:40||261.5||261.5||261.5||261.5|0
1611245360000|2021-01-21 16:09:20|261.6||261.6||261.6||261.6||10751
1611245380000|2021-01-21 16:09:40|261.7|261.6|261.6|261.5|261.7|261.6|261.6|261.5|10074
1611245400000|2021-01-21 16:10:00||261.4||261.4||261.4||261.4|0
1611245410000|2021-01-21 16:10:10|261.5|261.5|261.6|261.5|261.6|261.5|261.5|261.5|2500
1611245430000|2021-01-21 16:10:30|261.5|261.4|261.5|261.4|261.5|261.4|261.5|261.4|0
1611245520000|2021-01-21 16:12:00|261.6|261.5|261.5|261.4|261.6|261.5|261.5|261.4|0
1611245640000|2021-01-21 16:14:00|261.6|261.5|261.5|261.4|261.6|261.5|261.5|261.4|4690
1611245760000|2021-01-21 16:16:00|261.6|261.5|261.6|261.4|261.6|261.5|261.6|261.4|13136
1611245770000|2021-01-21 16:16:10|261.5||261.5||261.5||261.5||0
1611245840000|2021-01-21 16:17:20|261.4|261.3|261.5|261.4|261.5|261.4|261.4|261.3|12892
1611245850000|2021-01-21 16:17:30|261.4|261.3|261.5|261.4|261.5|261.4|261.4|261.3|8804
1611245870000|2021-01-21 16:17:50||261.3||261.3||261.3||261.3|0
1611245880000|2021-01-21 16:18:00|261.4|261.4|261.5|261.3|261.5|261.4|261.4|261.3|3110
1611245940000|2021-01-21 16:19:00|261.4||261.4||261.4||261.4||0
1611245950000|2021-01-21 16:19:10|261.5|261.4|261.5|261.4|261.5|261.4|261.5|261.3|1133
1611245970000|2021-01-21 16:19:30|261.4|261.3|261.4|261.3|261.5|261.3|261.4|261.3|3670
1611245990000|2021-01-21 16:19:50|261.5|261.4|261.4|261.3|261.5|261.4|261.4|261.3|11047
1611246000000|2021-01-21 16:20:00|261.5|261.4|261.6|261.4|261.6|261.5|261.5|261.4|20448
1611246010000|2021-01-21 16:20:10|261.5||261.6||261.6||261.5||15038
1611246020000|2021-01-21 16:20:20|261.7|261.5|261.7|261.6|261.7|261.6|261.7|261.5|0
1611246030000|2021-01-21 16:20:30|261.8|261.7|261.8|261.7|261.8|261.7|261.8|261.7|94
1611246040000|2021-01-21 16:20:40|261.9||261.9||261.9||261.9||7355
1611246050000|2021-01-21 16:20:50|261.8||261.8||261.9||261.8||0
1611246060000|2021-01-21 16:21:00|261.9||261.8||261.9||261.8||0
1611246090000|2021-01-21 16:21:30|261.7|261.6|261.7|261.6|261.7|261.6|261.7|261.6|12363
1611246110000|2021-01-21 16:21:50|261.8|261.7|261.7|261.6|261.8|261.7|261.7|261.6|1578
1611246120000|2021-01-21 16:22:00|261.8|261.7|261.8|261.7|261.8|261.7|261.8|261.6|6365
1611246130000|2021-01-21 16:22:10|261.9||261.9||261.9||261.9||0
1611246150000|2021-01-21 16:22:30|261.8|261.6|261.8|261.6|261.8|261.7|261.8|261.6|916
1611246170000|2021-01-21 16:22:50||261.7||261.7||261.7||261.7|0
1611246190000|2021-01-21 16:23:10|261.9||261.9||261.9||261.9||610
1611246240000|2021-01-21 16:24:00|261.8||261.8||261.8||261.8||0
1611246260000|2021-01-21 16:24:20|261.9|261.8|261.9|261.7|261.9|261.8|261.8|261.7|5524
1611246280000|2021-01-21 16:24:40|261.8||261.8||261.8||261.8||0
1611246300000|2021-01-21 16:25:00|261.7|261.6|261.7|261.6|261.7|261.6|261.7|261.6|3212
1611246310000|2021-01-21 16:25:10|261.8|261.7|261.8|261.6|261.8|261.7|261.7|261.6|4425
1611246320000|2021-01-21 16:25:20|261.7||261.8||261.8||261.7||2488
1611246370000|2021-01-21 16:26:10||261.7||261.6||261.7||261.6|100
1611246380000|2021-01-21 16:26:20||261.7||261.7||261.7||261.7|11541
1611246390000|2021-01-21 16:26:30|261.9|261.8|261.9|261.7|261.9|261.8|261.8|261.7|5127
1611246400000|2021-01-21 16:26:40|261.8||261.9||261.9||261.8||2353
1611246420000|2021-01-21 16:27:00|261.8||261.8||261.8||261.8||0
1611246430000|2021-01-21 16:27:10|261.9||261.9||261.9||261.9||0
1611246450000|2021-01-21 16:27:30|261.8||261.8||261.8||261.8||0
1611246510000|2021-01-21 16:28:30|261.9||261.8||261.9||261.8||6149
1611246540000|2021-01-21 16:29:00|261.9||261.9||261.9||261.9||6677
1611246550000|2021-01-21 16:29:10|262|261.8|262|261.8|262|261.9|261.9|261.8|19309
1611246560000|2021-01-21 16:29:20|261.9|261.7|261.9|261.7|261.9|261.7|261.9|261.7|1353
1611246570000|2021-01-21 16:29:30|261.8||261.8||261.9||261.8||0
1611246580000|2021-01-21 16:29:40|261.9||261.9||261.9||261.9||2135
1611246590000|2021-01-21 16:29:50|||||||||7
1611302420000|2021-01-22 08:00:20|262.4|262|262.7|262|262.8|262|262.4|262|88546
1611302430000|2021-01-22 08:00:30|262.6|262.1|262.4|262.1|262.8|262.4|262.4|262.1|0
1611302440000|2021-01-22 08:00:40|262.3|262|262.4|262|262.4|262|262.3|262|1940
1611302460000|2021-01-22 08:01:00|262.3|261.9|262.1|261.8|262.3|261.9|262.1|261.7|2899
1611302470000|2021-01-22 08:01:10|262|261.7|262.2|261.8|262.3|261.8|262|261.7|2423
1611302480000|2021-01-22 08:01:20|262.3|261.7|262.3|261.7|262.3|261.7|262.3|261.7|0
1611302490000|2021-01-22 08:01:30|262.2||262.1||262.2||262.1||0
1611302560000|2021-01-22 08:02:40|262|261.6|261.8|261.4|262.1|261.7|261.6|261.3|15885
1611302580000|2021-01-22 08:03:00|261.7||261.7||261.7||261.7||1970
1611302610000|2021-01-22 08:03:30|261.6|261.3|261.5|261.2|261.6|261.3|261.5|261.2|4394
1611302630000|2021-01-22 08:03:50||261.3||261.3||261.3||261.3|0
1611302640000|2021-01-22 08:04:00|261.7|261.4|261.7|261.4|261.7|261.4|261.7|261.4|841
1611302670000|2021-01-22 08:04:30|261.9||261.8||261.9||261.8||30
1611302680000|2021-01-22 08:04:40|261.9||261.8||261.9||261.8||0
1611302690000|2021-01-22 08:04:50|261.9||261.9||261.9||261.8||0
1611302700000|2021-01-22 08:05:00|261.8|261.3|261.5|261.3|261.8|261.3|261.5|261.3|2688
1611302730000|2021-01-22 08:05:30|261.6|261.4|261.7|261.4|261.7|261.4|261.6|261.4|1047
1611302740000|2021-01-22 08:05:40|261.6|261.3|261.6|261.3|261.6|261.3|261.6|261.3|3664
1611302770000|2021-01-22 08:06:10||261.4||261.4||261.4||261.4|0
1611302780000|2021-01-22 08:06:20|261.5|261.5|261.5|261.3|261.5|261.5|261.5|261.3|2456
1611302790000|2021-01-22 08:06:30|261.6|261.4|261.7|261.4|261.7|261.4|261.6|261.4|3106
1611302800000|2021-01-22 08:06:40|261.8||261.8||261.8||261.8||0
1611302810000|2021-01-22 08:06:50|261.7||261.7||261.7||261.7||0
1611302820000|2021-01-22 08:07:00|261.6||261.6||261.6||261.6||0
1611302850000|2021-01-22 08:07:30|||||||||1250
1611302870000|2021-01-22 08:07:50|261.7|261.5|261.5|261.3|261.7|261.5|261.5|261.3|17514
1611302880000|2021-01-22 08:08:00|261.4||261.5||261.5||261.4||2500
1611302900000|2021-01-22 08:08:20|261.4||261.4||261.4||261.4||0
1611302910000|2021-01-22 08:08:30|261.3|261.2|261.3|261.1|261.3|261.2|261.3|261.1|4413
1611302920000|2021-01-22 08:08:40||261||261.1||261.1||261|0
1611302930000|2021-01-22 08:08:50|261.2|261|261.1|260.9|261.2|261|261.1|260.9|2514
1611302940000|2021-01-22 08:09:00|261.2|261|261.2|261|261.2|261|261.2|261|0
1611302950000|2021-01-22 08:09:10|261.1||261.2||261.2||261.1||0
1611302960000|2021-01-22 08:09:20|261.1|260.9|261.1|260.9|261.1|260.9|261.1|260.9|4389
1611302970000|2021-01-22 08:09:30|261.2||261.1||261.2||261.1||0
1611302990000|2021-01-22 08:09:50|261|260.8|261|260.8|261|260.8|261|260.8|0
1611303000000|2021-01-22 08:10:00|260.9|260.7|260.8|260.6|260.9|260.7|260.8|260.6|0
1611303030000|2021-01-22 08:10:30|260.7|260.5|260.5|260.3|260.7|260.5|260.5|260.3|30153
1611303060000|2021-01-22 08:11:00|260.6|260.4|260.6|260.4|260.6|260.4|260.6|260.4|3688
1611303070000|2021-01-22 08:11:10|260.5|260.3|260.5|260.3|260.5|260.3|260.5|260.3|0
1611303080000|2021-01-22 08:11:20|260.6|260.4|260.6|260.4|260.6|260.4|260.6|260.4|0
1611303090000|2021-01-22 08:11:30||260.5||260.5||260.5||260.5|0
1611303100000|2021-01-22 08:11:40|260.7||260.8||260.8||260.7||1377
1611303140000|2021-01-22 08:12:20|||||||||200
1611303150000|2021-01-22 08:12:30|260.7||260.7||260.7||260.7||0
1611303160000|2021-01-22 08:12:40|260.8|260.4|260.8|260.5|260.8|260.5|260.8|260.4|2229
1611303190000|2021-01-22 08:13:10|260.9||260.9||260.9||260.8||0
1611303200000|2021-01-22 08:13:20|260.8||260.8||260.8||260.8||0
1611303220000|2021-01-22 08:13:40|260.9|260.6|261|260.7|261|260.7|260.9|260.6|4771
1611303260000|2021-01-22 08:14:20|||||||||1000
1611303290000|2021-01-22 08:14:50|260.9||261||261||260.9||0
1611303300000|2021-01-22 08:15:00|261.1|260.8|260.9|260.7|261.1|261|260.9|260.7|12619
1611303320000|2021-01-22 08:15:20||260.8||260.7||260.8||260.7|976
1611303330000|2021-01-22 08:15:30|260.8|260.6|260.7|260.6|260.8|260.7|260.7|260.6|4876
1611303340000|2021-01-22 08:15:40|260.8||260.8||260.8||260.8||0
1611303360000|2021-01-22 08:16:00|260.9|260.7|260.8|260.7|260.9|260.8|260.8|260.6|7000
1611303370000|2021-01-22 08:16:10|260.9||260.9||260.9||260.9||0
1611303390000|2021-01-22 08:16:30|260.8|260.6|260.4|260.2|260.8|260.7|260.4|260.2|19714
1611303400000|2021-01-22 08:16:40|260.3||260.3||260.3||260.3||0
1611303410000|2021-01-22 08:16:50|260.2|260.1|260.2|260.1|260.2|260.1|260.2|260|4154
1611303420000|2021-01-22 08:17:00|260.3||260.3||260.3||260.2||0
1611303430000|2021-01-22 08:17:10|260.2||260.2||260.2||260.2||0
1611303440000|2021-01-22 08:17:20|260.3||260.2||260.3||260.2||500
1611303480000|2021-01-22 08:18:00|260.1|260|259.9|259.7|260.1|260|259.8|259.7|29642
1611303490000|2021-01-22 08:18:10||259.8||259.8||259.8||259.8|0
1611303500000|2021-01-22 08:18:20|259.8|259.7|259.8|259.7|259.8|259.7|259.8|259.7|4452
1611303510000|2021-01-22 08:18:30|259.7|259.6|259.6|259.4|259.8|259.6|259.5|259.4|21157
1611303520000|2021-01-22 08:18:40|259.5||259.6||259.6||259.5||0
1611303530000|2021-01-22 08:18:50|259.7|259.5|259.9|259.8|259.9|259.8|259.7|259.5|22077
1611303540000|2021-01-22 08:19:00|259.8|259.6|259.9|259.7|259.9|259.8|259.8|259.6|2500
1611303550000|2021-01-22 08:19:10|260|259.8|260.1|259.8|260.1|259.8|260|259.8|3620
1611303560000|2021-01-22 08:19:20|260||260||260||260||0
1611303570000|2021-01-22 08:19:30|260.1|259.9|260.2|260|260.2|260|260|259.8|3800
1611303580000|2021-01-22 08:19:40|260.3|260.1|260.2|260|260.3|260.2|260.2|260|1233
1611303600000|2021-01-22 08:20:00|260.3|260.1|260.3|260.2|260.3|260.2|260.3|260.1|0
1611303610000|2021-01-22 08:20:10|260.2|260.1|260.1|259.9|260.2|260.1|260.1|259.9|10782
1611303620000|2021-01-22 08:20:20|260.2|260|260.5|260.2|260.6|260.5|260.2|260|10504
1611303630000|2021-01-22 08:20:30|260.4|260.3|260.5|260.2|260.5|260.3|260.3|260.2|4300
1611303640000|2021-01-22 08:20:40|260.4|260.1|260.4|260.2|260.4|260.2|260.2|260.1|2677
1611303650000|2021-01-22 08:20:50|260.3|260.1|260.2|260|260.4|260.1|260.2|260|7716
1611303660000|2021-01-22 08:21:00|260.1|259.9|260.1|259.8|260.2|259.9|260.1|259.8|0
1611303670000|2021-01-22 08:21:10|260|259.9|260.2|260|260.2|260|260|259.9|0
1611303680000|2021-01-22 08:21:20|260.1|259.9|260.1|259.9|260.1|259.9|260.1|259.9|205
1611303690000|2021-01-22 08:21:30|260.2|260|260.1|260|260.2|260|260.1|260|0
1611303700000|2021-01-22 08:21:40|260.2||260.2||260.2||260.2||0
1611303710000|2021-01-22 08:21:50|260.1||260.2||260.2||260.1||0
1611303730000|2021-01-22 08:22:10||260.1||260.1||260.1||260.1|0
1611303740000|2021-01-22 08:22:20|260.1|260|260.2|260|260.2|260|260.1|260|15934
1611303750000|2021-01-22 08:22:30|260.3|260.1|260.3|260.1|260.3|260.1|260.2|260|6915
1611303770000|2021-01-22 08:22:50|260.2|260|260|259.8|260.2|260|260|259.8|1398
1611303780000|2021-01-22 08:23:00|260.1|259.9|260.1|259.9|260.1|259.9|260.1|259.9|0
1611303790000|2021-01-22 08:23:10|260|259.8|260|259.8|260|259.8|260|259.8|0
1611303850000|2021-01-22 08:24:10|260.1|259.9|260|259.8|260.1|259.9|260|259.7|2226
1611303870000|2021-01-22 08:24:30|260.1||260.1||260.1||260.1||0
1611303880000|2021-01-22 08:24:40|260|259.9|260|259.8|260|259.9|260|259.8|0
1611303890000|2021-01-22 08:24:50|260.1|259.9|260.1|259.9|260.1|259.9|260.1|259.9|0
1611303900000|2021-01-22 08:25:00|260|259.8|260|259.8|260|259.8|260|259.8|0
1611303910000|2021-01-22 08:25:10|||||||||1003
1611303920000|2021-01-22 08:25:20||259.9||259.8||259.9||259.8|0
1611303930000|2021-01-22 08:25:30|259.9||259.9||259.9||259.9||0
1611303950000|2021-01-22 08:25:50|260|259.9|260|259.8|260.1|259.9|260|259.8|6335
1611303960000|2021-01-22 08:26:00|260.1|259.9|260.1|259.9|260.1|260|260.1|259.9|3716
1611303970000|2021-01-22 08:26:10|260.2|260|260.2|260.1|260.2|260.1|260.2|260|4637
1611303980000|2021-01-22 08:26:20|260.3|260|260.3|260.1|260.3|260.1|260.3|260|0
1611303990000|2021-01-22 08:26:30|260.4||260.3||260.4||260.3||0
1611304090000|2021-01-22 08:28:10|260.2||260.2||260.2||260.2||0
1611304100000|2021-01-22 08:28:20|260.3|260.2|260.3|260.1|260.3|260.2|260.2|260.1|4800
1611304150000|2021-01-22 08:29:10||260.2||260.1||260.2||260.1|2200
1611304160000|2021-01-22 08:29:20|260.2|260|260.1|259.9|260.2|260.1|260.1|259.9|14588
1611304180000|2021-01-22 08:29:40|260|259.8|260|259.8|260|259.8|260|259.8|2644
1611304190000|2021-01-22 08:29:50||259.9||259.9||259.9||259.9|0
1611304200000|2021-01-22 08:30:00|259.9|259.8|260|259.8|260|259.9|259.9|259.7|12457
1611304210000|2021-01-22 08:30:10|259.9||260||260||259.9||1397
1611304220000|2021-01-22 08:30:20|259.9||260||260||259.9||200
1611304260000|2021-01-22 08:31:00|259.9|259.7|260|259.8|260|259.8|259.9|259.7|2740
1611304270000|2021-01-22 08:31:10||259.9||259.8||259.9||259.8|54
1611304330000|2021-01-22 08:32:10|259.9|259.9|260|259.9|260|259.9|259.9|259.8|2500
1611304350000|2021-01-22 08:32:30|259.9|259.8|259.9|259.8|260|259.8|259.9|259.8|12610
1611304360000|2021-01-22 08:32:40|260||260||260||260||0
1611304370000|2021-01-22 08:32:50|259.9||260||260||259.9||4000
1611304390000|2021-01-22 08:33:10|259.9||260||260||259.9||0
1611304400000|2021-01-22 08:33:20||259.9||259.8||259.9||259.8|0
1611304490000|2021-01-22 08:34:50||259.9||259.9||259.9||259.9|0
1611304500000|2021-01-22 08:35:00||259.8||259.8||259.8||259.8|0
1611304510000|2021-01-22 08:35:10|259.9|259.7|259.8|259.6|259.9|259.8|259.8|259.6|5970
1611304520000|2021-01-22 08:35:20|259.7|259.7|259.8|259.7|259.8|259.7|259.7|259.7|0
1611304530000|2021-01-22 08:35:30|259.7|259.6|259.7|259.6|259.7|259.6|259.7|259.6|2500
1611304540000|2021-01-22 08:35:40|||||||||1110
1611304560000|2021-01-22 08:36:00|||||||||1156
1611304570000|2021-01-22 08:36:10|259.8||259.7||259.8||259.7||0
1611304600000|2021-01-22 08:36:40|259.6|259.4|259.4|259.3|259.6|259.4|259.4|259.3|14156
1611304610000|2021-01-22 08:36:50|259.5|259.4|259.6|259.4|259.7|259.5|259.5|259.3|39091
1611304620000|2021-01-22 08:37:00|259.8|259.5|259.8|259.6|259.8|259.6|259.7|259.5|23441
1611304650000|2021-01-22 08:37:30||259.7||259.7||259.7||259.7|0
1611304660000|2021-01-22 08:37:40|259.7|259.5|259.5|259.4|259.7|259.5|259.4|259.3|30635
1611304670000|2021-01-22 08:37:50|259.4|259.3|259.5|259.4|259.5|259.4|259.4|259.2|13465
1611304680000|2021-01-22 08:38:00||259.3||259.3||259.3||259.3|2000
1611304690000|2021-01-22 08:38:10|259.6|259.4|259.6|259.4|259.6|259.4|259.6|259.4|1609
1611304700000|2021-01-22 08:38:20|259.7|259.5|259.7|259.5|259.7|259.5|259.5|259.5|1000
1611304710000|2021-01-22 08:38:30|259.6|259.4|259.7|259.4|259.7|259.5|259.6|259.4|3027
1611304720000|2021-01-22 08:38:40|259.6||259.6||259.6||259.6||0
1611304800000|2021-01-22 08:40:00||259.5||259.4||259.5||259.4|4055
1611304810000|2021-01-22 08:40:10|259.5|259.5|259.6|259.5|259.6|259.5|259.5|259.5|2500
1611304820000|2021-01-22 08:40:20|259.7|259.6|259.9|259.7|259.9|259.7|259.7|259.6|3606
1611304850000|2021-01-22 08:40:50|259.8|259.6|259.8|259.7|259.8|259.7|259.8|259.5|7542
1611304860000|2021-01-22 08:41:00||259.6||259.6||259.6||259.6|0
1611304870000|2021-01-22 08:41:10|259.7|259.7|259.8|259.7|259.8|259.7|259.7|259.7|2100
1611304900000|2021-01-22 08:41:40||259.6||259.6||259.7||259.6|12228
1611304910000|2021-01-22 08:41:50||259.7||259.7||259.7||259.7|0
1611304980000|2021-01-22 08:43:00|259.9|259.8|260|259.8|260|259.8|259.9|259.8|2280
1611305000000|2021-01-22 08:43:20|259.9||259.9||259.9||259.9||0
1611305010000|2021-01-22 08:43:30|260||259.9||260||259.9||0
1611305030000|2021-01-22 08:43:50|259.8|259.7|259.6|259.5|259.9|259.7|259.6|259.5|10003
1611305040000|2021-01-22 08:44:00||259.4||259.4||259.5||259.4|2500
1611305050000|2021-01-22 08:44:10|259.7|259.5|260.2|260|260.3|260.1|259.7|259.4|124879
1611305060000|2021-01-22 08:44:20|260.1|259.9|260.1|259.9|260.1|259.9|260.1|259.9|0
1611305070000|2021-01-22 08:44:30|260.2|260|260.3|260.1|260.3|260.1|260.2|260|3321
1611305080000|2021-01-22 08:44:40|260.4|260.2|260.5|260.3|260.5|260.4|260.4|260.2|10612
1611305090000|2021-01-22 08:44:50|260.4|260.2|260.5|260.4|260.5|260.4|260.4|260.2|1789
1611305110000|2021-01-22 08:45:10|260.6||260.6||260.6||260.6||0
1611305120000|2021-01-22 08:45:20||260.5||260.5||260.5||260.5|0
1611305130000|2021-01-22 08:45:30|260.7|260.6|260.8|260.6|260.8|260.6|260.7|260.5|3408
1611305140000|2021-01-22 08:45:40|260.9|260.7|260.9|260.7|260.9|260.7|260.9|260.6|0
1611305150000|2021-01-22 08:45:50||260.8||260.8||260.8||260.8|0
1611305170000|2021-01-22 08:46:10|261|260.9|261|260.8|261|260.9|261|260.8|0
1611305180000|2021-01-22 08:46:20|260.9|260.9|261|260.9|261|260.9|260.9|260.9|4788
1611305200000|2021-01-22 08:46:40|261.1|261|261.1|260.9|261.2|261|261.1|260.9|5159
1611305220000|2021-01-22 08:47:00|261.2|261|261.2|261|261.3|261.1|261.2|260.9|2882
1611305250000|2021-01-22 08:47:30|261.1|261.1|261.2|261|261.2|261.1|261.1|261|11920
1611305260000|2021-01-22 08:47:40|261.1|260.9|261|260.9|261.1|261|261|260.9|4055
1611305270000|2021-01-22 08:47:50|260.9|260.8|260.9|260.7|260.9|260.8|260.9|260.7|1577
1611305290000|2021-01-22 08:48:10|260.8|260.6|260.8|260.7|260.9|260.7|260.8|260.6|0
1611305320000|2021-01-22 08:48:40|260.9||260.9||261||260.9||30
1611305330000|2021-01-22 08:48:50|261|260.8|261.3|261.1|261.3|261.1|260.9|260.8|6732
1611305340000|2021-01-22 08:49:00|261.2|261|261.2|260.9|261.2|261|261.2|260.9|2500
1611305360000|2021-01-22 08:49:20|261.1|260.8|261|260.8|261.1|260.8|261|260.8|0
1611305370000|2021-01-22 08:49:30||260.7||260.7||260.7||260.7|0
1611305410000|2021-01-22 08:50:10|260.9|260.6|260.8|260.6|260.9|260.6|260.8|260.6|0
1611305460000|2021-01-22 08:51:00|260.9|260.7|260.8|260.6|260.9|260.7|260.7|260.6|15572
1611305470000|2021-01-22 08:51:10|260.9|260.7|261|260.8|261|260.8|260.9|260.7|2322
1611305480000|2021-01-22 08:51:20|260.9|260.9|260.9|260.8|261|260.9|260.9|260.8|1652
1611305500000|2021-01-22 08:51:40|261|260.9|261|260.9|261|260.9|261|260.9|3800
1611305510000|2021-01-22 08:51:50|||||||||2000
1611305600000|2021-01-22 08:53:20|||||||||500
1611305660000|2021-01-22 08:54:20|261.1|261|261.2|261|261.2|261|261.1|261|5716
1611305670000|2021-01-22 08:54:30|261.3|261.1|261.3|261.1|261.3|261.1|261.3|261.1|0
1611305680000|2021-01-22 08:54:40|||||||||1000
1611305690000|2021-01-22 08:54:50|261.2||261.2||261.3||261.2||1400
1611305730000|2021-01-22 08:55:30|261.1|261|261.1|261|261.2|261|261|260.9|12491
1611305770000|2021-01-22 08:56:10|261|260.9|261.1|261|261.1|261|261|260.9|3398
1611305880000|2021-01-22 08:58:00|261.2|260.9|261|260.9|261.2|260.9|261|260.9|6288
1611305890000|2021-01-22 08:58:10|261.1|261|261.1|260.9|261.1|261|261|260.9|921
1611305900000|2021-01-22 08:58:20||261||261||261||261|0
1611305920000|2021-01-22 08:58:40|261.2|261.1|261.2|261.1|261.2|261.1|261.2|261.1|2038
1611305930000|2021-01-22 08:58:50|261.3|261.2|261.3|261.2|261.3|261.2|261.3|261.2|100
1611305940000|2021-01-22 08:59:00|261.4|261.3|261.6|261.4|261.6|261.4|261.4|261.2|4278
1611305960000|2021-01-22 08:59:20|261.5|261.5|261.6|261.4|261.6|261.5|261.5|261.4|1415
1611306000000|2021-01-22 09:00:00||261.5||261.5||261.5||261.5|0
1611306020000|2021-01-22 09:00:20|261.5|261.4|261.5|261.4|261.5|261.4|261.5|261.3|915
1611306030000|2021-01-22 09:00:30|261.6||261.6||261.6||261.6||1000
1611306040000|2021-01-22 09:00:40||261.5||261.5||261.5||261.5|0
1611306050000|2021-01-22 09:00:50||261.4||261.4||261.4||261.4|0
1611306070000|2021-01-22 09:01:10||261.5||261.5||261.5||261.5|0
1611306090000|2021-01-22 09:01:30|261.5|261.4|261.5|261.4|261.5|261.4|261.5|261.4|0
1611306100000|2021-01-22 09:01:40||261.3||261.3||261.3||261.3|0
1611306130000|2021-01-22 09:02:10|261.4|261.2|261.3|261.2|261.4|261.2|261.3|261.2|0
1611306140000|2021-01-22 09:02:20|261.4|261.1|261.3|261.1|261.4|261.1|261.3|261.1|0
1611306160000|2021-01-22 09:02:40||261.2||261.2||261.2||261.2|0
1611306170000|2021-01-22 09:02:50|261.4|261.3|261.4|261.2|261.4|261.3|261.4|261.2|3840
1611306190000|2021-01-22 09:03:10||261.3||261.3||261.3||261.3|0
1611306220000|2021-01-22 09:03:40|261.5|261.4|261.5|261.3|261.5|261.4|261.5|261.3|1823
1611306240000|2021-01-22 09:04:00|261.4|261.2|261.4|261.2|261.4|261.2|261.4|261.2|7500
1611306250000|2021-01-22 09:04:10|261.5|261.3|261.5|261.3|261.5|261.4|261.5|261.3|1173
1611306280000|2021-01-22 09:04:40|261.4|261.2|261.4|261.2|261.4|261.2|261.4|261.2|0
1611306290000|2021-01-22 09:04:50||261.3||261.3||261.3||261.3|0
1611306300000|2021-01-22 09:05:00|261.3|261.2|261.3|261.2|261.3|261.2|261.3|261.2|39847
1611306310000|2021-01-22 09:05:10|261.4|261.3|261.4|261.2|261.4|261.3|261.4|261.2|4205
1611306320000|2021-01-22 09:05:20|261.5|261.3|261.5|261.3|261.5|261.3|261.5|261.3|0
1611306330000|2021-01-22 09:05:30|261.4|261.4|261.5|261.3|261.5|261.4|261.4|261.3|0
1611306360000|2021-01-22 09:06:00|261.4|261.2|261.4|261.2|261.4|261.2|261.4|261.2|0
1611306370000|2021-01-22 09:06:10||261.3||261.3||261.3||261.3|0
1611306410000|2021-01-22 09:06:50|261.3|261.2|261.4|261.3|261.4|261.3|261.3|261.2|1024
1611306470000|2021-01-22 09:07:50|261.3|261.2|261.3|261.2|261.3|261.2|261.3|261.2|5389
1611306500000|2021-01-22 09:08:20|261.2|261.1|261.3|261.1|261.3|261.1|261.2|261.1|5731
1611306510000|2021-01-22 09:08:30|261.4|261.2|261.4|261.2|261.4|261.2|261.4|261.2|0
1611306520000|2021-01-22 09:08:40|261.3|261.3|261.3|261.2|261.3|261.3|261.3|261.2|8
1611306550000|2021-01-22 09:09:10|261.2|261.1|261.2|261.1|261.2|261.2|261.2|261.1|4455
1611306560000|2021-01-22 09:09:20|261.1|261|261.2|261.1|261.2|261.1|261.1|261|3491
1611306580000|2021-01-22 09:09:40|261.1|261|261.2|261|261.2|261.1|261.1|261|7458
1611306590000|2021-01-22 09:09:50||261.1||261.1||261.1||261.1|0
1611306620000|2021-01-22 09:10:20|261.3|261|261.1|260.9|261.3|261|261.1|260.9|7121
1611306630000|2021-01-22 09:10:30||261||261||261||261|0
1611306650000|2021-01-22 09:10:50|261.2|261.1|261.2|261.1|261.2|261.1|261.2|261|1564
1611306660000|2021-01-22 09:11:00|261.3||261.2||261.3||261.2||0
1611306700000|2021-01-22 09:11:40|261.3|261.2|261.3|261.2|261.3|261.2|261.3|261.2|1502
1611306710000|2021-01-22 09:11:50||261.1||261.1||261.1||261.1|0
1611306770000|2021-01-22 09:12:50|261.4|261.2|261.5|261.3|261.5|261.4|261.3|261.2|9709
1611306800000|2021-01-22 09:13:20|261.4||261.4||261.4||261.4||0
1611306820000|2021-01-22 09:13:40|261.3|261.2|261.3|261.1|261.3|261.2|261.3|261.1|5807
1611306840000|2021-01-22 09:14:00|261.4||261.4||261.4||261.4||0
1611306850000|2021-01-22 09:14:10|261.3||261.3||261.3||261.3||0
1611306880000|2021-01-22 09:14:40|261.4|261.2|261.4|261.2|261.4|261.2|261.4|261.2|0
1611306890000|2021-01-22 09:14:50|261.3|261.1|261.3|261.1|261.3|261.1|261.3|261.1|0
1611306920000|2021-01-22 09:15:20|261.2||261.2||261.2||261.2||0
1611307000000|2021-01-22 09:16:40|261.3|261.2|261.3|261.1|261.3|261.2|261.3|261.1|4985
1611307010000|2021-01-22 09:16:50|261.2|261|261.1|261|261.2|261|261.1|261|0
1611307020000|2021-01-22 09:17:00||260.9||261||261||260.9|0
1611307030000|2021-01-22 09:17:10|261|260.9|261|260.9|261|260.9|261|260.9|0
1611307120000|2021-01-22 09:18:40|261.1|261|261.1|261|261.1|261|261|260.9|5835
1611307130000|2021-01-22 09:18:50|261|260.9|261|260.9|261.1|260.9|261|260.9|2097
1611307160000|2021-01-22 09:19:20|261.1|261|261.3|261.1|261.3|261.1|261.1|261|799
1611307180000|2021-01-22 09:19:40|261.2|261|261.1|261|261.2|261|261.1|261|4457
1611307190000|2021-01-22 09:19:50|261.2|261.1|261.3|261.1|261.3|261.1|261.2|261.1|1732
1611307210000|2021-01-22 09:20:10||261.2||261.2||261.2||261.2|0
1611307230000|2021-01-22 09:20:30|261.2|261.1|261.3|261.2|261.4|261.2|261.2|261.1|13736
1611307260000|2021-01-22 09:21:00|261.4|261.3|261.4|261.3|261.4|261.3|261.4|261.3|2300
1611307310000|2021-01-22 09:21:50|261.3|261.2|261.2|261.1|261.4|261.2|261.2|261.1|8261
1611307320000|2021-01-22 09:22:00|261.3||261.3||261.3||261.3||0
1611307340000|2021-01-22 09:22:20||261.2||261.2||261.2||261.2|0
1611307350000|2021-01-22 09:22:30||261.1||261.1||261.1||261.1|0
1611307410000|2021-01-22 09:23:30||261.2||261.2||261.2||261.2|0
1611307430000|2021-01-22 09:23:50|261.4|261.3|261.4|261.2|261.4|261.3|261.3|261.2|4300
1611307470000|2021-01-22 09:24:30|261.3||261.3||261.3||261.3||300
1611307500000|2021-01-22 09:25:00|261.2|261.1|261.1|260.9|261.3|261.1|261.1|260.9|2935
1611307510000|2021-01-22 09:25:10|261|260.8|261.1|260.9|261.1|260.9|261|260.8|5357
1611307530000|2021-01-22 09:25:30||261||261||261||261|0
1611307540000|2021-01-22 09:25:40|261.2||261.1||261.2||261.1||1500
1611307560000|2021-01-22 09:26:00|261|260.9|261|260.9|261.1|260.9|261|260.9|2123
1611307570000|2021-01-22 09:26:10|261.1|261|261.1|261|261.1|261|261.1|261|0
1611307590000|2021-01-22 09:26:30|261.2|261.1|261.1|261|261.2|261.1|261.1|261|1026
1611307620000|2021-01-22 09:27:00|261.2|261.1|261.1|261|261.2|261.1|261.1|261|0
1611307640000|2021-01-22 09:27:20|261.2|261.1|261.2|261|261.2|261.1|261.2|261|47
1611307670000|2021-01-22 09:27:50||261.1||261.1||261.1||261.1|0
1611307720000|2021-01-22 09:28:40|261.3|261.2|261.2|261.1|261.3|261.2|261.2|261.1|4719
1611307810000|2021-01-22 09:30:10|261.3|261.2|261.4|261.2|261.4|261.2|261.3|261.2|2
1611307820000|2021-01-22 09:30:20|261.3|261.1|261.3|261.2|261.4|261.2|261.3|261.1|11128
1611307840000|2021-01-22 09:30:40|261.2|261.1|261.2|261.1|261.2|261.1|261.2|261.1|4553
1611307870000|2021-01-22 09:31:10|261.1|261|261.2|261.1|261.2|261.1|261.1|261|7518
1611307880000|2021-01-22 09:31:20|261.1|261|261.2|261|261.2|261|261.1|261|0
1611307890000|2021-01-22 09:31:30|261.1|261.1|261.1|261|261.2|261.1|261.1|261|8621
1611307900000|2021-01-22 09:31:40||260.9||260.9||260.9||260.9|0
1611307910000|2021-01-22 09:31:50||261||261||261||261|0
1611307920000|2021-01-22 09:32:00|261|260.9|261.1|260.9|261.1|260.9|261|260.9|0
1611307930000|2021-01-22 09:32:10|261||261||261||261||0
1611307940000|2021-01-22 09:32:20|||||||||46
1611307950000|2021-01-22 09:32:30|261.1|261|261.1|260.9|261.1|261|261.1|260.9|2500
1611307970000|2021-01-22 09:32:50|261||261||261||261||0
1611308000000|2021-01-22 09:33:20||260.8||260.9||260.9||260.8|2483
1611308080000|2021-01-22 09:34:40|261.1||261||261.1||261||43897
1611308100000|2021-01-22 09:35:00|261.1||261||261.1||261||39724
1611308110000|2021-01-22 09:35:10|261.1||261||261.1||261||14218
1611308120000|2021-01-22 09:35:20|261.1||261||261.1||261||52463
1611308130000|2021-01-22 09:35:30|261.1||261||261.1||261||14397
1611308140000|2021-01-22 09:35:40|261.1||261||261.1||261||5775
1611308210000|2021-01-22 09:36:50|261.1||261||261.1||261||11813
1611308240000|2021-01-22 09:37:20|261.1||261||261.1||261||39918
1611308250000|2021-01-22 09:37:30|261.1||261||261.1||261||19951
1611308300000|2021-01-22 09:38:20|261.1||261||261.1||261||9124
1611308380000|2021-01-22 09:39:40|261.1||261||261.1||261||10805
1611308390000|2021-01-22 09:39:50|261.1||261||261.1||261||2792
1611308400000|2021-01-22 09:40:00|||||||||3692
1611308480000|2021-01-22 09:41:20|261.1|261.1|261.2|261.1|261.2|261.1|261|261|49343
1611308510000|2021-01-22 09:41:50|261.1|261|261.1|261|261.2|261.1|261.1|261|29821
1611308520000|2021-01-22 09:42:00|261.2|261.1|261.2|261.1|261.2|261.1|261.2|261|2846
1611308530000|2021-01-22 09:42:10|261.1|261|261.1|261|261.1|261|261.1|261|0
1611308580000|2021-01-22 09:43:00|261.2|260.9|261.2|261|261.2|261.1|261.1|260.9|22056
1611308590000|2021-01-22 09:43:10|261.1||261.1||261.1||261.1||0
1611308610000|2021-01-22 09:43:30||260.9||261||261||260.9|17814
1611308680000|2021-01-22 09:44:40|261|260.9|261.1|261|261.1|261|261|260.9|6865
1611308690000|2021-01-22 09:44:50|261|260.9|260.8|260.7|261.1|261|260.8|260.7|18020
1611308700000|2021-01-22 09:45:00|260.9|260.8|260.9|260.7|260.9|260.8|260.8|260.7|7945
1611308710000|2021-01-22 09:45:10|260.8||260.8||260.8||260.8||0
1611308730000|2021-01-22 09:45:30|260.7|260.6|260.9|260.7|260.9|260.8|260.7|260.6|11660
1611308740000|2021-01-22 09:45:40|261|260.8|261|260.9|261|260.9|260.9|260.8|8825
1611308750000|2021-01-22 09:45:50|261.1||261.1||261.1||261.1||0
1611308760000|2021-01-22 09:46:00|261||261||261||261||0
1611308770000|2021-01-22 09:46:10|261.1|261|261.1|260.9|261.1|261|261|260.9|0
1611308780000|2021-01-22 09:46:20|261||261||261||261||2000
1611308790000|2021-01-22 09:46:30|261.1||261||261.1||261||0
1611308800000|2021-01-22 09:46:40|261.1|261|261.1|261|261.1|261|261.1|261|0
1611308810000|2021-01-22 09:46:50|261|260.9|261|260.9|261|260.9|261|260.9|213
1611308850000|2021-01-22 09:47:30|261.1|261|261.1|261|261.1|261|261.1|261|6630
1611308860000|2021-01-22 09:47:40|261.2|261.1|261.2|261.1|261.2|261.1|261.2|261.1|1436
1611308880000|2021-01-22 09:48:00|||||||||1500
1611308910000|2021-01-22 09:48:30|261.3|261.2|261.3|261.2|261.4|261.3|261.3|261.1|1484
1611308920000|2021-01-22 09:48:40|261.4||261.4||261.4||261.3||0
1611308930000|2021-01-22 09:48:50|||||||||2000
1611308940000|2021-01-22 09:49:00||261.3||261.3||261.3||261.3|0
1611308950000|2021-01-22 09:49:10|||||||||1000
1611308970000|2021-01-22 09:49:30|261.3|261.2|261.3|261.2|261.4|261.2|261.3|261.2|9641
1611309030000|2021-01-22 09:50:30|261.2|261.1|261.2|261|261.2|261.2|261.2|261|11741
1611309040000|2021-01-22 09:50:40||261.1||261||261.1||261|2
1611309060000|2021-01-22 09:51:00||261.1||261.1||261.1||261.1|0
1611309080000|2021-01-22 09:51:20|261.3|261.2|261.4|261.3|261.4|261.3|261.3|261.2|4747
1611309140000|2021-01-22 09:52:20|261.3|261.2|261.2|261.1|261.4|261.3|261.2|261.1|10729
1611309150000|2021-01-22 09:52:30|261.3|261.2|261.2|261.1|261.3|261.2|261.2|261.1|601
1611309220000|2021-01-22 09:53:40|261.1|261|261.1|260.9|261.1|261|261|260.9|6612
1611309250000|2021-01-22 09:54:10|261||261||261||261||0
1611309260000|2021-01-22 09:54:20|261.1|260.8|260.8|260.7|261.1|260.8|260.8|260.7|18558
1611309340000|2021-01-22 09:55:40|260.7|260.6|260.8|260.6|260.8|260.6|260.7|260.6|4466
1611309360000|2021-01-22 09:56:00|260.7|260.5|260.6|260.5|260.7|260.5|260.6|260.5|0
1611309390000|2021-01-22 09:56:30|260.5|260.4|260.5|260.4|260.5|260.4|260.5|260.4|1742
1611309400000|2021-01-22 09:56:40|260.4|260.3|260.5|260.4|260.5|260.4|260.4|260.3|7307
1611309410000|2021-01-22 09:56:50|||||||||221
1611309420000|2021-01-22 09:57:00|260.6|260.5|260.6|260.5|260.7|260.5|260.6|260.5|2901
1611309430000|2021-01-22 09:57:10|260.7||260.6||260.7||260.6||0
1611309460000|2021-01-22 09:57:40|260.7|260.6|260.6|260.5|260.8|260.6|260.6|260.5|6373
1611309500000|2021-01-22 09:58:20|260.5|260.4|260.5|260.4|260.6|260.4|260.5|260.4|6232
1611309510000|2021-01-22 09:58:30|||||||||1548
1611309570000|2021-01-22 09:59:30|260.4|260.3|260.4|260.2|260.4|260.3|260.4|260.2|13274
1611309580000|2021-01-22 09:59:40|260.3||260.3||260.3||260.3||4688
1611309600000|2021-01-22 10:00:00|260.4|260.3|260.4|260.3|260.4|260.3|260.4|260.2|2000
1611309610000|2021-01-22 10:00:10|260.5||260.4||260.5||260.4||4000
1611309640000|2021-01-22 10:00:40|260.5||260.5||260.5||260.5||601
1611309650000|2021-01-22 10:00:50|260.4||260.4||260.4||260.4||0
1611309660000|2021-01-22 10:01:00|||||||||206
1611309700000|2021-01-22 10:01:40|260.5||260.4||260.5||260.4||0
1611309710000|2021-01-22 10:01:50||260.2||260.2||260.2||260.2|425
1611309720000|2021-01-22 10:02:00|260.5|260.3|260.5|260.3|260.5|260.3|260.5|260.3|0
1611309730000|2021-01-22 10:02:10|260.4||260.4||260.4||260.4||0
1611309780000|2021-01-22 10:03:00|260.5|260.4|260.6|260.4|260.6|260.4|260.5|260.3|2501
1611309800000|2021-01-22 10:03:20|260.5|260.5|260.6|260.4|260.6|260.5|260.5|260.4|6777
1611309810000|2021-01-22 10:03:30|260.5||260.5||260.5||260.5||0
1611309820000|2021-01-22 10:03:40|260.6||260.6||260.6||260.6||0
1611309840000|2021-01-22 10:04:00||260.5||260.4||260.5||260.4|0
1611309910000|2021-01-22 10:05:10|260.5||260.5||260.5||260.5||0
1611309930000|2021-01-22 10:05:30|||||||||500
1611310000000|2021-01-22 10:06:40|260.4|260.3|260.4|260.3|260.4|260.3|260.4|260.3|1329
1611310010000|2021-01-22 10:06:50|260.5|260.4|260.5|260.3|260.5|260.4|260.4|260.3|5457
1611310040000|2021-01-22 10:07:20|260.4||260.5||260.5||260.4||906
1611310060000|2021-01-22 10:07:40||260.4||260.4||260.4||260.4|0
1611310080000|2021-01-22 10:08:00|260.4|260.3|260.5|260.3|260.5|260.3|260.4|260.3|2474
1611310100000|2021-01-22 10:08:20|260.4||260.5||260.5||260.4||0
1611310140000|2021-01-22 10:09:00|260.4||260.4||260.5||260.4||0
1611310150000|2021-01-22 10:09:10|260.5|260.4|260.5|260.3|260.5|260.4|260.4|260.3|0
1611310160000|2021-01-22 10:09:20|260.4||260.4||260.4||260.4||0
1611310200000|2021-01-22 10:10:00|260.5|260.4|260.4|260.3|260.5|260.4|260.4|260.3|11682
1611310250000|2021-01-22 10:10:50|260.3|260.2|260.3|260.2|260.4|260.3|260.3|260.2|15001
1611310260000|2021-01-22 10:11:00|260.4|260.3|260.4|260.2|260.4|260.3|260.3|260.2|3407
1611310270000|2021-01-22 10:11:10|260.3||260.3||260.3||260.3||0
1611310310000|2021-01-22 10:11:50|260.4||260.3||260.4||260.3||0
1611310320000|2021-01-22 10:12:00|260.4|260.3|260.5|260.4|260.5|260.4|260.4|260.3|4000
1611310330000|2021-01-22 10:12:10|260.6|260.5|260.6|260.4|260.6|260.5|260.5|260.4|4700
1611310340000|2021-01-22 10:12:20|260.5|260.3|260.5|260.3|260.5|260.3|260.4|260.3|19945
1611310350000|2021-01-22 10:12:30|260.4||260.4||260.5||260.4||0
1611310360000|2021-01-22 10:12:40|260.5|260.4|260.5|260.4|260.5|260.4|260.5|260.4|3402
1611310390000|2021-01-22 10:13:10|260.6|260.5|260.7|260.5|260.7|260.6|260.6|260.5|7416
1611310440000|2021-01-22 10:14:00|260.8|260.6|260.8|260.6|260.8|260.6|260.8|260.6|0
1611310450000|2021-01-22 10:14:10|260.7||260.7||260.7||260.7||2900
1611310520000|2021-01-22 10:15:20|260.8|260.7|260.8|260.6|260.8|260.7|260.8|260.6|4260
1611310530000|2021-01-22 10:15:30||260.7||260.7||260.7||260.7|0
1611310550000|2021-01-22 10:15:50|260.7|260.6|260.7|260.6|260.7|260.6|260.7|260.6|6349
1611310570000|2021-01-22 10:16:10|260.6|260.5|260.5|260.4|260.6|260.5|260.5|260.4|13599
1611310600000|2021-01-22 10:16:40||260.3||260.4||260.4||260.3|0
1611310640000|2021-01-22 10:17:20|260.6|260.5|260.6|260.5|260.6|260.5|260.6|260.5|2239
1611310720000|2021-01-22 10:18:40|260.5|260.4|260.6|260.5|260.6|260.5|260.5|260.4|20859
1611310730000|2021-01-22 10:18:50|260.5|260.4|260.5|260.3|260.6|260.5|260.5|260.3|222
1611310740000|2021-01-22 10:19:00||260.4||260.4||260.4||260.4|0
1611310790000|2021-01-22 10:19:50|260.6|260.5|260.6|260.4|260.6|260.5|260.6|260.4|1337
1611310800000|2021-01-22 10:20:00|260.7|260.5|260.7|260.5|260.7|260.6|260.7|260.5|3405
1611310850000|2021-01-22 10:20:50|260.6|260.6|260.7|260.5|260.7|260.6|260.6|260.5|0
1611310880000|2021-01-22 10:21:20|260.6||260.6||260.7||260.6||132
1611310890000|2021-01-22 10:21:30|260.7|260.6|260.7|260.6|260.7|260.6|260.7|260.6|1326
1611310900000|2021-01-22 10:21:40|260.6|260.5|260.7|260.5|260.7|260.5|260.6|260.5|2029
1611310910000|2021-01-22 10:21:50|260.6||260.7||260.7||260.6||0
1611310930000|2021-01-22 10:22:10|260.6||260.6||260.6||260.6||0
1611310940000|2021-01-22 10:22:20|||||||||3114
1611310950000|2021-01-22 10:22:30|260.7||260.7||260.7||260.6||921
1611310960000|2021-01-22 10:22:40|260.6||260.6||260.6||260.6||2049
1611310980000|2021-01-22 10:23:00|260.5|260.4|260.6|260.4|260.6|260.4|260.5|260.4|13014
1611310990000|2021-01-22 10:23:10|260.5|260.5|260.6|260.5|260.6|260.5|260.5|260.5|2801
1611311020000|2021-01-22 10:23:40|260.7|260.6|260.8|260.6|260.8|260.6|260.7|260.6|1200
1611311040000|2021-01-22 10:24:00|260.7||260.8||260.8||260.7||0
1611311110000|2021-01-22 10:25:10||260.7||260.7||260.7||260.6|2471
1611311140000|2021-01-22 10:25:40|260.7|260.6|260.8|260.6|260.8|260.6|260.7|260.6|1014
1611311150000|2021-01-22 10:25:50||260.7||260.6||260.7||260.6|0
1611311190000|2021-01-22 10:26:30||260.7||260.7||260.7||260.7|0
1611311290000|2021-01-22 10:28:10|260.9||260.8||260.9||260.8||0
1611311300000|2021-01-22 10:28:20|260.9|260.8|260.9|260.8|260.9|260.8|260.8|260.7|3659
1611311310000|2021-01-22 10:28:30|261|260.9|260.9|260.8|261|260.9|260.9|260.8|3328
1611311340000|2021-01-22 10:29:00|260.8|260.7|260.8|260.7|260.8|260.7|260.8|260.7|5430
1611311390000|2021-01-22 10:29:50|||||||||2321
1611311410000|2021-01-22 10:30:10||260.6||260.6||260.6||260.6|4660
1611311420000|2021-01-22 10:30:20||260.7||260.7||260.7||260.7|0
1611311500000|2021-01-22 10:31:40|260.7|260.6|260.8|260.7|260.8|260.7|260.7|260.6|8566
1611311530000|2021-01-22 10:32:10|260.9|260.8|260.9|260.7|260.9|260.8|260.8|260.7|7934
1611311540000|2021-01-22 10:32:20||260.8||260.8||260.8||260.8|0
1611311590000|2021-01-22 10:33:10|||||||||114
1611311630000|2021-01-22 10:33:50|||||||||508
1611311690000|2021-01-22 10:34:50|260.8|260.7|260.8|260.6|260.9|260.7|260.7|260.6|10519
1611311700000|2021-01-22 10:35:00||260.7||260.7||260.7||260.6|1000
1611311710000|2021-01-22 10:35:10|260.9||260.9||260.9||260.8||1111
1611311730000|2021-01-22 10:35:30|260.8||260.8||260.8||260.8||0
1611311750000|2021-01-22 10:35:50|||||||||10
1611311850000|2021-01-22 10:37:30|260.9|260.8|260.9|260.8|260.9|260.8|260.9|260.7|7414
1611311860000|2021-01-22 10:37:40|261|260.9|261|260.9|261.2|261|261|260.9|54730
1611311870000|2021-01-22 10:37:50|261.1|261|261.2|261.1|261.2|261.1|261|260.9|8280
1611311900000|2021-01-22 10:38:20|261.1|261|261.1|261|261.1|261|261.1|261|1002
1611311910000|2021-01-22 10:38:30||260.9||260.9||261||260.9|3064
1611311920000|2021-01-22 10:38:40|261|261|261.1|260.9|261.1|261|261|260.9|1600
1611312050000|2021-01-22 10:40:50|261||261.1||261.1||261||0
1611312070000|2021-01-22 10:41:10|261||261.1||261.1||261||0
1611312170000|2021-01-22 10:42:50|261.2|261|261.2|261|261.2|261.1|261.2|261|904
1611312210000|2021-01-22 10:43:30|261.1|261.1|261.2|261|261.2|261.1|261.1|261|5210
1611312220000|2021-01-22 10:43:40|261.1|261.1|261.2|261|261.2|261.1|261.1|261|5062
1611312260000|2021-01-22 10:44:20|261.1|260.9|260.9|260.7|261.1|260.9|260.9|260.7|6992
1611312270000|2021-01-22 10:44:30||260.8||260.8||260.8||260.8|0
1611312280000|2021-01-22 10:44:40|260.8|260.7|260.9|260.7|260.9|260.7|260.8|260.7|7071
1611312290000|2021-01-22 10:44:50|260.8||260.8||260.8||260.8||0
1611312340000|2021-01-22 10:45:40|260.7|260.6|260.7|260.5|260.7|260.6|260.6|260.5|3292
1611312360000|2021-01-22 10:46:00|260.8|260.6|260.9|260.7|260.9|260.7|260.7|260.6|30271
1611312370000|2021-01-22 10:46:10|261|260.8|261|260.8|261|260.8|261|260.8|0
1611312380000|2021-01-22 10:46:20|260.9||260.9||261||260.9||0
1611312390000|2021-01-22 10:46:30|261||261||261||260.9||0
1611312410000|2021-01-22 10:46:50|260.9||260.9||260.9||260.9||0
1611312440000|2021-01-22 10:47:20|260.8|260.7|260.9|260.8|260.9|260.8|260.8|260.7|12247
1611312510000|2021-01-22 10:48:30|261|260.9|261.1|260.9|261.1|260.9|261|260.9|601
1611312590000|2021-01-22 10:49:50|261||261||261||261||1
1611312620000|2021-01-22 10:50:20|261.1||261.1||261.1||261.1||0
1611312690000|2021-01-22 10:51:30|261||261.1||261.1||261||0
1611312700000|2021-01-22 10:51:40||261||261||261||261|0
1611312710000|2021-01-22 10:51:50|261.2||261.1||261.2||261.1||0
1611312830000|2021-01-22 10:53:50|261|260.9|260.9|260.8|261|260.9|260.9|260.8|10698
1611312840000|2021-01-22 10:54:00|261|260.9|260.9|260.8|261|260.9|260.9|260.8|1857
1611312850000|2021-01-22 10:54:10|261|260.9|261|260.8|261|260.9|260.9|260.8|4186
1611312910000|2021-01-22 10:55:10||260.9||260.8||260.9||260.8|0
1611312930000|2021-01-22 10:55:30|||||||||100
1611313020000|2021-01-22 10:57:00|260.9||260.9||260.9||260.9||0
1611313030000|2021-01-22 10:57:10|260.8|260.7|260.8|260.7|260.9|260.8|260.8|260.7|2823
1611313060000|2021-01-22 10:57:40|260.9|260.8|260.9|260.7|260.9|260.8|260.8|260.7|1976
1611313080000|2021-01-22 10:58:00||260.8||260.8||260.8||260.8|0
1611313130000|2021-01-22 10:58:50|260.8|260.7|260.9|260.8|260.9|260.8|260.8|260.7|2253
1611313200000|2021-01-22 11:00:00|261||261||261||261||2801
1611313210000|2021-01-22 11:00:10|||||||||500
1611313240000|2021-01-22 11:00:40|260.9||260.9||260.9||260.9||0
1611313270000|2021-01-22 11:01:10|260.8|260.7|260.8|260.7|260.8|260.7|260.8|260.7|368
1611313300000|2021-01-22 11:01:40|||||||||1300
1611313310000|2021-01-22 11:01:50|||||||||100
1611313340000|2021-01-22 11:02:20|260.9|260.8|260.9|260.8|260.9|260.8|260.9|260.7|3010
1611313390000|2021-01-22 11:03:10|261|260.9|261|260.9|261|260.9|261|260.8|1979
1611313400000|2021-01-22 11:03:20||260.8||260.8||260.8||260.8|0
1611313410000|2021-01-22 11:03:30||260.9||260.9||260.9||260.9|0
1611313420000|2021-01-22 11:03:40||260.8||260.8||260.8||260.8|0
1611313430000|2021-01-22 11:03:50|261.1|260.9|261.2|261|261.2|261|261.1|260.9|8414
1611313460000|2021-01-22 11:04:20||261.1||261.1||261.1||261.1|0
1611313470000|2021-01-22 11:04:30|261.3||261.2||261.3||261.2||0
1611313490000|2021-01-22 11:04:50|261.3||261.3||261.3||261.3||0
1611313500000|2021-01-22 11:05:00|261.2||261.3||261.3||261.2||0
1611313530000|2021-01-22 11:05:30|261.2||261.3||261.3||261.2||132
1611313580000|2021-01-22 11:06:20||261.2||261.2||261.2||261.2|0
1611313720000|2021-01-22 11:08:40|261.2|261.1|261.3|261.1|261.3|261.1|261.2|261.1|6090
1611313730000|2021-01-22 11:08:50|261.2||261.2||261.2||261.2||0
1611313800000|2021-01-22 11:10:00|261.1|261|261.1|261|261.2|261|261.1|261|3786
1611313810000|2021-01-22 11:10:10|261|260.9|261|260.9|261|260.9|261|260.9|1326
1611313890000|2021-01-22 11:11:30|||||||||100
1611313920000|2021-01-22 11:12:00||260.8||260.8||260.8||260.8|980
1611313930000|2021-01-22 11:12:10|260.9||260.9||260.9||260.9||0
1611313950000|2021-01-22 11:12:30||260.7||260.8||260.8||260.7|0
1611314010000|2021-01-22 11:13:30|260.8|260.7|260.9|260.7|260.9|260.7|260.8|260.7|0
1611314030000|2021-01-22 11:13:50|260.8||260.8||260.8||260.8||0
1611314090000|2021-01-22 11:14:50|||||||||90
1611314100000|2021-01-22 11:15:00|260.7|260.6|260.7|260.6|260.7|260.6|260.7|260.6|1500
1611314130000|2021-01-22 11:15:30||260.5||260.5||260.5||260.5|0
1611314150000|2021-01-22 11:15:50||260.6||260.6||260.6||260.6|0
1611314230000|2021-01-22 11:17:10|260.6|260.5|260.6|260.5|260.6|260.5|260.6|260.5|0
1611314280000|2021-01-22 11:18:00|260.7|260.6|260.7|260.5|260.7|260.6|260.6|260.5|7448
1611314310000|2021-01-22 11:18:30|260.6||260.6||260.6||260.6||0
1611314360000|2021-01-22 11:19:20|260.5|260.4|260.5|260.4|260.5|260.4|260.5|260.4|19210
1611314370000|2021-01-22 11:19:30|260.6|260.5|260.6|260.5|260.6|260.5|260.6|260.5|4505
1611314380000|2021-01-22 11:19:40|260.7|260.6|260.7|260.6|260.7|260.6|260.7|260.6|7989
1611314390000|2021-01-22 11:19:50||260.5||260.6||260.6||260.5|0
1611314420000|2021-01-22 11:20:20|260.8|260.7|260.7|260.6|260.9|260.7|260.7|260.6|13758
1611314440000|2021-01-22 11:20:40|260.8|260.7|260.8|260.7|260.8|260.7|260.8|260.7|601
1611314450000|2021-01-22 11:20:50||260.6||260.6||260.6||260.6|0
1611314470000|2021-01-22 11:21:10||260.7||260.7||260.7||260.7|0
1611314490000|2021-01-22 11:21:30|260.7|260.6|260.8|260.6|260.8|260.6|260.7|260.6|0
1611314500000|2021-01-22 11:21:40|260.7||260.8||260.8||260.7||0
1611314520000|2021-01-22 11:22:00|||||||||250
1611314580000|2021-01-22 11:23:00|260.7||260.7||260.7||260.7||1733
1611314590000|2021-01-22 11:23:10|260.6|260.5|260.7|260.5|260.7|260.5|260.6|260.5|5525
1611314610000|2021-01-22 11:23:30||260.6||260.5||260.6||260.5|0
1611314620000|2021-01-22 11:23:40||260.6||260.6||260.6||260.6|0
1611314660000|2021-01-22 11:24:20|260.6|260.5|260.5|260.4|260.7|260.6|260.5|260.4|12433
1611314670000|2021-01-22 11:24:30|260.6|260.5|260.6|260.4|260.6|260.5|260.6|260.4|902
1611314680000|2021-01-22 11:24:40||260.5||260.4||260.5||260.4|0
1611314690000|2021-01-22 11:24:50||260.5||260.5||260.5||260.5|0
1611314700000|2021-01-22 11:25:00||260.4||260.4||260.4||260.4|0
1611314730000|2021-01-22 11:25:30||260.5||260.4||260.5||260.4|0
1611314900000|2021-01-22 11:28:20|260.5|260.3|260.4|260.3|260.5|260.3|260.4|260.3|8687
1611314910000|2021-01-22 11:28:30||260.2||260.2||260.3||260.2|0
1611314920000|2021-01-22 11:28:40||260.3||260.3||260.3||260.3|0
1611314960000|2021-01-22 11:29:20|260.5|260.4|260.5|260.3|260.5|260.4|260.5|260.3|2691
1611314970000|2021-01-22 11:29:30|260.4||260.4||260.4||260.4||0
1611315020000|2021-01-22 11:30:20|260.3|260.2|260.4|260.3|260.4|260.3|260.3|260.2|4914
1611315040000|2021-01-22 11:30:40|260.5|260.4|260.4|260.2|260.5|260.4|260.3|260.2|11654
1611315050000|2021-01-22 11:30:50|260.3||260.3||260.3||260.3||0
1611315080000|2021-01-22 11:31:20|260.4|260.3|260.4|260.3|260.4|260.3|260.4|260.3|1326
1611315100000|2021-01-22 11:31:40|260.5|260.4|260.5|260.3|260.6|260.4|260.5|260.3|5890
1611315190000|2021-01-22 11:33:10|260.6|260.4|260.6|260.5|260.6|260.5|260.5|260.4|4961
1611315200000|2021-01-22 11:33:20|260.5|260.4|260.6|260.4|260.6|260.4|260.5|260.4|937
1611315210000|2021-01-22 11:33:30|260.5||260.5||260.5||260.5||0
1611315220000|2021-01-22 11:33:40|260.6|260.5|260.6|260.5|260.6|260.5|260.6|260.5|1222
1611315240000|2021-01-22 11:34:00|260.7|260.6|260.7|260.6|260.7|260.6|260.7|260.5|1203
1611315280000|2021-01-22 11:34:40|260.6|260.5|260.6|260.5|260.6|260.5|260.6|260.5|1935
1611315290000|2021-01-22 11:34:50||260.4||260.5||260.5||260.4|8369
1611315310000|2021-01-22 11:35:10|||||||||2000
1611315330000|2021-01-22 11:35:30|260.5|260.4|260.6|260.4|260.6|260.4|260.5|260.4|1615
1611315340000|2021-01-22 11:35:40||260.5||260.5||260.5||260.5|3090
1611315400000|2021-01-22 11:36:40|260.7|260.6|260.7|260.6|260.7|260.6|260.7|260.6|1591
1611315410000|2021-01-22 11:36:50|260.6|260.5|260.6|260.5|260.7|260.5|260.6|260.5|1558
1611315460000|2021-01-22 11:37:40|260.7|260.6|260.7|260.6|260.7|260.6|260.7|260.6|5548
1611315530000|2021-01-22 11:38:50|260.6|260.5|260.6|260.5|260.6|260.5|260.6|260.4|12727
1611315540000|2021-01-22 11:39:00|260.5|260.4|260.5|260.4|260.6|260.4|260.5|260.4|10000
1611315670000|2021-01-22 11:41:10|260.4|260.3|260.4|260.3|260.4|260.4|260.4|260.3|4543
1611315730000|2021-01-22 11:42:10|||||||||2000
1611315820000|2021-01-22 11:43:40|||||||||689
1611315840000|2021-01-22 11:44:00|||||||||1246
1611315900000|2021-01-22 11:45:00|||||||||301
1611315980000|2021-01-22 11:46:20|260.3|260.2|260.3|260.2|260.3|260.2|260.3|260.2|4275
1611315990000|2021-01-22 11:46:30|260.2|260.1|260.3|260.1|260.3|260.1|260.2|260.1|750
1611316030000|2021-01-22 11:47:10||260.2||260.1||260.2||260.1|0
1611316040000|2021-01-22 11:47:20|260.2|260.2|260.3|260.1|260.3|260.2|260.2|260.1|2203
1611316170000|2021-01-22 11:49:30||260.2||260.1||260.2||260.1|766
1611316180000|2021-01-22 11:49:40|260.2||260.3||260.3||260.2||0
1611316190000|2021-01-22 11:49:50||260.2||260.1||260.2||260.1|0
1611316210000|2021-01-22 11:50:10|260.2||260.2||260.3||260.2||0
1611316330000|2021-01-22 11:52:10||260||260.1||260.1||260|3431
1611316340000|2021-01-22 11:52:20|||||||||133
1611316410000|2021-01-22 11:53:30|260.1|260|260.1|260|260.1|260|260.1|260|5724
1611316500000|2021-01-22 11:55:00|260.2|260.1|260.2|260.1|260.2|260.1|260.2|260.1|8370
1611316510000|2021-01-22 11:55:10|260.1|260|260.1|260|260.2|260|260.1|260|2666
1611316580000|2021-01-22 11:56:20|260.2|260.1|260.1|260|260.2|260.1|260.1|260|4455
1611316650000|2021-01-22 11:57:30|260.2|260.1|260.2|260.1|260.2|260.1|260.2|260.1|2098
1611316670000|2021-01-22 11:57:50|260.1|260|260.1|260|260.2|260.1|260.1|260|6119
1611316680000|2021-01-22 11:58:00|260.2||260.1||260.2||260.1||6344
1611316690000|2021-01-22 11:58:10|260.2||260.2||260.2||260.2||0
1611316710000|2021-01-22 11:58:30||260.1||260.1||260.1||260.1|0
1611316740000|2021-01-22 11:59:00|260.3|260.2|260.3|260.1|260.3|260.2|260.2|260.1|3027
1611316850000|2021-01-22 12:00:50||260.2||260.2||260.2||260.2|0
1611316890000|2021-01-22 12:01:30|260.2|260.1|260.3|260.1|260.3|260.1|260.2|260.1|10108
1611316910000|2021-01-22 12:01:50|260.4|260.2|260.4|260.3|260.4|260.3|260.3|260.2|5951
1611316930000|2021-01-22 12:02:10|260.3|260.2|260.3|260.2|260.4|260.2|260.3|260.2|9189
1611317110000|2021-01-22 12:05:10|260.4|260.3|260.4|260.3|260.4|260.3|260.4|260.3|3959
1611317180000|2021-01-22 12:06:20|260.5|260.4|260.5|260.4|260.5|260.4|260.5|260.4|3924
1611317290000|2021-01-22 12:08:10|260.4|260.3|260.4|260.2|260.4|260.3|260.4|260.2|3808
1611317300000|2021-01-22 12:08:20|260.3||260.3||260.3||260.3||0
1611317310000|2021-01-22 12:08:30|260.2|260.1|260.3|260.2|260.3|260.2|260.2|260.1|2992
1611317320000|2021-01-22 12:08:40|||||||||422
1611317350000|2021-01-22 12:09:10|260.2|260.1|260.2|260.1|260.2|260.1|260.2|260.1|2110
1611317450000|2021-01-22 12:10:50|260.3|260.2|260.3|260.1|260.3|260.2|260.3|260.1|1809
1611317460000|2021-01-22 12:11:00|260.2||260.2||260.2||260.2||0
1611317480000|2021-01-22 12:11:20|260.3|260.2|260.3|260.1|260.3|260.2|260.2|260.1|1450
1611317500000|2021-01-22 12:11:40||260.2||260.2||260.2||260.2|0
1611317660000|2021-01-22 12:14:20|||||||||313
1611317850000|2021-01-22 12:17:30|260.2|260.1|260.2|260|260.2|260.1|260.1|260|15607
1611317880000|2021-01-22 12:18:00||260.1||260.1||260.1||260.1|0
1611317910000|2021-01-22 12:18:30|||||||||2695
1611318110000|2021-01-22 12:21:50|260.3||260.2||260.3||260.2||6661
1611318120000|2021-01-22 12:22:00|260.4|260.2|260.4|260.2|260.5|260.4|260.3|260.2|43047
1611318130000|2021-01-22 12:22:10|260.3|260.1|260.2|260|260.3|260.1|260.1|260|16419
1611318140000|2021-01-22 12:22:20|260.1||260.2||260.2||260.1||0
1611318150000|2021-01-22 12:22:30||260.1||260.1||260.1||260.1|4020
1611318190000|2021-01-22 12:23:10|260.3|260.2|260.3|260.1|260.3|260.2|260.2|260.1|9768
1611318200000|2021-01-22 12:23:20||260.2||260.2||260.2||260.2|0
1611318210000|2021-01-22 12:23:30|260.2|260.1|260.2|260.1|260.3|260.2|260.2|260.1|6379
1611318220000|2021-01-22 12:23:40|260.1|260|260.1|260|260.2|260|260.1|260|23482
1611318230000|2021-01-22 12:23:50|260|259.9|260.2|260|260.2|260|260|259.9|50163
1611318260000|2021-01-22 12:24:20|260.1|260.1|260.1|260|260.2|260.1|260.1|260|8482
1611318320000|2021-01-22 12:25:20||259.9||260||260||259.9|7004
1611318360000|2021-01-22 12:26:00|260.2|260.1|260.3|260.2|260.3|260.2|260.2|260.1|13276
1611318370000|2021-01-22 12:26:10||260.1||260.1||260.1||260.1|0
1611318380000|2021-01-22 12:26:20|260.2|260.2|260.3|260.2|260.3|260.2|260.2|260.1|0
1611318510000|2021-01-22 12:28:30|260.4|260.3|260.4|260.3|260.4|260.3|260.4|260.3|1732
1611318560000|2021-01-22 12:29:20|||||||||1
1611318600000|2021-01-22 12:30:00|260.5|260.4|260.5|260.3|260.5|260.4|260.4|260.3|28800
1611318610000|2021-01-22 12:30:10||260.4||260.4||260.4||260.4|0
1611318650000|2021-01-22 12:30:50||260.3||260.4||260.4||260.3|9202
1611318660000|2021-01-22 12:31:00|260.4|260.3|260.5|260.4|260.5|260.4|260.4|260.3|441
1611318670000|2021-01-22 12:31:10||260.3||260.4||260.4||260.3|0
1611318750000|2021-01-22 12:32:30|||||||||1891
1611318810000|2021-01-22 12:33:30|||||||||951
1611318910000|2021-01-22 12:35:10|260.4|260.3|260.5|260.4|260.5|260.4|260.4|260.3|11848
1611318930000|2021-01-22 12:35:30|260.6|260.5|260.6|260.5|260.6|260.5|260.5|260.4|16584
1611318940000|2021-01-22 12:35:40|260.7||260.7||260.7||260.7||0
1611318990000|2021-01-22 12:36:30|260.6||260.6||260.6||260.6||0
1611319020000|2021-01-22 12:37:00|260.5|260.4|260.5|260.4|260.6|260.5|260.5|260.4|17277
1611319030000|2021-01-22 12:37:10|260.4|260.3|260.4|260.2|260.4|260.3|260.3|260.2|5521
1611319040000|2021-01-22 12:37:20||260.3||260.3||260.3||260.3|0
1611319290000|2021-01-22 12:41:30|260.3|260.2|260.3|260.1|260.4|260.2|260.2|260.1|10252
1611319300000|2021-01-22 12:41:40|260.2||260.2||260.2||260.2||0
1611319310000|2021-01-22 12:41:50|260.3|260.2|260.3|260.1|260.3|260.2|260.2|260.1|19431
1611319320000|2021-01-22 12:42:00||260.2||260.2||260.2||260.2|0
1611319390000|2021-01-22 12:43:10|260.4|260.3|260.4|260.2|260.4|260.3|260.4|260.2|3705
1611319410000|2021-01-22 12:43:30|260.3||260.3||260.3||260.3||1750
1611319480000|2021-01-22 12:44:40|260.2|260.1|260.2|260.1|260.2|260.1|260.2|260.1|3869
1611319550000|2021-01-22 12:45:50|260.3|260.2|260.4|260.2|260.4|260.2|260.3|260.2|10630
1611319560000|2021-01-22 12:46:00||260.3||260.3||260.3||260.3|0
1611319580000|2021-01-22 12:46:20|260.3|260.2|260.4|260.2|260.4|260.2|260.3|260.2|0
1611319650000|2021-01-22 12:47:30||260.3||260.2||260.3||260.2|0
1611319760000|2021-01-22 12:49:20||260.3||260.3||260.3||260.3|0
1611319800000|2021-01-22 12:50:00|260.5|260.4|260.3|260.1|260.6|260.4|260.3|260.1|31443
1611319810000|2021-01-22 12:50:10|260.2|260.2|260.3|260.2|260.3|260.2|260.2|260.2|2202
1611319890000|2021-01-22 12:51:30|260.4|260.3|260.4|260.3|260.4|260.3|260.4|260.3|2500
1611319910000|2021-01-22 12:51:50|260.5||260.4||260.5||260.4||0
1611319940000|2021-01-22 12:52:20|260.3|260.2|260.4|260.2|260.4|260.3|260.3|260.2|8999
1611319950000|2021-01-22 12:52:30||260.3||260.2||260.3||260.2|0
1611319980000|2021-01-22 12:53:00||260.3||260.2||260.3||260.2|0
1611320000000|2021-01-22 12:53:20||260.3||260.3||260.3||260.3|0
1611320080000|2021-01-22 12:54:40|||||||||3008
1611320140000|2021-01-22 12:55:40|260.3|260.2|260.3|260.1|260.3|260.2|260.3|260.1|5614
1611320150000|2021-01-22 12:55:50||260.2||260.2||260.2||260.2|0
1611320170000|2021-01-22 12:56:10||260.1||260.1||260.1||260.1|0
1611320180000|2021-01-22 12:56:20|260.2||260.2||260.2||260.2||0
1611320390000|2021-01-22 12:59:50|260.1|260|260.1|260|260.1|260|260.1|260|3106
1611320400000|2021-01-22 13:00:00|260.2||260.1||260.2||260.1||0
1611320420000|2021-01-22 13:00:20|260.2|260.1|260.2|260.1|260.2|260.1|260.2|260|2475
1611320440000|2021-01-22 13:00:40|||||||||1000
1611320740000|2021-01-22 13:05:40|||||||||4808
1611320880000|2021-01-22 13:08:00|260.1|260|260.2|260.1|260.2|260.1|260.1|260|8055
1611320890000|2021-01-22 13:08:10|260.3|260.2|260.3|260.2|260.3|260.2|260.2|260.1|7077
1611320920000|2021-01-22 13:08:40|||||||||9000
1611321000000|2021-01-22 13:10:00|260.2|260.1|260.2|260.1|260.3|260.1|260.2|260.1|6096
1611321130000|2021-01-22 13:12:10|260.3|260.2|260.3|260.2|260.3|260.2|260.3|260.2|10181
1611321140000|2021-01-22 13:12:20|260.4||260.4||260.4||260.4||918
1611321150000|2021-01-22 13:12:30|260.3|260.3|260.4|260.2|260.4|260.3|260.3|260.2|0
1611321180000|2021-01-22 13:13:00|260.5|260.3|260.5|260.4|260.5|260.4|260.5|260.3|7474
1611321330000|2021-01-22 13:15:30|260.4|260.3|260.3|260.2|260.4|260.3|260.3|260.2|11328
1611321400000|2021-01-22 13:16:40|||||||||1075
1611321620000|2021-01-22 13:20:20|260.2|260.1|260.2|260.1|260.2|260.1|260.2|260.1|8353
1611321680000|2021-01-22 13:21:20|||||||||3212
1611321710000|2021-01-22 13:21:50|260.3|260.2|260.3|260.2|260.3|260.2|260.3|260.2|10807
1611321720000|2021-01-22 13:22:00|260.2|260.1|260.3|260.1|260.3|260.1|260.2|260.1|0
1611321740000|2021-01-22 13:22:20||260.2||260.2||260.2||260.1|3845
1611321760000|2021-01-22 13:22:40||260.1||260.1||260.1||260.1|0
1611321770000|2021-01-22 13:22:50||260.2||260.2||260.2||260.2|0
1611322030000|2021-01-22 13:27:10|260.2|260.1|260.2|260.1|260.2|260.1|260.2|260.1|17108
1611322040000|2021-01-22 13:27:20|260.1|260|260.1|259.9|260.1|260|260.1|259.9|12704
1611322050000|2021-01-22 13:27:30||260||260||260||260|0
1611322100000|2021-01-22 13:28:20|260.2|260.1|260.2|260.1|260.2|260.1|260.2|260.1|9
1611322180000|2021-01-22 13:29:40|260.3|260.2|260.3|260.2|260.3|260.2|260.3|260.2|4764
1611322250000|2021-01-22 13:30:50|||||||||175735
1611322340000|2021-01-22 13:32:20|260.2|260.1|260.1|260|260.3|260.1|260.1|260|9080
1611322350000|2021-01-22 13:32:30|260.2|260.1|260.2|260.1|260.2|260.1|260.2|260|15182
1611322380000|2021-01-22 13:33:00|260.3||260.2||260.3||260.2||0
1611322400000|2021-01-22 13:33:20|260.3||260.3||260.3||260.3||0
1611322430000|2021-01-22 13:33:50|260.2||260.3||260.3||260.2||0
1611322440000|2021-01-22 13:34:00|260.2||260.3||260.3||260.2||0
1611322450000|2021-01-22 13:34:10||260.2||260.1||260.2||260.1|1014
1611322520000|2021-01-22 13:35:20||260.2||260.2||260.2||260.2|0
1611322550000|2021-01-22 13:35:50|260.4|260.1|260.2|260.1|260.4|260.1|260.2|260.1|13590
1611322580000|2021-01-22 13:36:20|||||||||16
1611322770000|2021-01-22 13:39:30|||||||||150
1611322890000|2021-01-22 13:41:30|260.3||260.3||260.3||260.2||3898
1611322910000|2021-01-22 13:41:50||260.2||260.2||260.2||260.2|0
1611322920000|2021-01-22 13:42:00||260.1||260.1||260.1||260.1|0
1611322950000|2021-01-22 13:42:30|260.2||260.2||260.2||260.2||0
1611322970000|2021-01-22 13:42:50|260.3||260.2||260.3||260.2||0
1611323010000|2021-01-22 13:43:30|||||||||400
1611323030000|2021-01-22 13:43:50|260.3|260.2|260.3|260.2|260.3|260.2|260.3|260.1|0
1611323040000|2021-01-22 13:44:00||260.1||260.2||260.2||260.1|0
1611323200000|2021-01-22 13:46:40|260.2|260.1|260.2|260.1|260.2|260.1|260.2|260|9325
1611323210000|2021-01-22 13:46:50|260.3|260.2|260.2|260.1|260.3|260.2|260.2|260.1|1697
1611323250000|2021-01-22 13:47:30|260.3|260.2|260.3|260.2|260.3|260.2|260.3|260.2|398
1611323370000|2021-01-22 13:49:30|||||||||200
1611323410000|2021-01-22 13:50:10|260.4|260.3|260.4|260.3|260.4|260.3|260.4|260.3|1058
1611323440000|2021-01-22 13:50:40|260.3|260.2|260.3|260.2|260.3|260.2|260.3|260.2|0
1611323510000|2021-01-22 13:51:50|260.4|260.3|260.4|260.2|260.4|260.3|260.3|260.2|2920
1611323600000|2021-01-22 13:53:20||260.3||260.3||260.3||260.3|0
1611323650000|2021-01-22 13:54:10|260.3|260.1|260.4|260.2|260.4|260.2|260.3|260.1|0
1611323660000|2021-01-22 13:54:20|260.5||260.5||260.5||260.5||0
1611323690000|2021-01-22 13:54:50|260.4|260.1|260.4|260.2|260.4|260.2|260.3|260.1|2000
1611323740000|2021-01-22 13:55:40|260.3|260.1|260.2|260|260.3|260.1|260.2|260|0
1611323770000|2021-01-22 13:56:10|260.3|260.1|260.4|260.2|260.4|260.2|260.3|260.1|0
1611323840000|2021-01-22 13:57:20|260.5||260.5||260.5||260.5||249
1611323900000|2021-01-22 13:58:20|260.4||260.4||260.4||260.4||0
1611323910000|2021-01-22 13:58:30|260.5||260.5||260.5||260.5||0
1611323930000|2021-01-22 13:58:50|260.4|260.1|260.5|260.3|260.5|260.3|260.4|260.1|0
1611324060000|2021-01-22 14:01:00|260.6|260.4|260.6|260.4|260.6|260.4|260.6|260.4|1853
1611324070000|2021-01-22 14:01:10|260.5|260.3|260.5|260.3|260.5|260.3|260.5|260.3|0
1611324110000|2021-01-22 14:01:50|260.6|260.4|260.6|260.4|260.6|260.4|260.6|260.4|0
1611324120000|2021-01-22 14:02:00|260.7|260.5|260.6|260.4|260.7|260.5|260.6|260.4|0
1611324130000|2021-01-22 14:02:10|260.7|260.3|260.6|260.4|260.7|260.5|260.6|260.3|0
1611324170000|2021-01-22 14:02:50|260.7|260.5|260.7|260.5|260.7|260.5|260.6|260.4|1788
1611324180000|2021-01-22 14:03:00|260.8|260.4|260.8|260.5|260.8|260.5|260.8|260.4|0
1611324210000|2021-01-22 14:03:30|260.7|260.6|260.8|260.6|260.8|260.6|260.7|260.6|0
1611324220000|2021-01-22 14:03:40||260.5||260.5||260.5||260.5|0
1611324320000|2021-01-22 14:05:20|260.7|260.4|260.6|260.4|260.7|260.4|260.6|260.4|1163
1611324330000|2021-01-22 14:05:30|260.7|260.5|260.7|260.5|260.7|260.5|260.7|260.5|0
1611324360000|2021-01-22 14:06:00|260.8|260.6|260.8|260.6|260.8|260.6|260.8|260.6|601
1611324420000|2021-01-22 14:07:00|260.7|260.5|260.6|260.4|260.7|260.5|260.6|260.4|0
1611324440000|2021-01-22 14:07:20|260.7||260.7||260.7||260.7||0
1611324500000|2021-01-22 14:08:20|260.8|260.5|260.8|260.6|260.8|260.6|260.8|260.5|0
1611324510000|2021-01-22 14:08:30|260.7|260.5|260.7|260.5|260.7|260.5|260.7|260.4|0
1611324520000|2021-01-22 14:08:40|260.8|260.6|260.9|260.7|260.9|260.7|260.8|260.6|9650
1611324530000|2021-01-22 14:08:50|260.8|260.6|260.8|260.6|260.8|260.6|260.8|260.6|0
1611324580000|2021-01-22 14:09:40|260.9|260.8|260.9|260.7|260.9|260.8|260.8|260.7|4416
1611324590000|2021-01-22 14:09:50||260.8||260.7||260.8||260.7|22409
1611324730000|2021-01-22 14:12:10|||||||||500
1611324770000|2021-01-22 14:12:50|260.8|260.8|260.9|260.7|260.9|260.8|260.8|260.7|400
1611324830000|2021-01-22 14:13:50||260.8||260.8||260.8||260.8|0
1611324980000|2021-01-22 14:16:20|261|260.9|261|260.8|261.1|260.9|261|260.8|25930
1611324990000|2021-01-22 14:16:30|260.9|260.9|260.9|260.8|260.9|260.9|260.9|260.8|2321
1611325010000|2021-01-22 14:16:50|261|260.9|261|260.9|261|260.9|261|260.9|0
1611325030000|2021-01-22 14:17:10|261.1||261||261.1||261||3214
1611325050000|2021-01-22 14:17:30|||||||||1500
1611325340000|2021-01-22 14:22:20|||||||||2758
1611325350000|2021-01-22 14:22:30|261.1||261||261.1||261||25000
1611325360000|2021-01-22 14:22:40|261.1||261||261.1||261||8129
1611325390000|2021-01-22 14:23:10|261.1||261||261.1||261||5300
1611325400000|2021-01-22 14:23:20|261.1|261|260.8|260.7|261.1|261|260.8|260.7|70929
1611325410000|2021-01-22 14:23:30|260.9|260.8|260.8|260.7|260.9|260.8|260.8|260.7|38845
1611325460000|2021-01-22 14:24:20|260.9||260.8||260.9||260.8||30286
1611325480000|2021-01-22 14:24:40|260.9|260.8|260.8|260.7|260.9|260.8|260.8|260.7|22002
1611325490000|2021-01-22 14:24:50|||||||||149
1611325520000|2021-01-22 14:25:20|260.9||260.9||260.9||260.9||0
1611325610000|2021-01-22 14:26:50||260.8||260.8||260.8||260.8|0
1611325640000|2021-01-22 14:27:20|261|260.9|261.2|261|261.2|261|261|260.9|1058
1611325650000|2021-01-22 14:27:30|261.3|261.1|261.3|261.2|261.3|261.2|261.3|261|3944
1611325660000|2021-01-22 14:27:40|||||||||5
1611325670000|2021-01-22 14:27:50|261.2|260.9|261.2|261.1|261.3|261.1|261|260.9|111679
1611325680000|2021-01-22 14:28:00|261.3|261.2|261.3|261.2|261.3|261.2|261.3|261.2|1500
1611325690000|2021-01-22 14:28:10|261.4|261.3|261.4|261.2|261.4|261.3|261.4|261.2|6444
1611325790000|2021-01-22 14:29:50|261.3||261.4||261.4||261.3||0
1611325800000|2021-01-22 14:30:00|261.3||261.3||261.3||261.3||0
1611325810000|2021-01-22 14:30:10|261.4||261.4||261.4||261.4||1340
1611325880000|2021-01-22 14:31:20|261.3||261.3||261.3||261.3||0
1611325890000|2021-01-22 14:31:30|261.4||261.4||261.4||261.4||2500
1611325960000|2021-01-22 14:32:40|261.3|261.1|261.4|261.3|261.4|261.3|261.3|261.1|45846
1611326010000|2021-01-22 14:33:30|261.5|261.4|261.5|261.3|261.5|261.4|261.5|261.3|795
1611326050000|2021-01-22 14:34:10|261.4||261.4||261.4||261.4||0
1611326060000|2021-01-22 14:34:20|261.3|261.2|261.4|261.2|261.4|261.3|261.3|261.2|23395
1611326090000|2021-01-22 14:34:50||261.3||261.2||261.3||261.2|2500
1611326100000|2021-01-22 14:35:00||261.3||261.3||261.3||261.3|135
1611326180000|2021-01-22 14:36:20|261.5|261.4|261.5|261.4|261.5|261.4|261.5|261.4|2056
1611326430000|2021-01-22 14:40:30|||||||||4983
1611326480000|2021-01-22 14:41:20|261.6|261.5|261.5|261.4|261.6|261.5|261.5|261.4|27257
1611326490000|2021-01-22 14:41:30|261.6|261.5|261.6|261.5|261.6|261.5|261.6|261.5|16268
1611326500000|2021-01-22 14:41:40|261.5|261.4|261.6|261.5|261.6|261.5|261.5|261.4|5135
1611326510000|2021-01-22 14:41:50|261.5|261.4|261.6|261.5|261.6|261.5|261.5|261.4|337
1611326550000|2021-01-22 14:42:30|||||||||14864
1611326640000|2021-01-22 14:44:00|||||||||2946
1611326650000|2021-01-22 14:44:10|261.7|261.6|261.7|261.6|261.7|261.6|261.7|261.5|604
1611326700000|2021-01-22 14:45:00|261.8|261.7|261.8|261.6|261.9|261.8|261.7|261.6|14257
1611326710000|2021-01-22 14:45:10|261.7|261.7|261.8|261.6|261.8|261.7|261.7|261.6|0
1611326720000|2021-01-22 14:45:20|261.7||261.7||261.7||261.7||0
1611326730000|2021-01-22 14:45:30|261.6|261.5|261.4|261.3|261.6|261.5|261.4|261.3|11704
1611326740000|2021-01-22 14:45:40|261.5||261.4||261.5||261.4||0
1611326750000|2021-01-22 14:45:50|261.5|261.4|261.5|261.3|261.5|261.4|261.5|261.3|3166
1611326760000|2021-01-22 14:46:00||261.4||261.4||261.4||261.4|0
1611326770000|2021-01-22 14:46:10|261.6|261.5|261.6|261.5|261.6|261.5|261.6|261.4|902
1611326790000|2021-01-22 14:46:30|261.7|261.6|261.8|261.6|261.8|261.7|261.7|261.6|1058
1611326800000|2021-01-22 14:46:40|261.7||261.8||261.8||261.7||0
1611326850000|2021-01-22 14:47:30||261.7||261.7||261.7||261.6|0
1611326880000|2021-01-22 14:48:00|261.9||261.9||261.9||261.9||0
1611326890000|2021-01-22 14:48:10|261.8||261.8||261.8||261.8||0
1611327070000|2021-01-22 14:51:10|261.9||261.8||261.9||261.8||2895
1611327080000|2021-01-22 14:51:20|261.7|261.6|261.8|261.6|261.8|261.7|261.7|261.6|40053
1611327090000|2021-01-22 14:51:30|261.7|261.7|261.8|261.7|261.8|261.7|261.7|261.7|2500
1611327110000|2021-01-22 14:51:50|261.7|261.6|261.8|261.6|261.8|261.7|261.7|261.6|8743
1611327120000|2021-01-22 14:52:00||261.7||261.6||261.7||261.6|2500
1611327130000|2021-01-22 14:52:10||261.7||261.7||261.7||261.7|0
1611327170000|2021-01-22 14:52:50|261.9|261.8|261.9|261.7|261.9|261.8|261.9|261.7|3000
1611327230000|2021-01-22 14:53:50|261.8||261.8||261.8||261.8||3152
1611327250000|2021-01-22 14:54:10|261.9|261.8|261.9|261.7|261.9|261.8|261.8|261.7|5185
1611327300000|2021-01-22 14:55:00||261.8||261.8||261.8||261.8|2216
1611327310000|2021-01-22 14:55:10|||||||||1500
1611327360000|2021-01-22 14:56:00|||||||||1000
1611327410000|2021-01-22 14:56:50|261.8|261.7|261.8|261.7|261.8|261.7|261.8|261.7|14200
1611327440000|2021-01-22 14:57:20|261.9|261.8|261.9|261.8|261.9|261.8|261.9|261.7|881
1611327450000|2021-01-22 14:57:30|262||261.9||262||261.9||1500
1611327480000|2021-01-22 14:58:00|262||261.9||262||261.9||4771
1611327530000|2021-01-22 14:58:50|261.8|261.7|261.9|261.7|261.9|261.8|261.8|261.7|22933
1611327540000|2021-01-22 14:59:00||261.8||261.8||261.8||261.8|0
1611327600000|2021-01-22 15:00:00|||||||||8691
1611327620000|2021-01-22 15:00:20|262|261.9|261.9|261.8|262|261.9|261.9|261.8|7061
1611327630000|2021-01-22 15:00:30|262|261.9|262|261.9|262|261.9|262|261.8|169
1611327660000|2021-01-22 15:01:00|262.1|262|262.1|262|262.2|262|262.1|262|9490
1611327670000|2021-01-22 15:01:10|262.2||262.2||262.2||262.2||621
1611327700000|2021-01-22 15:01:40||262.1||262.1||262.1||262.1|0
1611327710000|2021-01-22 15:01:50|||||||||895
1611327730000|2021-01-22 15:02:10|262.1|262|262.1|262|262.2|262|262.1|262|4613
1611327760000|2021-01-22 15:02:40|262.2||262.1||262.2||262.1||0
1611327810000|2021-01-22 15:03:30|262|261.9|262|261.9|262|261.9|262|261.9|7065
1611327820000|2021-01-22 15:03:40|262.1||262.1||262.1||262.1||1336
1611327840000|2021-01-22 15:04:00||262||262||262||262|0
1611327850000|2021-01-22 15:04:10|262.2|262.1|262.2|262|262.2|262.1|262.2|262|4800
1611327860000|2021-01-22 15:04:20||262.1||262.1||262.1||262.1|0
1611327880000|2021-01-22 15:04:40|262.3||262.2||262.3||262.2||500
1611327890000|2021-01-22 15:04:50|262.3||262.3||262.3||262.2||0
1611327900000|2021-01-22 15:05:00|262.4|262.2|262.3|262.2|262.4|262.2|262.3|262.2|0
1611327910000|2021-01-22 15:05:10|262.2|262.1|262.3|262.1|262.3|262.1|262.2|262.1|5732
1611327940000|2021-01-22 15:05:40|262.2||262.2||262.2||262.2||0
1611327980000|2021-01-22 15:06:20|262.1|262|262.1|262|262.1|262|262.1|262|15466
1611328000000|2021-01-22 15:06:40|262|261.9|262|261.9|262|261.9|262|261.9|7369
1611328050000|2021-01-22 15:07:30|261.9|261.8|261.9|261.8|261.9|261.8|261.9|261.8|5221
1611328080000|2021-01-22 15:08:00|261.8|261.7|261.9|261.7|261.9|261.7|261.8|261.7|375
1611328110000|2021-01-22 15:08:30|261.8||261.8||261.8||261.8||0
1611328150000|2021-01-22 15:09:10|261.9|261.8|261.9|261.8|261.9|261.8|261.9|261.8|1213
1611328200000|2021-01-22 15:10:00|261.8|261.7|261.9|261.7|261.9|261.8|261.8|261.7|9287
1611328210000|2021-01-22 15:10:10||261.8||261.8||261.8||261.8|0
1611328270000|2021-01-22 15:11:10|262|261.9|262|261.8|262|261.9|262|261.8|954
1611328290000|2021-01-22 15:11:30|261.9||262||262||261.9||0
1611328300000|2021-01-22 15:11:40||261.9||261.9||261.9||261.9|0
1611328310000|2021-01-22 15:11:50|||||||||1395
1611328320000|2021-01-22 15:12:00|262.1||262||262.1||262||7136
1611328360000|2021-01-22 15:12:40|261.9|261.8|261.9|261.8|261.9|261.8|261.9|261.8|14006
1611328370000|2021-01-22 15:12:50|262||262||262||261.9||0
1611328400000|2021-01-22 15:13:20||261.9||261.9||261.9||261.8|0
1611328410000|2021-01-22 15:13:30|262.1||262.1||262.1||262.1||0
1611328440000|2021-01-22 15:14:00||262||261.9||262||261.9|92
1611328480000|2021-01-22 15:14:40|262||262||262||262||0
1611328490000|2021-01-22 15:14:50|262.1|262|262.1|262|262.1|262|262.1|261.9|486
1611328500000|2021-01-22 15:15:00|262|261.9|262|261.9|262|261.9|262|261.9|2500
1611328510000|2021-01-22 15:15:10|262.1||262.1||262.1||262.1||0
1611328560000|2021-01-22 15:16:00||262||262||262||262|0
1611328580000|2021-01-22 15:16:20|262.2||262.1||262.2||262.1||1497
1611328630000|2021-01-22 15:17:10|262|261.9|262|261.9|262|261.9|261.9|261.8|9922
1611328690000|2021-01-22 15:18:10|261.9|261.8|262|261.8|262|261.9|261.9|261.8|3608
1611328700000|2021-01-22 15:18:20|261.9||261.9||261.9||261.9||0
1611328750000|2021-01-22 15:19:10|262|261.9|262|261.8|262|261.9|262|261.8|0
1611328760000|2021-01-22 15:19:20|261.9||262||262||261.9||0
1611328770000|2021-01-22 15:19:30|261.9||261.9||261.9||261.9||0
1611328830000|2021-01-22 15:20:30|261.8|261.7|261.8|261.7|261.8|261.7|261.8|261.7|9905
1611329160000|2021-01-22 15:26:00|261.9|261.8|261.8|261.7|261.9|261.8|261.8|261.7|14554
1611329170000|2021-01-22 15:26:10|261.9|261.8|261.9|261.7|261.9|261.8|261.9|261.7|8687
1611329180000|2021-01-22 15:26:20|261.8|261.8|261.9|261.7|261.9|261.8|261.8|261.7|3962
1611329190000|2021-01-22 15:26:30|261.8|261.8|261.9|261.8|261.9|261.8|261.8|261.7|2650
1611329200000|2021-01-22 15:26:40|261.8|261.7|261.8|261.7|261.9|261.7|261.8|261.7|6305
1611329210000|2021-01-22 15:26:50|261.9|261.8|261.9|261.8|261.9|261.8|261.8|261.8|0
1611329320000|2021-01-22 15:28:40|261.8|261.7|261.8|261.7|261.8|261.7|261.8|261.7|9106
1611329350000|2021-01-22 15:29:10|261.9|261.8|261.9|261.7|261.9|261.8|261.8|261.7|6754
1611329370000|2021-01-22 15:29:30||261.8||261.8||261.8||261.8|0
1611329450000|2021-01-22 15:30:50|262|261.9|262|261.9|262|261.9|262|261.8|6058
1611329490000|2021-01-22 15:31:30|262.1|262|262.6|262.4|262.6|262.5|262|262|126261
1611329500000|2021-01-22 15:31:40|262.5|262.5|262.6|262.4|262.6|262.5|262.5|262.4|1500
1611329510000|2021-01-22 15:31:50|262.7|262.5|262.6|262.5|262.8|262.6|262.6|262.4|46189
1611329520000|2021-01-22 15:32:00||262.4||262.4||262.4||262.4|0
1611329570000|2021-01-22 15:32:50|262.5|262.5|262.6|262.5|262.6|262.5|262.5|262.5|2696
1611329580000|2021-01-22 15:33:00|262.7|262.6|262.7|262.6|262.7|262.6|262.7|262.6|1000
1611329590000|2021-01-22 15:33:10||262.5||262.6||262.6||262.5|350
1611329600000|2021-01-22 15:33:20|262.8|262.7|262.8|262.7|262.8|262.7|262.8|262.7|14988
1611329610000|2021-01-22 15:33:30||262.6||262.6||262.6||262.6|2716
1611329620000|2021-01-22 15:33:40||262.7||262.6||262.7||262.6|0
1611329630000|2021-01-22 15:33:50||262.7||262.7||262.7||262.7|0
1611329640000|2021-01-22 15:34:00|262.9|262.8|262.9|262.7|262.9|262.8|262.9|262.7|10000
1611329650000|2021-01-22 15:34:10|262.8|262.6|262.8|262.6|262.8|262.7|262.8|262.6|0
1611329670000|2021-01-22 15:34:30|262.7||262.8||262.8||262.7||0
1611329680000|2021-01-22 15:34:40|262.9|262.7|262.9|262.8|262.9|262.8|262.9|262.7|22884
1611329700000|2021-01-22 15:35:00|263|262.9|263|262.9|263|262.9|263|262.8|2602
1611329710000|2021-01-22 15:35:10||262.8||262.9||262.9||262.8|0
1611329730000|2021-01-22 15:35:30|262.9|262.8|263|262.9|263|262.9|262.9|262.8|7109
1611329750000|2021-01-22 15:35:50|262.9|262.8|263|262.9|263|262.9|262.9|262.8|17661
1611329760000|2021-01-22 15:36:00||262.8||262.8||262.9||262.8|13610
1611329770000|2021-01-22 15:36:10||262.9||262.9||262.9||262.9|1
1611329780000|2021-01-22 15:36:20|263.1|263|263.1|262.9|263.1|263|263.1|262.9|108575
1611329790000|2021-01-22 15:36:30|263.2|263|263.1|263|263.2|263|263.1|263|500
1611329800000|2021-01-22 15:36:40|263|262.9|263.1|262.9|263.1|263|263|262.9|12969
1611329820000|2021-01-22 15:37:00|263.2|263|263.2|263.1|263.2|263.1|263.2|262.9|5957
1611329830000|2021-01-22 15:37:10||263||263.1||263.1||263|14493
1611329840000|2021-01-22 15:37:20|||||||||500
1611329870000|2021-01-22 15:37:50|263.1|263|263.1|262.9|263.1|263|263.1|262.9|8389
1611329880000|2021-01-22 15:38:00|263||263.1||263.1||263||345
1611329930000|2021-01-22 15:38:50|263||263||263||263||0
1611329940000|2021-01-22 15:39:00|263.1|263|263|262.9|263.1|263|263|262.9|1400
1611329950000|2021-01-22 15:39:10|263.1|263|263|262.9|263.1|263|263|262.9|3487
1611329980000|2021-01-22 15:39:40|||||||||100
1611329990000|2021-01-22 15:39:50|263.1||263.1||263.1||263||76
1611330010000|2021-01-22 15:40:10||263||262.9||263||262.9|0
1611330040000|2021-01-22 15:40:40|263||263.1||263.1||263||1025
1611330060000|2021-01-22 15:41:00|263.2|263|263.2|263.1|263.2|263.1|263.1|263|2558
1611330070000|2021-01-22 15:41:10|||||||||1000
1611330080000|2021-01-22 15:41:20|263.3|263.2|263.3|263.2|263.3|263.2|263.3|263.2|7752
1611330090000|2021-01-22 15:41:30|263.4||263.3||263.4||263.3||1020
1611330100000|2021-01-22 15:41:40|||||||||1000
1611330110000|2021-01-22 15:41:50|||||||||5500
1611330140000|2021-01-22 15:42:20|263.2|263.1|263.3|263.2|263.3|263.2|263.2|263.1|25000
1611330150000|2021-01-22 15:42:30|263.2|263.1|263.3|263.2|263.3|263.2|263.2|263.1|24
1611330160000|2021-01-22 15:42:40|||||||||616
1611330170000|2021-01-22 15:42:50|||||||||1500
1611330180000|2021-01-22 15:43:00|||||||||269
1611330190000|2021-01-22 15:43:10|||||||||1490
1611330210000|2021-01-22 15:43:30|||||||||650
1611330230000|2021-01-22 15:43:50|||||||||1000
1611330240000|2021-01-22 15:44:00|263.2|263.1|263.2|263.1|263.3|263.2|263.2|263.1|24644
1611330250000|2021-01-22 15:44:10|263.3|263.2|263.3|263.2|263.3|263.2|263.2|263.1|902
1611330260000|2021-01-22 15:44:20|263.4|263.3|263.4|263.3|263.5|263.4|263.4|263.3|77053
1611330270000|2021-01-22 15:44:30|||||||||3336
1611330280000|2021-01-22 15:44:40|||||||||1000
1611330290000|2021-01-22 15:44:50|||||||||1513
1611330320000|2021-01-22 15:45:20|263.5|263.4|263.6|263.5|263.6|263.5|263.5|263.4|15165
1611330330000|2021-01-22 15:45:30|263.7|263.4|263.5|263.4|263.7|263.4|263.5|263.4|15285
1611330340000|2021-01-22 15:45:40|||||||||500
1611330360000|2021-01-22 15:46:00|263.6||263.5||263.6||263.5||1000
1611330370000|2021-01-22 15:46:10|263.6||263.5||263.6||263.5||2500
1611330380000|2021-01-22 15:46:20|263.6||263.6||263.6||263.6||1200
1611330390000|2021-01-22 15:46:30||263.5||263.5||263.5||263.5|500
1611330400000|2021-01-22 15:46:40|||||||||1747
1611330420000|2021-01-22 15:47:00|263.7|263.6|263.6|263.5|263.7|263.6|263.6|263.5|16003
1611330430000|2021-01-22 15:47:10|||||||||500
1611330440000|2021-01-22 15:47:20|263.5|263.4|263.5|263.4|263.5|263.4|263.5|263.4|7425
1611330450000|2021-01-22 15:47:30|263.6|263.5|263.7|263.5|263.7|263.5|263.6|263.5|386
1611330460000|2021-01-22 15:47:40|263.6||263.7||263.7||263.6||9500
1611330470000|2021-01-22 15:47:50||263.6||263.6||263.6||263.6|0
1611330480000|2021-01-22 15:48:00|263.8|263.5|263.7|263.5|263.8|263.6|263.6|263.5|6134
1611330490000|2021-01-22 15:48:10||263.6||263.6||263.6||263.5|349
1611330500000|2021-01-22 15:48:20|263.6|263.5|263.5|263.4|263.6|263.5|263.5|263.4|9721
1611330510000|2021-01-22 15:48:30|263.4|263.3|263.5|263.3|263.5|263.3|263.4|263.3|5412
1611330520000|2021-01-22 15:48:40|263.4|263.4|263.4|263.3|263.4|263.4|263.4|263.3|4384
1611330530000|2021-01-22 15:48:50|263.5||263.5||263.5||263.4||500
1611330540000|2021-01-22 15:49:00|263.4|263.4|263.4|263.3|263.5|263.4|263.4|263.3|884
1611330560000|2021-01-22 15:49:20|263.5||263.4||263.5||263.4||500
1611330570000|2021-01-22 15:49:30|263.3|263.2|263.3|263.2|263.4|263.2|263.3|263.2|12538
1611330590000|2021-01-22 15:49:50|263.4||263.4||263.4||263.3||0
1611330600000|2021-01-22 15:50:00|263.3||263.3||263.3||263.3||0
1611330700000|2021-01-22 15:51:40|263.4|263.3|263.4|263.2|263.4|263.3|263.4|263.2|2302
1611330740000|2021-01-22 15:52:20||263.3||263.3||263.3||263.2|0
1611330750000|2021-01-22 15:52:30|263.3|263.2|263.3|263.2|263.3|263.2|263.3|263.2|6880
1611330770000|2021-01-22 15:52:50|263.4||263.3||263.4||263.3||0
1611330880000|2021-01-22 15:54:40|263.2|263.1|263.2|263.1|263.2|263.1|263.2|263.1|11924
1611330890000|2021-01-22 15:54:50||263||263||263||263|0
1611330920000|2021-01-22 15:55:20|263.1|263.1|263.3|263.2|263.3|263.2|263.1|263.1|11945
1611330930000|2021-01-22 15:55:30||263.1||263.1||263.1||263.1|0
1611330940000|2021-01-22 15:55:40|263.2||263.2||263.2||263.2||0
1611330950000|2021-01-22 15:55:50|||||||||144
1611331030000|2021-01-22 15:57:10|263.1|263|263.1|263|263.1|263|263.1|263|7156
1611331040000|2021-01-22 15:57:20|263|262.9|263.1|262.9|263.1|262.9|263|262.9|6083
1611331070000|2021-01-22 15:57:50|263||263||263||263||0
1611331080000|2021-01-22 15:58:00|||||||||7
1611331100000|2021-01-22 15:58:20|263.1|263|263.1|263|263.1|263|263.1|263|9911
1611331120000|2021-01-22 15:58:40|263.2|263.1|263.2|263|263.2|263.1|263.2|263|3779
1611331130000|2021-01-22 15:58:50|263.1|263.1|263.2|263.1|263.2|263.1|263.1|263.1|0
1611331140000|2021-01-22 15:59:00|263.1|263|263.2|263|263.2|263|263.1|263|2635
1611331170000|2021-01-22 15:59:30|263.1||263.1||263.1||263.1||0
1611331190000|2021-01-22 15:59:50|263.2|263.1|263.2|263.1|263.2|263.1|263.2|263.1|1089
1611331200000|2021-01-22 16:00:00||263||263||263||263|0
1611331220000|2021-01-22 16:00:20|263.1||263.1||263.2||263.1||0
1611331290000|2021-01-22 16:01:30|263.2|263.1|263.2|263.1|263.3|263.1|263.2|263.1|2331
1611331300000|2021-01-22 16:01:40||263||263.1||263.1||263|0
1611331360000|2021-01-22 16:02:40|263.1|263|263.1|263|263.2|263|263.1|263|9370
1611331410000|2021-01-22 16:03:30|263|262.9|263|262.8|263|262.9|262.9|262.8|13453
1611331430000|2021-01-22 16:03:50||262.9||262.9||262.9||262.9|0
1611331470000|2021-01-22 16:04:30|262.9|262.8|262.9|262.8|262.9|262.8|262.9|262.8|6601
1611331500000|2021-01-22 16:05:00|262.8|262.7|262.9|262.7|262.9|262.7|262.8|262.7|8843
1611331520000|2021-01-22 16:05:20|262.8||262.8||262.9||262.8||0
1611331530000|2021-01-22 16:05:30|262.9|262.8|262.8|262.7|262.9|262.8|262.8|262.7|3795
1611331560000|2021-01-22 16:06:00|262.9|262.8|262.9|262.7|262.9|262.8|262.9|262.7|3435
1611331570000|2021-01-22 16:06:10|262.8||262.8||262.8||262.8||0
1611331630000|2021-01-22 16:07:10|262.9|262.8|262.9|262.8|263|262.8|262.9|262.8|4487
1611331700000|2021-01-22 16:08:20|262.8|262.7|262.8|262.7|262.8|262.7|262.7|262.6|13094
1611331710000|2021-01-22 16:08:30|262.7|262.6|262.8|262.7|262.8|262.7|262.7|262.6|1906
1611331820000|2021-01-22 16:10:20|262.7|262.6|262.7|262.6|262.7|262.6|262.7|262.5|6234
1611331830000|2021-01-22 16:10:30|262.6|262.5|262.6|262.5|262.6|262.5|262.6|262.5|0
1611331880000|2021-01-22 16:11:20|||||||||2000
1611331970000|2021-01-22 16:12:50|262.7|262.6|262.7|262.6|262.7|262.6|262.7|262.6|12536
1611331980000|2021-01-22 16:13:00|262.6|262.5|262.7|262.5|262.7|262.5|262.6|262.5|5510
1611331990000|2021-01-22 16:13:10||262.6||262.6||262.6||262.6|0
1611332000000|2021-01-22 16:13:20|262.6|262.5|262.7|262.6|262.7|262.6|262.6|262.5|10227
1611332010000|2021-01-22 16:13:30|262.6|262.5|262.7|262.5|262.7|262.6|262.6|262.5|6298
1611332020000|2021-01-22 16:13:40||262.6||262.5||262.6||262.5|2500
1611332030000|2021-01-22 16:13:50|262.6|262.6|262.6|262.5|262.6|262.6|262.6|262.5|0
1611332040000|2021-01-22 16:14:00|262.7|262.6|262.7|262.5|262.7|262.6|262.7|262.5|5142
1611332050000|2021-01-22 16:14:10||262.6||262.5||262.6||262.5|2500
1611332070000|2021-01-22 16:14:30||262.6||262.6||262.6||262.6|0
1611332080000|2021-01-22 16:14:40|262.8|262.7|262.7|262.6|262.8|262.7|262.7|262.6|1865
1611332100000|2021-01-22 16:15:00|262.8|262.7|262.8|262.6|262.8|262.7|262.8|262.6|3700
1611332110000|2021-01-22 16:15:10|262.7||262.8||262.8||262.7||0
1611332150000|2021-01-22 16:15:50||262.7||262.6||262.7||262.6|1500
1611332170000|2021-01-22 16:16:10|262.7|262.5|262.7|262.5|262.7|262.6|262.6|262.5|14467
1611332180000|2021-01-22 16:16:20||262.6||262.5||262.6||262.5|7088
1611332190000|2021-01-22 16:16:30||262.6||262.5||262.6||262.5|5057
1611332200000|2021-01-22 16:16:40|262.6||262.6||262.7||262.6||7
1611332220000|2021-01-22 16:17:00|||||||||1143
1611332270000|2021-01-22 16:17:50|262.7|262.6|262.7|262.6|262.8|262.7|262.7|262.6|12381
1611332290000|2021-01-22 16:18:10|262.8|262.7|262.8|262.6|262.8|262.7|262.8|262.6|1248
1611332310000|2021-01-22 16:18:30|||||||||33
1611332320000|2021-01-22 16:18:40|262.7||262.8||262.8||262.7||19266
1611332340000|2021-01-22 16:19:00||262.7||262.7||262.7||262.7|0
1611332350000|2021-01-22 16:19:10|262.7|262.6|262.8|262.6|262.8|262.7|262.7|262.6|6806
1611332360000|2021-01-22 16:19:20||262.7||262.7||262.7||262.7|0
1611332400000|2021-01-22 16:20:00|262.9||262.8||262.9||262.8||3773
1611332410000|2021-01-22 16:20:10|262.7|262.6|262.8|262.7|262.8|262.7|262.7|262.6|12801
1611332420000|2021-01-22 16:20:20|||||||||200
1611332470000|2021-01-22 16:21:10|262.7|262.6|262.8|262.6|262.8|262.7|262.7|262.6|10600
1611332490000|2021-01-22 16:21:30|262.7|262.7|262.8|262.6|262.8|262.7|262.7|262.6|9943
1611332500000|2021-01-22 16:21:40|||||||||700
1611332510000|2021-01-22 16:21:50|262.7|262.7|262.8|262.6|262.8|262.7|262.7|262.6|2000
1611332520000|2021-01-22 16:22:00|262.7|262.7|262.7|262.6|262.8|262.7|262.7|262.6|8001
1611332530000|2021-01-22 16:22:10|||||||||800
1611332560000|2021-01-22 16:22:40|||||||||1
1611332640000|2021-01-22 16:24:00|262.8|262.7|262.8|262.7|262.8|262.7|262.7|262.6|7748
1611332650000|2021-01-22 16:24:10|262.7|262.6|262.7|262.6|262.7|262.6|262.7|262.6|8127
1611332710000|2021-01-22 16:25:10|262.8|262.7|262.8|262.7|262.8|262.7|262.8|262.6|4405
1611332720000|2021-01-22 16:25:20||262.6||262.7||262.7||262.6|17230
1611332740000|2021-01-22 16:25:40||262.6||262.7||262.7||262.6|20149
1611332760000|2021-01-22 16:26:00||262.6||262.6||262.6||262.6|0
1611332790000|2021-01-22 16:26:30|262.7|262.7|262.8|262.6|262.8|262.7|262.7|262.6|1620
1611332800000|2021-01-22 16:26:40|262.7||262.7||262.7||262.7||0
1611332810000|2021-01-22 16:26:50|262.8|262.7|262.8|262.7|262.8|262.7|262.8|262.6|0
1611332820000|2021-01-22 16:27:00|262.9|262.8|262.9|262.7|262.9|262.8|262.9|262.7|2335
1611332840000|2021-01-22 16:27:20||262.8||262.7||262.8||262.7|3592
1611332870000|2021-01-22 16:27:50|262.8||262.8||262.8||262.8||11717
1611332900000|2021-01-22 16:28:20|262.9|262.8|262.9|262.7|262.9|262.8|262.9|262.7|8035
1611332910000|2021-01-22 16:28:30|262.8||262.9||262.9||262.8||2088
1611332930000|2021-01-22 16:28:50|262.8||262.8||262.8||262.8||0
1611332950000|2021-01-22 16:29:10|||||||||1547
1611332960000|2021-01-22 16:29:20|262.7|262.6|262.9|262.7|262.9|262.7|262.7|262.6|12514
1611332970000|2021-01-22 16:29:30|262.8|262.6|262.8|262.7|262.8|262.7|262.8|262.6|0
1611332980000|2021-01-22 16:29:40|262.9|262.8|262.9|262.7|262.9|262.8|262.9|262.7|0
1611332990000|2021-01-22 16:29:50|||||||||90
1611561620000|2021-01-25 08:00:20|264.1|264|263.9|263.6|264.5|264.2|263.8|263.5|178135
1611561630000|2021-01-25 08:00:30|264.1|263.8|264|263.7|264.2|263.8|264|263.7|4315
1611561640000|2021-01-25 08:00:40|263.9|263.8|263.9|263.5|263.9|263.8|263.9|263.5|3316
1611561650000|2021-01-25 08:00:50||263.6||263.7||263.7||263.6|0
1611561660000|2021-01-25 08:01:00|263.8|263.6|263.9|263.5|263.9|263.6|263.8|263.5|3000
1611561680000|2021-01-25 08:01:20|263.8|263.7|263.8|263.5|263.8|263.7|263.7|263.5|7500
1611561690000|2021-01-25 08:01:30|263.7||263.7||263.7||263.7||0
1611561700000|2021-01-25 08:01:40|263.6|263.4|263.4|263.1|263.6|263.4|263.4|263.1|4299
1611561710000|2021-01-25 08:01:50|263.3||263.3||263.3||263.3||0
1611561720000|2021-01-25 08:02:00|263.4|263.2|263.6|263.1|263.6|263.3|263.2|263.1|24129
1611561730000|2021-01-25 08:02:10|263.4|263.2|263.6|263.2|263.6|263.2|263.4|263.2|1748
1611561740000|2021-01-25 08:02:20||263.4||263.4||263.4||263.2|0
1611561750000|2021-01-25 08:02:30|263.8|263.2|263.8|263.7|263.8|263.7|263.8|263.2|6862
1611561760000|2021-01-25 08:02:40|264|263.6|264.3|264|264.3|264.1|264|263.6|16994
1611561770000|2021-01-25 08:02:50|264.4|264.1|264.2|264|264.5|264.2|264.2|264|6283
1611561780000|2021-01-25 08:03:00|264.1|263.8|264.2|264|264.2|264|264.1|263.8|4242
1611561810000|2021-01-25 08:03:30|264.3|264.1|264.5|264.2|264.5|264.2|264.2|264.1|10621
1611561820000|2021-01-25 08:03:40|264.4|264.3|264.7|264.3|264.9|264.4|264.4|264.3|8778
1611561830000|2021-01-25 08:03:50|264.6|264.4|264.5|264.3|264.6|264.4|264.5|264.3|0
1611561840000|2021-01-25 08:04:00|264.4|264.2|264.5|264.3|264.5|264.3|264.4|264|8614
1611561850000|2021-01-25 08:04:10|264.4|264.2|264.4|264.2|264.4|264.2|264.4|264.2|2833
1611561890000|2021-01-25 08:04:50|264.3||264.3||264.3||264.3||0
1611561920000|2021-01-25 08:05:20|264.2|264|264.2|264|264.2|264|264.2|263.9|2676
1611561940000|2021-01-25 08:05:40|264.1|263.9|264|263.7|264.1|263.9|264|263.7|0
1611561950000|2021-01-25 08:05:50|263.9|263.8|263.8|263.4|263.9|263.8|263.8|263.4|0
1611561960000|2021-01-25 08:06:00||263.3||263.5||263.5||263.3|3360
1611561980000|2021-01-25 08:06:20||263.4||263.4||263.4||263.4|0
1611562010000|2021-01-25 08:06:50|263.7||263.7||263.7||263.7||0
1611562040000|2021-01-25 08:07:20|263.6||263.6||263.6||263.6||0
1611562050000|2021-01-25 08:07:30|||||||||1000
1611562070000|2021-01-25 08:07:50|263.5|263.3|263.5|263.3|263.5|263.3|263.4|263.2|6254
1611562090000|2021-01-25 08:08:10|263.6||263.6||263.6||263.6||4510
1611562110000|2021-01-25 08:08:30|263.5||263.5||263.5||263.5||0
1611562130000|2021-01-25 08:08:50|263.4|263.2|263.4|263.2|263.4|263.2|263.4|263.2|5103
1611562140000|2021-01-25 08:09:00|263.5|263.3|263.4|263.2|263.5|263.3|263.4|263.2|3112
1611562150000|2021-01-25 08:09:10|263.5|263.3|263.7|263.5|263.7|263.5|263.4|263.3|13505
1611562160000|2021-01-25 08:09:20|263.8||263.7||263.8||263.7||0
1611562200000|2021-01-25 08:10:00|263.8|263.6|263.9|263.7|263.9|263.7|263.7|263.6|21199
1611562210000|2021-01-25 08:10:10|264|263.8|264|263.8|264|263.9|264|263.7|2472
1611562230000|2021-01-25 08:10:30|263.9|263.9|263.7|263.4|264|263.9|263.7|263.4|21491
1611562240000|2021-01-25 08:10:40|263.6|263.5|263.6|263.3|263.6|263.5|263.6|263.3|0
1611562250000|2021-01-25 08:10:50|263.7|263.4|263.7|263.4|263.7|263.4|263.7|263.4|0
1611562260000|2021-01-25 08:11:00|263.5|263.3|263.5|263.3|263.5|263.3|263.5|263.3|0
1611562280000|2021-01-25 08:11:20|263.4|263.2|263.4|263.2|263.4|263.2|263.4|263.2|0
1611562310000|2021-01-25 08:11:50|263.3||263.4||263.4||263.3||2100
1611562340000|2021-01-25 08:12:20|263.3||263.3||263.3||263.3||0
1611562350000|2021-01-25 08:12:30||263.1||263.1||263.1||263.1|500
1611562360000|2021-01-25 08:12:40||263.2||263.1||263.2||263.1|0
1611562370000|2021-01-25 08:12:50|263.4|263.2|263.5|263.4|263.5|263.4|263.4|263.2|7246
1611562380000|2021-01-25 08:13:00|263.6|263.5|263.7|263.5|263.7|263.5|263.6|263.5|13
1611562390000|2021-01-25 08:13:10||263.6||263.6||263.6||263.6|0
1611562400000|2021-01-25 08:13:20|263.8|263.7|264|263.8|264|263.8|263.8|263.7|8924
1611562420000|2021-01-25 08:13:40|264.1|263.9|264.1|263.9|264.1|264|264.1|263.9|750
1611562440000|2021-01-25 08:14:00|264.2|264|264.2|264|264.2|264|264.2|264|0
1611562450000|2021-01-25 08:14:10|||||||||2
1611562470000|2021-01-25 08:14:30|264.1||264.1||264.1||264.1||0
1611562480000|2021-01-25 08:14:40|264.2||264.2||264.2||264.2||0
1611562500000|2021-01-25 08:15:00||264.1||264||264.1||264|0
1611562520000|2021-01-25 08:15:20||264.1||264.1||264.1||264.1|0
1611562530000|2021-01-25 08:15:30|264.3||264.2||264.3||264.2||2606
1611562540000|2021-01-25 08:15:40|264.1|264|264.1|263.9|264.1|264|264|263.9|10060
1611562550000|2021-01-25 08:15:50|264|263.8|263.9|263.7|264|263.8|263.9|263.7|2865
1611562560000|2021-01-25 08:16:00||263.8||263.8||263.8||263.8|0
1611562590000|2021-01-25 08:16:30|263.8|263.7|263.8|263.7|263.9|263.7|263.8|263.7|7227
1611562610000|2021-01-25 08:16:50|263.7|263.6|263.6|263.4|263.7|263.6|263.6|263.4|2669
1611562640000|2021-01-25 08:17:20|263.5|263.3|263.5|263.3|263.5|263.3|263.4|263.3|7285
1611562650000|2021-01-25 08:17:30|263.4|263.2|263.5|263.4|263.5|263.4|263.4|263.2|3329
1611562660000|2021-01-25 08:17:40|||||||||786
1611562690000|2021-01-25 08:18:10|263.6|263.5|263.5|263.4|263.6|263.5|263.5|263.4|3808
1611562720000|2021-01-25 08:18:40|||||||||2396
1611562740000|2021-01-25 08:19:00|263.6|263.5|263.5|263.4|263.6|263.5|263.5|263.4|1371
1611562760000|2021-01-25 08:19:20|263.6|263.5|263.5|263.4|263.6|263.5|263.5|263.4|7937
1611562770000|2021-01-25 08:19:30|263.4|263.3|263.4|263.2|263.4|263.3|263.4|263.2|6142
1611562780000|2021-01-25 08:19:40|263.3|263.1|263.4|263.2|263.4|263.2|263.3|263.1|2701
1611562790000|2021-01-25 08:19:50|263.3|263.3|263.5|263.3|263.5|263.4|263.3|263.3|32854
1611562800000|2021-01-25 08:20:00|263.4|263.2|263.4|263.2|263.4|263.2|263.4|263.2|0
1611562820000|2021-01-25 08:20:20||263.3||263.2||263.3||263.2|0
1611562860000|2021-01-25 08:21:00|263.3|263.3|263.3|263.2|263.3|263.3|263.3|263.1|2843
1611562900000|2021-01-25 08:21:40|263.4|263.3|263.6|263.5|263.7|263.6|263.4|263.2|46345
1611562910000|2021-01-25 08:21:50|263.7|263.6|263.7|263.5|263.7|263.6|263.7|263.5|3188
1611562920000|2021-01-25 08:22:00|263.8|263.6|263.8|263.6|263.8|263.6|263.8|263.6|3207
1611562930000|2021-01-25 08:22:10|263.7||263.7||263.7||263.7||0
1611562940000|2021-01-25 08:22:20|263.6|263.5|263.6|263.4|263.7|263.5|263.5|263.4|227
1611562960000|2021-01-25 08:22:40|263.5||263.5||263.5||263.5||0
1611563000000|2021-01-25 08:23:20|263.4|263.3|263.4|263.2|263.4|263.3|263.3|263.1|6229
1611563010000|2021-01-25 08:23:30||263.3||263.2||263.3||263.2|1500
1611563020000|2021-01-25 08:23:40|263.3||263.3||263.3||263.3||0
1611563030000|2021-01-25 08:23:50|263.4||263.3||263.4||263.3||0
1611563040000|2021-01-25 08:24:00|263.4|263.3|263.4|263.3|263.4|263.3|263.3|263.2|0
1611563050000|2021-01-25 08:24:10||263.2||263.2||263.2||263.2|0
1611563060000|2021-01-25 08:24:20||263.3||263.3||263.3||263.3|0
1611563070000|2021-01-25 08:24:30|||||||||3500
1611563100000|2021-01-25 08:25:00||263.2||263.2||263.3||263.2|0
1611563110000|2021-01-25 08:25:10|263.3||263.3||263.3||263.3||0
1611563120000|2021-01-25 08:25:20|263.2|263.1|263.2|263.1|263.3|263.1|263.2|263.1|3134
1611563130000|2021-01-25 08:25:30|263.1|263|263.1|263|263.2|263.1|263.1|263|9830
1611563140000|2021-01-25 08:25:40|263|262.9|263|262.8|263|262.9|262.9|262.8|47921
1611563150000|2021-01-25 08:25:50|262.9|262.9|262.9|262.7|263|262.9|262.8|262.6|33043
1611563160000|2021-01-25 08:26:00|262.8|262.6|262.8|262.6|262.8|262.6|262.8|262.6|0
1611563170000|2021-01-25 08:26:10|262.7||262.7||262.7||262.7||0
1611563180000|2021-01-25 08:26:20|262.8|262.7|262.7|262.6|262.8|262.7|262.7|262.6|2571
1611563190000|2021-01-25 08:26:30|262.8|262.7|262.8|262.7|262.8|262.7|262.8|262.6|275
1611563230000|2021-01-25 08:27:10|262.7|262.6|262.8|262.6|262.8|262.6|262.7|262.6|4050
1611563240000|2021-01-25 08:27:20|262.7|262.7|262.8|262.7|262.8|262.7|262.7|262.7|0
1611563250000|2021-01-25 08:27:30|262.9|262.8|263|262.9|263.1|262.9|262.9|262.8|18066
1611563260000|2021-01-25 08:27:40|263.1|263|263.1|262.9|263.1|263|263|262.9|8594
1611563280000|2021-01-25 08:28:00|263|262.8|263|262.9|263|262.9|263|262.8|0
1611563290000|2021-01-25 08:28:10||262.8||262.9||262.9||262.8|0
1611563310000|2021-01-25 08:28:30|||||||||678
1611563320000|2021-01-25 08:28:40|263.1|263|263.2|263.1|263.2|263.1|263.1|263|9390
1611563330000|2021-01-25 08:28:50||263||263||263||263|1270
1611563350000|2021-01-25 08:29:10|263.3|263.1|263.3|263.2|263.3|263.2|263.3|263.1|3032
1611563380000|2021-01-25 08:29:40|263.4|263.3|263.4|263.3|263.5|263.3|263.4|263.3|7407
1611563390000|2021-01-25 08:29:50|||||||||2300
1611563400000|2021-01-25 08:30:00|263.5|263.4|263.5|263.4|263.5|263.4|263.5|263.3|3520
1611563420000|2021-01-25 08:30:20|263.6|263.5|263.6|263.5|263.6|263.5|263.5|263.4|1591
1611563430000|2021-01-25 08:30:30|263.7|263.6|263.6|263.4|263.7|263.6|263.5|263.4|7101
1611563440000|2021-01-25 08:30:40||263.5||263.5||263.5||263.5|5000
1611563450000|2021-01-25 08:30:50||263.4||263.5||263.5||263.4|1250
1611563470000|2021-01-25 08:31:10||263.4||263.4||263.5||263.4|11000
1611563480000|2021-01-25 08:31:20|263.7|263.5|263.7|263.6|263.9|263.7|263.7|263.5|40580
1611563510000|2021-01-25 08:31:50|263.6|263.5|263.6|263.4|263.6|263.5|263.5|263.4|6647
1611563520000|2021-01-25 08:32:00|263.5|263.3|263.5|263.4|263.5|263.4|263.4|263.3|1371
1611563550000|2021-01-25 08:32:30|263.4|263.3|263.4|263.2|263.4|263.3|263.4|263.1|2670
1611563580000|2021-01-25 08:33:00|263.5|263.3|263.6|263.4|263.7|263.5|263.5|263.3|13218
1611563610000|2021-01-25 08:33:30|263.5||263.6||263.6||263.5||0
1611563630000|2021-01-25 08:33:50||263.5||263.4||263.5||263.4|400
1611563650000|2021-01-25 08:34:10|263.5||263.6||263.6||263.5||0
1611563670000|2021-01-25 08:34:30|263.5||263.5||263.5||263.5||0
1611563680000|2021-01-25 08:34:40|263.6||263.5||263.6||263.5||0
1611563700000|2021-01-25 08:35:00|263.6||263.5||263.6||263.5||0
1611563710000|2021-01-25 08:35:10|263.4|263.3|263.5|263.3|263.5|263.3|263.4|263.3|2622
1611563720000|2021-01-25 08:35:20|263.4|263.4|263.4|263.3|263.4|263.4|263.4|263.3|0
1611563730000|2021-01-25 08:35:30|263.5||263.5||263.5||263.4||0
1611563740000|2021-01-25 08:35:40||263.4||263.4||263.4||263.4|0
1611563750000|2021-01-25 08:35:50||263.3||263.3||263.3||263.3|0
1611563760000|2021-01-25 08:36:00||263.4||263.4||263.4||263.4|0
1611563770000|2021-01-25 08:36:10|263.4|263.3|263.4|263.3|263.4|263.3|263.4|263.3|1329
1611563790000|2021-01-25 08:36:30|263.3|263.2|263.3|263.2|263.3|263.2|263.3|263.2|1747
1611563810000|2021-01-25 08:36:50|263.2|263.1|263.2|263.1|263.2|263.2|263.1|263|5618
1611563820000|2021-01-25 08:37:00|263.1|263|263.2|263|263.2|263|263.1|263|6106
1611563830000|2021-01-25 08:37:10|263.1||263.1||263.2||263.1||608
1611563850000|2021-01-25 08:37:30|263|262.9|263|262.9|263|262.9|263|262.9|3936
1611563910000|2021-01-25 08:38:30|263.1|263|263.1|263|263.1|263|263|262.9|13516
1611563920000|2021-01-25 08:38:40|263|262.9|263.1|262.9|263.1|262.9|263|262.9|2498
1611563930000|2021-01-25 08:38:50|263|263|262.8|262.7|263|263|262.8|262.7|13227
1611563950000|2021-01-25 08:39:10|262.9|262.8|263|262.8|263|262.8|262.9|262.7|13583
1611563970000|2021-01-25 08:39:30|262.9|262.7|262.8|262.7|262.9|262.7|262.8|262.7|0
1611563990000|2021-01-25 08:39:50|262.9|262.8|263|262.8|263|262.8|262.9|262.8|118
1611564000000|2021-01-25 08:40:00|263.1|262.9|263.1|262.9|263.1|263|263.1|262.9|10410
1611564010000|2021-01-25 08:40:10|||||||||670
1611564020000|2021-01-25 08:40:20|263||263.1||263.1||263||2000
1611564030000|2021-01-25 08:40:30|263||263||263.1||263||300
1611564040000|2021-01-25 08:40:40|||||||||550
1611564050000|2021-01-25 08:40:50|263.1||263.1||263.1||263.1||0
1611564060000|2021-01-25 08:41:00|263|262.8|263|262.8|263|262.8|262.9|262.8|911
1611564090000|2021-01-25 08:41:30|262.9||262.9||262.9||262.9||0
1611564110000|2021-01-25 08:41:50|263||263||263||263||693
1611564130000|2021-01-25 08:42:10||262.9||262.8||262.9||262.8|0
1611564140000|2021-01-25 08:42:20||262.9||262.8||262.9||262.8|0
1611564150000|2021-01-25 08:42:30||262.9||262.9||262.9||262.9|0
1611564170000|2021-01-25 08:42:50||262.8||262.8||262.8||262.8|0
1611564180000|2021-01-25 08:43:00||262.9||262.9||262.9||262.9|0
1611564220000|2021-01-25 08:43:40|263.1|263|263.1|263|263.1|263|263.1|263|3749
1611564240000|2021-01-25 08:44:00|263|262.9|263|262.9|263|262.9|263|262.9|3967
1611564250000|2021-01-25 08:44:10|263.1||263.1||263.1||263.1||0
1611564260000|2021-01-25 08:44:20||263||263||263||263|0
1611564280000|2021-01-25 08:44:40|263|262.9|263|262.9|263|262.9|263|262.9|2365
1611564290000|2021-01-25 08:44:50|263.1||263.1||263.1||263.1||0
1611564300000|2021-01-25 08:45:00|263||263.1||263.1||263||0
1611564310000|2021-01-25 08:45:10|263||263.1||263.1||263||700
1611564320000|2021-01-25 08:45:20|263||263||263||263||0
1611564360000|2021-01-25 08:46:00|262.9|262.8|263|262.8|263|262.8|262.9|262.8|3348
1611564370000|2021-01-25 08:46:10||262.9||262.9||262.9||262.9|0
1611564380000|2021-01-25 08:46:20|263.1|263|263|262.9|263.1|263|263|262.9|1500
1611564400000|2021-01-25 08:46:40||262.8||262.8||262.8||262.8|0
1611564410000|2021-01-25 08:46:50|262.9||262.9||262.9||262.9||0
1611564430000|2021-01-25 08:47:10|262.8|262.7|262.9|262.8|262.9|262.8|262.8|262.7|11513
1611564450000|2021-01-25 08:47:30|262.8|262.7|262.9|262.8|262.9|262.8|262.8|262.7|3833
1611564460000|2021-01-25 08:47:40|262.8|262.7|262.9|262.7|262.9|262.7|262.8|262.7|1348
1611564490000|2021-01-25 08:48:10||262.8||262.8||262.8||262.8|0
1611564520000|2021-01-25 08:48:40||262.7||262.7||262.7||262.7|0
1611564530000|2021-01-25 08:48:50|262.8||262.8||262.8||262.8||0
1611564600000|2021-01-25 08:50:00|262.9|262.8|263.1|262.9|263.1|263|262.8|262.7|35519
1611564620000|2021-01-25 08:50:20|263.2|263|263.2|263|263.2|263.1|263.1|263|9754
1611564630000|2021-01-25 08:50:30|263.1|262.9|263|262.8|263.1|262.9|262.9|262.8|22927
1611564640000|2021-01-25 08:50:40||262.9||262.9||262.9||262.9|0
1611564660000|2021-01-25 08:51:00|263.1|263|263.1|262.9|263.1|263|263|262.9|15690
1611564670000|2021-01-25 08:51:10|263|262.8|263|262.9|263|262.9|263|262.8|591
1611564680000|2021-01-25 08:51:20|263.1|263|263.1|263|263.1|263|263.1|262.9|0
1611564700000|2021-01-25 08:51:40|263|262.9|263.1|262.9|263.1|262.9|263|262.9|0
1611564710000|2021-01-25 08:51:50|263||263||263||263||0
1611564740000|2021-01-25 08:52:20|||||||||150
1611564770000|2021-01-25 08:52:50|262.9|262.8|262.9|262.8|263|262.9|262.9|262.8|6789
1611564780000|2021-01-25 08:53:00|263|262.9|263|262.9|263|262.9|263|262.9|9235
1611564830000|2021-01-25 08:53:50|262.9|262.8|262.9|262.8|263|262.8|262.9|262.8|3059
1611564840000|2021-01-25 08:54:00|263|262.9|262.9|262.8|263|262.9|262.9|262.8|0
1611564850000|2021-01-25 08:54:10|263||263||263||262.9||0
1611564860000|2021-01-25 08:54:20|262.9||262.9||262.9||262.9||0
1611564880000|2021-01-25 08:54:40|263||263||263||263||0
1611564890000|2021-01-25 08:54:50||262.9||262.9||262.9||262.9|0
1611564920000|2021-01-25 08:55:20|263.1||263||263.1||263||3179
1611564930000|2021-01-25 08:55:30|262.9|262.8|262.9|262.8|262.9|262.8|262.9|262.8|2610
1611564950000|2021-01-25 08:55:50|||||||||750
1611565020000|2021-01-25 08:57:00|262.8|262.7|262.9|262.8|262.9|262.8|262.8|262.7|1864
1611565050000|2021-01-25 08:57:30||262.7||262.7||262.8||262.7|0
1611565060000|2021-01-25 08:57:40||262.8||262.8||262.8||262.8|0
1611565080000|2021-01-25 08:58:00||262.7||262.7||262.8||262.7|80
1611565100000|2021-01-25 08:58:20|262.8|262.8|262.8|262.7|262.8|262.8|262.8|262.7|620
1611565140000|2021-01-25 08:59:00|262.7|262.6|262.7|262.6|262.8|262.7|262.7|262.6|9875
1611565150000|2021-01-25 08:59:10||262.5||262.5||262.5||262.5|8892
1611565160000|2021-01-25 08:59:20|||||||||1536
1611565190000|2021-01-25 08:59:50|262.6||262.6||262.6||262.6||0
1611565200000|2021-01-25 09:00:00|262.7|262.6|262.8|262.6|262.8|262.7|262.6|262.5|10095
1611565290000|2021-01-25 09:01:30|262.7||262.8||262.8||262.7||0
1611565300000|2021-01-25 09:01:40|262.7||262.7||262.7||262.7||0
1611565320000|2021-01-25 09:02:00|262.6|262.5|262.6|262.5|262.6|262.5|262.6|262.5|7395
1611565330000|2021-01-25 09:02:10|262.7||262.7||262.7||262.7||2833
1611565340000|2021-01-25 09:02:20|262.6||262.6||262.6||262.6||0
1611565360000|2021-01-25 09:02:40||262.4||262.5||262.5||262.4|0
1611565380000|2021-01-25 09:03:00||262.4||262.5||262.5||262.4|0
1611565410000|2021-01-25 09:03:30|262.7|262.6|262.8|262.6|262.8|262.6|262.6|262.5|5294
1611565430000|2021-01-25 09:03:50|262.7|262.7|262.8|262.7|262.8|262.7|262.7|262.7|4090
1611565440000|2021-01-25 09:04:00|262.9|262.8|262.8|262.7|262.9|262.8|262.8|262.7|10357
1611565460000|2021-01-25 09:04:20||262.6||262.7||262.7||262.6|6140
1611565500000|2021-01-25 09:05:00||262.6||262.6||262.7||262.6|0
1611565510000|2021-01-25 09:05:10||262.7||262.7||262.7||262.7|0
1611565520000|2021-01-25 09:05:20|262.9||262.8||262.9||262.8||0
1611565600000|2021-01-25 09:06:40|262.9||262.9||262.9||262.9||0
1611565620000|2021-01-25 09:07:00|263|262.8|263|262.9|263.1|263|263|262.8|19136
1611565650000|2021-01-25 09:07:30|262.9|262.8|262.9|262.8|262.9|262.8|262.9|262.8|2599
1611565660000|2021-01-25 09:07:40|262.8|262.7|262.8|262.7|262.9|262.7|262.8|262.7|3060
1611565670000|2021-01-25 09:07:50|262.9||262.9||262.9||262.8||0
1611565680000|2021-01-25 09:08:00|262.8||262.8||262.8||262.8||0
1611565710000|2021-01-25 09:08:30|262.9|262.8|262.9|262.8|262.9|262.8|262.8|262.7|249
1611565720000|2021-01-25 09:08:40|263|262.9|262.9|262.8|263|262.9|262.9|262.8|7443
1611565730000|2021-01-25 09:08:50|263||262.9||263||262.9||0
1611565740000|2021-01-25 09:09:00|262.8|262.7|262.8|262.7|262.9|262.7|262.8|262.7|3373
1611565750000|2021-01-25 09:09:10|262.9||262.9||262.9||262.8||4000
1611565800000|2021-01-25 09:10:00|263|262.8|263|262.9|263|262.9|263|262.8|3663
1611565810000|2021-01-25 09:10:10|263.1||263.1||263.1||263.1||0
1611565820000|2021-01-25 09:10:20|263||263||263||263||0
1611565830000|2021-01-25 09:10:30||262.8||262.9||262.9||262.8|0
1611565840000|2021-01-25 09:10:40|263.1|263|263.1|262.9|263.1|263|263.1|262.9|3832
1611565860000|2021-01-25 09:11:00||263||263||263||262.9|0
1611565880000|2021-01-25 09:11:20|263.2|263.1|263.3|263.1|263.3|263.1|263.2|263.1|3704
1611565920000|2021-01-25 09:12:00||263.2||263.2||263.2||263.2|0
1611565970000|2021-01-25 09:12:50|263.4||263.4||263.4||263.4||0
1611565980000|2021-01-25 09:13:00|263.3||263.3||263.3||263.3||0
1611566000000|2021-01-25 09:13:20|263.2|263.1|263.2|263.1|263.2|263.1|263.2|263.1|7011
1611566020000|2021-01-25 09:13:40|263.1|263|263.2|263|263.2|263|263.1|263|971
1611566030000|2021-01-25 09:13:50|263.1|262.9|263.1|263|263.1|263|263.1|262.9|0
1611566070000|2021-01-25 09:14:30|263.2|263.1|263.2|263.1|263.2|263.1|263.2|263.1|9459
1611566080000|2021-01-25 09:14:40|263.1|263|263.2|263|263.2|263.1|263.1|263|9434
1611566090000|2021-01-25 09:14:50||263.1||263.1||263.1||263.1|0
1611566100000|2021-01-25 09:15:00|263.1|263|263.1|263|263.2|263.1|263.1|263|650
1611566110000|2021-01-25 09:15:10|263.2|263.1|263.2|263.1|263.2|263.1|263.2|263.1|539
1611566120000|2021-01-25 09:15:20|||||||||2000
1611566130000|2021-01-25 09:15:30|||||||||2000
1611566170000|2021-01-25 09:16:10|263.1|263|263.1|263|263.1|263|263.1|263|2986
1611566180000|2021-01-25 09:16:20|263|262.9|263.1|262.9|263.1|262.9|263|262.9|3379
1611566190000|2021-01-25 09:16:30|263|263|263.1|263|263.1|263|263|262.9|30
1611566210000|2021-01-25 09:16:50|263|262.9|263|262.9|263|262.9|263|262.9|3784
1611566220000|2021-01-25 09:17:00|263.1|263|263.3|263.1|263.3|263.2|263.1|262.9|17961
1611566230000|2021-01-25 09:17:10||263.2||263.1||263.2||263.1|0
1611566240000|2021-01-25 09:17:20|263.4|263.2|263.4|263.2|263.4|263.3|263.4|263.2|7711
1611566250000|2021-01-25 09:17:30|263.3||263.3||263.3||263.3||0
1611566290000|2021-01-25 09:18:10|263.2|263.1|263.3|263.1|263.3|263.1|263.2|263.1|2742
1611566300000|2021-01-25 09:18:20||263.2||263.2||263.2||263.1|0
1611566310000|2021-01-25 09:18:30||263.1||263.1||263.1||263.1|0
1611566340000|2021-01-25 09:19:00||263.2||263.2||263.2||263.2|0
1611566370000|2021-01-25 09:19:30||263.1||263.1||263.1||263.1|0
1611566380000|2021-01-25 09:19:40||263.2||263.2||263.2||263.2|0
1611566440000|2021-01-25 09:20:40|||||||||2000
1611566460000|2021-01-25 09:21:00|263.2|263.1|263.3|263.2|263.3|263.2|263.2|263.1|1918
1611566470000|2021-01-25 09:21:10|||||||||23
1611566490000|2021-01-25 09:21:30|263.2|263.1|263.3|263.1|263.3|263.1|263.2|263.1|203
1611566500000|2021-01-25 09:21:40|263.2|263|263.2|263.1|263.2|263.1|263.2|263|0
1611566530000|2021-01-25 09:22:10|263.1|263|262.9|262.8|263.1|263|262.9|262.8|25025
1611566540000|2021-01-25 09:22:20|263|262.9|263|262.9|263|262.9|263|262.9|1332
1611566550000|2021-01-25 09:22:30|262.9|262.8|262.9|262.8|262.9|262.8|262.9|262.8|3276
1611566560000|2021-01-25 09:22:40|262.8|262.7|262.9|262.7|262.9|262.7|262.8|262.7|1329
1611566590000|2021-01-25 09:23:10|262.8|262.6|262.7|262.6|262.8|262.6|262.7|262.5|600
1611566620000|2021-01-25 09:23:40||262.5||262.5||262.5||262.5|0
1611566630000|2021-01-25 09:23:50||262.6||262.6||262.6||262.6|0
1611566650000|2021-01-25 09:24:10|262.6|262.5|262.6|262.5|262.6|262.5|262.6|262.5|2500
1611566670000|2021-01-25 09:24:30|262.5|262.4|262.6|262.4|262.6|262.5|262.5|262.4|7051
1611566680000|2021-01-25 09:24:40||262.5||262.5||262.5||262.5|0
1611566690000|2021-01-25 09:24:50||262.4||262.4||262.5||262.4|0
1611566700000|2021-01-25 09:25:00|||||||||150
1611566720000|2021-01-25 09:25:20||262.5||262.4||262.5||262.4|51
1611566760000|2021-01-25 09:26:00|262.7|262.5|262.7|262.6|262.7|262.6|262.7|262.5|16738
1611566770000|2021-01-25 09:26:10|262.6|262.5|262.3|262.2|262.6|262.5|262.3|262.2|86282
1611566780000|2021-01-25 09:26:20|262.2|262.1|262.3|262.2|262.3|262.2|262.2|262|28194
1611566790000|2021-01-25 09:26:30|262.4|262.3|262.4|262.3|262.4|262.3|262.4|262.3|2954
1611566800000|2021-01-25 09:26:40|||||||||2000
1611566820000|2021-01-25 09:27:00|262.5|262.4|262.6|262.4|262.6|262.4|262.5|262.4|12665
1611566850000|2021-01-25 09:27:30||262.5||262.5||262.5||262.5|0
1611566860000|2021-01-25 09:27:40|262.7|262.6|262.8|262.6|262.8|262.6|262.7|262.6|3452
1611566880000|2021-01-25 09:28:00|262.9|262.7|262.9|262.7|262.9|262.8|262.8|262.7|5022
1611566890000|2021-01-25 09:28:10|262.8||262.9||262.9||262.8||0
1611566900000|2021-01-25 09:28:20|263|262.8|263.1|263|263.1|263|263|262.7|20477
1611566910000|2021-01-25 09:28:30|263.2|263.1|263.1|263|263.2|263.1|263.1|263|16553
1611566920000|2021-01-25 09:28:40|263|262.9|263.1|263|263.1|263|263|262.9|1517
1611566930000|2021-01-25 09:28:50|||||||||1000
1611566970000|2021-01-25 09:29:30|263.2|263.1|263.2|263.1|263.3|263.1|263.2|263.1|14520
1611566980000|2021-01-25 09:29:40|263.3|263.2|263.3|263.2|263.4|263.2|263.3|263.2|3458
1611566990000|2021-01-25 09:29:50|263.4||263.4||263.4||263.4||0
1611567000000|2021-01-25 09:30:00|263.3||263.3||263.3||263.3||0
1611567060000|2021-01-25 09:31:00|263.2|263.1|263.3|263.1|263.3|263.2|263.2|263.1|14649
1611567120000|2021-01-25 09:32:00|263.2||263.2||263.2||263.2||0
1611567180000|2021-01-25 09:33:00|263.3|263.2|263.3|263.2|263.3|263.2|263.3|263.1|2989
1611567190000|2021-01-25 09:33:10|263.2|263.1|263.3|263.1|263.3|263.2|263.2|263.1|1910
1611567210000|2021-01-25 09:33:30|263.2||263.2||263.2||263.2||564
1611567310000|2021-01-25 09:35:10|||||||||500
1611567320000|2021-01-25 09:35:20|263.3|263.2|263.3|263.1|263.3|263.2|263.2|263.1|4535
1611567330000|2021-01-25 09:35:30||263.2||263.2||263.2||263.2|0
1611567380000|2021-01-25 09:36:20|263.2|263.1|263.2|263.1|263.2|263.1|263.2|263.1|5536
1611567400000|2021-01-25 09:36:40|263.1|263|263.1|263|263.2|263|263.1|263|899
1611567450000|2021-01-25 09:37:30|263.2|263.1|263.3|263.1|263.3|263.2|263.2|263.1|1885
1611567460000|2021-01-25 09:37:40||263.2||263.2||263.2||263.2|0
1611567510000|2021-01-25 09:38:30|263.4|263.3|263.3|263.2|263.4|263.3|263.3|263.2|20832
1611567520000|2021-01-25 09:38:40|||||||||47
1611567540000|2021-01-25 09:39:00|263.4|263.3|263.4|263.2|263.4|263.3|263.4|263.2|9110
1611567570000|2021-01-25 09:39:30|263.3||263.3||263.3||263.3||0
1611567600000|2021-01-25 09:40:00|263.4|263.3|263.4|263.2|263.4|263.3|263.3|263.2|4500
1611567610000|2021-01-25 09:40:10|263.3||263.3||263.4||263.3||0
1611567640000|2021-01-25 09:40:40|263.2|263.1|263.2|263|263.2|263.1|263.1|263|20285
1611567660000|2021-01-25 09:41:00|263.1||263.1||263.1||263.1||0
1611567720000|2021-01-25 09:42:00|263.2|263.1|263.2|263.1|263.2|263.1|263.2|263.1|14982
1611567760000|2021-01-25 09:42:40|263.1|263|263.1|263|263.1|263|263.1|263|11579
1611567780000|2021-01-25 09:43:00|263.2|263.1|263.2|263|263.2|263.1|263.2|263|3800
1611567810000|2021-01-25 09:43:30|263.1||263.1||263.2||263.1||1255
1611567870000|2021-01-25 09:44:30|263.2|263.1|263.1|263|263.2|263.1|263.1|263|3468
1611567880000|2021-01-25 09:44:40|263.2|263.1|263.2|263.1|263.2|263.1|263.2|263.1|381
1611568060000|2021-01-25 09:47:40|263.1|263|263.1|263|263.2|263|263.1|263|10772
1611568150000|2021-01-25 09:49:10|263|262.9|262.9|262.8|263|262.9|262.9|262.8|8036
1611568160000|2021-01-25 09:49:20||262.7||262.8||262.8||262.7|0
1611568170000|2021-01-25 09:49:30|263|262.9|263|262.8|263|262.9|262.9|262.8|17797
1611568200000|2021-01-25 09:50:00||262.9||262.9||262.9||262.9|0
1611568210000|2021-01-25 09:50:10|263.1|263|263.1|263|263.1|263|263.1|263|3897
1611568260000|2021-01-25 09:51:00|263.2|263.1|263.4|263.3|263.4|263.3|263.2|263.1|43046
1611568310000|2021-01-25 09:51:50|263.3|263.2|263.4|263.2|263.4|263.2|263.3|263.2|2492
1611568330000|2021-01-25 09:52:10||263.3||263.3||263.3||263.3|0
1611568370000|2021-01-25 09:52:50|263.3|263.2|263.3|263.1|263.3|263.2|263.2|263.1|10942
1611568420000|2021-01-25 09:53:40||263.2||263.1||263.2||263.1|500
1611568440000|2021-01-25 09:54:00||263.2||263.1||263.2||263.1|3702
1611568600000|2021-01-25 09:56:40|263.2|263.2|263.3|263.1|263.3|263.2|263.2|263.1|18736
1611568610000|2021-01-25 09:56:50|263.2|263.2|263.3|263.1|263.3|263.2|263.2|263.1|4503
1611568630000|2021-01-25 09:57:10|263.2||263.2||263.2||263.2||0
1611568640000|2021-01-25 09:57:20|263.3|263.2|263.2|263.1|263.3|263.2|263.2|263.1|4889
1611568660000|2021-01-25 09:57:40|263.1|263|263.1|263|263.2|263.1|263.1|263|3318
1611568710000|2021-01-25 09:58:30|||||||||2272
1611568730000|2021-01-25 09:58:50|263.2|263.1|263.2|263.1|263.2|263.1|263.2|263.1|10450
1611568740000|2021-01-25 09:59:00|263.1|263|263.1|263|263.2|263.1|263.1|263|3523
1611568810000|2021-01-25 10:00:10|263.2|263.1|263.1|263|263.2|263.1|263.1|263|7505
1611568820000|2021-01-25 10:00:20|263.2||263.1||263.2||263.1||0
1611568830000|2021-01-25 10:00:30|263.2||263.2||263.2||263.2||0
1611568840000|2021-01-25 10:00:40|263.1||263.1||263.1||263.1||0
1611568860000|2021-01-25 10:01:00|263.2||263.2||263.2||263.1||0
1611568870000|2021-01-25 10:01:10|263.1||263.2||263.2||263.1||0
1611568880000|2021-01-25 10:01:20|263.1|263.1|263.2|263|263.2|263.1|263.1|263|396
1611568890000|2021-01-25 10:01:30|263.1||263.1||263.1||263.1||0
1611568910000|2021-01-25 10:01:50|263.2|263.1|263.2|263|263.2|263.1|263.2|263|0
1611568930000|2021-01-25 10:02:10||263.1||263||263.1||263|0
1611568940000|2021-01-25 10:02:20||263.1||263.1||263.1||263.1|0
1611568950000|2021-01-25 10:02:30|||||||||350
1611568970000|2021-01-25 10:02:50||263||263||263||263|0
1611568980000|2021-01-25 10:03:00|263.1||263.1||263.1||263.1||0
1611569010000|2021-01-25 10:03:30|263.2|263.1|263.2|263|263.2|263.1|263.2|263|4415
1611569020000|2021-01-25 10:03:40|263.1||263.1||263.1||263.1||0
1611569040000|2021-01-25 10:04:00|263|262.9|263|262.9|263|262.9|263|262.9|13548
1611569050000|2021-01-25 10:04:10|263.1|263|263.1|262.9|263.1|263|263|262.9|3108
1611569080000|2021-01-25 10:04:40|263||263.1||263.1||263||0
1611569110000|2021-01-25 10:05:10|263||263||263||263||0
1611569120000|2021-01-25 10:05:20|263.1|263|263.1|263|263.1|263|263.1|263|5588
1611569190000|2021-01-25 10:06:30|263.2|263.1|263.2|263.1|263.2|263.1|263.1|263|15614
1611569210000|2021-01-25 10:06:50|263.1|263|263.1|263|263.2|263|263.1|263|5190
1611569220000|2021-01-25 10:07:00|263|262.9|263.1|262.9|263.1|263|263|262.9|1875
1611569230000|2021-01-25 10:07:10||263||263||263||262.9|2840
1611569270000|2021-01-25 10:07:50|263|262.9|263.1|263|263.1|263|263|262.9|9033
1611569310000|2021-01-25 10:08:30|263.2|263.1|263.1|263|263.2|263.1|263|262.9|12586
1611569320000|2021-01-25 10:08:40|263.2|263.1|263.2|263|263.2|263.1|263.1|263|3500
1611569330000|2021-01-25 10:08:50|263.1||263.2||263.2||263.1||0
1611569340000|2021-01-25 10:09:00|263.1||263.1||263.1||263.1||0
1611569400000|2021-01-25 10:10:00|263|262.9|263.1|262.9|263.1|262.9|263|262.9|27005
1611569410000|2021-01-25 10:10:10||263||262.9||263||262.9|1358
1611569420000|2021-01-25 10:10:20|263|263|263.1|262.9|263.1|263|263|262.9|6209
1611569440000|2021-01-25 10:10:40||263||263||263||263|0
1611569450000|2021-01-25 10:10:50|263.2|263.1|263.2|263.1|263.2|263.1|263.2|263.1|8637
1611569470000|2021-01-25 10:11:10|263.1|263|263.2|263|263.2|263|263.1|263|15927
1611569480000|2021-01-25 10:11:20|263.1|263.1|263.2|263|263.2|263.1|263.1|263|4379
1611569490000|2021-01-25 10:11:30|263.1||263.1||263.1||263.1||0
1611569510000|2021-01-25 10:11:50|263.2|263.1|263.1|263|263.2|263.1|263.1|263|2500
1611569520000|2021-01-25 10:12:00|263.2||263.1||263.2||263.1||0
1611569560000|2021-01-25 10:12:40|||||||||3000
1611569590000|2021-01-25 10:13:10|||||||||1000
1611569630000|2021-01-25 10:13:50|||||||||1903
1611569640000|2021-01-25 10:14:00|263.2|263.1|263.2|263.1|263.2|263.1|263.2|263|8455
1611569650000|2021-01-25 10:14:10|263.1|263|263.2|263.1|263.2|263.1|263.1|263|14788
1611569660000|2021-01-25 10:14:20|263.1|263|263.2|263|263.2|263|263.1|263|6706
1611569670000|2021-01-25 10:14:30|263.1||263.1||263.1||263.1||0
1611569710000|2021-01-25 10:15:10|263|262.9|263|262.9|263|262.9|263|262.9|6332
1611569720000|2021-01-25 10:15:20|263.1|263|263.1|263|263.1|263|263|262.9|6828
1611569760000|2021-01-25 10:16:00|263|262.9|263.1|262.9|263.1|263|263|262.9|4128
1611569770000|2021-01-25 10:16:10|263|263|263.1|262.9|263.1|263|263|262.9|2500
1611569810000|2021-01-25 10:16:50|263|262.8|262.9|262.8|263.1|262.8|262.9|262.8|0
1611570020000|2021-01-25 10:20:20|262.8|262.6|262.5|262.3|262.8|262.6|262.4|262.3|93016
1611570030000|2021-01-25 10:20:30|262.6|262.4|262.6|262.4|262.6|262.4|262.6|262.4|5319
1611570060000|2021-01-25 10:21:00|262.7|262.5|262.7|262.6|262.7|262.6|262.7|262.5|20692
1611570090000|2021-01-25 10:21:30|262.8|262.7|262.9|262.8|263|262.9|262.8|262.7|28735
1611570120000|2021-01-25 10:22:00|263|262.9|263|262.9|263|262.9|263|262.9|12953
1611570140000|2021-01-25 10:22:20||262.8||262.9||262.9||262.8|0
1611570170000|2021-01-25 10:22:50|263.1|263|263.1|262.9|263.1|263|263.1|262.9|1877
1611570220000|2021-01-25 10:23:40|263|262.8|262.9|262.8|263|262.8|262.9|262.8|631
1611570250000|2021-01-25 10:24:10|262.8|262.7|262.9|262.7|262.9|262.7|262.8|262.7|36490
1611570350000|2021-01-25 10:25:50|263|262.8|263.1|262.9|263.1|263|263|262.8|24342
1611570360000|2021-01-25 10:26:00|263|262.7|262.7|262.5|263|262.7|262.6|262.5|75611
1611570370000|2021-01-25 10:26:10|262.8|262.6|262.8|262.6|262.8|262.6|262.8|262.6|0
1611570380000|2021-01-25 10:26:20|262.7||262.8||262.8||262.7||4199
1611570430000|2021-01-25 10:27:10|262.7|262.5|262.8|262.6|262.8|262.6|262.6|262.5|18872
1611570500000|2021-01-25 10:28:20|262.7|262.5|262.8|262.6|262.8|262.6|262.6|262.5|14611
1611570530000|2021-01-25 10:28:50|||||||||100
1611570560000|2021-01-25 10:29:20|||||||||1000
1611570570000|2021-01-25 10:29:30|262.9|262.7|262.9|262.7|263|262.8|262.9|262.7|23435
1611570580000|2021-01-25 10:29:40|263|262.8|263|262.8|263|262.9|263|262.8|9931
1611570590000|2021-01-25 10:29:50|263.1|262.9|263.1|262.9|263.1|262.9|263.1|262.9|0
1611570610000|2021-01-25 10:30:10||263||262.9||263||262.9|0
1611570640000|2021-01-25 10:30:40|263||263||263||263||0
1611570680000|2021-01-25 10:31:20|262.9|262.8|263|262.9|263|262.9|262.9|262.8|10904
1611570760000|2021-01-25 10:32:40|262.9|262.8|262.9|262.7|262.9|262.8|262.8|262.7|17913
1611570770000|2021-01-25 10:32:50||262.8||262.8||262.8||262.8|0
1611570780000|2021-01-25 10:33:00|263|262.9|262.9|262.8|263|262.9|262.9|262.8|19776
1611570790000|2021-01-25 10:33:10|263||263||263||262.9||0
1611570800000|2021-01-25 10:33:20|262.9||263||263||262.9||0
1611570820000|2021-01-25 10:33:40|||||||||1000
1611570860000|2021-01-25 10:34:20|262.9|262.9|263|262.8|263|262.9|262.9|262.8|4244
1611570890000|2021-01-25 10:34:50|||||||||280
1611570930000|2021-01-25 10:35:30||262.9||262.9||262.9||262.9|0
1611570940000|2021-01-25 10:35:40|263.1|263|263.1|262.9|263.1|263|263|262.9|34032
1611571070000|2021-01-25 10:37:50|263|263|263.4|263.3|263.5|263.4|263|263|53694
1611571080000|2021-01-25 10:38:00|263.5||263.5||263.5||263.5||0
1611571090000|2021-01-25 10:38:10|263.4||263.4||263.4||263.4||0
1611571130000|2021-01-25 10:38:50|263.3|263.2|263.3|263.2|263.3|263.2|263.3|263.2|11570
1611571180000|2021-01-25 10:39:40|263.4|263.3|263.4|263.2|263.4|263.3|263.4|263.2|4634
1611571190000|2021-01-25 10:39:50|263.3||263.4||263.4||263.3||0
1611571200000|2021-01-25 10:40:00|263.3||263.3||263.4||263.3||0
1611571210000|2021-01-25 10:40:10|263.4||263.4||263.4||263.4||0
1611571230000|2021-01-25 10:40:30|263.3||263.4||263.4||263.3||0
1611571260000|2021-01-25 10:41:00|263.3||263.3||263.3||263.3||0
1611571340000|2021-01-25 10:42:20|263.2|263.1|263.2|263|263.2|263.1|263.1|263|24856
1611571420000|2021-01-25 10:43:40|263.1||263.1||263.1||263.1||0
1611571500000|2021-01-25 10:45:00|263.2|263.1|263.2|263.1|263.2|263.1|263.2|263|12603
1611571510000|2021-01-25 10:45:10|||||||||2566
1611571530000|2021-01-25 10:45:30|263.1|263|263.2|263|263.2|263|263.1|263|6225
1611571540000|2021-01-25 10:45:40|263.1||263.1||263.2||263.1||0
1611571650000|2021-01-25 10:47:30|263|262.9|263|262.9|263|262.9|263|262.9|12684
1611571660000|2021-01-25 10:47:40|||||||||5
1611571670000|2021-01-25 10:47:50|||||||||400
1611571700000|2021-01-25 10:48:20|263.1|263|263.1|263|263.1|263|263.1|263|7216
1611571730000|2021-01-25 10:48:50|263.2|263.1|263.2|263|263.2|263.1|263.2|263|5203
1611571760000|2021-01-25 10:49:20||263.1||263.1||263.1||263.1|0
1611571910000|2021-01-25 10:51:50|263.1|263|263.2|263|263.2|263.1|263.1|263|6867
1611571960000|2021-01-25 10:52:40|263.1||263.2||263.2||263.1||51
1611571970000|2021-01-25 10:52:50|263.1||263.1||263.1||263.1||0
1611572000000|2021-01-25 10:53:20|||||||||5100
1611572230000|2021-01-25 10:57:10|263|262.9|263|262.9|263|262.9|263|262.9|15023
1611572330000|2021-01-25 10:58:50|262.9|262.8|262.9|262.7|262.9|262.8|262.9|262.7|7002
1611572350000|2021-01-25 10:59:10|262.8|262.8|262.9|262.8|262.9|262.8|262.8|262.8|4490
1611572360000|2021-01-25 10:59:20||262.7||262.7||262.7||262.7|0
1611572390000|2021-01-25 10:59:50|262.8||262.8||262.8||262.8||0
1611572400000|2021-01-25 11:00:00|262.7|262.6|262.7|262.5|262.7|262.6|262.7|262.5|11797
1611572440000|2021-01-25 11:00:40|262.6|262.4|262.5|262.4|262.6|262.4|262.5|262.4|3076
1611572490000|2021-01-25 11:01:30||262.3||262.4||262.4||262.3|3183
1611572550000|2021-01-25 11:02:30|||||||||100
1611572620000|2021-01-25 11:03:40|262.4|262.3|262.4|262.3|262.5|262.3|262.4|262.2|4821
1611572870000|2021-01-25 11:07:50|262.3|262.2|262.3|262.2|262.3|262.2|262.3|262.1|10846
1611573000000|2021-01-25 11:10:00||262.1||262.1||262.2||262.1|0
1611573040000|2021-01-25 11:10:40|262.2|262.2|262.3|262.1|262.3|262.2|262.2|262.1|3835
1611573050000|2021-01-25 11:10:50||262.2||262.2||262.2||262.2|0
1611573120000|2021-01-25 11:12:00|||||||||2500
1611573140000|2021-01-25 11:12:20||262.1||262.1||262.1||262.1|0
1611573170000|2021-01-25 11:12:50|262.2|262.2|262.3|262.1|262.3|262.2|262.2|262.1|6015
1611573180000|2021-01-25 11:13:00|262.2|262.2|262.3|262.1|262.3|262.2|262.2|262.1|2500
1611573200000|2021-01-25 11:13:20|262.2||262.2||262.3||262.2||0
1611573410000|2021-01-25 11:16:50|||||||||1
1611573430000|2021-01-25 11:17:10|262.3|262.2|262.2|262.1|262.3|262.2|262.2|262.1|7472
1611573470000|2021-01-25 11:17:50|262.1|262|262.1|261.9|262.1|262|262|261.9|74423
1611573500000|2021-01-25 11:18:20||262||262||262||262|0
1611573520000|2021-01-25 11:18:40|262.2|262.1|262.2|262.1|262.3|262.2|262.2|262.1|31655
1611573530000|2021-01-25 11:18:50|262.3|262.2|262.3|262.1|262.3|262.2|262.3|262.1|2475
1611573540000|2021-01-25 11:19:00||262.2||262.2||262.2||262.2|0
1611573710000|2021-01-25 11:21:50|262.4|262.3|262.4|262.2|262.4|262.3|262.4|262.2|13249
1611573720000|2021-01-25 11:22:00|262.3|262.3|262.4|262.3|262.4|262.3|262.3|262.3|2500
1611574030000|2021-01-25 11:27:10|||||||||3
1611574040000|2021-01-25 11:27:20|262.5|262.4|262.5|262.3|262.5|262.4|262.5|262.3|12099
1611574050000|2021-01-25 11:27:30||262.4||262.4||262.4||262.3|0
1611574160000|2021-01-25 11:29:20|262.4|262.3|262.4|262.2|262.4|262.3|262.3|262.2|8177
1611574200000|2021-01-25 11:30:00||262.3||262.3||262.3||262.3|0
1611574210000|2021-01-25 11:30:10|262.5||262.4||262.5||262.4||0
1611574290000|2021-01-25 11:31:30|262.5|262.4|262.5|262.3|262.5|262.4|262.5|262.3|2
1611574360000|2021-01-25 11:32:40|262.4||262.4||262.4||262.4||0
1611574390000|2021-01-25 11:33:10|262.5|262.4|262.5|262.4|262.5|262.4|262.5|262.4|10000
1611574410000|2021-01-25 11:33:30||262.3||262.3||262.3||262.3|0
1611574460000|2021-01-25 11:34:20|262.4||262.4||262.4||262.4||0
1611574470000|2021-01-25 11:34:30|262.5||262.5||262.5||262.5||0
1611574480000|2021-01-25 11:34:40|262.4||262.4||262.4||262.4||0
1611574530000|2021-01-25 11:35:30|262.5||262.5||262.5||262.5||0
1611574540000|2021-01-25 11:35:40|262.4||262.4||262.5||262.4||4500
1611574720000|2021-01-25 11:38:40|262.3|262.2|262.3|262.1|262.4|262.2|262.3|262.1|2279
1611574740000|2021-01-25 11:39:00|262.4|262.2|262.4|262.2|262.4|262.3|262.4|262.2|12538
1611574750000|2021-01-25 11:39:10|262.3||262.3||262.3||262.3||0
1611574760000|2021-01-25 11:39:20|262.4|262.3|262.4|262.3|262.4|262.3|262.3|262.3|2500
1611575020000|2021-01-25 11:43:40|262.3|262.2|262.4|262.2|262.4|262.3|262.3|262.2|4674
1611575030000|2021-01-25 11:43:50|262.3||262.3||262.3||262.3||0
1611575100000|2021-01-25 11:45:00|262.2|262.1|262.1|262|262.2|262.2|262.1|262|25043
1611575110000|2021-01-25 11:45:10|262.2|262.1|262.3|262.2|262.3|262.2|262.2|262|18001
1611575120000|2021-01-25 11:45:20|262.2|262.1|262.2|262|262.4|262.3|262.1|262|27431
1611575130000|2021-01-25 11:45:30|262.3|262.1|262.4|262.2|262.4|262.2|262.2|262.1|0
1611575140000|2021-01-25 11:45:40|262.5|262.3|262.5|262.4|262.5|262.4|262.4|262.3|899
1611575150000|2021-01-25 11:45:50|262.4|262.3|262.4|262.3|262.4|262.3|262.4|262.3|0
1611575160000|2021-01-25 11:46:00|262.3|262.2|262.4|262.2|262.5|262.3|262.3|262.2|4198
1611575170000|2021-01-25 11:46:10||262.3||262.2||262.3||262.2|0
1611575200000|2021-01-25 11:46:40||262.3||262.3||262.3||262.3|0
1611575210000|2021-01-25 11:46:50||262.2||262.2||262.2||262.2|0
1611575220000|2021-01-25 11:47:00|262.3|262.3|262.4|262.3|262.4|262.3|262.3|262.2|6188
1611575260000|2021-01-25 11:47:40|262.5|262.4|262.5|262.4|262.6|262.4|262.5|262.4|9300
1611575270000|2021-01-25 11:47:50|262.6|262.5|262.7|262.5|262.7|262.6|262.6|262.5|0
1611575280000|2021-01-25 11:48:00||262.6||262.6||262.6||262.6|0
1611575290000|2021-01-25 11:48:10|262.8||262.8||262.8||262.8||0
1611575300000|2021-01-25 11:48:20|262.7||262.7||262.7||262.7||0
1611575320000|2021-01-25 11:48:40|262.8||262.7||262.8||262.7||0
1611575330000|2021-01-25 11:48:50|||||||||2500
1611575380000|2021-01-25 11:49:40|262.6|262.5|262.7|262.6|262.7|262.6|262.6|262.5|9857
1611575480000|2021-01-25 11:51:20|262.8|262.7|262.9|262.8|262.9|262.8|262.8|262.7|26796
1611575520000|2021-01-25 11:52:00|263|262.9|262.9|262.8|263|262.9|262.9|262.8|1360
1611575530000|2021-01-25 11:52:10|262.8|262.7|262.7|262.6|262.8|262.7|262.7|262.5|5292
1611575540000|2021-01-25 11:52:20||262.5||262.5||262.6||262.5|0
1611575560000|2021-01-25 11:52:40||262.6||262.6||262.6||262.6|0
1611575640000|2021-01-25 11:54:00|262.6|262.5|262.6|262.5|262.6|262.5|262.6|262.5|153
1611575720000|2021-01-25 11:55:20|262.5|262.4|262.4|262.3|262.6|262.4|262.4|262.3|1089
1611575730000|2021-01-25 11:55:30|262.5||262.4||262.5||262.4||2281
1611575740000|2021-01-25 11:55:40||262.2||262.2||262.2||262.2|0
1611575750000|2021-01-25 11:55:50|262.5|262.3|262.4|262.2|262.5|262.3|262.4|262.2|3652
1611575770000|2021-01-25 11:56:10|262.3|262.1|262.3|262.1|262.3|262.2|262.2|262.1|7942
1611575780000|2021-01-25 11:56:20|262.4|262.2|262.5|262.4|262.5|262.4|262.4|262.2|10505
1611575790000|2021-01-25 11:56:30||262.3||262.4||262.4||262.3|0
1611575860000|2021-01-25 11:57:40|262.4|262.3|262.5|262.3|262.5|262.3|262.4|262.3|3822
1611575870000|2021-01-25 11:57:50||262.4||262.4||262.4||262.3|0
1611575910000|2021-01-25 11:58:30|262.6|262.5|262.6|262.5|262.7|262.5|262.6|262.5|10000
1611575920000|2021-01-25 11:58:40||262.4||262.4||262.5||262.4|83
1611575930000|2021-01-25 11:58:50|262.5||262.5||262.5||262.5||0
1611575940000|2021-01-25 11:59:00|262.6||262.6||262.6||262.5||0
1611575960000|2021-01-25 11:59:20||262.5||262.5||262.5||262.5|0
1611575970000|2021-01-25 11:59:30|262.5|262.4|262.6|262.4|262.6|262.4|262.5|262.4|2560
1611575990000|2021-01-25 11:59:50||262.5||262.5||262.5||262.5|0
1611576050000|2021-01-25 12:00:50||262.4||262.5||262.5||262.4|0
1611576060000|2021-01-25 12:01:00|262.5|262.4|262.6|262.4|262.6|262.4|262.5|262.4|0
1611576070000|2021-01-25 12:01:10|262.5||262.5||262.5||262.5||0
1611576080000|2021-01-25 12:01:20||262.3||262.3||262.3||262.3|0
1611576140000|2021-01-25 12:02:20|262.6|262.4|262.7|262.6|262.7|262.6|262.6|262.4|17178
1611576150000|2021-01-25 12:02:30||262.5||262.5||262.5||262.5|0
1611576170000|2021-01-25 12:02:50|262.8|262.6|262.8|262.6|262.8|262.7|262.8|262.6|4621
1611576230000|2021-01-25 12:03:50|262.7||262.7||262.7||262.7||0
1611576250000|2021-01-25 12:04:10|262.6|262.5|262.6|262.5|262.6|262.5|262.6|262.4|6720
1611576260000|2021-01-25 12:04:20||262.4||262.4||262.4||262.4|0
1611576280000|2021-01-25 12:04:40||262.5||262.5||262.5||262.5|0
1611576290000|2021-01-25 12:04:50||262.4||262.5||262.5||262.4|0
1611576300000|2021-01-25 12:05:00|262.5|262.4|262.5|262.4|262.5|262.5|262.5|262.4|0
1611576310000|2021-01-25 12:05:10|262.6||262.6||262.6||262.6||0
1611576320000|2021-01-25 12:05:20||262.5||262.4||262.5||262.4|0
1611576340000|2021-01-25 12:05:40|262.5||262.5||262.5||262.5||0
1611576360000|2021-01-25 12:06:00|262.6||262.5||262.6||262.5||0
1611576380000|2021-01-25 12:06:20|262.6||262.5||262.6||262.5||0
1611576400000|2021-01-25 12:06:40|262.6||262.6||262.6||262.6||0
1611576420000|2021-01-25 12:07:00|||||||||5412
1611576430000|2021-01-25 12:07:10|262.5||262.5||262.5||262.5||0
1611576460000|2021-01-25 12:07:40|||||||||4526
1611576620000|2021-01-25 12:10:20|262.4|262.3|262.5|262.4|262.5|262.4|262.4|262.3|1634
1611576630000|2021-01-25 12:10:30||262.3||262.3||262.3||262.3|0
1611576650000|2021-01-25 12:10:50||262.4||262.4||262.4||262.4|0
1611576660000|2021-01-25 12:11:00||262.3||262.4||262.4||262.3|0
1611576740000|2021-01-25 12:12:20|262.6|262.5|262.6|262.5|262.6|262.5|262.6|262.5|17289
1611576790000|2021-01-25 12:13:10|262.5|262.4|262.5|262.3|262.5|262.4|262.5|262.3|4299
1611576820000|2021-01-25 12:13:40||262.4||262.4||262.4||262.4|0
1611576840000|2021-01-25 12:14:00|262.6|262.5|262.6|262.4|262.6|262.5|262.6|262.4|3931
1611576860000|2021-01-25 12:14:20|262.5||262.5||262.5||262.5||0
1611576870000|2021-01-25 12:14:30|262.6|262.5|262.5|262.4|262.6|262.5|262.5|262.4|0
1611576880000|2021-01-25 12:14:40|||||||||1334
1611576890000|2021-01-25 12:14:50|262.6||262.6||262.6||262.6||0
1611576900000|2021-01-25 12:15:00|262.5||262.5||262.5||262.5||0
1611576930000|2021-01-25 12:15:30|262.6|262.5|262.6|262.5|262.6|262.5|262.6|262.5|2559
1611577020000|2021-01-25 12:17:00|262.7|262.6|262.7|262.5|262.7|262.6|262.7|262.5|15488
1611577070000|2021-01-25 12:17:50|262.6||262.6||262.6||262.6||0
1611577100000|2021-01-25 12:18:20|262.7||262.7||262.7||262.7||2344
1611577110000|2021-01-25 12:18:30|262.6||262.6||262.7||262.6||0
1611577220000|2021-01-25 12:20:20|262.7|262.6|262.8|262.7|262.8|262.7|262.7|262.5|34452
1611577230000|2021-01-25 12:20:30|262.7|262.6|262.7|262.6|262.8|262.7|262.7|262.6|4157
1611577240000|2021-01-25 12:20:40|262.8||262.8||262.8||262.8||0
1611577250000|2021-01-25 12:20:50||262.7||262.7||262.7||262.7|0
1611577370000|2021-01-25 12:22:50|262.7|262.6|262.8|262.7|262.8|262.7|262.7|262.6|8712
1611577430000|2021-01-25 12:23:50|||||||||800
1611577440000|2021-01-25 12:24:00|262.7|262.6|262.7|262.6|262.7|262.6|262.7|262.6|5804
1611577470000|2021-01-25 12:24:30|262.6|262.5|262.5|262.4|262.6|262.5|262.5|262.4|6309
1611577480000|2021-01-25 12:24:40||262.3||262.3||262.4||262.3|3139
1611577500000|2021-01-25 12:25:00|262.4|262.2|262.5|262.3|262.5|262.4|262.4|262.2|8841
1611577510000|2021-01-25 12:25:10|262.4|262.4|262.5|262.4|262.5|262.4|262.4|262.4|50
1611577580000|2021-01-25 12:26:20|262.4|262.3|262.4|262.3|262.5|262.4|262.4|262.3|8787
1611577590000|2021-01-25 12:26:30|262.5|262.4|262.5|262.4|262.6|262.4|262.5|262.4|18459
1611577600000|2021-01-25 12:26:40|262.4|262.3|262.4|262.3|262.4|262.3|262.4|262.3|2991
1611577650000|2021-01-25 12:27:30|||||||||2000
1611577660000|2021-01-25 12:27:40|262.5|262.4|262.5|262.4|262.5|262.4|262.5|262.3|3671
1611577670000|2021-01-25 12:27:50||262.3||262.3||262.4||262.3|0
1611577680000|2021-01-25 12:28:00||262.4||262.3||262.4||262.3|0
1611577690000|2021-01-25 12:28:10||262.4||262.4||262.4||262.3|0
1611577700000|2021-01-25 12:28:20|262.4|262.3|262.4|262.3|262.4|262.3|262.4|262.3|1023
1611577710000|2021-01-25 12:28:30|262.5||262.5||262.5||262.4||325
1611577730000|2021-01-25 12:28:50|262.4||262.5||262.5||262.4||1000
1611577770000|2021-01-25 12:29:30||262.4||262.3||262.4||262.3|0
1611577790000|2021-01-25 12:29:50||262.4||262.3||262.4||262.3|3000
1611577800000|2021-01-25 12:30:00||262.4||262.3||262.4||262.3|0
1611577810000|2021-01-25 12:30:10|262.4||262.4||262.4||262.4||0
1611577820000|2021-01-25 12:30:20|262.3|262.2|262.4|262.2|262.4|262.2|262.3|262.2|1729
1611577860000|2021-01-25 12:31:00||262.3||262.3||262.3||262.3|900
1611577870000|2021-01-25 12:31:10|262.3|262.2|262.4|262.2|262.4|262.2|262.3|262.2|1042
1611577880000|2021-01-25 12:31:20|262.3||262.3||262.3||262.3||0
1611577900000|2021-01-25 12:31:40|262.2|262.1|262.2|262.1|262.2|262.1|262.2|262.1|5887
1611577980000|2021-01-25 12:33:00|262.3|262.2|262.3|262.2|262.3|262.2|262.3|262.1|5956
1611578000000|2021-01-25 12:33:20|262.2|262.1|262.3|262.1|262.3|262.1|262.2|262.1|3249
1611578010000|2021-01-25 12:33:30|262.2||262.2||262.2||262.2||0
1611578020000|2021-01-25 12:33:40|262.3|262.2|262.2|262.1|262.3|262.2|262.2|262.1|1570
1611578050000|2021-01-25 12:34:10|||||||||1700
1611578070000|2021-01-25 12:34:30|262.1|262|262.2|262|262.2|262|262.1|262|887
1611578080000|2021-01-25 12:34:40|262.1||262.1||262.1||262.1||0
1611578130000|2021-01-25 12:35:30|262|261.9|262|261.9|262.1|261.9|262|261.9|3638
1611578190000|2021-01-25 12:36:30||261.8||261.8||261.8||261.8|0
1611578200000|2021-01-25 12:36:40|261.9|261.9|261.9|261.8|262|261.9|261.9|261.8|2500
1611578220000|2021-01-25 12:37:00||261.7||261.8||261.8||261.7|0
1611578240000|2021-01-25 12:37:20|||||||||1691
1611578300000|2021-01-25 12:38:20||261.7||261.8||261.8||261.7|0
1611578310000|2021-01-25 12:38:30|261.8|261.7|261.9|261.8|261.9|261.8|261.8|261.7|11828
1611578350000|2021-01-25 12:39:10|261.8|261.7|261.8|261.7|261.8|261.7|261.8|261.7|1256
1611578360000|2021-01-25 12:39:20|261.9|261.8|261.8|261.7|261.9|261.8|261.8|261.7|7481
1611578370000|2021-01-25 12:39:30|261.9|261.8|261.9|261.8|261.9|261.8|261.9|261.8|2697
1611578400000|2021-01-25 12:40:00|262|261.9|261.9|261.8|262|261.9|261.9|261.8|16878
1611578420000|2021-01-25 12:40:20||261.7||261.8||261.8||261.7|5000
1611578470000|2021-01-25 12:41:10|||||||||8348
1611578480000|2021-01-25 12:41:20|262||262||262||261.9||16966
1611578500000|2021-01-25 12:41:40||261.9||261.9||261.9||261.9|0
1611578530000|2021-01-25 12:42:10|262.1|262|262.1|261.9|262.1|262|262.1|261.9|5070
1611578580000|2021-01-25 12:43:00|262.2|262|262.2|262|262.2|262|262.1|262|0
1611578590000|2021-01-25 12:43:10|262.1||262.1||262.1||262.1||0
1611578660000|2021-01-25 12:44:20|262|261.9|262.1|262|262.1|262|262|261.9|2686
1611578740000|2021-01-25 12:45:40|262|261.9|262|261.9|262.1|262|262|261.9|4960
1611578790000|2021-01-25 12:46:30|261.9|261.8|261.9|261.8|261.9|261.8|261.9|261.7|970
1611578820000|2021-01-25 12:47:00|261.8|261.7|261.8|261.7|261.9|261.7|261.8|261.6|591
1611578840000|2021-01-25 12:47:20|||||||||5237
1611578860000|2021-01-25 12:47:40|261.7|261.6|261.7|261.6|261.7|261.6|261.7|261.6|1149
1611578880000|2021-01-25 12:48:00|261.8|261.7|261.9|261.7|261.9|261.8|261.8|261.7|7096
1611578920000|2021-01-25 12:48:40|261.8|261.6|261.8|261.7|261.8|261.7|261.8|261.6|3279
1611578940000|2021-01-25 12:49:00|261.7|261.6|261.7|261.6|261.7|261.6|261.7|261.6|133
1611578970000|2021-01-25 12:49:30|||||||||3040
1611579030000|2021-01-25 12:50:30||261.5||261.6||261.6||261.5|1058
1611579050000|2021-01-25 12:50:50||261.5||261.5||261.5||261.5|2828
1611579060000|2021-01-25 12:51:00|261.6||261.6||261.6||261.6||0
1611579070000|2021-01-25 12:51:10|261.5|261.4|261.6|261.4|261.6|261.4|261.5|261.4|0
1611579090000|2021-01-25 12:51:30|261.5|261.3|261.4|261.2|261.5|261.4|261.4|261.2|10181
1611579100000|2021-01-25 12:51:40|261.3|261.1|261.3|261.2|261.3|261.2|261.3|261.1|0
1611579110000|2021-01-25 12:51:50||261.1||261.1||261.1||261.1|0
1611579130000|2021-01-25 12:52:10|261.2||261.2||261.2||261.2||0
1611579140000|2021-01-25 12:52:20|261.1|261|261.2|261|261.2|261|261.1|261|0
1611579150000|2021-01-25 12:52:30|261.1|260.9|261|260.9|261.1|261|261|260.9|14202
1611579160000|2021-01-25 12:52:40|261.1|261|261.1|261|261.1|261|261.1|261|753
1611579170000|2021-01-25 12:52:50||260.9||260.9||261||260.9|0
1611579180000|2021-01-25 12:53:00|261||261||261.1||261||0
1611579190000|2021-01-25 12:53:10|261.1||261.1||261.1||261||0
1611579200000|2021-01-25 12:53:20||261||261||261||260.9|0
1611579210000|2021-01-25 12:53:30|261.2|261.1|261.2|261.1|261.2|261.1|261.2|261.1|13401
1611579220000|2021-01-25 12:53:40|||||||||2000
1611579270000|2021-01-25 12:54:30|261.3|261.2|261.2|261.1|261.3|261.2|261.2|261.1|6951
1611579280000|2021-01-25 12:54:40|261.3|261.2|261.3|261.2|261.3|261.2|261.3|261.2|7
1611579290000|2021-01-25 12:54:50|261.5||261.5||261.5||261.5||0
1611579300000|2021-01-25 12:55:00|261.4||261.4||261.4||261.4||0
1611579310000|2021-01-25 12:55:10|261.3|261.1|261.3|261.1|261.3|261.1|261.2|261.1|18312
1611579320000|2021-01-25 12:55:20|261.2|261.2|261.2|261|261.2|261.2|261.2|261|0
1611579340000|2021-01-25 12:55:40||261.1||261.1||261.1||261.1|0
1611579350000|2021-01-25 12:55:50||261||261||261||261|0
1611579370000|2021-01-25 12:56:10||261.1||261.1||261.1||261.1|0
1611579380000|2021-01-25 12:56:20|261.1|261|261.2|261.1|261.2|261.1|261.1|261|5015
1611579400000|2021-01-25 12:56:40|261.1|261|261.1|261|261.1|261|261.1|261|3678
1611579410000|2021-01-25 12:56:50|261.2||261.2||261.2||261.1||0
1611579430000|2021-01-25 12:57:10|261.1||261.1||261.1||261.1||0
1611579440000|2021-01-25 12:57:20|261.2|261.1|261.2|261|261.2|261.1|261.2|261|7402
1611579450000|2021-01-25 12:57:30||261.1||261.1||261.1||261.1|0
1611579460000|2021-01-25 12:57:40||261||261||261||261|0
1611579470000|2021-01-25 12:57:50||261.1||261.1||261.1||261.1|0
1611579510000|2021-01-25 12:58:30|||||||||100
1611579560000|2021-01-25 12:59:20|261.3|261.2|261.2|261.1|261.3|261.2|261.2|261.1|17670
1611579590000|2021-01-25 12:59:50|261.1|261|261.1|261|261.2|261|261.1|261|5878
1611579600000|2021-01-25 13:00:00|||||||||1907
1611579630000|2021-01-25 13:00:30|261.2|261.1|261.1|261|261.2|261.1|261.1|261|8824
1611579640000|2021-01-25 13:00:40|261.2|261.1|261.2|261.1|261.2|261.1|261.2|261|3857
1611579660000|2021-01-25 13:01:00|261.3|261.2|261.3|261.1|261.4|261.2|261.2|261.1|9214
1611579670000|2021-01-25 13:01:10||261.2||261.2||261.2||261.1|0
1611579740000|2021-01-25 13:02:20|||||||||70
1611579810000|2021-01-25 13:03:30||261.1||261.1||261.1||261.1|0
1611579820000|2021-01-25 13:03:40||261.2||261.1||261.2||261.1|0
1611579830000|2021-01-25 13:03:50|261.2|261.2|261.3|261.2|261.3|261.2|261.2|261.1|35
1611579860000|2021-01-25 13:04:20|261.2|261.1|261.3|261.1|261.3|261.2|261.2|261.1|3864
1611579880000|2021-01-25 13:04:40|261.2||261.2||261.2||261.2||0
1611579890000|2021-01-25 13:04:50|261.3|261.2|261.3|261.1|261.3|261.2|261.2|261.1|7060
1611579900000|2021-01-25 13:05:00|261.2||261.2||261.2||261.2||0
1611579950000|2021-01-25 13:05:50|261.1|261|261.1|261|261.2|261|261.1|261|3726
1611579960000|2021-01-25 13:06:00|||||||||4000
1611579980000|2021-01-25 13:06:20|261|260.9|261.1|260.9|261.1|261|261|260.9|2113
1611580010000|2021-01-25 13:06:50|261||261||261||261||1607
1611580040000|2021-01-25 13:07:20|261.1|261|261.1|261|261.1|261|261.1|260.9|1943
1611580050000|2021-01-25 13:07:30||260.9||261||261||260.9|0
1611580070000|2021-01-25 13:07:50||260.9||261||261||260.9|0
1611580080000|2021-01-25 13:08:00|261.2|261.1|261.3|261.2|261.3|261.2|261.2|261.1|8136
1611580090000|2021-01-25 13:08:10|261.4||261.4||261.4||261.4||0
1611580140000|2021-01-25 13:09:00||261.3||261.3||261.3||261.3|0
1611580180000|2021-01-25 13:09:40|261.3|261.2|261.4|261.2|261.4|261.3|261.3|261.2|5455
1611580190000|2021-01-25 13:09:50|261.3||261.3||261.3||261.3||0
1611580230000|2021-01-25 13:10:30|261.2|261.1|261.2|261.1|261.3|261.2|261.2|261.1|9232
1611580250000|2021-01-25 13:10:50|261.3|261.2|261.3|261.2|261.3|261.2|261.3|261.2|7902
1611580260000|2021-01-25 13:11:00|||||||||1667
1611580280000|2021-01-25 13:11:20||261.1||261.1||261.1||261.1|0
1611580310000|2021-01-25 13:11:50|261.2|261|261.2|261|261.2|261|261.2|261|0
1611580330000|2021-01-25 13:12:10|261.1||261.2||261.2||261.1||0
1611580370000|2021-01-25 13:12:50|261.3|261.1|261.3|261.2|261.3|261.2|261.3|261.1|1976
1611580380000|2021-01-25 13:13:00||261.1||261.2||261.2||261.1|0
1611580420000|2021-01-25 13:13:40|261.2|261.1|261.2|261.1|261.2|261.2|261.2|261.1|4743
1611580430000|2021-01-25 13:13:50|||||||||1671
1611580440000|2021-01-25 13:14:00|261.3|261.2|261.3|261.1|261.3|261.2|261.3|261.1|823
1611580460000|2021-01-25 13:14:20|261.2|261.2|261.3|261.2|261.3|261.2|261.2|261.1|0
1611580470000|2021-01-25 13:14:30|261.4|261.3|261.3|261.2|261.4|261.3|261.3|261.1|8345
1611580520000|2021-01-25 13:15:20||261.1||261.2||261.2||261.1|0
1611580530000|2021-01-25 13:15:30|||||||||1696
1611580550000|2021-01-25 13:15:50||261.1||261.2||261.2||261.1|0
1611580560000|2021-01-25 13:16:00||261.1||261.2||261.2||261.1|0
1611580570000|2021-01-25 13:16:10||261.1||261.2||261.2||261.1|0
1611580580000|2021-01-25 13:16:20||261.1||261.1||261.1||261.1|0
1611580590000|2021-01-25 13:16:30|261.2|261.2|261.2|261.1|261.3|261.2|261.2|261.1|766
1611580620000|2021-01-25 13:17:00|261.1|261|261.1|261|261.2|261|261.1|261|3074
1611580660000|2021-01-25 13:17:40|261|260.9|260.9|260.8|261|260.9|260.9|260.7|5045
1611580670000|2021-01-25 13:17:50||260.7||260.7||260.7||260.7|0
1611580680000|2021-01-25 13:18:00|260.8|260.6|260.8|260.6|260.9|260.6|260.7|260.6|4367
1611580800000|2021-01-25 13:20:00|260.7||260.7||260.7||260.7||0
1611580810000|2021-01-25 13:20:10|260.6|260.5|260.6|260.5|260.7|260.5|260.6|260.5|3700
1611580830000|2021-01-25 13:20:30|||||||||1427
1611580840000|2021-01-25 13:20:40|||||||||1026
1611580850000|2021-01-25 13:20:50|260.5|260.4|260.5|260.4|260.5|260.4|260.5|260.4|4547
1611580870000|2021-01-25 13:21:10||260.3||260.3||260.3||260.3|0
1611580890000|2021-01-25 13:21:30|260.4|260.4|260.4|260.3|260.5|260.4|260.4|260.3|3643
1611580900000|2021-01-25 13:21:40|260.3|260.2|260.3|260.1|260.3|260.2|260.2|260.1|9169
1611580980000|2021-01-25 13:23:00|260.2||260.2||260.2||260.2||804
1611580990000|2021-01-25 13:23:10|260.3||260.3||260.3||260.3||8177
1611581000000|2021-01-25 13:23:20|260.2||260.2||260.2||260.2||2544
1611581020000|2021-01-25 13:23:40|260.3|260.2|260.3|260.2|260.3|260.2|260.3|260.2|456
1611581040000|2021-01-25 13:24:00|260.4|260.3|260.5|260.4|260.5|260.4|260.4|260.3|15321
1611581050000|2021-01-25 13:24:10|260.6|260.5|260.6|260.5|260.7|260.5|260.6|260.5|869
1611581060000|2021-01-25 13:24:20|260.5|260.4|260.6|260.5|260.6|260.5|260.5|260.4|12999
1611581080000|2021-01-25 13:24:40|260.5|260.4|260.6|260.4|260.6|260.5|260.5|260.4|644
1611581090000|2021-01-25 13:24:50||260.5||260.4||260.5||260.4|0
1611581100000|2021-01-25 13:25:00||260.5||260.4||260.5||260.4|0
1611581110000|2021-01-25 13:25:10||260.5||260.4||260.5||260.4|0
1611581130000|2021-01-25 13:25:30|260.5||260.5||260.5||260.5||0
1611581160000|2021-01-25 13:26:00|260.6|260.5|260.6|260.5|260.6|260.5|260.6|260.5|7109
1611581170000|2021-01-25 13:26:10|260.7|260.6|260.8|260.6|260.8|260.6|260.7|260.6|3373
1611581190000|2021-01-25 13:26:30|260.7|260.5|260.7|260.6|260.7|260.6|260.7|260.5|0
1611581200000|2021-01-25 13:26:40|260.8||260.7||260.8||260.7||0
1611581210000|2021-01-25 13:26:50|260.6|260.5|260.6|260.5|260.6|260.5|260.6|260.5|2681
1611581220000|2021-01-25 13:27:00|260.5|260.4|260.5|260.4|260.6|260.4|260.5|260.4|1058
1611581240000|2021-01-25 13:27:20|||||||||210
1611581270000|2021-01-25 13:27:50|260.4|260.3|260.4|260.3|260.4|260.3|260.4|260.3|13463
1611581300000|2021-01-25 13:28:20|260.5|260.4|260.5|260.4|260.5|260.4|260.5|260.4|8404
1611581310000|2021-01-25 13:28:30||260.3||260.4||260.4||260.3|1381
1611581350000|2021-01-25 13:29:10|260.4|260.3|260.4|260.3|260.5|260.3|260.4|260.2|790
1611581360000|2021-01-25 13:29:20|260.5||260.4||260.5||260.4||1071
1611581370000|2021-01-25 13:29:30||260.2||260.2||260.2||260.2|0
1611581380000|2021-01-25 13:29:40|260.3||260.3||260.3||260.3||0
1611581450000|2021-01-25 13:30:50|||||||||4000
1611581460000|2021-01-25 13:31:00|260.2|260.1|260.2|260.1|260.2|260.1|260.2|260.1|16531
1611581540000|2021-01-25 13:32:20|260.3|260.2|260.4|260.3|260.4|260.3|260.3|260.2|19016
1611581550000|2021-01-25 13:32:30||260.2||260.3||260.3||260.2|901
1611581560000|2021-01-25 13:32:40|260.3|260.2|260.3|260.2|260.3|260.2|260.3|260.2|125
1611581570000|2021-01-25 13:32:50|260.4||260.3||260.4||260.3||0
1611581660000|2021-01-25 13:34:20|260.2|260.1|260.1|260|260.2|260.1|260.1|260|33047
1611581680000|2021-01-25 13:34:40|260.2|260.1|260.2|260.1|260.2|260.1|260.2|260.1|29269
1611581710000|2021-01-25 13:35:10|260.3|260.2|260.3|260.2|260.3|260.2|260.3|260.2|2
1611581720000|2021-01-25 13:35:20|260.4||260.3||260.4||260.3||0
1611581730000|2021-01-25 13:35:30|||||||||3950
1611581760000|2021-01-25 13:36:00|260.4|260.3|260.4|260.3|260.4|260.3|260.4|260.3|4386
1611581770000|2021-01-25 13:36:10|260.3|260.2|260.4|260.3|260.4|260.3|260.3|260.2|591
1611581780000|2021-01-25 13:36:20|260.5|260.4|260.5|260.3|260.5|260.4|260.5|260.3|0
1611581790000|2021-01-25 13:36:30|260.4|260.4|260.4|260.3|260.5|260.4|260.4|260.3|879
1611581800000|2021-01-25 13:36:40|260.5||260.4||260.5||260.4||0
1611581810000|2021-01-25 13:36:50|260.3|260.2|260.3|260.2|260.4|260.2|260.3|260.2|3716
1611581820000|2021-01-25 13:37:00|260.4|260.3|260.5|260.3|260.5|260.3|260.4|260.2|5689
1611581830000|2021-01-25 13:37:10|260.4|260.4|260.5|260.4|260.5|260.4|260.4|260.3|0
1611581840000|2021-01-25 13:37:20|260.6|260.5|260.7|260.5|260.7|260.5|260.6|260.5|1900
1611581850000|2021-01-25 13:37:30|260.6||260.6||260.6||260.6||0
1611581860000|2021-01-25 13:37:40|260.7||260.7||260.7||260.7||300
1611581880000|2021-01-25 13:38:00|260.6|260.4|260.6|260.4|260.6|260.5|260.5|260.4|4565
1611581890000|2021-01-25 13:38:10|260.5|260.5|260.6|260.4|260.6|260.5|260.5|260.4|1046
1611581930000|2021-01-25 13:38:50|||||||||6
1611581950000|2021-01-25 13:39:10|||||||||500
1611581990000|2021-01-25 13:39:50|260.5|260.3|260.4|260.3|260.5|260.3|260.4|260.3|7070
1611582000000|2021-01-25 13:40:00|260.3|260.2|260.4|260.2|260.4|260.2|260.3|260.2|2909
1611582010000|2021-01-25 13:40:10|260.3||260.3||260.3||260.3||0
1611582030000|2021-01-25 13:40:30|260.2|260.1|260.2|260.1|260.2|260.1|260.2|260.1|1438
1611582040000|2021-01-25 13:40:40|||||||||154
1611582050000|2021-01-25 13:40:50|260.1|260|260.1|259.9|260.1|260|260|259.9|68987
1611582060000|2021-01-25 13:41:00|260.2|260|260.2|260.1|260.2|260.1|260.2|260|5515
1611582080000|2021-01-25 13:41:20|260.3|260.2|260.4|260.2|260.4|260.3|260.3|260.2|5052
1611582100000|2021-01-25 13:41:40|260.5|260.3|260.5|260.4|260.5|260.4|260.5|260.3|1000
1611582110000|2021-01-25 13:41:50|260.6||260.6||260.6||260.5||0
1611582120000|2021-01-25 13:42:00|260.7|260.5|260.6|260.5|260.7|260.5|260.6|260.5|0
1611582130000|2021-01-25 13:42:10|260.7|260.4|260.7|260.5|260.7|260.5|260.7|260.4|591
1611582140000|2021-01-25 13:42:20|260.8|260.6|260.8|260.6|260.8|260.6|260.8|260.6|0
1611582150000|2021-01-25 13:42:30|260.9|260.7|260.8|260.7|260.9|260.7|260.8|260.7|0
1611582190000|2021-01-25 13:43:10|260.9|260.8|261|260.8|261|260.8|260.9|260.8|13991
1611582210000|2021-01-25 13:43:30|260.9|260.7|260.8|260.7|260.9|260.7|260.8|260.7|10658
1611582240000|2021-01-25 13:44:00|260.9|260.8|260.9|260.8|260.9|260.8|260.9|260.7|2
1611582260000|2021-01-25 13:44:20|261|260.9|261|260.9|261|260.9|261|260.9|5358
1611582270000|2021-01-25 13:44:30|261.1||261.1||261.1||261.1||0
1611582280000|2021-01-25 13:44:40|261.2|261|261.2|261|261.2|261|261.2|261|0
1611582290000|2021-01-25 13:44:50|261.1|260.9|261|260.9|261.2|261|261|260.9|17689
1611582300000|2021-01-25 13:45:00||260.8||260.9||260.9||260.8|4317
1611582320000|2021-01-25 13:45:20|261.1|261|261.1|261|261.1|261|261.1|260.9|3571
1611582330000|2021-01-25 13:45:30|261.2||261.2||261.2||261.2||0
1611582410000|2021-01-25 13:46:50||261.1||261.1||261.1||261.1|0
1611582420000|2021-01-25 13:47:00|261.3|261.2|261.4|261.2|261.4|261.2|261.3|261.2|8788
1611582430000|2021-01-25 13:47:10|261.3|261.1|261.2|261.1|261.3|261.1|261.2|261.1|591
1611582440000|2021-01-25 13:47:20|261.3||261.3||261.3||261.3||0
1611582490000|2021-01-25 13:48:10|261.2||261.2||261.2||261.2||0
1611582500000|2021-01-25 13:48:20|261.3||261.3||261.3||261.3||0
1611582510000|2021-01-25 13:48:30|261.2||261.2||261.2||261.2||0
1611582520000|2021-01-25 13:48:40|261.3||261.3||261.3||261.3||0
1611582530000|2021-01-25 13:48:50|261.2||261.2||261.3||261.2||0
1611582560000|2021-01-25 13:49:20|261.3|261.2|261.3|261.2|261.3|261.2|261.3|261.2|2
1611582570000|2021-01-25 13:49:30||261.1||261.1||261.1||261.1|0
1611582580000|2021-01-25 13:49:40||261.2||261.1||261.2||261.1|0
1611582600000|2021-01-25 13:50:00||261.2||261.1||261.2||261.1|1023
1611582610000|2021-01-25 13:50:10||261.2||261.2||261.2||261.2|0
1611582620000|2021-01-25 13:50:20|261.4|261.3|261.5|261.4|261.6|261.4|261.4|261.2|18083
1611582690000|2021-01-25 13:51:30|261.6|261.5|261.6|261.5|261.6|261.5|261.6|261.5|1637
1611582700000|2021-01-25 13:51:40|261.7||261.6||261.7||261.6||0
1611582710000|2021-01-25 13:51:50|261.7|261.6|261.7|261.6|261.8|261.6|261.7|261.6|14
1611582720000|2021-01-25 13:52:00|261.8|261.5|261.8|261.6|261.8|261.7|261.7|261.5|1424
1611582730000|2021-01-25 13:52:10||261.7||261.7||261.7||261.7|148
1611582760000|2021-01-25 13:52:40|261.7|261.6|261.8|261.6|261.8|261.6|261.7|261.6|2788
1611582770000|2021-01-25 13:52:50|261.7|261.5|261.7|261.6|261.7|261.6|261.6|261.5|1706
1611582790000|2021-01-25 13:53:10|261.6|261.5|261.6|261.4|261.6|261.5|261.6|261.4|0
1611582800000|2021-01-25 13:53:20||261.5||261.5||261.5||261.5|0
1611582810000|2021-01-25 13:53:30||261.4||261.4||261.4||261.4|0
1611582820000|2021-01-25 13:53:40||261.5||261.5||261.5||261.5|71
1611582830000|2021-01-25 13:53:50|261.7|261.6|261.6|261.5|261.7|261.6|261.6|261.5|1000
1611582870000|2021-01-25 13:54:30||261.4||261.5||261.5||261.4|0
1611582890000|2021-01-25 13:54:50||261.4||261.5||261.5||261.4|0
1611582900000|2021-01-25 13:55:00|261.5|261.4|261.5|261.4|261.6|261.4|261.5|261.4|1339
1611582930000|2021-01-25 13:55:30|261.4|261.3|261.5|261.3|261.5|261.3|261.4|261.3|1432
1611582950000|2021-01-25 13:55:50||261.4||261.3||261.4||261.3|0
1611582960000|2021-01-25 13:56:00|261.4||261.4||261.4||261.4||0
1611582980000|2021-01-25 13:56:20|261.5|261.4|261.5|261.3|261.5|261.4|261.5|261.3|0
1611582990000|2021-01-25 13:56:30||261.4||261.4||261.4||261.3|0
1611583030000|2021-01-25 13:57:10||261.3||261.3||261.3||261.3|0
1611583050000|2021-01-25 13:57:30|261.4||261.4||261.4||261.4||0
1611583070000|2021-01-25 13:57:50|261.3|261.2|261.3|261.2|261.3|261.2|261.3|261.1|2191
1611583080000|2021-01-25 13:58:00|261.2|261.1|261.2|261.1|261.3|261.2|261.2|261.1|9893
1611583090000|2021-01-25 13:58:10|261.3||261.2||261.3||261.2||397
1611583110000|2021-01-25 13:58:30|261.3|261.2|261.3|261.2|261.3|261.2|261.3|261.2|4627
1611583150000|2021-01-25 13:59:10|261.4|261.3|261.4|261.3|261.5|261.3|261.4|261.3|10425
1611583190000|2021-01-25 13:59:50|261.3|261.2|261.4|261.3|261.4|261.3|261.3|261.2|7030
1611583200000|2021-01-25 14:00:00|261.3|261.2|261.4|261.2|261.4|261.2|261.3|261.2|283
1611583240000|2021-01-25 14:00:40|261.3||261.3||261.3||261.3||0
1611583310000|2021-01-25 14:01:50||261.1||261.2||261.2||261.1|4005
1611583320000|2021-01-25 14:02:00|261.2|261.1|261.2|261.1|261.3|261.2|261.2|261.1|900
1611583370000|2021-01-25 14:02:50|261.3|261.2|261.3|261.2|261.3|261.2|261.3|261.1|12
1611583420000|2021-01-25 14:03:40|261.2|261.1|261.3|261.1|261.3|261.1|261.2|261.1|1166
1611583430000|2021-01-25 14:03:50|261.2||261.2||261.2||261.2||0
1611583460000|2021-01-25 14:04:20|261.3|261.2|261.3|261.2|261.3|261.2|261.3|261.2|921
1611583480000|2021-01-25 14:04:40|261.2|261.1|261.2|261.1|261.2|261.1|261.2|261.1|2983
1611583500000|2021-01-25 14:05:00|261.1|261|261.1|261|261.1|261|261.1|261|2697
1611583510000|2021-01-25 14:05:10||260.9||260.9||261||260.9|1000
1611583520000|2021-01-25 14:05:20||261||261||261||261|0
1611583580000|2021-01-25 14:06:20||260.9||260.9||261||260.9|0
1611583590000|2021-01-25 14:06:30||261||261||261||261|0
1611583620000|2021-01-25 14:07:00||260.9||260.9||260.9||260.9|2948
1611583630000|2021-01-25 14:07:10||261||261||261||261|0
1611583720000|2021-01-25 14:08:40|261|260.9|260.9|260.7|261|260.9|260.8|260.7|14222
1611583730000|2021-01-25 14:08:50|260.8||260.9||260.9||260.8||5
1611583740000|2021-01-25 14:09:00|261|260.8|261|260.9|261|260.9|261|260.8|21634
1611583750000|2021-01-25 14:09:10|261.1|261|261.1|261|261.1|261|261.1|260.9|2942
1611583760000|2021-01-25 14:09:20||260.9||261||261||260.9|0
1611583800000|2021-01-25 14:10:00|261.2|261.1|261.2|261.1|261.2|261.1|261.2|261|3361
1611583820000|2021-01-25 14:10:20||261||261||261||261|1202
1611583840000|2021-01-25 14:10:40||261.1||261.1||261.1||261.1|0
1611583860000|2021-01-25 14:11:00|261.3|261.2|261.3|261.2|261.3|261.2|261.3|261.2|6586
1611583970000|2021-01-25 14:12:50|261.2|261.1|261.2|261.1|261.2|261.1|261.2|261.1|5386
1611584090000|2021-01-25 14:14:50|261.1|261|261|260.9|261.1|261|261|260.8|4939
1611584130000|2021-01-25 14:15:30|260.9|260.8|260.9|260.8|260.9|260.8|260.9|260.8|1159
1611584140000|2021-01-25 14:15:40|261|260.9|261|260.8|261|260.9|261|260.8|7532
1611584150000|2021-01-25 14:15:50|260.9||260.9||260.9||260.9||0
1611584190000|2021-01-25 14:16:30|260.8|260.7|260.9|260.8|260.9|260.8|260.8|260.7|10912
1611584210000|2021-01-25 14:16:50|260.8|260.7|260.9|260.7|260.9|260.7|260.8|260.7|5343
1611584230000|2021-01-25 14:17:10|260.8|260.8|260.9|260.7|260.9|260.8|260.8|260.7|2500
1611584240000|2021-01-25 14:17:20||260.8||260.8||260.8||260.8|0
1611584280000|2021-01-25 14:18:00|260.8|260.7|260.8|260.6|260.8|260.7|260.8|260.6|3430
1611584290000|2021-01-25 14:18:10||260.7||260.7||260.7||260.7|0
1611584300000|2021-01-25 14:18:20|260.9|260.8|260.9|260.8|260.9|260.8|260.9|260.8|6476
1611584340000|2021-01-25 14:19:00|261|260.9|261.1|261|261.1|261|261|260.9|16869
1611584350000|2021-01-25 14:19:10|||||||||250
1611584360000|2021-01-25 14:19:20|261.2||261.2||261.2||261.2||0
1611584390000|2021-01-25 14:19:50|261.1||261.1||261.1||261.1||0
1611584420000|2021-01-25 14:20:20|||||||||800
1611584470000|2021-01-25 14:21:10|261|260.9|261|260.8|261|260.9|260.9|260.8|8095
1611584530000|2021-01-25 14:22:10|260.9||260.9||260.9||260.9||0
1611584540000|2021-01-25 14:22:20|||||||||3073
1611584550000|2021-01-25 14:22:30|261||261||261||261||435
1611584580000|2021-01-25 14:23:00|260.9||261||261||260.9||0
1611584620000|2021-01-25 14:23:40|260.9|260.7|260.8|260.7|260.9|260.7|260.8|260.7|10000
1611584640000|2021-01-25 14:24:00|260.7|260.6|260.8|260.6|260.8|260.6|260.7|260.6|7078
1611584720000|2021-01-25 14:25:20|260.7|260.7|260.7|260.6|260.7|260.7|260.7|260.6|7150
1611584740000|2021-01-25 14:25:40|260.6|260.5|260.7|260.6|260.7|260.6|260.6|260.5|2689
1611584760000|2021-01-25 14:26:00|260.8|260.7|260.8|260.7|260.8|260.7|260.7|260.6|9565
1611584800000|2021-01-25 14:26:40|260.9|260.8|261|260.8|261|260.8|260.9|260.8|12495
1611584820000|2021-01-25 14:27:00|260.9|260.7|260.8|260.7|260.9|260.7|260.8|260.7|4559
1611584870000|2021-01-25 14:27:50|260.9|260.8|260.9|260.8|260.9|260.8|260.9|260.8|5056
1611584890000|2021-01-25 14:28:10|260.8|260.7|260.8|260.7|260.9|260.7|260.8|260.7|2500
1611584900000|2021-01-25 14:28:20|260.9||260.9||260.9||260.9||1570
1611584910000|2021-01-25 14:28:30|260.8||260.8||260.8||260.8||0
1611584930000|2021-01-25 14:28:50|||||||||800
1611584960000|2021-01-25 14:29:20|260.9|260.8|261|260.8|261|260.8|260.9|260.8|3275
1611584970000|2021-01-25 14:29:30||260.9||260.9||260.9||260.9|0
1611585000000|2021-01-25 14:30:00|261.1|261|261.1|260.9|261.1|261|261.1|260.9|0
1611585010000|2021-01-25 14:30:10|261||261||261||261||0
1611585020000|2021-01-25 14:30:20|261.1|261|261.1|261|261.1|261|261|260.9|6328
1611585050000|2021-01-25 14:30:50|261.2|261.1|261.2|261.1|261.2|261.1|261.2|261|4987
1611585060000|2021-01-25 14:31:00|261.3|261.2|261.3|261.2|261.3|261.2|261.2|261.1|637
1611585070000|2021-01-25 14:31:10|261.2|261.1|261.2|261.1|261.3|261.1|261.2|261.1|4550
1611585080000|2021-01-25 14:31:20|261.3|261.2|261.3|261.1|261.3|261.2|261.3|261.1|3695
1611585090000|2021-01-25 14:31:30||261.2||261.2||261.2||261.2|0
1611585150000|2021-01-25 14:32:30|261.2|261.1|261.2|261|261.2|261.1|261.1|261|7410
1611585200000|2021-01-25 14:33:20|261.1|260.9|261.1|260.9|261.1|260.9|261.1|260.9|0
1611585210000|2021-01-25 14:33:30||261||260.9||261||260.9|0
1611585220000|2021-01-25 14:33:40||261||261||261||261|0
1611585230000|2021-01-25 14:33:50|261|260.9|261|260.9|261.1|261|261|260.9|0
1611585260000|2021-01-25 14:34:20|260.9|260.8|261.1|260.9|261.1|260.9|260.9|260.8|24621
1611585270000|2021-01-25 14:34:30|261||261||261||261||0
1611585280000|2021-01-25 14:34:40|261.1||261.1||261.1||261.1||1000
1611585300000|2021-01-25 14:35:00|261.2|261|261.3|261.1|261.3|261.1|261.2|261|2341
1611585310000|2021-01-25 14:35:10|261.2||261.2||261.2||261.2||0
1611585330000|2021-01-25 14:35:30|||||||||456
1611585340000|2021-01-25 14:35:40|261.1|261|261|260.9|261.1|261|261|260.9|5848
1611585360000|2021-01-25 14:36:00|261.1|261|261.1|261|261.1|261|261.1|260.9|13456
1611585370000|2021-01-25 14:36:10|||||||||133
1611585380000|2021-01-25 14:36:20|261.2|261.1|261.3|261.1|261.3|261.1|261.2|261.1|0
1611585390000|2021-01-25 14:36:30||261.2||261.2||261.2||261.2|0
1611585400000|2021-01-25 14:36:40|261.2|261.1|261.2|261.1|261.3|261.1|261.2|261.1|881
1611585420000|2021-01-25 14:37:00|261.3|261.2|261.3|261.1|261.3|261.2|261.3|261.1|1937
1611585440000|2021-01-25 14:37:20|261.2|261.2|261.3|261.2|261.3|261.2|261.2|261.2|2220
1611585450000|2021-01-25 14:37:30|261.2|261.1|261.2|261.1|261.2|261.1|261.2|261.1|1616
1611585460000|2021-01-25 14:37:40|261.3|261.2|261.3|261.1|261.3|261.2|261.3|261.1|4437
1611585490000|2021-01-25 14:38:10||261.2||261.2||261.2||261.2|0
1611585500000|2021-01-25 14:38:20||261.1||261.1||261.1||261.1|0
1611585510000|2021-01-25 14:38:30|261.2||261.2||261.2||261.2||0
1611585520000|2021-01-25 14:38:40|261.3|261.2|261.3|261.1|261.3|261.2|261.3|261.1|603
1611585530000|2021-01-25 14:38:50||261.2||261.2||261.2||261.2|0
1611585550000|2021-01-25 14:39:10|261.2|261.1|261.2|261.1|261.2|261.1|261.2|261.1|765
1611585580000|2021-01-25 14:39:40|261.3|261.2|261.3|261.2|261.3|261.2|261.3|261.1|12179
1611585590000|2021-01-25 14:39:50|261.4|261.3|261.3|261.2|261.4|261.3|261.3|261.2|15471
1611585600000|2021-01-25 14:40:00|261.2|261.1|261.1|261|261.2|261.1|261.1|261|18830
1611585630000|2021-01-25 14:40:30|||||||||12272
1611585660000|2021-01-25 14:41:00|261|260.9|261|260.8|261|260.9|261|260.8|6280
1611585670000|2021-01-25 14:41:10||260.9||260.9||260.9||260.9|0
1611585680000|2021-01-25 14:41:20||260.8||260.9||260.9||260.8|0
1611585710000|2021-01-25 14:41:50|260.9|260.8|260.9|260.8|260.9|260.8|260.9|260.8|1200
1611585720000|2021-01-25 14:42:00|260.8|260.7|260.8|260.7|260.8|260.8|260.8|260.7|0
1611585760000|2021-01-25 14:42:40|260.9|260.8|261.2|261|261.2|261|260.9|260.8|39787
1611585770000|2021-01-25 14:42:50|261.1|261.1|261.3|261.1|261.3|261.1|261.1|261|4162
1611585820000|2021-01-25 14:43:40|261.2|261|261.1|260.9|261.2|261|261|260.9|9186
1611585840000|2021-01-25 14:44:00|||||||||2000
1611585850000|2021-01-25 14:44:10|261||261||261||261||0
1611585860000|2021-01-25 14:44:20|||||||||6136
1611585870000|2021-01-25 14:44:30||260.8||260.8||260.8||260.8|0
1611585890000|2021-01-25 14:44:50|260.9||260.9||261||260.9||3228
1611585900000|2021-01-25 14:45:00|||||||||1850
1611585920000|2021-01-25 14:45:20|||||||||100
1611585940000|2021-01-25 14:45:40|260.8|260.7|260.8|260.7|260.9|260.7|260.8|260.6|8923
1611585950000|2021-01-25 14:45:50|260.7|260.6|260.7|260.6|260.7|260.6|260.7|260.6|4379
1611585960000|2021-01-25 14:46:00|260.8|260.7|260.8|260.7|260.8|260.7|260.8|260.7|11300
1611586020000|2021-01-25 14:47:00|260.7|260.6|260.7|260.6|260.7|260.6|260.7|260.5|759
1611586040000|2021-01-25 14:47:20|260.8|260.7|260.8|260.6|260.8|260.7|260.7|260.6|5325
1611586050000|2021-01-25 14:47:30|260.7||260.7||260.7||260.7||3387
1611586100000|2021-01-25 14:48:20|260.6|260.5|260.7|260.5|260.7|260.5|260.6|260.5|2624
1611586110000|2021-01-25 14:48:30||260.6||260.5||260.6||260.5|0
1611586120000|2021-01-25 14:48:40|260.6|260.6|260.7|260.5|260.7|260.6|260.6|260.5|2500
1611586130000|2021-01-25 14:48:50|260.6||260.6||260.6||260.6||0
1611586140000|2021-01-25 14:49:00|260.5|260.4|260.6|260.5|260.6|260.5|260.5|260.4|11329
1611586230000|2021-01-25 14:50:30|260.7|260.6|260.6|260.5|260.7|260.6|260.6|260.5|23115
1611586260000|2021-01-25 14:51:00|260.7|260.6|260.7|260.6|260.7|260.6|260.6|260.5|3964
1611586360000|2021-01-25 14:52:40|260.8|260.7|260.8|260.7|260.8|260.7|260.8|260.7|9913
1611586370000|2021-01-25 14:52:50|260.9||260.8||260.9||260.8||0
1611586430000|2021-01-25 14:53:50|||||||||5000
1611586470000|2021-01-25 14:54:30|260.7|260.6|260.9|260.8|261|260.8|260.7|260.6|33028
1611586480000|2021-01-25 14:54:40|260.8|260.7|260.8|260.7|260.9|260.7|260.8|260.7|5206
1611586490000|2021-01-25 14:54:50|260.9|260.8|260.9|260.7|260.9|260.8|260.9|260.7|9213
1611586500000|2021-01-25 14:55:00|261|260.8|260.9|260.8|261|260.8|260.9|260.8|0
1611586560000|2021-01-25 14:56:00|261||260.9||261||260.9||1853
1611586570000|2021-01-25 14:56:10|||||||||60
1611586640000|2021-01-25 14:57:20|260.8|260.7|260.9|260.7|260.9|260.7|260.8|260.7|0
1611586650000|2021-01-25 14:57:30|260.8|260.6|260.8|260.7|260.8|260.7|260.7|260.6|1058
1611586670000|2021-01-25 14:57:50||260.6||260.6||260.6||260.6|0
1611586680000|2021-01-25 14:58:00|260.7||260.7||260.7||260.7||0
1611586700000|2021-01-25 14:58:20|260.6|260.5|260.5|260.4|260.6|260.5|260.5|260.4|20244
1611586710000|2021-01-25 14:58:30|260.4|260.3|260.4|260.3|260.4|260.3|260.4|260.3|0
1611586720000|2021-01-25 14:58:40|260.3|260.2|260.3|260.2|260.4|260.3|260.3|260.2|14153
1611586730000|2021-01-25 14:58:50|260.2|260.1|260.3|260.2|260.4|260.2|260.2|260.1|19181
1611586740000|2021-01-25 14:59:00|260.2|260.1|260.2|260.1|260.2|260.1|260.2|260.1|3467
1611586780000|2021-01-25 14:59:40|260.3|260.2|260.3|260.2|260.4|260.2|260.2|260.1|15208
1611586800000|2021-01-25 15:00:00|260.4|260.3|260.3|260.2|260.4|260.3|260.3|260.2|4444
1611586810000|2021-01-25 15:00:10|260.4||260.4||260.4||260.4||0
1611586820000|2021-01-25 15:00:20|260.5|260.3|260.6|260.5|260.6|260.5|260.5|260.3|6200
1611586830000|2021-01-25 15:00:30|260.7|260.6|260.7|260.5|260.7|260.6|260.7|260.5|2253
1611586840000|2021-01-25 15:00:40|260.8|260.6|260.8|260.6|260.8|260.6|260.8|260.6|0
1611586850000|2021-01-25 15:00:50|260.9|260.7|261|260.9|261|260.9|260.9|260.7|27855
1611586860000|2021-01-25 15:01:00|261.1|261|261|260.9|261.1|261|261|260.9|4265
1611586870000|2021-01-25 15:01:10|261.1|261|261.2|261|261.2|261.1|261|260.9|5821
1611586880000|2021-01-25 15:01:20||261.1||261.1||261.1||261|0
1611586890000|2021-01-25 15:01:30|261.3|261.2|261.3|261.1|261.3|261.2|261.3|261.1|3944
1611586900000|2021-01-25 15:01:40||261.2||261.2||261.2||261.2|0
1611586910000|2021-01-25 15:01:50|261.4|261.3|261.4|261.3|261.5|261.3|261.3|261.2|6281
1611586920000|2021-01-25 15:02:00|261.5||261.5||261.5||261.5||0
1611586950000|2021-01-25 15:02:30||261.4||261.4||261.4||261.4|0
1611586960000|2021-01-25 15:02:40|261.6|261.5|261.7|261.5|261.7|261.5|261.5|261.4|4769
1611586970000|2021-01-25 15:02:50|261.6||261.6||261.6||261.6||0
1611586980000|2021-01-25 15:03:00|261.7||261.6||261.7||261.6||0
1611586990000|2021-01-25 15:03:10|261.5|261.4|261.6|261.4|261.6|261.4|261.5|261.4|5203
1611587000000|2021-01-25 15:03:20||261.5||261.5||261.5||261.5|0
1611587060000|2021-01-25 15:04:20|261.7|261.6|261.7|261.5|261.8|261.6|261.6|261.5|13922
1611587080000|2021-01-25 15:04:40|261.6|261.4|261.5|261.4|261.6|261.4|261.5|261.4|6154
1611587100000|2021-01-25 15:05:00|261.4|261.3|261.5|261.3|261.5|261.3|261.4|261.3|7488
1611587110000|2021-01-25 15:05:10|261.4||261.5||261.5||261.4||0
1611587220000|2021-01-25 15:07:00|261.4||261.5||261.5||261.4||3477
1611587250000|2021-01-25 15:07:30||261.4||261.4||261.4||261.4|0
1611587260000|2021-01-25 15:07:40|261.6|261.5|262|261.8|262|261.8|261.6|261.5|42316
1611587270000|2021-01-25 15:07:50|261.9|261.9|261.9|261.8|261.9|261.9|261.9|261.8|0
1611587280000|2021-01-25 15:08:00|261.8|261.7|262|261.9|262|261.9|261.8|261.7|7176
1611587360000|2021-01-25 15:09:20|261.9|261.8|261.9|261.7|261.9|261.8|261.9|261.7|463
1611587370000|2021-01-25 15:09:30|261.8|261.6|261.5|261.4|261.8|261.6|261.5|261.4|2137
1611587380000|2021-01-25 15:09:40|261.6|261.5|261.6|261.5|261.7|261.5|261.6|261.4|2500
1611587390000|2021-01-25 15:09:50|261.7|261.4|261.7|261.5|261.7|261.5|261.7|261.4|0
1611587430000|2021-01-25 15:10:30|||||||||511
1611587510000|2021-01-25 15:11:50|261.6||261.7||261.7||261.6||0
1611587520000|2021-01-25 15:12:00|261.6||261.6||261.6||261.6||0
1611587530000|2021-01-25 15:12:10|261.7||261.6||261.7||261.6||0
1611587560000|2021-01-25 15:12:40||261.4||261.5||261.5||261.4|8853
1611587570000|2021-01-25 15:12:50||261.4||261.4||261.4||261.4|0
1611587580000|2021-01-25 15:13:00||261.5||261.5||261.5||261.5|0
1611587600000|2021-01-25 15:13:20|261.5|261.4|261.6|261.4|261.6|261.4|261.5|261.4|0
1611587610000|2021-01-25 15:13:30|261.5|261.5|261.6|261.4|261.6|261.5|261.5|261.4|9822
1611587620000|2021-01-25 15:13:40|261.5||261.6||261.6||261.5||0
1611587640000|2021-01-25 15:14:00|261.5||261.5||261.5||261.5||0
1611587670000|2021-01-25 15:14:30|261.6|261.5|261.7|261.6|261.8|261.6|261.6|261.5|25800
1611587680000|2021-01-25 15:14:40||261.5||261.6||261.6||261.5|0
1611587720000|2021-01-25 15:15:20|||||||||2245
1611587730000|2021-01-25 15:15:30|261.8|261.7|261.7|261.6|261.8|261.7|261.7|261.6|7731
1611587750000|2021-01-25 15:15:50|261.8|261.7|261.8|261.7|261.8|261.7|261.8|261.7|2500
1611587760000|2021-01-25 15:16:00|261.7|261.6|261.8|261.6|261.8|261.6|261.7|261.6|8792
1611587770000|2021-01-25 15:16:10||261.7||261.7||261.7||261.7|0
1611587840000|2021-01-25 15:17:20|261.9|261.8|261.9|261.8|262|261.9|261.9|261.8|11655
1611587850000|2021-01-25 15:17:30|262||262||262||261.9||500
1611587900000|2021-01-25 15:18:20||261.9||261.9||261.9||261.9|0
1611587910000|2021-01-25 15:18:30|261.9|261.8|261.9|261.7|261.9|261.8|261.8|261.7|7714
1611587950000|2021-01-25 15:19:10|261.8|261.6|261.8|261.6|261.8|261.7|261.7|261.6|3012
1611587960000|2021-01-25 15:19:20|261.7|261.7|261.8|261.6|261.8|261.7|261.7|261.6|4000
1611587970000|2021-01-25 15:19:30|261.7|261.7|261.8|261.7|261.8|261.7|261.7|261.7|3853
1611588010000|2021-01-25 15:20:10|261.9|261.8|261.9|261.8|261.9|261.8|261.9|261.7|6918
1611588020000|2021-01-25 15:20:20|||||||||152
1611588030000|2021-01-25 15:20:30|261.8|261.7|261.9|261.7|261.9|261.7|261.8|261.7|4845
1611588040000|2021-01-25 15:20:40|261.8||261.8||261.8||261.8||0
1611588060000|2021-01-25 15:21:00|261.7|261.6|261.8|261.6|261.8|261.6|261.7|261.6|1000
1611588070000|2021-01-25 15:21:10||261.7||261.6||261.7||261.6|0
1611588080000|2021-01-25 15:21:20||261.7||261.7||261.7||261.7|0
1611588090000|2021-01-25 15:21:30||261.6||261.6||261.6||261.6|0
1611588110000|2021-01-25 15:21:50||261.7||261.7||261.7||261.7|0
1611588130000|2021-01-25 15:22:10|261.7|261.6|261.8|261.6|261.8|261.6|261.7|261.6|5612
1611588150000|2021-01-25 15:22:30||261.7||261.6||261.7||261.6|0
1611588160000|2021-01-25 15:22:40|261.7|261.7|261.8|261.7|261.8|261.7|261.7|261.6|2500
1611588180000|2021-01-25 15:23:00||261.6||261.6||261.6||261.6|0
1611588200000|2021-01-25 15:23:20|261.7||261.7||261.7||261.7||0
1611588250000|2021-01-25 15:24:10|261.8|261.7|261.7|261.6|261.8|261.7|261.7|261.6|21869
1611588320000|2021-01-25 15:25:20|261.8|261.7|261.8|261.7|261.8|261.7|261.8|261.7|7872
1611588340000|2021-01-25 15:25:40|261.7|261.6|261.7|261.6|261.7|261.6|261.7|261.6|2832
1611588350000|2021-01-25 15:25:50|261.8|261.7|261.8|261.6|261.8|261.7|261.8|261.6|8331
1611588360000|2021-01-25 15:26:00|261.7|261.7|261.8|261.7|261.8|261.7|261.7|261.6|3876
1611588390000|2021-01-25 15:26:30|||||||||400
1611588410000|2021-01-25 15:26:50|261.7|261.6|261.8|261.6|261.8|261.7|261.7|261.6|3335
1611588420000|2021-01-25 15:27:00|261.7||261.7||261.8||261.7||2005
1611588600000|2021-01-25 15:30:00|261.8|261.7|261.8|261.7|261.8|261.7|261.7|261.6|17449
1611588610000|2021-01-25 15:30:10||261.6||261.7||261.7||261.6|0
1611588620000|2021-01-25 15:30:20|||||||||750
1611588680000|2021-01-25 15:31:20|261.7|261.6|261.7|261.6|261.7|261.6|261.7|261.6|801
1611588690000|2021-01-25 15:31:30|261.8|261.7|261.8|261.6|261.8|261.7|261.8|261.6|5666
1611588700000|2021-01-25 15:31:40|261.7|261.7|261.8|261.7|261.8|261.7|261.7|261.7|0
1611588710000|2021-01-25 15:31:50||261.6||261.7||261.7||261.6|0
1611588730000|2021-01-25 15:32:10||261.6||261.7||261.7||261.6|3308
1611588790000|2021-01-25 15:33:10|261.7|261.6|261.7|261.6|261.8|261.7|261.7|261.6|7214
1611588800000|2021-01-25 15:33:20|261.8|261.7|261.8|261.7|261.8|261.7|261.7|261.6|4608
1611588860000|2021-01-25 15:34:20|261.9|261.8|261.9|261.8|261.9|261.8|261.8|261.7|17297
1611588900000|2021-01-25 15:35:00|||||||||2272
1611588910000|2021-01-25 15:35:10|262|261.9|262|261.8|262|261.9|261.9|261.8|6979
1611588920000|2021-01-25 15:35:20||261.9||261.9||261.9||261.9|0
1611588940000|2021-01-25 15:35:40|261.9|261.8|261.9|261.8|261.9|261.8|261.9|261.8|3923
1611588990000|2021-01-25 15:36:30|262|261.9|262|261.9|262|261.9|262|261.9|4253
1611589010000|2021-01-25 15:36:50|262.1||262||262.1||262||12600
1611589020000|2021-01-25 15:37:00|262.1||262||262.1||262||665
1611589050000|2021-01-25 15:37:30|||||||||800
1611589120000|2021-01-25 15:38:40|262.1|262|262|261.9|262.1|262|262|261.9|8603
1611589170000|2021-01-25 15:39:30|261.9|261.8|262|261.9|262|261.9|261.9|261.8|19991
1611589200000|2021-01-25 15:40:00|262.1|262|262.1|262|262.1|262|262.1|262|4175
1611589210000|2021-01-25 15:40:10||261.9||261.9||261.9||261.9|0
1611589220000|2021-01-25 15:40:20||262||262||262||261.9|0
1611589230000|2021-01-25 15:40:30||261.9||261.9||262||261.9|0
1611589240000|2021-01-25 15:40:40||262||262||262||262|0
1611589260000|2021-01-25 15:41:00|262|261.9|262.1|262|262.1|262|261.9|261.8|31361
1611589270000|2021-01-25 15:41:10|262.2|262.1|262.2|262.1|262.3|262.1|262.2|262|5541
1611589310000|2021-01-25 15:41:50|262.1|262|262.2|262|262.2|262.1|262.1|262|4330
1611589360000|2021-01-25 15:42:40||262.1||262.1||262.1||262.1|1800
1611589400000|2021-01-25 15:43:20|262.1|262|262.1|262|262.2|262|262.1|262|2183
1611589410000|2021-01-25 15:43:30|262.2|262.1|262.2|262|262.2|262.1|262.2|262|8653
1611589430000|2021-01-25 15:43:50|262.1|261.9|262.1|262|262.1|262|262.1|261.9|6304
1611589450000|2021-01-25 15:44:10|262.2|262.1|262.2|262|262.2|262.1|262.1|262|3353
1611589500000|2021-01-25 15:45:00|262.3|262.1|262.3|262.1|262.3|262.2|262.2|262.1|8722
1611589550000|2021-01-25 15:45:50|262.4|262.2|262.4|262.3|262.4|262.3|262.4|262.2|5607
1611589560000|2021-01-25 15:46:00|262.3|262.2|262.3|262.2|262.3|262.2|262.3|262.2|4387
1611589590000|2021-01-25 15:46:30||262.1||262.2||262.2||262.1|2390
1611589610000|2021-01-25 15:46:50||262.1||262.1||262.1||262.1|0
1611589670000|2021-01-25 15:47:50|262.2|262|262.1|262|262.2|262|262.1|262|10900
1611589680000|2021-01-25 15:48:00|262.2|262.1|262.1|262|262.2|262.1|262.1|262|4489
1611589690000|2021-01-25 15:48:10|262|261.9|262|261.9|262|261.9|262|261.9|16068
1611589850000|2021-01-25 15:50:50|261.9|261.8|261.9|261.8|261.9|261.8|261.8|261.7|15505
1611589860000|2021-01-25 15:51:00||261.7||261.7||261.7||261.7|1528
1611589870000|2021-01-25 15:51:10|||||||||517
1611589890000|2021-01-25 15:51:30|261.8|261.6|261.9|261.7|261.9|261.8|261.8|261.6|2881
1611589980000|2021-01-25 15:53:00||261.8||261.7||261.8||261.7|0
1611590010000|2021-01-25 15:53:30|261.8||261.8||261.8||261.8||0
1611590030000|2021-01-25 15:53:50|261.7|261.6|261.7|261.6|261.8|261.6|261.7|261.6|18534
1611590040000|2021-01-25 15:54:00|261.8|261.7|261.8|261.7|261.8|261.7|261.8|261.7|3526
1611590050000|2021-01-25 15:54:10|||||||||486
1611590070000|2021-01-25 15:54:30|||||||||5888
1611590090000|2021-01-25 15:54:50|||||||||3078
1611590110000|2021-01-25 15:55:10|261.7|261.6|261.8|261.6|261.8|261.6|261.7|261.6|0
1611590120000|2021-01-25 15:55:20|261.7||261.7||261.7||261.7||0
1611590130000|2021-01-25 15:55:30|||||||||6297
1611590150000|2021-01-25 15:55:50||261.5||261.6||261.6||261.5|0
1611590180000|2021-01-25 15:56:20|261.6|261.5|261.7|261.5|261.7|261.5|261.6|261.5|254
1611590190000|2021-01-25 15:56:30|261.6|261.6|261.6|261.5|261.7|261.6|261.6|261.5|3700
1611590250000|2021-01-25 15:57:30|||||||||1251
1611590300000|2021-01-25 15:58:20|261.5|261.4|261.5|261.4|261.6|261.4|261.5|261.4|2008
1611590330000|2021-01-25 15:58:50|261.4|261.3|261.5|261.3|261.5|261.4|261.4|261.3|11543
1611590350000|2021-01-25 15:59:10||261.4||261.4||261.4||261.4|0
1611590360000|2021-01-25 15:59:20||261.3||261.3||261.4||261.3|0
1611590380000|2021-01-25 15:59:40||261.4||261.4||261.4||261.4|0
1611590390000|2021-01-25 15:59:50|261.4|261.3|261.5|261.4|261.5|261.4|261.4|261.3|780
1611590400000|2021-01-25 16:00:00||261.3||261.3||261.3||261.3|0
1611590420000|2021-01-25 16:00:20||261.4||261.4||261.4||261.4|1158
1611590430000|2021-01-25 16:00:30|261.6|261.5|261.6|261.4|261.6|261.5|261.6|261.4|7834
1611590440000|2021-01-25 16:00:40|261.5||261.6||261.6||261.5||49
1611590460000|2021-01-25 16:01:00|261.5|261.5|261.6|261.5|261.6|261.5|261.5|261.4|2849
1611590470000|2021-01-25 16:01:10|||||||||1500
1611590480000|2021-01-25 16:01:20|||||||||2500
1611590490000|2021-01-25 16:01:30|||||||||700
1611590520000|2021-01-25 16:02:00|261.5|261.4|261.5|261.3|261.5|261.4|261.4|261.3|16061
1611590530000|2021-01-25 16:02:10|261.4|261.4|261.4|261.3|261.4|261.4|261.4|261.3|0
1611590540000|2021-01-25 16:02:20|261.5|261.4|261.4|261.2|261.5|261.4|261.3|261.2|11994
1611590550000|2021-01-25 16:02:30||261.3||261.3||261.3||261.2|0
1611590560000|2021-01-25 16:02:40|261.3|261.2|261.3|261.2|261.3|261.2|261.3|261.2|4987
1611590580000|2021-01-25 16:03:00|261.2|261.1|261.2|261.1|261.3|261.1|261|260.9|61061
1611590590000|2021-01-25 16:03:10|||||||||500
1611590600000|2021-01-25 16:03:20|261.1|261|261.2|261.1|261.2|261.1|261.1|261|4129
1611590610000|2021-01-25 16:03:30|261.3|261|261.2|261.1|261.3|261.1|261.2|261|0
1611590620000|2021-01-25 16:03:40|261.1|261|261.2|261.1|261.3|261.1|261.1|261|25000
1611590630000|2021-01-25 16:03:50||261||261.1||261.1||261|0
1611590640000|2021-01-25 16:04:00||261||261||261.1||261|0
1611590650000|2021-01-25 16:04:10||261.1||261.1||261.1||261|0
1611590660000|2021-01-25 16:04:20|261.3|261.2|261.3|261.1|261.3|261.2|261.2|261.1|1355
1611590670000|2021-01-25 16:04:30|261.2||261.2||261.3||261.2||0
1611590700000|2021-01-25 16:05:00||261||261.1||261.1||261|1325
1611590710000|2021-01-25 16:05:10|261.1|261|261.2|261|261.2|261.1|261.1|261|7150
1611590720000|2021-01-25 16:05:20|261.1|261.1|261.2|261.1|261.2|261.1|261.1|261|0
1611590730000|2021-01-25 16:05:30|261.3|261|261.3|261.2|261.3|261.2|261.3|261|7843
1611590750000|2021-01-25 16:05:50|261.2|261.1|261.2|261.1|261.3|261.1|261.2|261.1|636
1611590800000|2021-01-25 16:06:40|261.3|261.2|261.3|261.1|261.3|261.2|261.2|261.1|3462
1611590810000|2021-01-25 16:06:50|261.2||261.2||261.2||261.2||0
1611590840000|2021-01-25 16:07:20|||||||||1205
1611590870000|2021-01-25 16:07:50|||||||||5503
1611590880000|2021-01-25 16:08:00|261.1|261|261.2|261.1|261.2|261.1|261.1|261|11854
1611590900000|2021-01-25 16:08:20|261.3|261.2|261.3|261.2|261.3|261.2|261.3|261.2|13265
1611590920000|2021-01-25 16:08:40|261.4|261.3|261.3|261.2|261.4|261.3|261.3|261.2|11571
1611590930000|2021-01-25 16:08:50|261.2|261.1|261.3|261.2|261.3|261.2|261.2|261.1|2316
1611590950000|2021-01-25 16:09:10|261.4|261.3|261.4|261.3|261.5|261.3|261.4|261.3|236
1611590960000|2021-01-25 16:09:20|261.3|261.2|261.3|261.2|261.3|261.2|261.3|261.2|0
1611590970000|2021-01-25 16:09:30|261.4|261.3|261.5|261.3|261.5|261.3|261.3|261.3|300
1611590980000|2021-01-25 16:09:40|261.4||261.4||261.4||261.4||0
1611590990000|2021-01-25 16:09:50|261.3|261.2|261.4|261.2|261.4|261.2|261.3|261.2|0
1611591000000|2021-01-25 16:10:00|261.3|261.3|261.4|261.3|261.5|261.3|261.3|261.3|1019
1611591010000|2021-01-25 16:10:10|261.5|261.2|261.3|261.2|261.5|261.2|261.3|261.2|17508
1611591020000|2021-01-25 16:10:20|261.4|261.3|261.4|261.3|261.5|261.3|261.4|261.3|4913
1611591040000|2021-01-25 16:10:40|261.5|261.4|261.5|261.3|261.5|261.4|261.4|261.3|4431
1611591050000|2021-01-25 16:10:50|261.6|261.4|261.7|261.6|261.7|261.6|261.6|261.4|275
1611591060000|2021-01-25 16:11:00|261.6|261.5|261.6|261.5|261.7|261.5|261.6|261.5|949
1611591070000|2021-01-25 16:11:10|261.7|261.6|261.6|261.5|261.7|261.6|261.6|261.5|9379
1611591090000|2021-01-25 16:11:30|261.7|261.6|261.7|261.6|261.7|261.6|261.7|261.6|7003
1611591110000|2021-01-25 16:11:50|261.6|261.5|261.8|261.6|261.8|261.7|261.6|261.5|31023
1611591120000|2021-01-25 16:12:00|261.7|261.7|261.8|261.7|261.8|261.7|261.7|261.7|3000
1611591130000|2021-01-25 16:12:10|261.7|261.6|261.9|261.8|261.9|261.8|261.7|261.6|13244
1611591140000|2021-01-25 16:12:20|262||261.9||262||261.9||0
1611591160000|2021-01-25 16:12:40|261.8|261.7|261.8|261.7|261.9|261.7|261.8|261.7|6883
1611591170000|2021-01-25 16:12:50|||||||||42
1611591200000|2021-01-25 16:13:20|261.9|261.8|261.9|261.8|261.9|261.8|261.9|261.8|15243
1611591210000|2021-01-25 16:13:30||261.7||261.7||261.7||261.7|1338
1611591230000|2021-01-25 16:13:50|261.8|261.6|261.7|261.6|261.8|261.6|261.7|261.6|8659
1611591260000|2021-01-25 16:14:20|261.8||261.7||261.8||261.7||8752
1611591270000|2021-01-25 16:14:30|||||||||353
1611591290000|2021-01-25 16:14:50|261.8|261.7|261.8|261.7|261.8|261.7|261.7|261.7|612
1611591300000|2021-01-25 16:15:00|261.7|261.6|261.8|261.5|261.8|261.6|261.7|261.5|0
1611591310000|2021-01-25 16:15:10|261.7|261.6|261.8|261.6|261.8|261.6|261.7|261.6|0
1611591350000|2021-01-25 16:15:50|261.7|261.4|261.7|261.5|261.7|261.5|261.7|261.4|2600
1611591360000|2021-01-25 16:16:00|261.8|261.6|261.9|261.6|262|261.7|261.8|261.6|4195
1611591410000|2021-01-25 16:16:50|261.8||261.9||261.9||261.8||0
1611591420000|2021-01-25 16:17:00|261.8||261.8||261.8||261.8||0
1611591440000|2021-01-25 16:17:20|||||||||1074
1611591450000|2021-01-25 16:17:30|261.7|261.5|261.7|261.5|261.7|261.5|261.7|261.5|1500
1611591460000|2021-01-25 16:17:40||261.4||261.4||261.4||261.4|0
1611591470000|2021-01-25 16:17:50|261.6||261.6||261.6||261.6||0
1611591540000|2021-01-25 16:19:00|261.5|261.3|261.5|261.3|261.5|261.3|261.5|261.3|6901
1611591550000|2021-01-25 16:19:10|261.6|261.4|261.6|261.4|261.6|261.4|261.6|261.4|0
1611591560000|2021-01-25 16:19:20|261.7|261.5|261.7|261.5|261.7|261.5|261.7|261.5|97
1611591600000|2021-01-25 16:20:00||261.4||261.4||261.4||261.4|0
1611591620000|2021-01-25 16:20:20|261.6||261.6||261.7||261.6||0
1611591660000|2021-01-25 16:21:00|||||||||2000
1611591680000|2021-01-25 16:21:20|||||||||901
1611591750000|2021-01-25 16:22:30|||||||||2001
1611591770000|2021-01-25 16:22:50|261.5|261.3|261.5|261.3|261.5|261.3|261.5|261.3|0
1611591780000|2021-01-25 16:23:00|261.6||261.6||261.6||261.5||0
1611591830000|2021-01-25 16:23:50||261.4||261.4||261.4||261.4|0
1611591840000|2021-01-25 16:24:00||261.3||261.3||261.3||261.3|0
1611591860000|2021-01-25 16:24:20||261.4||261.3||261.4||261.3|0
1611591870000|2021-01-25 16:24:30||261.4||261.3||261.4||261.3|0
1611591880000|2021-01-25 16:24:40|||||||||350
1611591900000|2021-01-25 16:25:00|261.5||261.5||261.5||261.5||0
1611591920000|2021-01-25 16:25:20|261.6|261.4|261.5|261.3|261.6|261.4|261.5|261.3|674
1611591930000|2021-01-25 16:25:30|261.6||261.5||261.6||261.5||0
1611591940000|2021-01-25 16:25:40|261.6|261.4|261.6|261.4|261.6|261.4|261.6|261.4|0
1611591950000|2021-01-25 16:25:50||261.3||261.4||261.4||261.3|0
1611591990000|2021-01-25 16:26:30|||||||||1921
1611592030000|2021-01-25 16:27:10|||||||||19
1611592040000|2021-01-25 16:27:20|261.5|261.3|261.5|261.3|261.5|261.3|261.5|261.3|0
1611592080000|2021-01-25 16:28:00||261.2||261.2||261.2||261.2|2801
1611592100000|2021-01-25 16:28:20|261.4||261.4||261.4||261.4||0
1611592110000|2021-01-25 16:28:30||261.1||261.2||261.2||261.1|1900
1611592120000|2021-01-25 16:28:40||261.1||261.1||261.1||261.1|0
1611592130000|2021-01-25 16:28:50||261.2||261.2||261.2||261.2|0
1611592170000|2021-01-25 16:29:30|||||||||1560
1611592180000|2021-01-25 16:29:40|261.5||261.5||261.5||261.5||0
1611592190000|2021-01-25 16:29:50|261.4||261.5||261.5||261.4||927
1611648000000|2021-01-26 08:00:00|262.5|262.1|262.5|262.1|262.7|262.1|262.5|262.1|81877
1611648020000|2021-01-26 08:00:20|262.3|262|262.2|262|262.3|262|262.2|262|852
1611648030000|2021-01-26 08:00:30|262.3||262.3||262.3||262.3||0
1611648040000|2021-01-26 08:00:40|262.2|261.8|261.9|261.3|262.2|261.8|261.8|261.2|1010
1611648070000|2021-01-26 08:01:10|261.8|261.1|261.8|261.2|261.8|261.2|261.7|261.1|0
1611648090000|2021-01-26 08:01:30|261.7||261.7||261.7||261.7||0
1611648100000|2021-01-26 08:01:40|261.5|261.1|261.5|261.1|261.5|261.1|261.5|261|0
1611648110000|2021-01-26 08:01:50|261.3|261.2|261.5|261.1|261.5|261.2|261.3|261.1|1500
1611648120000|2021-01-26 08:02:00|261.7|261.2|261.9|261.6|261.9|261.7|261.7|261.2|16692
1611648130000|2021-01-26 08:02:10|262.1|261.7|262|261.7|262.1|261.8|261.8|261.7|7693
1611648140000|2021-01-26 08:02:20|261.9|261.8|262|261.8|262.2|261.8|261.9|261.8|1002
1611648170000|2021-01-26 08:02:50|261.9|261.7|261.9|261.7|262|261.7|261.9|261.7|2119
1611648180000|2021-01-26 08:03:00|262||261.9||262||261.9||0
1611648190000|2021-01-26 08:03:10|261.8|261.6|261.8|261.6|261.8|261.6|261.8|261.6|4072
1611648200000|2021-01-26 08:03:20|261.7|261.5|261.8|261.6|261.8|261.6|261.7|261.5|9536
1611648220000|2021-01-26 08:03:40|261.9|261.7|262.1|261.8|262.4|262|261.9|261.7|38373
1611648230000|2021-01-26 08:03:50||261.9||261.8||261.9||261.8|0
1611648240000|2021-01-26 08:04:00|262.2|261.9|262.2|261.9|262.2|261.9|262.1|261.9|0
1611648250000|2021-01-26 08:04:10|262.1|261.8|261.7|261.5|262.1|261.8|261.7|261.5|25844
1611648260000|2021-01-26 08:04:20|261.8||261.8||261.8||261.8||0
1611648270000|2021-01-26 08:04:30|261.7|261.4|261.7|261.4|261.7|261.4|261.7|261.4|0
1611648280000|2021-01-26 08:04:40|261.8|261.5|261.8|261.5|261.8|261.5|261.8|261.5|0
1611648290000|2021-01-26 08:04:50|261.7|261.4|261.7|261.4|261.7|261.4|261.7|261.4|0
1611648300000|2021-01-26 08:05:00|261.6|261.3|261.6|261.3|261.6|261.3|261.5|261.3|0
1611648310000|2021-01-26 08:05:10|261.7|261.4|261.6|261.4|261.7|261.4|261.6|261.4|2175
1611648320000|2021-01-26 08:05:20|261.5|261.3|261.3|261.1|261.5|261.3|261.2|261.1|15670
1611648330000|2021-01-26 08:05:30|261.2|261|261.2|261|261.2|261|261.2|261|1784
1611648340000|2021-01-26 08:05:40|261.1|260.9|261|260.7|261.1|260.9|261|260.7|5268
1611648350000|2021-01-26 08:05:50|260.9|260.6|260.7|260.5|260.9|260.6|260.7|260.5|6957
1611648360000|2021-01-26 08:06:00|260.6|260.6|260.8|260.5|260.9|260.6|260.6|260.5|14329
1611648370000|2021-01-26 08:06:10||260.6||260.6||260.6||260.6|0
1611648400000|2021-01-26 08:06:40|260.9||260.9||260.9||260.9||1314
1611648410000|2021-01-26 08:06:50|260.8|260.5|260.7|260.6|260.8|260.6|260.7|260.5|761
1611648420000|2021-01-26 08:07:00|260.6|260.5|260.5|260.3|260.7|260.5|260.5|260.3|37683
1611648430000|2021-01-26 08:07:10|260.6|260.4|260.5|260.3|260.6|260.4|260.5|260.3|16726
1611648440000|2021-01-26 08:07:20|||||||||500
1611648450000|2021-01-26 08:07:30||260.4||260.3||260.4||260.3|0
1611648460000|2021-01-26 08:07:40|260.6|260.4|260.6|260.4|260.7|260.4|260.5|260.4|11331
1611648470000|2021-01-26 08:07:50|260.7|260.5|260.9|260.7|261.1|260.8|260.7|260.5|15102
1611648480000|2021-01-26 08:08:00|261|260.8|261.1|260.8|261.1|260.8|261|260.8|1279
1611648490000|2021-01-26 08:08:10|261|260.9|261|260.8|261|260.9|261|260.7|2596
1611648500000|2021-01-26 08:08:20||260.9||260.9||260.9||260.9|0
1611648510000|2021-01-26 08:08:30|261.1|260.8|261.5|261.2|261.5|261.2|261.1|260.8|13681
1611648520000|2021-01-26 08:08:40|261.6|261.3|261.7|261.4|261.7|261.4|261.6|261.3|1336
1611648540000|2021-01-26 08:09:00|261.8|261.5|261.8|261.6|261.9|261.6|261.7|261.4|0
1611648550000|2021-01-26 08:09:10|261.7|261.7|261.6|261.4|261.7|261.7|261.5|261.4|22476
1611648560000|2021-01-26 08:09:20|261.7|261.5|261.8|261.7|261.9|261.7|261.5|261.4|18735
1611648570000|2021-01-26 08:09:30|261.7|261.5|261.8|261.5|261.8|261.7|261.7|261.5|6126
1611648580000|2021-01-26 08:09:40|261.9|261.6|261.9|261.6|262|261.7|261.9|261.6|9946
1611648600000|2021-01-26 08:10:00|262|261.7|261.9|261.7|262|261.7|261.9|261.7|0
1611648610000|2021-01-26 08:10:10|261.8|261.6|261.5|261.3|261.8|261.7|261.5|261.3|52453
1611648620000|2021-01-26 08:10:20|261.6|261.4|261.7|261.4|261.7|261.4|261.5|261.4|439
1611648630000|2021-01-26 08:10:30|261.8|261.5|261.9|261.6|261.9|261.6|261.8|261.5|721
1611648670000|2021-01-26 08:11:10|262||261.9||262||261.9||0
1611648710000|2021-01-26 08:11:50|261.8|261.5|261.6|261.4|261.8|261.6|261.6|261.4|2192
1611648730000|2021-01-26 08:12:10|261.7|261.5|261.7|261.4|261.8|261.7|261.7|261.4|15607
1611648820000|2021-01-26 08:13:40|261.6||261.6||261.6||261.6||0
1611648860000|2021-01-26 08:14:20|261.7|261.5|261.9|261.6|261.9|261.6|261.6|261.5|6063
1611648870000|2021-01-26 08:14:30|261.8|261.7|261.6|261.3|261.8|261.7|261.4|261.3|28179
1611648890000|2021-01-26 08:14:50||261.4||261.4||261.4||261.4|0
1611648910000|2021-01-26 08:15:10|261.7|261.5|261.9|261.7|261.9|261.8|261.7|261.5|15711
1611648920000|2021-01-26 08:15:20|262|261.8|262.1|261.9|262.3|262|262|261.8|36508
1611648930000|2021-01-26 08:15:30|262|262|262.4|262.2|262.4|262.2|261.9|261.7|41826
1611648940000|2021-01-26 08:15:40|262.3|262.1|262.3|262.1|262.3|262.2|262|261.8|35042
1611648960000|2021-01-26 08:16:00|262.2|262|262.2|262|262.2|262|262.1|262|8485
1611648970000|2021-01-26 08:16:10|262.1|261.8|261.8|261.6|262.1|261.8|261.8|261.6|27077
1611648980000|2021-01-26 08:16:20|261.9|261.7|262.1|261.9|262.1|261.9|261.9|261.7|5138
1611648990000|2021-01-26 08:16:30|262||262.1||262.1||262||0
1611649000000|2021-01-26 08:16:40|262|261.8|262|261.9|262.1|261.9|262|261.8|0
1611649030000|2021-01-26 08:17:10|262.1|262|262|261.9|262.1|262|262|261.9|34232
1611649040000|2021-01-26 08:17:20|262.1||262.1||262.1||262.1||0
1611649050000|2021-01-26 08:17:30|262|261.8|261.9|261.7|262|261.9|261.9|261.7|41455
1611649060000|2021-01-26 08:17:40|261.8|261.8|261.9|261.7|261.9|261.8|261.8|261.7|2500
1611649070000|2021-01-26 08:17:50|262|261.8|262|261.9|262|261.9|262|261.8|6787
1611649090000|2021-01-26 08:18:10|262.1|262|262.1|262|262.1|262|262.1|261.9|5324
1611649100000|2021-01-26 08:18:20|262.2|262.1|262.2|262|262.2|262.1|262.1|262|8618
1611649110000|2021-01-26 08:18:30|262.1||262.1||262.1||262.1||0
1611649120000|2021-01-26 08:18:40|262.2||262.1||262.2||262.1||0
1611649130000|2021-01-26 08:18:50|262|261.9|262.1|262|262.1|262|262|261.9|12876
1611649140000|2021-01-26 08:19:00|262.2|262.1|262.2|262.1|262.4|262.3|262.2|262.1|23461
1611649150000|2021-01-26 08:19:10|262.1|262|262.1|262|262.1|262|262.1|262|2161
1611649170000|2021-01-26 08:19:30|262|261.9|262.1|261.8|262.1|261.9|262|261.8|4109
1611649190000|2021-01-26 08:19:50|262|261.9|262|261.9|262.1|262|262|261.8|4140
1611649210000|2021-01-26 08:20:10|261.9|261.8|261.9|261.6|261.9|261.8|261.8|261.6|30987
1611649220000|2021-01-26 08:20:20|261.8|261.7|261.8|261.7|261.8|261.7|261.8|261.7|0
1611649230000|2021-01-26 08:20:30|261.7|261.6|261.7|261.6|261.7|261.6|261.7|261.6|4697
1611649250000|2021-01-26 08:20:50|261.8|261.7|261.9|261.7|261.9|261.8|261.7|261.6|28899
1611649260000|2021-01-26 08:21:00|261.8|261.6|261.7|261.6|261.8|261.6|261.7|261.6|2545
1611649270000|2021-01-26 08:21:10|261.6|261.5|261.6|261.4|261.7|261.5|261.6|261.4|2734
1611649280000|2021-01-26 08:21:20||261.5||261.5||261.5||261.4|0
1611649290000|2021-01-26 08:21:30||261.4||261.4||261.5||261.4|0
1611649300000|2021-01-26 08:21:40|261.5||261.5||261.5||261.5||0
1611649310000|2021-01-26 08:21:50|261.4|261.3|261.4|261.3|261.5|261.4|261.4|261.3|9119
1611649320000|2021-01-26 08:22:00|261.3|261.2|261.4|261.2|261.4|261.2|261.3|261.2|2546
1611649340000|2021-01-26 08:22:20|261.3|261.1|261.3|261.1|261.3|261.2|261.2|261.1|10616
1611649350000|2021-01-26 08:22:30||261.2||261.2||261.2||261.1|0
1611649360000|2021-01-26 08:22:40||261.1||261.1||261.1||261.1|1698
1611649370000|2021-01-26 08:22:50|261.2|261.2|261.3|261.1|261.3|261.2|261.2|261.1|0
1611649380000|2021-01-26 08:23:00|261.2||261.2||261.3||261.2||0
1611649400000|2021-01-26 08:23:20|261.1|261|261|260.9|261.2|261.1|261|260.9|17802
1611649410000|2021-01-26 08:23:30|261.1|261|261.1|260.9|261.2|261|261|260.9|17262
1611649420000|2021-01-26 08:23:40||261||260.9||261||260.9|0
1611649430000|2021-01-26 08:23:50|261.2|261|261.2|261|261.2|261.1|261.2|261|0
1611649440000|2021-01-26 08:24:00|261.1||261.1||261.1||261.1||0
1611649450000|2021-01-26 08:24:10|261.2|261.1|261.3|261.1|261.3|261.1|261.2|261.1|11120
1611649460000|2021-01-26 08:24:20||261.2||261.1||261.2||261.1|0
1611649470000|2021-01-26 08:24:30|261.2|261|261.2|261.1|261.3|261.1|261.2|261|0
1611649490000|2021-01-26 08:24:50|261.1|261|261.1|260.9|261.1|261|261|260.9|8401
1611649500000|2021-01-26 08:25:00|261|260.8|261.3|261.1|261.3|261.1|261|260.8|5210
1611649510000|2021-01-26 08:25:10|261.2|261.2|261.3|261.1|261.3|261.2|261.2|261.1|2780
1611649520000|2021-01-26 08:25:20|261.2||261.3||261.3||261.2||0
1611649530000|2021-01-26 08:25:30|261.2|261|261.2|261.1|261.2|261.1|261.2|261|0
1611649600000|2021-01-26 08:26:40|261.3|261.2|261.2|261.1|261.3|261.2|261.2|261.1|5254
1611649610000|2021-01-26 08:26:50|261.3||261.2||261.3||261.2||0
1611649620000|2021-01-26 08:27:00|261.1|261|261.2|261.1|261.2|261.1|261.1|261|5760
1611649630000|2021-01-26 08:27:10|261.3|261.2|261|260.8|261.3|261.2|261|260.8|10205
1611649640000|2021-01-26 08:27:20|260.9|260.9|261|260.9|261|260.9|260.9|260.8|5782
1611649650000|2021-01-26 08:27:30||260.8||260.8||260.8||260.8|6614
1611649690000|2021-01-26 08:28:10|260.9||260.9||261||260.9||0
1611649700000|2021-01-26 08:28:20|260.8|260.7|260.8|260.7|260.9|260.8|260.8|260.7|12483
1611649710000|2021-01-26 08:28:30|260.7|260.6|260.8|260.7|260.9|260.7|260.7|260.6|6739
1611649730000|2021-01-26 08:28:50|260.9|260.8|261.2|261|261.2|261|260.9|260.8|4600
1611649740000|2021-01-26 08:29:00|261.1|260.9|261|260.9|261.1|260.9|261|260.9|4756
1611649750000|2021-01-26 08:29:10|261.1|261|261.1|261|261.2|261|261.1|261|2951
1611649760000|2021-01-26 08:29:20|261.2||261.2||261.2||261.2||0
1611649770000|2021-01-26 08:29:30||260.9||261||261||260.9|0
1611649780000|2021-01-26 08:29:40|261.3|261.1|261.3|261.1|261.3|261.1|261.3|261.1|0
1611649790000|2021-01-26 08:29:50|261.2||261.2||261.2||261.2||0
1611649800000|2021-01-26 08:30:00|261.1|261|261.2|261|261.2|261|261.1|261|1218
1611649820000|2021-01-26 08:30:20||261.1||261.1||261.1||261.1|0
1611649910000|2021-01-26 08:31:50|261.1|261|261|260.9|261.1|261|261|260.9|6475
1611649920000|2021-01-26 08:32:00|261.1||261||261.1||261||0
1611649930000|2021-01-26 08:32:10|261.1|261|261.1|261|261.2|261|261.1|261|3400
1611649940000|2021-01-26 08:32:20|261|260.9|261|260.9|261|260.9|261|260.9|0
1611650010000|2021-01-26 08:33:30|261.1|261|261.2|261.1|261.2|261.1|261.1|261|2840
1611650030000|2021-01-26 08:33:50|261.1|261|261.2|261|261.2|261.1|261.1|261|7154
1611650040000|2021-01-26 08:34:00||261.1||261.1||261.1||261.1|0
1611650080000|2021-01-26 08:34:40|261.3|261.2|261.3|261.2|261.3|261.2|261.3|261.2|6322
1611650090000|2021-01-26 08:34:50|261.4||261.3||261.4||261.3||0
1611650100000|2021-01-26 08:35:00|261.4|261.3|261.4|261.3|261.4|261.3|261.4|261.2|0
1611650110000|2021-01-26 08:35:10|261.3|261.2|261.4|261.2|261.4|261.3|261.3|261.2|3696
1611650120000|2021-01-26 08:35:20|261.3|261.3|261.4|261.3|261.4|261.3|261.3|261.3|9900
1611650130000|2021-01-26 08:35:30|261.5|261.4|261.5|261.3|261.5|261.4|261.5|261.3|3048
1611650140000|2021-01-26 08:35:40|261.4||261.4||261.4||261.4||0
1611650150000|2021-01-26 08:35:50|261.3|261.2|261.3|261.2|261.4|261.2|261.3|261.2|610
1611650160000|2021-01-26 08:36:00|261.4|261.3|261.5|261.3|261.5|261.3|261.4|261.3|2960
1611650180000|2021-01-26 08:36:20|261.4|261.4|261.4|261.2|261.4|261.4|261.4|261.2|0
1611650190000|2021-01-26 08:36:30||261.3||261.2||261.3||261.2|0
1611650210000|2021-01-26 08:36:50|261.3||261.3||261.3||261.3||7084
1611650220000|2021-01-26 08:37:00|261.4|261.3|261.4|261.2|261.4|261.3|261.3|261.2|14512
1611650230000|2021-01-26 08:37:10||261.3||261.3||261.3||261.2|0
1611650260000|2021-01-26 08:37:40|261.3|261.2|261.2|261|261.3|261.2|261.2|261|10762
1611650270000|2021-01-26 08:37:50|261.3|261.1|261.3|261.2|261.3|261.2|261.3|261.1|2775
1611650280000|2021-01-26 08:38:00||261.1||261.1||261.1||261.1|0
1611650300000|2021-01-26 08:38:20||261.2||261.1||261.2||261.1|0
1611650310000|2021-01-26 08:38:30||261.2||261.2||261.2||261.2|0
1611650340000|2021-01-26 08:39:00|261.4|261.3|261.4|261.3|261.5|261.3|261.4|261.3|8048
1611650360000|2021-01-26 08:39:20|261.5|261.4|261.5|261.4|261.5|261.4|261.4|261.4|4000
1611650380000|2021-01-26 08:39:40|261.4|261.3|261.4|261.3|261.5|261.4|261.4|261.3|6893
1611650430000|2021-01-26 08:40:30|261.5|261.4|261.5|261.4|261.5|261.4|261.4|261.3|9015
1611650460000|2021-01-26 08:41:00|261.4|261.3|261.3|261.2|261.4|261.3|261.3|261.2|2797
1611650470000|2021-01-26 08:41:10|261.2|261.1|261.3|261.1|261.3|261.2|261.2|261.1|4434
1611650480000|2021-01-26 08:41:20|261.2|261.2|261.3|261.2|261.3|261.2|261.2|261.1|0
1611650490000|2021-01-26 08:41:30||261.1||261.1||261.1||261.1|0
1611650500000|2021-01-26 08:41:40||261.2||261.1||261.2||261.1|0
1611650510000|2021-01-26 08:41:50||261.2||261.1||261.2||261.1|0
1611650520000|2021-01-26 08:42:00||261.2||261.1||261.2||261.1|0
1611650530000|2021-01-26 08:42:10|261.2||261.2||261.3||261.2||0
1611650600000|2021-01-26 08:43:20|261.1|261|261.1|260.9|261.2|261|261|260.9|10653
1611650610000|2021-01-26 08:43:30|261||261||261.1||261||0
1611650650000|2021-01-26 08:44:10|261.1|261|260.9|260.8|261.2|261|260.9|260.8|21691
1611650670000|2021-01-26 08:44:30|261|260.9|261.1|260.9|261.1|261|261|260.9|2762
1611650710000|2021-01-26 08:45:10|261.2|261|261.3|261.1|261.3|261.2|261.2|261|5991
1611650720000|2021-01-26 08:45:20|261.4|261.2|261.4|261.3|261.4|261.3|261.3|261.2|0
1611650730000|2021-01-26 08:45:30|261.3|261.2|261.3|261.2|261.3|261.2|261.3|261.2|1900
1611650740000|2021-01-26 08:45:40|261.4|261.3|261.4|261.2|261.4|261.3|261.4|261.2|2842
1611650750000|2021-01-26 08:45:50||261.3||261.3||261.3||261.3|0
1611650760000|2021-01-26 08:46:00||261.2||261.2||261.3||261.2|0
1611650770000|2021-01-26 08:46:10|261.3||261.3||261.3||261.3||0
1611650800000|2021-01-26 08:46:40|261.4|261.3|261.4|261.3|261.4|261.3|261.4|261.3|2680
1611650810000|2021-01-26 08:46:50|261.3|261.2|261.4|261.2|261.4|261.2|261.3|261.2|8489
1611650820000|2021-01-26 08:47:00||261.3||261.3||261.3||261.3|2019
1611650830000|2021-01-26 08:47:10|261.5|261.2|261.5|261.3|261.5|261.3|261.5|261.2|4857
1611650870000|2021-01-26 08:47:50|261.6|261.4|261.6|261.4|261.6|261.4|261.6|261.4|0
1611650880000|2021-01-26 08:48:00|261.5|261.3|261.5|261.3|261.5|261.3|261.5|261.3|0
1611650890000|2021-01-26 08:48:10|261.6|261.4|261.7|261.5|261.7|261.6|261.6|261.4|5976
1611650900000|2021-01-26 08:48:20|261.6|261.4|261.3|261.2|261.6|261.4|261.2|261.1|63512
1611650910000|2021-01-26 08:48:30|261.4||261.3||261.4||261.3||90742
1611650920000|2021-01-26 08:48:40|261.4||261.3||261.4||261.3||36456
1611650930000|2021-01-26 08:48:50|261.2|261.1|261.3|261.1|261.3|261.1|261.2|261.1|22663
1611650940000|2021-01-26 08:49:00|261.4|261.2|261.3|261.2|261.4|261.2|261.3|261.2|50763
1611650950000|2021-01-26 08:49:10|261.4||261.3||261.4||261.3||31187
1611650960000|2021-01-26 08:49:20|261.4||261.3||261.4||261.3||33147
1611650980000|2021-01-26 08:49:40|261.4||261.3||261.4||261.3||55572
1611650990000|2021-01-26 08:49:50|261.4||261.3||261.4||261.3||40239
1611651000000|2021-01-26 08:50:00|261.4|261.3|262|261.8|262|261.9|261.3|261.3|51330
1611651010000|2021-01-26 08:50:10|262.1|261.9|262.1|262|262.2|262|262.1|261.9|5013
1611651020000|2021-01-26 08:50:20|262.2|261.9|262.2|262.1|262.2|262.1|262.2|261.9|2381
1611651030000|2021-01-26 08:50:30|262.3|262.2|262.3|262.2|262.3|262.2|262.3|262.2|0
1611651060000|2021-01-26 08:51:00|262.2|262.1|262.6|262.4|262.6|262.5|262.2|262.1|52685
1611651080000|2021-01-26 08:51:20|262.7|262.5|262.7|262.6|262.7|262.6|262.7|262.5|18466
1611651090000|2021-01-26 08:51:30|262.8||262.7||262.8||262.7||0
1611651100000|2021-01-26 08:51:40|262.6|262.5|262.6|262.5|262.7|262.5|262.6|262.5|2500
1611651110000|2021-01-26 08:51:50|262.5|262.4|262.4|262.2|262.5|262.4|262.4|262.2|10413
1611651130000|2021-01-26 08:52:10|262.3|262.1|262.4|262.3|262.4|262.3|262.3|262.1|2503
1611651150000|2021-01-26 08:52:30|262.3|262.2|262.4|262.3|262.4|262.3|262.2|262.1|58228
1611651170000|2021-01-26 08:52:50|262.3|262.2|262.3|262.2|262.3|262.2|262.3|262.1|0
1611651190000|2021-01-26 08:53:10|262.4|262.3|262.4|262.3|262.4|262.3|262.4|262.3|0
1611651230000|2021-01-26 08:53:50|262.3|262.2|262.4|262.3|262.5|262.3|262.3|262.2|38234
1611651280000|2021-01-26 08:54:40|262.5||262.4||262.5||262.4||466
1611651320000|2021-01-26 08:55:20|262.5||262.4||262.5||262.4||11932
1611651330000|2021-01-26 08:55:30|262.5||262.4||262.5||262.4||14392
1611651340000|2021-01-26 08:55:40|||||||||1256
1611651360000|2021-01-26 08:56:00|262.5||262.4||262.5||262.4||8368
1611651420000|2021-01-26 08:57:00|262.3|262.2|262.3|262.1|262.3|262.2|262.2|262.1|30570
1611651440000|2021-01-26 08:57:20|262.4|262.2|262.4|262.2|262.4|262.3|262.4|262.2|0
1611651450000|2021-01-26 08:57:30|262.3|262.3|262.3|262.2|262.4|262.3|262.3|262.2|7500
1611651460000|2021-01-26 08:57:40|262.2|262.1|262.2|262.1|262.2|262.1|262.2|262.1|4748
1611651470000|2021-01-26 08:57:50|262.1|262|262.1|262|262.1|262|262.1|262|9036
1611651500000|2021-01-26 08:58:20|262.2|262.1|262.3|262.1|262.3|262.1|262.2|262.1|3318
1611651510000|2021-01-26 08:58:30||262.2||262.1||262.2||262.1|0
1611651550000|2021-01-26 08:59:10||262.2||262.2||262.2||262.2|0
1611651590000|2021-01-26 08:59:50|262.2|262.1|262.2|262.1|262.2|262.1|262.2|262.1|839
1611651660000|2021-01-26 09:01:00|262.3|262.2|262.4|262.3|262.5|262.3|262.3|262.2|47924
1611651710000|2021-01-26 09:01:50|262.3|262.2|262.3|262.2|262.3|262.2|262.3|262.2|7406
1611651730000|2021-01-26 09:02:10|262.4|262.3|262.4|262.3|262.4|262.3|262.4|262.3|4400
1611651740000|2021-01-26 09:02:20|262.5||262.4||262.5||262.4||39796
1611651770000|2021-01-26 09:02:50|262.5||262.4||262.5||262.4||5656
1611651780000|2021-01-26 09:03:00|262.5||262.4||262.5||262.4||15509
1611651790000|2021-01-26 09:03:10|262.5||262.4||262.5||262.4||37661
1611651810000|2021-01-26 09:03:30|262.5||262.4||262.6||262.4||24845
1611651820000|2021-01-26 09:03:40|262.5||262.4||262.5||262.4||20508
1611651830000|2021-01-26 09:03:50|262.5||262.4||262.5||262.4||29436
1611651840000|2021-01-26 09:04:00|262.5||262.4||262.5||262.4||11240
1611651850000|2021-01-26 09:04:10|||||||||1144
1611651860000|2021-01-26 09:04:20|262.5||262.4||262.5||262.4||27310
1611651870000|2021-01-26 09:04:30|262.5||262.4||262.5||262.4||24371
1611651880000|2021-01-26 09:04:40|262.5||262.4||262.5||262.4||43301
1611651890000|2021-01-26 09:04:50|262.5||262.4||262.5||262.4||5968
1611651900000|2021-01-26 09:05:00|262.5||262.4||262.5||262.4||26255
1611651910000|2021-01-26 09:05:10|262.5||262.4||262.5||262.4||4394
1611651920000|2021-01-26 09:05:20|262.5||262.4||262.5||262.4||16089
1611651930000|2021-01-26 09:05:30|||||||||2
1611651940000|2021-01-26 09:05:40|262.5||262.4||262.5||262.4||8856
1611651950000|2021-01-26 09:05:50|262.5||262.4||262.5||262.4||9354
1611651960000|2021-01-26 09:06:00|262.5||262.4||262.5||262.4||7113
1611651970000|2021-01-26 09:06:10|262.5|262.4|263.2|263|263.2|263.1|262.4|262.4|84666
1611651980000|2021-01-26 09:06:20|263.3|263.1|263.1|263|263.3|263.2|263.1|263|26843
1611652000000|2021-01-26 09:06:40|263.2||263.2||263.2||263.2||0
1611652010000|2021-01-26 09:06:50|263.1|262.9|263.3|263.2|263.3|263.2|263|262.9|15704
1611652020000|2021-01-26 09:07:00|263.2|263.1|263.2|263.1|263.2|263.1|263.2|263.1|0
1611652030000|2021-01-26 09:07:10|263.3|263.2|263.3|263.2|263.3|263.2|263.3|263.2|2367
1611652050000|2021-01-26 09:07:30|263.2|263.1|263.1|263|263.2|263.1|263.1|263|20046
1611652060000|2021-01-26 09:07:40|263|262.9|263|262.9|263|262.9|263|262.9|7145
1611652080000|2021-01-26 09:08:00||262.8||262.8||262.8||262.8|0
1611652120000|2021-01-26 09:08:40||262.9||262.9||262.9||262.9|0
1611652130000|2021-01-26 09:08:50|262.9|262.8|262.9|262.8|262.9|262.8|262.9|262.8|2389
1611652140000|2021-01-26 09:09:00|263|262.9|263.2|263|263.3|263.1|263|262.9|4000
1611652150000|2021-01-26 09:09:10|263.1|262.9|263|262.9|263.1|262.9|263|262.9|0
1611652190000|2021-01-26 09:09:50|262.9|262.8|263.2|263|263.2|263|262.9|262.8|7360
1611652200000|2021-01-26 09:10:00||263.1||263.1||263.1||263.1|0
1611652240000|2021-01-26 09:10:40|263.1|263|263.1|262.9|263.1|263|263|262.9|7333
1611652250000|2021-01-26 09:10:50|263.2|263|263.2|263|263.2|263|263.2|263|0
1611652270000|2021-01-26 09:11:10|263.1||263.1||263.1||263.1||0
1611652310000|2021-01-26 09:11:50|263|262.9|263|262.9|263|262.9|263|262.9|10864
1611652360000|2021-01-26 09:12:40|||||||||4000
1611652460000|2021-01-26 09:14:20|262.9|262.8|263|262.9|263|262.9|262.9|262.8|7758
1611652500000|2021-01-26 09:15:00|262.9|262.8|262.9|262.8|262.9|262.8|262.9|262.8|2420
1611652510000|2021-01-26 09:15:10|263|262.9|262.9|262.8|263|262.9|262.9|262.8|7817
1611652520000|2021-01-26 09:15:20|263|262.9|263|262.9|263|262.9|263|262.8|0
1611652630000|2021-01-26 09:17:10|262.9|262.8|262.9|262.8|262.9|262.8|262.9|262.8|3113
1611652650000|2021-01-26 09:17:30|262.8|262.7|262.9|262.7|262.9|262.8|262.8|262.7|6500
1611652670000|2021-01-26 09:17:50||262.8||262.8||262.8||262.8|0
1611652820000|2021-01-26 09:20:20|263|262.9|263.1|262.9|263.1|262.9|262.9|262.8|16833
1611652840000|2021-01-26 09:20:40|263.2|263|263.2|263|263.2|263|263.2|263|0
1611652850000|2021-01-26 09:20:50||263.1||263.1||263.1||263|0
1611652900000|2021-01-26 09:21:40|263.1|263|263.1|263|263.1|263|263.1|263|20000
1611652940000|2021-01-26 09:22:20|263|262.9|263|262.9|263|262.9|263|262.9|13901
1611652950000|2021-01-26 09:22:30|262.9|262.8|263.1|263|263.1|263|262.9|262.8|6276
1611652970000|2021-01-26 09:22:50|263|262.9|263|262.9|263|262.9|263|262.9|490
1611652980000|2021-01-26 09:23:00|263.1||263.1||263.1||263.1||0
1611653010000|2021-01-26 09:23:30||263||263||263||263|0
1611653040000|2021-01-26 09:24:00|263.2|263.1|263.3|263.1|263.3|263.2|263.2|263.1|6771
1611653050000|2021-01-26 09:24:10|263.2|263|263.2|263|263.2|263|263.2|263|0
1611653080000|2021-01-26 09:24:40|263.1|262.9|263.1|262.9|263.1|262.9|263.1|262.9|0
1611653090000|2021-01-26 09:24:50||263||263||263||263|0
1611653140000|2021-01-26 09:25:40|263|262.9|263|262.9|263|262.9|263|262.9|7316
1611653160000|2021-01-26 09:26:00|262.9|262.8|262.9|262.7|262.9|262.8|262.8|262.7|13371
1611653170000|2021-01-26 09:26:10||262.8||262.8||262.8||262.7|0
1611653210000|2021-01-26 09:26:50|262.8|262.7|262.8|262.7|262.8|262.7|262.8|262.7|0
1611653220000|2021-01-26 09:27:00|262.9|262.8|263|262.9|263|262.9|262.9|262.8|13497
1611653280000|2021-01-26 09:28:00|263.1|263|263.1|262.9|263.1|263|263.1|262.9|2224
1611653290000|2021-01-26 09:28:10|263||263||263||263||0
1611653300000|2021-01-26 09:28:20|262.9|262.8|262.9|262.8|262.9|262.8|262.9|262.8|644
1611653320000|2021-01-26 09:28:40|263|262.9|263|262.9|263|262.9|263|262.8|1500
1611653330000|2021-01-26 09:28:50|262.9|262.8|262.9|262.8|263|262.8|262.9|262.8|1094
1611653350000|2021-01-26 09:29:10|262.8|262.7|262.8|262.7|262.9|262.8|262.8|262.7|4152
1611653360000|2021-01-26 09:29:20|262.9||262.8||262.9||262.8||0
1611653370000|2021-01-26 09:29:30|262.9|262.8|262.9|262.8|262.9|262.8|262.8|262.8|4815
1611653380000|2021-01-26 09:29:40||262.7||262.8||262.8||262.7|0
1611653410000|2021-01-26 09:30:10|263|262.9|263.1|262.9|263.1|263|263|262.9|21684
1611653420000|2021-01-26 09:30:20|263||263||263||263||0
1611653430000|2021-01-26 09:30:30|263.1|263|263.1|263|263.1|263|263.1|263|2500
1611653440000|2021-01-26 09:30:40|263|262.9|263.1|262.9|263.1|262.9|263|262.9|1500
1611653450000|2021-01-26 09:30:50|263||263||263||263||0
1611653460000|2021-01-26 09:31:00|263.1||263||263.1||263||0
1611653470000|2021-01-26 09:31:10|263.1||263||263.1||263||0
1611653490000|2021-01-26 09:31:30|263.1||263.1||263.1||263.1||0
1611653520000|2021-01-26 09:32:00||263||263||263||263|0
1611653530000|2021-01-26 09:32:10||262.9||263||263||262.9|120
1611653540000|2021-01-26 09:32:20|263.3|263.1|263.6|263.5|263.6|263.5|263.3|263.1|38880
1611653550000|2021-01-26 09:32:30|263.7||263.7||263.7||263.7||725
1611653570000|2021-01-26 09:32:50|263.6||263.6||263.6||263.6||0
1611653580000|2021-01-26 09:33:00|263.7||263.7||263.7||263.7||1500
1611653590000|2021-01-26 09:33:10|263.8|263.6|263.8|263.7|263.8|263.7|263.8|263.6|1028
1611653620000|2021-01-26 09:33:40|263.7|263.6|263.7|263.6|263.7|263.6|263.7|263.5|3610
1611653700000|2021-01-26 09:35:00|263.8|263.7|263.9|263.8|263.9|263.8|263.8|263.7|1500
1611653710000|2021-01-26 09:35:10|263.8|263.7|263.8|263.7|263.8|263.7|263.8|263.7|585
1611653730000|2021-01-26 09:35:30|263.9|263.8|263.9|263.7|263.9|263.8|263.9|263.7|579
1611653740000|2021-01-26 09:35:40||263.8||263.8||263.8||263.8|0
1611653750000|2021-01-26 09:35:50|263.8|263.7|263.8|263.7|263.8|263.7|263.8|263.7|0
1611653850000|2021-01-26 09:37:30|263.9|263.8|263.9|263.8|263.9|263.8|263.9|263.8|699
1611653860000|2021-01-26 09:37:40|263.8|263.7|263.8|263.7|263.9|263.7|263.8|263.7|1050
1611653880000|2021-01-26 09:38:00|263.7|263.6|263.8|263.7|263.8|263.7|263.7|263.6|4564
1611654030000|2021-01-26 09:40:30|263.7|263.6|263.7|263.6|263.7|263.6|263.7|263.6|1944
1611654110000|2021-01-26 09:41:50|263.6|263.5|263.7|263.5|263.7|263.6|263.6|263.5|4839
1611654120000|2021-01-26 09:42:00||263.6||263.6||263.6||263.6|0
1611654130000|2021-01-26 09:42:10|263.6|263.5|263.7|263.5|263.7|263.5|263.6|263.5|1044
1611654160000|2021-01-26 09:42:40|263.6||263.6||263.6||263.6||0
1611654200000|2021-01-26 09:43:20|||||||||1400
1611654260000|2021-01-26 09:44:20|263.5|263.4|263.5|263.3|263.5|263.4|263.3|263.2|26904
1611654270000|2021-01-26 09:44:30|263.4||263.4||263.4||263.4||0
1611654290000|2021-01-26 09:44:50|263.3|263.2|263.3|263.2|263.3|263.2|263.3|263.1|8961
1611654310000|2021-01-26 09:45:10|263.2|263.1|263.3|263.1|263.3|263.2|263.2|263.1|4973
1611654320000|2021-01-26 09:45:20|263.2|263.2|263.3|263.2|263.4|263.3|263.2|263.1|22106
1611654330000|2021-01-26 09:45:30||263.1||263.2||263.2||263.1|0
1611654340000|2021-01-26 09:45:40|263.4|263.3|263.5|263.3|263.5|263.4|263.4|263.3|6307
1611654350000|2021-01-26 09:45:50|263.4||263.4||263.4||263.4||0
1611654370000|2021-01-26 09:46:10|263.3|263.2|263.3|263.2|263.3|263.2|263.3|263.2|3179
1611654410000|2021-01-26 09:46:50|263.4|263.3|263.5|263.3|263.5|263.4|263.4|263.3|6482
1611654420000|2021-01-26 09:47:00|263.4||263.5||263.5||263.4||2500
1611654430000|2021-01-26 09:47:10|263.4|263.4|263.5|263.4|263.5|263.4|263.4|263.3|8600
1611654440000|2021-01-26 09:47:20|263.6|263.5|263.6|263.4|263.6|263.5|263.5|263.4|7915
1611654450000|2021-01-26 09:47:30|263.7|263.5|263.7|263.6|263.7|263.6|263.7|263.5|3285
1611654460000|2021-01-26 09:47:40|263.8|263.7|263.8|263.6|263.9|263.7|263.7|263.5|13748
1611654470000|2021-01-26 09:47:50|263.9|263.7|263.8|263.7|263.9|263.7|263.8|263.7|4800
1611654480000|2021-01-26 09:48:00|263.9|263.8|263.8|263.7|263.9|263.8|263.8|263.7|20716
1611654490000|2021-01-26 09:48:10|263.9|263.8|263.7|263.5|263.9|263.8|263.7|263.5|4740
1611654520000|2021-01-26 09:48:40|263.6|263.4|263.5|263.4|263.6|263.4|263.5|263.4|2391
1611654540000|2021-01-26 09:49:00|263.4|263.3|263.4|263.3|263.4|263.3|263.4|263.3|2521
1611654550000|2021-01-26 09:49:10|263.5||263.5||263.5||263.5||0
1611654610000|2021-01-26 09:50:10||263.4||263.4||263.4||263.4|0
1611654650000|2021-01-26 09:50:50|||||||||1256
1611654690000|2021-01-26 09:51:30|263.4|263.3|263.4|263.3|263.4|263.3|263.4|263.3|2223
1611654710000|2021-01-26 09:51:50|263.3|263.2|263.4|263.3|263.4|263.3|263.3|263.2|4500
1611654720000|2021-01-26 09:52:00|263.5|263.4|263.7|263.5|263.7|263.5|263.5|263.4|500
1611654730000|2021-01-26 09:52:10||263.6||263.6||263.6||263.6|0
1611654750000|2021-01-26 09:52:30|263.8|263.7|263.8|263.6|263.8|263.7|263.7|263.6|3374
1611654770000|2021-01-26 09:52:50||263.7||263.7||263.7||263.7|0
1611654780000|2021-01-26 09:53:00|263.9|263.8|263.9|263.8|264|263.8|263.9|263.7|2000
1611654790000|2021-01-26 09:53:10|264|263.9|264|263.9|264|263.9|264|263.9|1000
1611654800000|2021-01-26 09:53:20|264.1|264|264.1|264|264.1|264|264.1|264|10672
1611654830000|2021-01-26 09:53:50|264|263.9|264|263.9|264.1|263.9|264|263.9|4975
1611654840000|2021-01-26 09:54:00|263.9|263.7|263.6|263.5|263.9|263.8|263.6|263.5|73586
1611654860000|2021-01-26 09:54:20|263.5|263.4|263.6|263.4|263.6|263.4|263.5|263.3|4728
1611654870000|2021-01-26 09:54:30|263.5|263.3|263.5|263.4|263.5|263.4|263.5|263.3|0
1611654890000|2021-01-26 09:54:50||263.3||263.4||263.4||263.3|0
1611654960000|2021-01-26 09:56:00|263.4|263.3|263.4|263.3|263.4|263.3|263.4|263.3|3296
1611654970000|2021-01-26 09:56:10||263.2||263.2||263.2||263.2|0
1611655000000|2021-01-26 09:56:40|||||||||500
1611655010000|2021-01-26 09:56:50|263.3||263.3||263.3||263.3||0
1611655070000|2021-01-26 09:57:50|263.4|263.3|263.5|263.4|263.5|263.4|263.4|263.3|10683
1611655080000|2021-01-26 09:58:00|||||||||750
1611655110000|2021-01-26 09:58:30|263.6|263.5|263.7|263.5|263.7|263.5|263.6|263.5|2268
1611655120000|2021-01-26 09:58:40||263.6||263.6||263.6||263.6|0
1611655160000|2021-01-26 09:59:20|263.6|263.5|263.7|263.5|263.7|263.6|263.6|263.5|0
1611655210000|2021-01-26 10:00:10|263.6||263.6||263.6||263.6||0
1611655250000|2021-01-26 10:00:50|263.7||263.7||263.7||263.7||0
1611655260000|2021-01-26 10:01:00|263.6|263.4|263.6|263.4|263.6|263.4|263.6|263.4|0
1611655280000|2021-01-26 10:01:20||263.5||263.5||263.5||263.5|0
1611655290000|2021-01-26 10:01:30|263.5|263.4|263.6|263.4|263.6|263.4|263.5|263.3|0
1611655300000|2021-01-26 10:01:40|263.5|263.3|263.5|263.3|263.5|263.3|263.4|263.2|14980
1611655310000|2021-01-26 10:01:50|263.4||263.4||263.5||263.4||12136
1611655330000|2021-01-26 10:02:10||263.2||263.2||263.2||263.2|0
1611655340000|2021-01-26 10:02:20||263.3||263.3||263.3||263.3|0
1611655370000|2021-01-26 10:02:50|263.3|263.2|263.4|263.2|263.4|263.2|263.3|263.2|258
1611655380000|2021-01-26 10:03:00||263.3||263.3||263.3||263.3|0
1611655390000|2021-01-26 10:03:10|||||||||2500
1611655530000|2021-01-26 10:05:30|263.3|263.2|263.4|263.3|263.4|263.3|263.3|263.2|5487
1611655620000|2021-01-26 10:07:00|263.5|263.4|263.5|263.4|263.5|263.4|263.5|263.3|32364
1611655640000|2021-01-26 10:07:20|263.4|263.3|263.4|263.3|263.4|263.3|263.4|263.3|13496
1611655650000|2021-01-26 10:07:30|263.3|263.2|263.3|263.2|263.3|263.2|263.3|263.2|1883
1611655660000|2021-01-26 10:07:40|263.2|263.1|263.2|263.1|263.3|263.1|263.2|263.1|10803
1611655730000|2021-01-26 10:08:50|263.3|263.2|263.4|263.2|263.4|263.2|263.3|263.1|10870
1611655740000|2021-01-26 10:09:00||263.3||263.3||263.3||263.2|0
1611655750000|2021-01-26 10:09:10||263.2||263.2||263.2||263.2|0
1611655780000|2021-01-26 10:09:40|263.3||263.3||263.3||263.3||0
1611655800000|2021-01-26 10:10:00|263.4|263.3|263.4|263.3|263.4|263.3|263.4|263.3|0
1611655810000|2021-01-26 10:10:10|||||||||265
1611655820000|2021-01-26 10:10:20|263.5|263.4|263.5|263.4|263.5|263.4|263.5|263.4|4098
1611655830000|2021-01-26 10:10:30|263.6||263.6||263.6||263.5||1783
1611655860000|2021-01-26 10:11:00|263.5||263.5||263.5||263.5||0
1611655870000|2021-01-26 10:11:10|263.6|263.5|263.6|263.4|263.6|263.5|263.5|263.4|2500
1611655880000|2021-01-26 10:11:20|263.7|263.5|263.6|263.5|263.7|263.6|263.6|263.5|7738
1611655890000|2021-01-26 10:11:30|263.7|263.6|263.6|263.5|263.7|263.6|263.6|263.5|5062
1611655900000|2021-01-26 10:11:40|263.5|263.4|263.5|263.4|263.6|263.4|263.5|263.4|0
1611655920000|2021-01-26 10:12:00|||||||||825
1611655950000|2021-01-26 10:12:30|||||||||83
1611655960000|2021-01-26 10:12:40|263.6||263.5||263.6||263.5||1828
1611656030000|2021-01-26 10:13:50|263.6|263.5|263.5|263.4|263.6|263.5|263.5|263.4|1988
1611656070000|2021-01-26 10:14:30|263.6|263.5|263.6|263.5|263.6|263.5|263.6|263.5|2500
1611656080000|2021-01-26 10:14:40|263.5|263.4|263.5|263.4|263.5|263.4|263.5|263.4|7578
1611656140000|2021-01-26 10:15:40|263.4|263.3|263.4|263.3|263.5|263.3|263.4|263.3|3069
1611656160000|2021-01-26 10:16:00|263.5||263.5||263.5||263.5||0
1611656190000|2021-01-26 10:16:30|263.6|263.4|263.5|263.4|263.6|263.5|263.5|263.4|7861
1611656220000|2021-01-26 10:17:00|263.4|263.3|263.5|263.3|263.5|263.3|263.4|263.3|2500
1611656250000|2021-01-26 10:17:30|263.4|263.2|263.3|263.1|263.4|263.3|263.2|263.1|9781
1611656340000|2021-01-26 10:19:00|263.2|263|263.2|263|263.2|263|263.1|263|13117
1611656370000|2021-01-26 10:19:30|263.1||263.1||263.1||263.1||0
1611656380000|2021-01-26 10:19:40|263.2|263.1|263.2|263.1|263.2|263.1|263.2|263.1|2561
1611656540000|2021-01-26 10:22:20|263.1|263|263.1|263|263.1|263|263.1|263|2229
1611656550000|2021-01-26 10:22:30|263.2|263.1|263.2|263|263.2|263.1|263.2|263|856
1611656570000|2021-01-26 10:22:50||263.1||263.1||263.1||263.1|0
1611656620000|2021-01-26 10:23:40|||||||||6100
1611656630000|2021-01-26 10:23:50|||||||||2000
1611656860000|2021-01-26 10:27:40||263||263||263||263|0
1611656870000|2021-01-26 10:27:50||263.1||263.1||263.1||263.1|0
1611656880000|2021-01-26 10:28:00|263.1|263|263.2|263|263.2|263.1|263.1|263|7689
1611656910000|2021-01-26 10:28:30|263.1||263.1||263.1||263.1||0
1611656990000|2021-01-26 10:29:50|263.2||263.1||263.2||263.1||2119
1611657020000|2021-01-26 10:30:20|263|262.9|262.9|262.8|263|262.9|262.9|262.8|14700
1611657030000|2021-01-26 10:30:30|||||||||20
1611657040000|2021-01-26 10:30:40||262.7||262.8||262.8||262.7|0
1611657050000|2021-01-26 10:30:50||262.7||262.7||262.7||262.7|2000
1611657070000|2021-01-26 10:31:10||262.8||262.8||262.8||262.8|0
1611657110000|2021-01-26 10:31:50||262.7||262.7||262.8||262.7|0
1611657120000|2021-01-26 10:32:00||262.8||262.8||262.8||262.8|0
1611657150000|2021-01-26 10:32:30|||||||||1269
1611657170000|2021-01-26 10:32:50|263|262.9|263.1|262.9|263.1|263|263|262.9|6287
1611657180000|2021-01-26 10:33:00|263|263|263|262.9|263.1|263|263|262.9|1537
1611657190000|2021-01-26 10:33:10||262.8||262.8||262.8||262.8|0
1611657230000|2021-01-26 10:33:50|262.9||262.9||262.9||262.9||0
1611657260000|2021-01-26 10:34:20|262.8|262.7|262.9|262.7|262.9|262.7|262.8|262.7|0
1611657280000|2021-01-26 10:34:40|262.8|262.6|262.8|262.6|262.8|262.6|262.8|262.6|0
1611657300000|2021-01-26 10:35:00||262.7||262.7||262.7||262.7|0
1611657320000|2021-01-26 10:35:20||262.6||262.7||262.7||262.6|0
1611657380000|2021-01-26 10:36:20||262.6||262.6||262.6||262.6|0
1611657420000|2021-01-26 10:37:00|262.7|262.7|262.8|262.7|262.8|262.7|262.7|262.7|0
1611657500000|2021-01-26 10:38:20|262.9|262.8|262.9|262.7|262.9|262.8|262.9|262.7|5532
1611657570000|2021-01-26 10:39:30|262.8||262.8||262.8||262.8||38
1611657580000|2021-01-26 10:39:40|262.9|262.8|262.9|262.7|262.9|262.8|262.9|262.7|1782
1611657670000|2021-01-26 10:41:10|262.8|262.6|262.7|262.6|262.8|262.6|262.7|262.6|18305
1611657680000|2021-01-26 10:41:20|262.6|262.5|262.6|262.5|262.7|262.6|262.6|262.5|19522
1611657690000|2021-01-26 10:41:30||262.4||262.5||262.5||262.4|4407
1611657700000|2021-01-26 10:41:40||262.4||262.4||262.4||262.4|1861
1611657710000|2021-01-26 10:41:50||262.5||262.5||262.5||262.5|0
1611657730000|2021-01-26 10:42:10|||||||||500
1611657780000|2021-01-26 10:43:00|262.5|262.4|262.5|262.4|262.6|262.4|262.5|262.4|0
1611657840000|2021-01-26 10:44:00|262.4|262.3|262.4|262.3|262.5|262.3|262.4|262.3|604
1611657900000|2021-01-26 10:45:00|262.3|262.2|262.3|262.2|262.4|262.2|262.3|262.2|2793
1611657990000|2021-01-26 10:46:30|262.2|262.1|262.3|262.2|262.3|262.2|262.2|262.1|3141
1611658020000|2021-01-26 10:47:00||262.1||262.1||262.2||262.1|0
1611658060000|2021-01-26 10:47:40|262.2||262.2||262.2||262.2||0
1611658110000|2021-01-26 10:48:30|262.3|262.2|262.2|262.1|262.3|262.2|262.2|262.1|5518
1611658120000|2021-01-26 10:48:40|||||||||546
1611658140000|2021-01-26 10:49:00|||||||||3678
1611658260000|2021-01-26 10:51:00|262.3|262.2|262.3|262.2|262.3|262.2|262.3|262.2|5503
1611658270000|2021-01-26 10:51:10|262.2|262.1|262.3|262.1|262.3|262.2|262.2|262.1|0
1611658290000|2021-01-26 10:51:30|||||||||27
1611658310000|2021-01-26 10:51:50|262.2||262.2||262.2||262.2||0
1611658320000|2021-01-26 10:52:00|262.1|262|262.1|262|262.2|262|262.1|262|7149
1611658360000|2021-01-26 10:52:40|262.2|262.1|262.3|262.1|262.3|262.1|262.2|262.1|760
1611658370000|2021-01-26 10:52:50|262.2||262.2||262.2||262.2||0
1611658410000|2021-01-26 10:53:30||262||262||262||262|1242
1611658420000|2021-01-26 10:53:40|262.1||262.1||262.2||262.1||0
1611658440000|2021-01-26 10:54:00|262.2|262.1|262.2|262|262.2|262.1|262.2|262|7933
1611658470000|2021-01-26 10:54:30||262.1||262.1||262.1||262.1|0
1611658480000|2021-01-26 10:54:40|262.3|262.2|262.3|262.1|262.3|262.2|262.3|262.1|8260
1611658490000|2021-01-26 10:54:50|262.2||262.3||262.3||262.2||1055
1611658500000|2021-01-26 10:55:00|262.2||262.2||262.2||262.2||0
1611658510000|2021-01-26 10:55:10|262.1|262|262.2|262|262.2|262|262.1|262|0
1611658590000|2021-01-26 10:56:30||262.1||262||262.1||262|0
1611658620000|2021-01-26 10:57:00||262.1||262||262.1||262|0
1611658630000|2021-01-26 10:57:10||262.1||262||262.1||262|100
1611658640000|2021-01-26 10:57:20||262.1||262.1||262.1||262|0
1611658720000|2021-01-26 10:58:40|262.3|262.2|262.3|262.2|262.3|262.2|262.3|262.1|9786
1611658730000|2021-01-26 10:58:50|262.2|262.1|262.3|262.1|262.3|262.1|262.2|262.1|1792
1611658780000|2021-01-26 10:59:40|262.2||262.2||262.2||262.2||0
1611658790000|2021-01-26 10:59:50|262.3||262.3||262.3||262.3||0
1611658820000|2021-01-26 11:00:20||262.2||262.2||262.2||262.2|836
1611658860000|2021-01-26 11:01:00||262.1||262.1||262.2||262.1|0
1611658870000|2021-01-26 11:01:10||262.2||262.1||262.2||262.1|0
1611658880000|2021-01-26 11:01:20||262.2||262.1||262.2||262.1|0
1611658910000|2021-01-26 11:01:50||262.2||262.2||262.2||262.2|1000
1611658920000|2021-01-26 11:02:00|262.4|262.3|262.5|262.3|262.5|262.3|262.4|262.3|1008
1611658930000|2021-01-26 11:02:10|262.4|262.4|262.5|262.3|262.5|262.4|262.4|262.3|631
1611658960000|2021-01-26 11:02:40||262.4||262.4||262.4||262.4|0
1611658990000|2021-01-26 11:03:10|262.6|262.5|262.6|262.4|262.6|262.5|262.6|262.4|1040
1611659010000|2021-01-26 11:03:30|262.7|262.5|262.6|262.5|262.7|262.5|262.6|262.5|0
1611659030000|2021-01-26 11:03:50|262.7||262.7||262.7||262.7||0
1611659060000|2021-01-26 11:04:20|262.6||262.7||262.7||262.6||0
1611659090000|2021-01-26 11:04:50||262.6||262.6||262.6||262.6|0
1611659100000|2021-01-26 11:05:00|262.8||262.8||262.8||262.8||0
1611659110000|2021-01-26 11:05:10|262.9|262.7|262.9|262.7|262.9|262.8|262.9|262.7|0
1611659140000|2021-01-26 11:05:40|262.8|262.6|262.7|262.5|262.8|262.6|262.6|262.5|8123
1611659220000|2021-01-26 11:07:00|262.6|262.4|262.6|262.5|262.7|262.5|262.5|262.4|10135
1611659230000|2021-01-26 11:07:10|262.7|262.6|262.6|262.5|262.7|262.6|262.6|262.5|585
1611659240000|2021-01-26 11:07:20|262.7|262.6|262.7|262.5|262.7|262.6|262.7|262.5|287
1611659260000|2021-01-26 11:07:40||262.6||262.6||262.6||262.6|0
1611659280000|2021-01-26 11:08:00|262.8|262.7|262.7|262.6|262.8|262.7|262.7|262.6|11392
1611659330000|2021-01-26 11:08:50|262.6|262.5|262.6|262.5|262.6|262.5|262.6|262.5|2375
1611659340000|2021-01-26 11:09:00|||||||||2219
1611659350000|2021-01-26 11:09:10|262.7||262.6||262.7||262.6||5180
1611659380000|2021-01-26 11:09:40|262.7|262.6|262.8|262.6|262.8|262.6|262.7|262.6|1239
1611659390000|2021-01-26 11:09:50|262.7||262.7||262.7||262.7||0
1611659400000|2021-01-26 11:10:00||262.5||262.6||262.6||262.5|0
1611659430000|2021-01-26 11:10:30|262.8||262.8||262.8||262.8||0
1611659490000|2021-01-26 11:11:30|262.7||262.8||262.8||262.7||0
1611659500000|2021-01-26 11:11:40|262.7|262.7|262.8|262.6|262.8|262.7|262.7|262.6|4289
1611659540000|2021-01-26 11:12:20|||||||||490
1611659590000|2021-01-26 11:13:10||262.7||262.6||262.7||262.6|0
1611659610000|2021-01-26 11:13:30||262.7||262.7||262.7||262.7|0
1611659650000|2021-01-26 11:14:10||262.6||262.6||262.6||262.6|0
1611659690000|2021-01-26 11:14:50||262.7||262.7||262.7||262.6|347
1611659710000|2021-01-26 11:15:10|262.9|262.8|263|262.9|263|262.9|262.9|262.8|3369
1611659720000|2021-01-26 11:15:20||262.8||262.8||262.8||262.8|0
1611659780000|2021-01-26 11:16:20||262.9||262.8||262.9||262.8|5788
1611659810000|2021-01-26 11:16:50||262.9||262.9||262.9||262.9|0
1611659830000|2021-01-26 11:17:10|262.9|262.8|263|262.8|263|262.9|262.9|262.8|7800
1611659840000|2021-01-26 11:17:20|262.9||262.9||263||262.9||0
1611659870000|2021-01-26 11:17:50|262.8|262.7|262.9|262.8|262.9|262.8|262.8|262.6|19021
1611659910000|2021-01-26 11:18:30|263|262.9|263|262.8|263|262.9|263|262.8|606
1611659960000|2021-01-26 11:19:20|262.9||262.9||262.9||262.9||0
1611659970000|2021-01-26 11:19:30||262.7||262.7||262.7||262.7|0
1611660040000|2021-01-26 11:20:40|263|262.8|262.9|262.7|263|262.8|262.9|262.7|4383
1611660060000|2021-01-26 11:21:00|263|262.8|263|262.8|263|262.8|263|262.8|0
1611660070000|2021-01-26 11:21:10|262.9|262.9|262.9|262.8|262.9|262.9|262.9|262.8|0
1611660090000|2021-01-26 11:21:30|263|262.9|263|262.8|263|262.9|263|262.8|3
1611660100000|2021-01-26 11:21:40|||||||||4
1611660180000|2021-01-26 11:23:00|262.9||263||263||262.9||0
1611660210000|2021-01-26 11:23:30|262.9||263||263||262.9||0
1611660280000|2021-01-26 11:24:40||262.9||262.9||262.9||262.9|0
1611660290000|2021-01-26 11:24:50|263.1|263|263.1|262.9|263.2|263|263.1|262.9|35409
1611660300000|2021-01-26 11:25:00||263||263||263||263|0
1611660440000|2021-01-26 11:27:20|263|262.9|263.1|263|263.1|263|263|262.9|16141
1611660450000|2021-01-26 11:27:30|263|262.9|263|262.9|263.1|262.9|263|262.9|4000
1611660460000|2021-01-26 11:27:40||262.8||262.8||262.8||262.8|9929
1611660510000|2021-01-26 11:28:30||262.9||262.9||262.9||262.9|0
1611660550000|2021-01-26 11:29:10|263.1|263|263.1|263|263.1|263|263.1|263|8603
1611660560000|2021-01-26 11:29:20||262.9||263||263||262.9|0
1611660600000|2021-01-26 11:30:00||262.9||262.9||262.9||262.9|0
1611660610000|2021-01-26 11:30:10|263||263||263||263||0
1611660650000|2021-01-26 11:30:50||262.8||262.8||262.8||262.8|0
1611660690000|2021-01-26 11:31:30|263.1|262.9|263|262.9|263.1|262.9|263|262.9|1787
1611660700000|2021-01-26 11:31:40|262.9|262.8|262.9|262.8|263|262.8|262.9|262.8|6748
1611660710000|2021-01-26 11:31:50|263|262.9|263.1|262.9|263.1|262.9|263|262.9|11616
1611660730000|2021-01-26 11:32:10||263||263||263||262.9|0
1611660770000|2021-01-26 11:32:50|||||||||20
1611660780000|2021-01-26 11:33:00|263|262.9|263.1|262.9|263.1|262.9|263|262.9|113
1611660790000|2021-01-26 11:33:10|263||263||263||263||0
1611660870000|2021-01-26 11:34:30|262.9|262.8|262.9|262.8|262.9|262.8|262.8|262.7|11829
1611660880000|2021-01-26 11:34:40||262.7||262.7||262.7||262.7|0
1611660890000|2021-01-26 11:34:50|263|262.8|263.1|262.9|263.1|262.9|263|262.8|10847
1611660900000|2021-01-26 11:35:00|263||263.1||263.1||263||0
1611660920000|2021-01-26 11:35:20|263||263||263||263||0
1611660940000|2021-01-26 11:35:40|||||||||999
1611661110000|2021-01-26 11:38:30|263.1|263|263.1|263|263.1|263|263.1|262.9|0
1611661140000|2021-01-26 11:39:00|263|262.9|263|262.8|263|262.9|263|262.8|6848
1611661160000|2021-01-26 11:39:20|262.9||263||263||262.9||0
1611661210000|2021-01-26 11:40:10|262.9||263||263||262.9||0
1611661400000|2021-01-26 11:43:20|262.9|262.7|262.7|262.6|262.9|262.7|262.7|262.6|37033
1611661410000|2021-01-26 11:43:30|262.6|262.5|262.7|262.5|262.7|262.5|262.6|262.5|8312
1611661430000|2021-01-26 11:43:50|262.6|262.4|262.5|262.4|262.6|262.4|262.5|262.4|11351
1611661440000|2021-01-26 11:44:00|262.6|262.5|262.6|262.5|262.7|262.6|262.6|262.5|5445
1611661460000|2021-01-26 11:44:20|||||||||14
1611661540000|2021-01-26 11:45:40|262.5|262.4|262.5|262.4|262.6|262.4|262.5|262.4|15645
1611661560000|2021-01-26 11:46:00|262.4|262.3|262.4|262.3|262.4|262.3|262.4|262.3|2166
1611661570000|2021-01-26 11:46:10|262.5|262.4|262.5|262.3|262.5|262.4|262.5|262.3|18108
1611661580000|2021-01-26 11:46:20|262.4|262.4|262.5|262.4|262.5|262.4|262.4|262.4|2200
1611661600000|2021-01-26 11:46:40|||||||||1000
1611661710000|2021-01-26 11:48:30|||||||||10
1611661720000|2021-01-26 11:48:40|262.4|262.3|262.5|262.3|262.5|262.3|262.4|262.3|6748
1611661730000|2021-01-26 11:48:50|262.4||262.4||262.4||262.4||0
1611661780000|2021-01-26 11:49:40|262.5|262.4|262.5|262.4|262.5|262.4|262.5|262.4|7928
1611661790000|2021-01-26 11:49:50|262.6|262.5|262.5|262.4|262.6|262.5|262.5|262.4|16461
1611661800000|2021-01-26 11:50:00|262.6|262.5|262.6|262.5|262.6|262.5|262.6|262.4|7211
1611661820000|2021-01-26 11:50:20|262.7|262.6|262.7|262.5|262.7|262.6|262.7|262.5|2817
1611661860000|2021-01-26 11:51:00||262.6||262.6||262.6||262.6|0
1611661870000|2021-01-26 11:51:10||262.5||262.5||262.5||262.5|0
1611661910000|2021-01-26 11:51:50||262.6||262.5||262.6||262.5|43
1611661980000|2021-01-26 11:53:00|262.8|262.6|262.9|262.7|262.9|262.7|262.8|262.6|5115
1611661990000|2021-01-26 11:53:10|262.8|262.8|262.9|262.7|262.9|262.8|262.8|262.7|0
1611662030000|2021-01-26 11:53:50|263|262.8|263|262.8|263|262.9|263|262.8|4890
1611662040000|2021-01-26 11:54:00|262.9|262.7|262.9|262.7|262.9|262.7|262.9|262.7|0
1611662050000|2021-01-26 11:54:10|263|262.8|263|262.9|263|262.9|263|262.8|0
1611662060000|2021-01-26 11:54:20|263.1||263.1||263.1||263.1||293
1611662090000|2021-01-26 11:54:50|263.2|263|263.2|263|263.2|263.1|263.2|263|0
1611662110000|2021-01-26 11:55:10||263.1||263.1||263.1||263.1|0
1611662120000|2021-01-26 11:55:20|263.3||263.3||263.3||263.3||1970
1611662150000|2021-01-26 11:55:50|263.2||263.2||263.2||263.2||0
1611662160000|2021-01-26 11:56:00|263.1|263|263.1|263|263.1|263|263.1|263|9034
1611662180000|2021-01-26 11:56:20|263.2||263.1||263.2||263.1||0
1611662220000|2021-01-26 11:57:00|263.2||263.1||263.2||263.1||1352
1611662240000|2021-01-26 11:57:20|263.2||263.2||263.2||263.2||0
1611662260000|2021-01-26 11:57:40|263.1||263.1||263.1||263.1||0
1611662270000|2021-01-26 11:57:50|263.2||263.1||263.2||263.1||0
1611662350000|2021-01-26 11:59:10|263|262.9|263.1|262.9|263.1|262.9|263|262.9|1025
1611662360000|2021-01-26 11:59:20|263||263||263||263||0
1611662390000|2021-01-26 11:59:50|263.1|263|263.1|262.9|263.1|263|263.1|262.9|1141
1611662400000|2021-01-26 12:00:00|263||263||263||263||0
1611662410000|2021-01-26 12:00:10|263.1|263|263.1|262.9|263.1|263|263.1|262.9|3500
1611662440000|2021-01-26 12:00:40|263||263.1||263.1||263||0
1611662460000|2021-01-26 12:01:00|263||263||263||263||0
1611662550000|2021-01-26 12:02:30|262.9|262.8|262.9|262.7|262.9|262.8|262.8|262.6|26757
1611662560000|2021-01-26 12:02:40|262.8||262.9||262.9||262.8||2500
1611662570000|2021-01-26 12:02:50|262.8|262.6|262.8|262.6|262.8|262.6|262.7|262.6|9148
1611662580000|2021-01-26 12:03:00|262.7||262.7||262.8||262.7||0
1611662590000|2021-01-26 12:03:10|262.6|262.5|262.7|262.5|262.7|262.6|262.6|262.5|6760
1611662710000|2021-01-26 12:05:10|262.8|262.6|262.8|262.7|262.9|262.8|262.7|262.6|45392
1611662740000|2021-01-26 12:05:40|262.9|262.8|263|262.8|263|262.8|262.9|262.8|573
1611662760000|2021-01-26 12:06:00|263.1|262.9|263|262.8|263.1|263|263|262.8|13280
1611662800000|2021-01-26 12:06:40|262.9|262.7|262.9|262.7|263|262.7|262.9|262.7|0
1611662820000|2021-01-26 12:07:00|262.8||262.9||262.9||262.8||0
1611662880000|2021-01-26 12:08:00||262.6||262.7||262.7||262.6|0
1611662980000|2021-01-26 12:09:40|262.8||262.8||262.8||262.8||0
1611663010000|2021-01-26 12:10:10|262.7|262.6|262.8|262.6|262.8|262.6|262.7|262.6|1
1611663070000|2021-01-26 12:11:10|262.7|262.5|262.7|262.5|262.7|262.5|262.7|262.5|5452
1611663090000|2021-01-26 12:11:30|262.6||262.6||262.6||262.6||0
1611663100000|2021-01-26 12:11:40|262.7||262.6||262.7||262.6||0
1611663160000|2021-01-26 12:12:40|262.5|262.4|262.5|262.3|262.5|262.4|262.4|262.3|20804
1611663210000|2021-01-26 12:13:30|262.4||262.4||262.5||262.4||1130
1611663230000|2021-01-26 12:13:50|262.3|262.2|262.4|262.2|262.4|262.3|262.3|262.2|3173
1611663240000|2021-01-26 12:14:00||262.3||262.3||262.3||262.3|0
1611663290000|2021-01-26 12:14:50|262.5|262.4|262.5|262.3|262.5|262.4|262.5|262.3|2684
1611663460000|2021-01-26 12:17:40||262.4||262.4||262.4||262.4|0
1611663480000|2021-01-26 12:18:00|262.6|262.5|262.5|262.4|262.6|262.5|262.5|262.4|13188
1611663500000|2021-01-26 12:18:20|||||||||17
1611663510000|2021-01-26 12:18:30|262.4|262.3|262.5|262.3|262.5|262.3|262.4|262.3|1611
1611663610000|2021-01-26 12:20:10|262.6|262.4|262.6|262.5|262.6|262.5|262.6|262.4|0
1611663690000|2021-01-26 12:21:30|262.7|262.6|262.7|262.6|262.8|262.6|262.7|262.6|3
1611663760000|2021-01-26 12:22:40||262.5||262.5||262.5||262.5|3030
1611663770000|2021-01-26 12:22:50|||||||||3616
1611663780000|2021-01-26 12:23:00||262.6||262.6||262.6||262.6|0
1611663790000|2021-01-26 12:23:10|||||||||50
1611663800000|2021-01-26 12:23:20||262.5||262.5||262.5||262.5|2451
1611663820000|2021-01-26 12:23:40|262.6||262.6||262.7||262.6||0
1611663850000|2021-01-26 12:24:10|262.7|262.6|262.7|262.6|262.7|262.6|262.7|262.6|513
1611663860000|2021-01-26 12:24:20|262.8|262.7|262.8|262.7|262.8|262.7|262.8|262.7|5
1611663870000|2021-01-26 12:24:30||262.6||262.6||262.7||262.6|1000
1611663880000|2021-01-26 12:24:40|262.9|262.7|262.8|262.7|262.9|262.7|262.8|262.7|4636
1611663900000|2021-01-26 12:25:00|||||||||10
1611663950000|2021-01-26 12:25:50|262.9||262.9||262.9||262.9||2423
1611663980000|2021-01-26 12:26:20|262.8||262.8||262.8||262.8||1060
1611664000000|2021-01-26 12:26:40|262.9||262.9||262.9||262.9||8686
1611664040000|2021-01-26 12:27:20|262.8|262.6|262.6|262.5|262.8|262.6|262.5|262.4|119927
1611664060000|2021-01-26 12:27:40|||||||||2694
1611664080000|2021-01-26 12:28:00|262.5|262.4|262.6|262.4|262.6|262.4|262.5|262.4|2539
1611664090000|2021-01-26 12:28:10|262.5|262.3|262.5|262.3|262.5|262.3|262.4|262.3|5445
1611664120000|2021-01-26 12:28:40|262.6|262.4|262.5|262.3|262.6|262.5|262.4|262.3|47202
1611664140000|2021-01-26 12:29:00|262.4|262.2|262.3|262.2|262.4|262.2|262.3|262.2|0
1611664160000|2021-01-26 12:29:20|262.4|262.3|262.4|262.3|262.4|262.3|262.4|262.3|2339
1611664220000|2021-01-26 12:30:20|262.5||262.4||262.5||262.4||16476
1611664290000|2021-01-26 12:31:30|262.5|262.4|262.5|262.4|262.5|262.4|262.5|262.4|11857
1611664320000|2021-01-26 12:32:00|262.6|262.5|262.6|262.5|262.6|262.5|262.6|262.5|17426
1611664350000|2021-01-26 12:32:30|262.5|262.4|262.5|262.4|262.5|262.4|262.5|262.3|28567
1611664360000|2021-01-26 12:32:40|262.4|262.3|262.4|262.3|262.4|262.4|262.4|262.2|12
1611664370000|2021-01-26 12:32:50|262.5||262.5||262.5||262.4||0
1611664430000|2021-01-26 12:33:50|262.4|262.2|262.4|262.3|262.4|262.3|262.4|262.2|0
1611664510000|2021-01-26 12:35:10|262.3|262.2|262.4|262.2|262.4|262.2|262.3|262.2|3836
1611664520000|2021-01-26 12:35:20|262.3||262.3||262.3||262.3||0
1611664550000|2021-01-26 12:35:50||262.1||262.2||262.2||262.1|0
1611664660000|2021-01-26 12:37:40|262.4|262.3|262.3|262.2|262.5|262.4|262.3|262.2|32032
1611664670000|2021-01-26 12:37:50|262.2|262.1|262.2|262.1|262.3|262.1|262.2|262.1|11
1611664740000|2021-01-26 12:39:00|||||||||1718
1611664780000|2021-01-26 12:39:40|262.3|262.2|262.3|262.1|262.3|262.2|262.2|262.1|17989
1611664830000|2021-01-26 12:40:30|262.2||262.2||262.3||262.2||0
1611664920000|2021-01-26 12:42:00|||||||||1145
1611665020000|2021-01-26 12:43:40||262||262.1||262.1||262|0
1611665090000|2021-01-26 12:44:50|262.3|262.2|262.3|262.1|262.3|262.2|262.2|262.1|11376
1611665180000|2021-01-26 12:46:20|262.2||262.2||262.2||262.2||0
1611665190000|2021-01-26 12:46:30||262||262||262.1||262|0
1611665200000|2021-01-26 12:46:40||262.1||262||262.1||262|0
1611665220000|2021-01-26 12:47:00||262.1||262||262.1||262|0
1611665230000|2021-01-26 12:47:10||262.1||262||262.1||262|0
1611665240000|2021-01-26 12:47:20||262.1||262||262.1||262|0
1611665250000|2021-01-26 12:47:30||262.1||262.1||262.1||262.1|0
1611665270000|2021-01-26 12:47:50|262.1|262|262.1|262|262.2|262|262.1|262|950
1611665310000|2021-01-26 12:48:30|262.2|262.1|262.2|262.1|262.2|262.1|262.2|262.1|0
1611665320000|2021-01-26 12:48:40||262||262||262||262|4045
1611665340000|2021-01-26 12:49:00|262.1||262.2||262.2||262.1||0
1611665360000|2021-01-26 12:49:20|262.1|262.1|262.1|262|262.1|262.1|262.1|262|2284
1611665370000|2021-01-26 12:49:30|262.2|262.1|262.2|262|262.2|262.1|262.1|262|2311
1611665390000|2021-01-26 12:49:50||262.1||262.1||262.1||262.1|0
1611665410000|2021-01-26 12:50:10|262.3|262.2|262.3|262.2|262.3|262.2|262.3|262.2|10075
1611665420000|2021-01-26 12:50:20|262.4||262.4||262.4||262.3||0
1611665440000|2021-01-26 12:50:40||262.3||262.3||262.3||262.3|0
1611665460000|2021-01-26 12:51:00||262.2||262.3||262.3||262.2|0
1611665470000|2021-01-26 12:51:10||262.2||262.3||262.3||262.2|0
1611665510000|2021-01-26 12:51:50|262.5||262.5||262.5||262.5||0
1611665560000|2021-01-26 12:52:40|262.6|262.4|262.6|262.4|262.6|262.4|262.6|262.4|0
1611665600000|2021-01-26 12:53:20|262.5||262.5||262.5||262.5||0
1611665610000|2021-01-26 12:53:30|262.6||262.6||262.6||262.6||0
1611665650000|2021-01-26 12:54:10||262.5||262.5||262.5||262.5|0
1611665660000|2021-01-26 12:54:20|262.7|262.6|262.8|262.6|262.8|262.6|262.7|262.5|2115
1611665690000|2021-01-26 12:54:50||262.7||262.7||262.7||262.7|2615
1611665780000|2021-01-26 12:56:20|262.7|262.6|262.8|262.6|262.8|262.6|262.7|262.6|893
1611665800000|2021-01-26 12:56:40|262.7||262.8||262.8||262.7||0
1611665890000|2021-01-26 12:58:10||262.7||262.7||262.7||262.7|0
1611665910000|2021-01-26 12:58:30||262.6||262.6||262.7||262.6|0
1611665940000|2021-01-26 12:59:00||262.7||262.7||262.7||262.7|0
1611665950000|2021-01-26 12:59:10||262.6||262.6||262.7||262.6|93
1611665960000|2021-01-26 12:59:20||262.7||262.6||262.7||262.6|0
1611665970000|2021-01-26 12:59:30|262.7||262.8||262.8||262.7||0
1611665990000|2021-01-26 12:59:50|262.7||262.7||262.7||262.7||56
1611666000000|2021-01-26 13:00:00|262.8|262.7|262.8|262.6|262.8|262.7|262.8|262.6|1291
1611666030000|2021-01-26 13:00:30||262.7||262.6||262.7||262.6|0
1611666040000|2021-01-26 13:00:40|262.7|262.5|262.7|262.5|262.7|262.6|262.7|262.5|19392
1611666070000|2021-01-26 13:01:10|262.6|262.4|262.6|262.4|262.6|262.4|262.5|262.4|7359
1611666140000|2021-01-26 13:02:20||262.5||262.5||262.5||262.5|0
1611666590000|2021-01-26 13:09:50|262.5|262.4|262.5|262.4|262.5|262.4|262.5|262.4|21423
1611666680000|2021-01-26 13:11:20|||||||||765
1611666720000|2021-01-26 13:12:00|262.6||262.5||262.6||262.5||7662
1611666810000|2021-01-26 13:13:30|262.4|262.3|262.4|262.3|262.4|262.3|262.4|262.3|4338
1611666830000|2021-01-26 13:13:50|262.5|262.4|262.4|262.3|262.5|262.4|262.4|262.3|19701
1611666850000|2021-01-26 13:14:10|262.5|262.4|262.5|262.4|262.5|262.4|262.4|262.4|6433
1611666910000|2021-01-26 13:15:10|||||||||500
1611666940000|2021-01-26 13:15:40|262.4|262.3|262.4|262.3|262.4|262.3|262.4|262.3|8523
1611667170000|2021-01-26 13:19:30|262.3|262.2|262.3|262.2|262.4|262.2|262.3|262.2|5097
1611667180000|2021-01-26 13:19:40|262.4|262.3|262.4|262.2|262.4|262.3|262.4|262.2|0
1611667210000|2021-01-26 13:20:10|262.3||262.3||262.3||262.3||0
1611667220000|2021-01-26 13:20:20|262.4|262.3|262.4|262.3|262.4|262.3|262.4|262.3|2810
1611667400000|2021-01-26 13:23:20|||||||||1396
1611667430000|2021-01-26 13:23:50|262.3|262.2|262.4|262.2|262.4|262.2|262.3|262.2|705
1611667440000|2021-01-26 13:24:00|262.3||262.3||262.3||262.3||0
1611667450000|2021-01-26 13:24:10|||||||||200
1611667530000|2021-01-26 13:25:30|262.4|262.3|262.4|262.3|262.4|262.3|262.4|262.2|20932
1611667640000|2021-01-26 13:27:20|262.5|262.4|262.4|262.3|262.5|262.4|262.4|262.3|6017
1611667700000|2021-01-26 13:28:20|262.3|262.2|262.3|262.2|262.3|262.2|262.3|262.2|2291
1611667760000|2021-01-26 13:29:20|262.2|262.1|262.2|262.1|262.2|262.1|262.2|262.1|6037
1611668000000|2021-01-26 13:33:20|262.1|262|262.1|262|262.1|262|262.1|262|2612
1611668070000|2021-01-26 13:34:30|||||||||4200
1611668100000|2021-01-26 13:35:00|||||||||15
1611668140000|2021-01-26 13:35:40|262.2|262.1|262.2|262.1|262.3|262.2|262.2|262.1|5969
1611668200000|2021-01-26 13:36:40|||||||||12
1611668260000|2021-01-26 13:37:40|262.1|262|262.2|262|262.2|262|262.1|262|1064
1611668270000|2021-01-26 13:37:50|262.1||262.1||262.1||262.1||0
1611668300000|2021-01-26 13:38:20|||||||||14
1611668400000|2021-01-26 13:40:00|||||||||13
1611668410000|2021-01-26 13:40:10|262.2|262.1|262|261.9|262.2|262.1|262|261.9|25776
1611668440000|2021-01-26 13:40:40|261.9|261.8|261.9|261.8|261.9|261.8|261.9|261.8|3274
1611668460000|2021-01-26 13:41:00|262||261.9||262||261.9||0
1611668510000|2021-01-26 13:41:50|||||||||200
1611668520000|2021-01-26 13:42:00|262||261.9||262||261.9||2966
1611668590000|2021-01-26 13:43:10||261.7||261.8||261.8||261.7|0
1611668600000|2021-01-26 13:43:20|||||||||2000
1611668640000|2021-01-26 13:44:00|262|261.9|262|261.8|262|261.9|262|261.8|5647
1611668650000|2021-01-26 13:44:10|261.9||261.9||261.9||261.9||0
1611668690000|2021-01-26 13:44:50||261.7||261.7||261.7||261.7|22
1611668700000|2021-01-26 13:45:00||261.8||261.8||261.8||261.8|0
1611668720000|2021-01-26 13:45:20|262|261.9|262|261.9|262|261.9|262|261.8|587
1611668750000|2021-01-26 13:45:50|||||||||10
1611668820000|2021-01-26 13:47:00|261.9|261.8|261.9|261.8|261.9|261.8|261.9|261.8|0
1611668830000|2021-01-26 13:47:10|261.8|261.7|261.9|261.8|261.9|261.8|261.8|261.7|5874
1611668900000|2021-01-26 13:48:20|||||||||12
1611668950000|2021-01-26 13:49:10|||||||||4000
1611669010000|2021-01-26 13:50:10|262|261.9|262|261.9|262|261.9|262|261.9|2144
1611669110000|2021-01-26 13:51:50|||||||||500
1611669140000|2021-01-26 13:52:20|261.9|261.8|261.9|261.8|261.9|261.8|261.9|261.8|7081
1611669150000|2021-01-26 13:52:30|||||||||930
1611669160000|2021-01-26 13:52:40|261.8|261.7|261.8|261.7|261.9|261.7|261.8|261.7|0
1611669180000|2021-01-26 13:53:00|261.7|261.6|261.7|261.6|261.7|261.6|261.7|261.6|4332
1611669190000|2021-01-26 13:53:10|261.8||261.8||261.8||261.8||0
1611669250000|2021-01-26 13:54:10|261.7||261.7||261.7||261.7||0
1611669270000|2021-01-26 13:54:30|261.6|261.5|261.6|261.5|261.6|261.5|261.6|261.5|2000
1611669290000|2021-01-26 13:54:50|261.5|261.4|261.5|261.4|261.5|261.4|261.5|261.4|1883
1611669300000|2021-01-26 13:55:00|||||||||12
1611669340000|2021-01-26 13:55:40||261.3||261.4||261.4||261.3|0
1611669390000|2021-01-26 13:56:30||261.3||261.4||261.4||261.3|0
1611669470000|2021-01-26 13:57:50|261.6|261.5|261.5|261.4|261.6|261.5|261.5|261.4|4843
1611669490000|2021-01-26 13:58:10|261.6|261.5|261.6|261.5|261.6|261.5|261.6|261.4|4489
1611669590000|2021-01-26 13:59:50|261.5|261.4|261.5|261.4|261.6|261.4|261.5|261.4|910
1611669640000|2021-01-26 14:00:40|261.6|261.5|261.6|261.5|261.6|261.5|261.6|261.4|13173
1611669670000|2021-01-26 14:01:10|261.7||261.7||261.7||261.7||3460
1611669680000|2021-01-26 14:01:20|261.6||261.6||261.6||261.6||0
1611669690000|2021-01-26 14:01:30|261.7|261.6|261.6|261.5|261.7|261.6|261.6|261.5|8843
1611669710000|2021-01-26 14:01:50|261.7||261.7||261.7||261.7||7
1611669770000|2021-01-26 14:02:50|261.6||261.6||261.6||261.6||0
1611669940000|2021-01-26 14:05:40|261.7|261.6|261.7|261.5|261.7|261.6|261.6|261.5|2496
1611669960000|2021-01-26 14:06:00||261.6||261.6||261.6||261.6|0
1611670010000|2021-01-26 14:06:50|261.8|261.7|262|261.8|262|261.8|261.8|261.7|11720
1611670030000|2021-01-26 14:07:10|261.9||261.9||261.9||261.9||0
1611670150000|2021-01-26 14:09:10|261.8|261.7|261.8|261.7|261.9|261.7|261.8|261.7|10052
1611670160000|2021-01-26 14:09:20|261.9|261.8|261.9|261.7|261.9|261.8|261.9|261.7|1901
1611670170000|2021-01-26 14:09:30||261.8||261.8||261.8||261.8|0
1611670180000|2021-01-26 14:09:40||261.7||261.7||261.7||261.7|0
1611670210000|2021-01-26 14:10:10|261.8||261.8||261.8||261.8||0
1611670240000|2021-01-26 14:10:40|261.9|261.8|261.9|261.8|261.9|261.8|261.9|261.8|30
1611670350000|2021-01-26 14:12:30|262|261.9|261.9|261.8|262|261.9|261.9|261.8|11667
1611670400000|2021-01-26 14:13:20|262|261.9|261.9|261.8|262|261.9|261.9|261.8|1548
1611670460000|2021-01-26 14:14:20|262||261.9||262||261.9||0
1611670480000|2021-01-26 14:14:40|261.8|261.7|261.8|261.7|261.8|261.7|261.8|261.7|4285
1611670530000|2021-01-26 14:15:30|||||||||4000
1611670560000|2021-01-26 14:16:00|||||||||2000
1611670630000|2021-01-26 14:17:10|261.9|261.8|261.8|261.7|261.9|261.8|261.8|261.7|2315
1611670690000|2021-01-26 14:18:10|261.9|261.8|261.9|261.7|261.9|261.8|261.9|261.7|5101
1611670710000|2021-01-26 14:18:30|261.8||261.8||261.8||261.8||0
1611670750000|2021-01-26 14:19:10|262.1|261.8|261.9|261.8|262.3|262.1|261.9|261.8|136147
1611670900000|2021-01-26 14:21:40|262|261.9|262.3|262.2|262.3|262.2|262|261.9|31423
1611670910000|2021-01-26 14:21:50|262.4|262.3|262.3|262.2|262.4|262.3|262.3|262.2|14365
1611670920000|2021-01-26 14:22:00||262.1||262.2||262.2||262.1|5415
1611670950000|2021-01-26 14:22:30|262.4|262.3|262.4|262.3|262.5|262.4|262.4|262.3|8684
1611671020000|2021-01-26 14:23:40||262.2||262.2||262.2||262.2|0
1611671040000|2021-01-26 14:24:00|262.5|262.3|262.4|262.3|262.5|262.4|262.4|262.3|8003
1611671090000|2021-01-26 14:24:50|262.3|262.2|262.3|262.2|262.3|262.2|262.3|262.2|2642
1611671150000|2021-01-26 14:25:50|262.2|262.1|262.3|262.2|262.3|262.2|262.2|262.1|4653
1611671170000|2021-01-26 14:26:10|262.4|262.3|262.3|262.2|262.4|262.3|262.3|262.2|9355
1611671190000|2021-01-26 14:26:30|262.2|262.1|262.2|262.1|262.2|262.1|262.2|262.1|1
1611671240000|2021-01-26 14:27:20|262.1|262|262.1|262|262.1|262|262.1|262|1567
1611671310000|2021-01-26 14:28:30|||||||||1500
1611671340000|2021-01-26 14:29:00|||||||||858
1611671400000|2021-01-26 14:30:00|||||||||3359
1611671460000|2021-01-26 14:31:00|262|261.9|262|261.9|262|261.9|262|261.9|4867
1611671480000|2021-01-26 14:31:20|||||||||150
1611671500000|2021-01-26 14:31:40|261.9|261.8|261.9|261.8|261.9|261.8|261.9|261.8|2859
1611671520000|2021-01-26 14:32:00|261.8|261.7|261.8|261.7|261.9|261.7|261.8|261.7|2200
1611671550000|2021-01-26 14:32:30||261.6||261.7||261.7||261.6|0
1611671580000|2021-01-26 14:33:00|||||||||4743
1611671620000|2021-01-26 14:33:40|||||||||40
1611671690000|2021-01-26 14:34:50|261.7|261.6|261.7|261.6|261.7|261.6|261.7|261.6|1083
1611671700000|2021-01-26 14:35:00|261.6|261.5|261.6|261.5|261.6|261.5|261.6|261.5|2744
1611671730000|2021-01-26 14:35:30|261.5|261.4|261.5|261.4|261.5|261.4|261.5|261.4|2000
1611671740000|2021-01-26 14:35:40||261.3||261.4||261.4||261.3|0
1611671800000|2021-01-26 14:36:40||261.3||261.4||261.4||261.3|6398
1611671810000|2021-01-26 14:36:50|261.6|261.5|261.6|261.4|261.6|261.5|261.6|261.4|16668
1611671820000|2021-01-26 14:37:00|261.7|261.5|261.6|261.5|261.7|261.5|261.6|261.5|3794
1611671830000|2021-01-26 14:37:10||261.4||261.5||261.5||261.4|0
1611671840000|2021-01-26 14:37:20|||||||||3514
1611671870000|2021-01-26 14:37:50|261.7|261.6|261.7|261.5|261.7|261.6|261.6|261.5|5379
1611671930000|2021-01-26 14:38:50||261.6||261.6||261.6||261.6|0
1611671960000|2021-01-26 14:39:20|261.6|261.5|261.6|261.5|261.7|261.6|261.6|261.5|11608
1611672020000|2021-01-26 14:40:20|261.7|261.6|261.7|261.5|261.7|261.6|261.7|261.5|6187
1611672030000|2021-01-26 14:40:30|261.6||261.6||261.6||261.6||0
1611672040000|2021-01-26 14:40:40|261.7|261.6|261.8|261.6|261.8|261.6|261.7|261.6|3864
1611672050000|2021-01-26 14:40:50|261.7||261.8||261.8||261.7||0
1611672060000|2021-01-26 14:41:00||261.7||261.7||261.7||261.7|0
1611672100000|2021-01-26 14:41:40|261.7|261.6|261.7|261.6|261.7|261.7|261.7|261.6|5008
1611672120000|2021-01-26 14:42:00|||||||||500
1611672130000|2021-01-26 14:42:10|||||||||67
1611672150000|2021-01-26 14:42:30|||||||||1932
1611672180000|2021-01-26 14:43:00|261.6|261.5|261.7|261.6|261.7|261.6|261.6|261.5|3107
1611672230000|2021-01-26 14:43:50|261.6|261.5|261.6|261.5|261.7|261.5|261.6|261.5|0
1611672300000|2021-01-26 14:45:00|||||||||400
1611672320000|2021-01-26 14:45:20|||||||||1041
1611672340000|2021-01-26 14:45:40|261.5|261.4|261.3|261.2|261.6|261.4|261.3|261.2|35841
1611672350000|2021-01-26 14:45:50|261.4|261.3|261.4|261.3|261.4|261.3|261.4|261.3|9244
1611672380000|2021-01-26 14:46:20|261.3|261.2|261.2|261.1|261.3|261.2|261.2|261.1|6130
1611672390000|2021-01-26 14:46:30||261||261.1||261.1||261|10049
1611672410000|2021-01-26 14:46:50|||||||||250
1611672450000|2021-01-26 14:47:30|261.1|261|261.1|261|261.2|261|261.1|261|10740
1611672460000|2021-01-26 14:47:40|||||||||500
1611672490000|2021-01-26 14:48:10|261|260.9|261|260.9|261|260.9|261|260.9|8174
1611672520000|2021-01-26 14:48:40|260.9|260.8|261|260.9|261|260.9|260.9|260.8|0
1611672560000|2021-01-26 14:49:20|260.9|260.8|260.9|260.8|260.9|260.8|260.9|260.8|669
1611672570000|2021-01-26 14:49:30||260.7||260.7||260.7||260.7|0
1611672590000|2021-01-26 14:49:50||260.8||260.8||260.8||260.8|0
1611672600000|2021-01-26 14:50:00|260.8|260.7|260.9|260.8|260.9|260.8|260.8|260.7|1353
1611672610000|2021-01-26 14:50:10|260.8|260.7|260.8|260.7|260.8|260.8|260.8|260.6|0
1611672630000|2021-01-26 14:50:30|260.7|260.5|260.6|260.5|260.7|260.5|260.6|260.5|23513
1611672670000|2021-01-26 14:51:10|260.7||260.6||260.7||260.6||12630
1611672690000|2021-01-26 14:51:30|260.7|260.6|260.7|260.6|260.7|260.6|260.7|260.6|4029
1611672700000|2021-01-26 14:51:40|260.8|260.7|260.8|260.7|260.8|260.7|260.8|260.6|8313
1611672760000|2021-01-26 14:52:40|260.9|260.8|260.9|260.7|260.9|260.8|260.8|260.7|14006
1611672790000|2021-01-26 14:53:10|260.8||260.8||260.8||260.8||1854
1611672800000|2021-01-26 14:53:20|260.7|260.6|260.7|260.6|260.7|260.6|260.7|260.6|2372
1611672810000|2021-01-26 14:53:30|260.8|260.7|260.8|260.7|260.8|260.7|260.8|260.7|4798
1611672820000|2021-01-26 14:53:40||260.6||260.6||260.6||260.6|0
1611672830000|2021-01-26 14:53:50|260.9|260.7|260.9|260.7|260.9|260.7|260.8|260.7|13117
1611672860000|2021-01-26 14:54:20|260.8||260.8||260.8||260.8||0
1611672910000|2021-01-26 14:55:10|260.9|260.8|261|260.8|261|260.8|260.9|260.8|3914
1611672980000|2021-01-26 14:56:20|260.9||260.9||260.9||260.9||144
1611672990000|2021-01-26 14:56:30|261|260.9|261|260.9|261|260.9|261|260.9|2477
1611673000000|2021-01-26 14:56:40|||||||||200
1611673010000|2021-01-26 14:56:50|260.9|260.8|260.8|260.7|260.9|260.8|260.8|260.7|9861
1611673020000|2021-01-26 14:57:00|260.9|260.8|260.9|260.8|260.9|260.8|260.9|260.8|6800
1611673030000|2021-01-26 14:57:10|261||260.9||261||260.9||0
1611673040000|2021-01-26 14:57:20|261|260.9|261|260.9|261.1|260.9|261|260.9|0
1611673100000|2021-01-26 14:58:20|261.1||261.1||261.1||261.1||0
1611673110000|2021-01-26 14:58:30|261.2|261|261.1|261|261.2|261|261.1|261|936
1611673120000|2021-01-26 14:58:40||260.9||260.9||260.9||260.9|1564
1611673190000|2021-01-26 14:59:50|261||261||261||261||0
1611673230000|2021-01-26 15:00:30|261.1|261|261.2|261|261.2|261.1|261.1|261|13206
1611673240000|2021-01-26 15:00:40|261.1||261.1||261.1||261.1||0
1611673250000|2021-01-26 15:00:50|261.2|261.1|261.2|261.1|261.3|261.1|261.1|261|4506
1611673290000|2021-01-26 15:01:30|261.3|261.2|261.3|261.2|261.3|261.2|261.3|261.1|3884
1611673320000|2021-01-26 15:02:00|261.4|261.3|261.2|261|261.4|261.3|261.1|261|34192
1611673330000|2021-01-26 15:02:10|261.3|261.1|261.3|261.1|261.3|261.2|261.3|261.1|0
1611673370000|2021-01-26 15:02:50||261.2||261.2||261.2||261.1|0
1611673390000|2021-01-26 15:03:10|261.2|261.1|261.2|261.1|261.2|261.1|261.2|261|11841
1611673400000|2021-01-26 15:03:20|261.3|261.2|261.2|261.1|261.3|261.2|261.2|261|7460
1611673420000|2021-01-26 15:03:40|261.3|261.2|261.3|261.1|261.3|261.2|261.2|261.1|1507
1611673430000|2021-01-26 15:03:50||261.2||261.2||261.2||261.2|0
1611673440000|2021-01-26 15:04:00||261.1||261.1||261.1||261.1|0
1611673460000|2021-01-26 15:04:20||261.2||261.2||261.2||261.1|0
1611673540000|2021-01-26 15:05:40|261.2|261.1|261.2|261.1|261.2|261.1|261.2|261.1|5577
1611673580000|2021-01-26 15:06:20|261.3|261.2|261.4|261.2|261.4|261.3|261.3|261.2|20431
1611673600000|2021-01-26 15:06:40||261.3||261.3||261.3||261.3|0
1611673610000|2021-01-26 15:06:50|261.5|261.4|261.4|261.3|261.5|261.4|261.4|261.3|1510
1611673650000|2021-01-26 15:07:30|261.5|261.4|261.5|261.4|261.6|261.4|261.5|261.4|773
1611673690000|2021-01-26 15:08:10|261.6|261.5|261.4|261.3|261.6|261.5|261.4|261.3|23549
1611673700000|2021-01-26 15:08:20|||||||||13
1611673710000|2021-01-26 15:08:30|261.5|261.4|261.6|261.4|261.6|261.5|261.5|261.4|5222
1611673730000|2021-01-26 15:08:50|261.7||261.7||261.7||261.7||0
1611673740000|2021-01-26 15:09:00|261.6||261.6||261.6||261.6||0
1611673760000|2021-01-26 15:09:20|261.5||261.5||261.5||261.5||0
1611673840000|2021-01-26 15:10:40|261.4|261.3|261.3|261.2|261.5|261.4|261.3|261.2|19696
1611673850000|2021-01-26 15:10:50|261.4|261.3|261.4|261.2|261.4|261.3|261.4|261.2|1490
1611673880000|2021-01-26 15:11:20|261.5|261.3|261.5|261.4|261.5|261.4|261.5|261.3|4384
1611673900000|2021-01-26 15:11:40|261.4|261.3|261.2|261.1|261.4|261.3|261.2|261.1|24324
1611673940000|2021-01-26 15:12:20|261.1|261|261.1|261|261.2|261|261.1|261|17332
1611673950000|2021-01-26 15:12:30|261.2|261.1|261.2|261|261.2|261.1|261.2|261|4486
1611674020000|2021-01-26 15:13:40|261.1||261.1||261.2||261.1||0
1611674080000|2021-01-26 15:14:40|261.2|261.1|261.1|261|261.2|261.1|261.1|261|20393
1611674110000|2021-01-26 15:15:10|261.2|261.1|261.2|261.1|261.2|261.1|261.2|261.1|1562
1611674130000|2021-01-26 15:15:30|261.1|261|261.2|261.1|261.2|261.1|261.1|261|0
1611674170000|2021-01-26 15:16:10|261.3|261.2|261.3|261.1|261.3|261.2|261.3|261.1|4649
1611674190000|2021-01-26 15:16:30|||||||||550
1611674240000|2021-01-26 15:17:20|261.2||261.2||261.2||261.2||0
1611674270000|2021-01-26 15:17:50|261.3||261.3||261.3||261.3||9779
1611674280000|2021-01-26 15:18:00|261.2||261.2||261.2||261.2||0
1611674310000|2021-01-26 15:18:30|||||||||2000
1611674330000|2021-01-26 15:18:50|||||||||1000
1611674340000|2021-01-26 15:19:00|261.1|261|261.1|261|261.1|261|261.1|261|8864
1611674410000|2021-01-26 15:20:10|261|260.9|261|260.9|261|260.9|261|260.9|11496
1611674420000|2021-01-26 15:20:20|261.1|261|261|260.9|261.1|261|261|260.9|4935
1611674460000|2021-01-26 15:21:00|||||||||1600
1611674470000|2021-01-26 15:21:10|261.1|261|261.1|261|261.1|261|261.1|261|5771
1611674480000|2021-01-26 15:21:20|||||||||3543
1611674540000|2021-01-26 15:22:20|261|260.9|261|260.9|261.1|260.9|261|260.9|6124
1611674600000|2021-01-26 15:23:20|||||||||2000
1611674670000|2021-01-26 15:24:30|260.9|260.8|260.8|260.7|260.9|260.8|260.8|260.7|28535
1611674690000|2021-01-26 15:24:50|260.9|260.8|260.9|260.8|260.9|260.8|260.9|260.8|15849
1611674720000|2021-01-26 15:25:20|261|260.9|261|260.9|261.1|261|261|260.9|12117
1611674740000|2021-01-26 15:25:40|260.9|260.8|260.9|260.7|260.9|260.8|260.9|260.7|12447
1611674750000|2021-01-26 15:25:50|261|260.8|261|260.9|261|260.9|261|260.8|6988
1611674760000|2021-01-26 15:26:00||260.8||260.8||260.8||260.8|0
1611674770000|2021-01-26 15:26:10|260.9|260.9|261|260.9|261|260.9|260.9|260.8|4000
1611674780000|2021-01-26 15:26:20|261.1|261|261.1|261|261.1|261|261|261|1648
1611674810000|2021-01-26 15:26:50|||||||||316
1611674830000|2021-01-26 15:27:10|||||||||600
1611674870000|2021-01-26 15:27:50|||||||||1568
1611674910000|2021-01-26 15:28:30|261.2|261.1|261.1|261|261.2|261.1|261.1|261|15567
1611674920000|2021-01-26 15:28:40|261.2||261.1||261.2||261.1||0
1611675000000|2021-01-26 15:30:00|261.2|261.1|261.2|261.1|261.3|261.1|261.1|261|22980
1611675020000|2021-01-26 15:30:20|||||||||2134
1611675090000|2021-01-26 15:31:30|261.1|261|261.1|261|261.1|261.1|261.1|261|10375
1611675280000|2021-01-26 15:34:40|261|260.9|261|260.9|261|260.9|261|260.9|14650
1611675290000|2021-01-26 15:34:50|||||||||6593
1611675310000|2021-01-26 15:35:10|261.1|261|261.4|261.2|261.4|261.3|261.1|261|27144
1611675320000|2021-01-26 15:35:20||261.3||261.3||261.3||261.3|0
1611675350000|2021-01-26 15:35:50|261.5||261.5||261.5||261.5||0
1611675370000|2021-01-26 15:36:10|261.4||261.4||261.4||261.4||0
1611675380000|2021-01-26 15:36:20|||||||||1
1611675390000|2021-01-26 15:36:30|||||||||1464
1611675410000|2021-01-26 15:36:50|||||||||2500
1611675480000|2021-01-26 15:38:00|261.3|261.2|261.3|261.2|261.3|261.2|261.3|261.2|6689
1611675490000|2021-01-26 15:38:10|261.4||261.3||261.4||261.3||0
1611675500000|2021-01-26 15:38:20|261.4|261.3|261.4|261.2|261.4|261.3|261.4|261.2|5288
1611675510000|2021-01-26 15:38:30|261.3||261.3||261.3||261.3||0
1611675520000|2021-01-26 15:38:40|261.4|261.3|261.4|261.3|261.4|261.3|261.4|261.3|8845
1611675550000|2021-01-26 15:39:10|261.5|261.4|261.5|261.4|261.6|261.5|261.5|261.4|15854
1611675560000|2021-01-26 15:39:20|261.6|261.3|261.4|261.3|261.6|261.4|261.4|261.3|28268
1611675570000|2021-01-26 15:39:30|261.5||261.4||261.5||261.4||7948
1611675580000|2021-01-26 15:39:40|||||||||5000
1611675590000|2021-01-26 15:39:50|261.3|261.2|261.4|261.2|261.4|261.2|261.3|261.2|26202
1611675600000|2021-01-26 15:40:00|261.3|261.3|261.3|261.2|261.3|261.3|261.3|261.2|471
1611675610000|2021-01-26 15:40:10|261.4|261.3|261.4|261.3|261.5|261.3|261.4|261.2|18873
1611675620000|2021-01-26 15:40:20||261.2||261.3||261.3||261.2|7106
1611675640000|2021-01-26 15:40:40|||||||||2000
1611675660000|2021-01-26 15:41:00|261.3|261.2|261.4|261.3|261.4|261.3|261.3|261.2|12849
1611675680000|2021-01-26 15:41:20|261.3|261.2|261.4|261.3|261.4|261.3|261.3|261.2|3500
1611675700000|2021-01-26 15:41:40||261.2||261.3||261.3||261.2|3000
1611675710000|2021-01-26 15:41:50|261.3|261.2|261.4|261.3|261.4|261.3|261.3|261.2|3439
1611675720000|2021-01-26 15:42:00||261.2||261.2||261.3||261.2|0
1611675730000|2021-01-26 15:42:10|261.3|261.3|261.3|261.2|261.4|261.3|261.3|261.2|6000
1611675740000|2021-01-26 15:42:20|261.4|261.3|261.3|261.2|261.4|261.3|261.3|261.2|4868
1611675750000|2021-01-26 15:42:30|||||||||500
1611675760000|2021-01-26 15:42:40|261.4|261.3|261.5|261.4|261.5|261.4|261.4|261.3|17228
1611675770000|2021-01-26 15:42:50|261.6|261.5|261.5|261.4|261.6|261.5|261.5|261.4|8336
1611675790000|2021-01-26 15:43:10|||||||||4500
1611675820000|2021-01-26 15:43:40|||||||||5356
1611675830000|2021-01-26 15:43:50|||||||||5500
1611675840000|2021-01-26 15:44:00|261.6|261.5|261.6|261.5|261.6|261.5|261.6|261.4|1944
1611675870000|2021-01-26 15:44:30|261.5|261.4|261.5|261.4|261.5|261.4|261.5|261.4|3012
1611675880000|2021-01-26 15:44:40|||||||||5488
1611675890000|2021-01-26 15:44:50|261.6|261.5|261.6|261.5|261.6|261.5|261.6|261.5|3121
1611675900000|2021-01-26 15:45:00|261.5|261.4|261.5|261.4|261.5|261.5|261.5|261.4|512
1611675920000|2021-01-26 15:45:20|261.6||261.5||261.6||261.5||500
1611675930000|2021-01-26 15:45:30|||||||||3500
1611675940000|2021-01-26 15:45:40|||||||||5530
1611675950000|2021-01-26 15:45:50|261.6|261.5|261.6|261.5|261.7|261.6|261.6|261.5|9939
1611675970000|2021-01-26 15:46:10|||||||||271
1611675990000|2021-01-26 15:46:30|||||||||5040
1611676000000|2021-01-26 15:46:40|||||||||20000
1611676010000|2021-01-26 15:46:50|261.7|261.6|261.7|261.6|261.8|261.7|261.6|261.6|34245
1611676020000|2021-01-26 15:47:00||261.5||261.5||261.5||261.5|0
1611676030000|2021-01-26 15:47:10|261.6||261.6||261.6||261.6||0
1611676060000|2021-01-26 15:47:40|||||||||1500
1611676070000|2021-01-26 15:47:50|261.5|261.4|261.5|261.4|261.5|261.4|261.5|261.4|17680
1611676080000|2021-01-26 15:48:00|261.4|261.3|261.3|261.2|261.4|261.3|261.2|261.1|43752
1611676090000|2021-01-26 15:48:10|261.4||261.4||261.4||261.4||0
1611676100000|2021-01-26 15:48:20|261.3||261.3||261.3||261.3||0
1611676110000|2021-01-26 15:48:30|||||||||5614
1611676120000|2021-01-26 15:48:40|261.4|261.3|261.4|261.3|261.4|261.3|261.4|261.3|7750
1611676140000|2021-01-26 15:49:00|261.5||261.4||261.5||261.4||210
1611676150000|2021-01-26 15:49:10|261.5|261.4|261.5|261.4|261.5|261.4|261.4|261.4|7500
1611676160000|2021-01-26 15:49:20|261.4|261.3|261.4|261.3|261.5|261.3|261.4|261.3|6719
1611676180000|2021-01-26 15:49:40|||||||||5000
1611676190000|2021-01-26 15:49:50|||||||||500
1611676200000|2021-01-26 15:50:00|||||||||644
1611676210000|2021-01-26 15:50:10|||||||||6000
1611676220000|2021-01-26 15:50:20|||||||||1698
1611676230000|2021-01-26 15:50:30|261.5||261.4||261.5||261.4||9395
1611676240000|2021-01-26 15:50:40|261.5|261.4|261.5|261.4|261.5|261.4|261.5|261.4|4381
1611676250000|2021-01-26 15:50:50|261.4|261.3|261.5|261.4|261.5|261.4|261.4|261.3|17702
1611676260000|2021-01-26 15:51:00||261.3||261.3||261.4||261.3|0
1611676270000|2021-01-26 15:51:10||261.4||261.3||261.4||261.3|0
1611676280000|2021-01-26 15:51:20|261.4|261.4|261.5|261.3|261.5|261.4|261.4|261.3|5500
1611676290000|2021-01-26 15:51:30|261.4|261.4|261.4|261.3|261.5|261.4|261.4|261.3|5644
1611676300000|2021-01-26 15:51:40|261.5|261.4|261.5|261.4|261.5|261.4|261.5|261.4|7720
1611676310000|2021-01-26 15:51:50|261.4|261.3|261.5|261.4|261.5|261.4|261.4|261.3|2876
1611676320000|2021-01-26 15:52:00|||||||||897
1611676340000|2021-01-26 15:52:20|||||||||10000
1611676370000|2021-01-26 15:52:50|261.4|261.3|261.3|261.2|261.5|261.4|261.2|261.1|51078
1611676380000|2021-01-26 15:53:00|||||||||4000
1611676400000|2021-01-26 15:53:20|||||||||10000
1611676410000|2021-01-26 15:53:30|||||||||1426
1611676420000|2021-01-26 15:53:40|||||||||9677
1611676450000|2021-01-26 15:54:10|261.2|261.1|261.3|261.2|261.3|261.2|261.2|261.1|20321
1611676460000|2021-01-26 15:54:20|261.4|261.3|261.4|261.3|261.4|261.3|261.3|261.2|23273
1611676480000|2021-01-26 15:54:40||261.2||261.2||261.2||261.2|0
1611676490000|2021-01-26 15:54:50||261.3||261.3||261.3||261.2|0
1611676500000|2021-01-26 15:55:00|261.3|261.2|261.4|261.3|261.4|261.3|261.3|261.2|12897
1611676520000|2021-01-26 15:55:20|261.3|261.2|261.3|261.2|261.4|261.3|261.3|261.2|3809
1611676530000|2021-01-26 15:55:30|261.4||261.3||261.4||261.3||8500
1611676570000|2021-01-26 15:56:10|261.2|261.1|261.2|261|261.2|261.1|261.1|261|24749
1611676580000|2021-01-26 15:56:20|261.1|261.1|261.2|261|261.2|261.1|261.1|261|8500
1611676590000|2021-01-26 15:56:30|261.3|261.1|261.1|261|261.4|261.2|261.1|261|24706
1611676610000|2021-01-26 15:56:50|||||||||500
1611676620000|2021-01-26 15:57:00|||||||||9441
1611676630000|2021-01-26 15:57:10|||||||||500
1611676650000|2021-01-26 15:57:30|||||||||1075
1611676660000|2021-01-26 15:57:40|261|260.9|261|260.8|261.1|260.9|260.9|260.8|22157
1611676670000|2021-01-26 15:57:50||260.9||260.9||260.9||260.8|0
1611676680000|2021-01-26 15:58:00||260.8||260.8||260.9||260.8|0
1611676690000|2021-01-26 15:58:10|260.9|260.9|260.9|260.8|260.9|260.9|260.9|260.8|1939
1611676700000|2021-01-26 15:58:20|260.8|260.7|260.8|260.7|260.9|260.7|260.8|260.7|23430
1611676740000|2021-01-26 15:59:00|260.9|260.6|261|260.9|261|260.9|260.8|260.6|45349
1611676750000|2021-01-26 15:59:10|261.1||261||261.1||261||1793
1611676760000|2021-01-26 15:59:20||260.8||260.8||260.8||260.8|3004
1611676770000|2021-01-26 15:59:30|260.9||261||261||260.9||13
1611676780000|2021-01-26 15:59:40|260.9||261||261||260.9||0
1611676790000|2021-01-26 15:59:50||260.9||260.9||260.9||260.8|11951
1611676800000|2021-01-26 16:00:00|||||||||5418
1611676850000|2021-01-26 16:00:50|260.9|260.8|260.9|260.7|260.9|260.8|260.8|260.7|5337
1611676910000|2021-01-26 16:01:50||260.8||260.7||260.8||260.7|0
1611676950000|2021-01-26 16:02:30|260.8||260.8||260.8||260.8||0
1611676960000|2021-01-26 16:02:40|260.7|260.6|260.7|260.6|260.7|260.6|260.7|260.6|2113
1611676970000|2021-01-26 16:02:50|260.6|260.5|260.6|260.5|260.6|260.5|260.6|260.5|4495
1611676980000|2021-01-26 16:03:00|260.5|260.4|260.5|260.4|260.6|260.4|260.5|260.4|18510
1611677020000|2021-01-26 16:03:40|260.6|260.5|260.6|260.5|260.6|260.5|260.6|260.5|24665
1611677040000|2021-01-26 16:04:00|260.7|260.6|260.8|260.6|260.8|260.6|260.7|260.6|2820
1611677060000|2021-01-26 16:04:20|260.7||260.7||260.7||260.7||0
1611677070000|2021-01-26 16:04:30|||||||||500
1611677120000|2021-01-26 16:05:20|||||||||1000
1611677130000|2021-01-26 16:05:30|260.8|260.7|260.8|260.7|260.8|260.7|260.8|260.7|6384
1611677140000|2021-01-26 16:05:40|||||||||1400
1611677150000|2021-01-26 16:05:50|260.9|260.8|260.8|260.7|260.9|260.8|260.8|260.7|4222
1611677160000|2021-01-26 16:06:00|260.7|260.6|260.8|260.7|260.8|260.7|260.7|260.6|12477
1611677170000|2021-01-26 16:06:10||260.6||260.7||260.7||260.6|5000
1611677180000|2021-01-26 16:06:20|260.7|260.6|260.7|260.6|260.7|260.6|260.7|260.6|0
1611677200000|2021-01-26 16:06:40|260.8||260.8||260.8||260.8||3635
1611677250000|2021-01-26 16:07:30|260.7|260.7|260.8|260.7|260.8|260.7|260.7|260.7|5445
1611677260000|2021-01-26 16:07:40|260.7|260.6|260.7|260.6|260.7|260.6|260.7|260.6|7321
1611677270000|2021-01-26 16:07:50|260.8||260.7||260.8||260.7||4803
1611677280000|2021-01-26 16:08:00|260.8|260.7|260.8|260.7|260.8|260.7|260.8|260.7|3460
1611677300000|2021-01-26 16:08:20|||||||||2000
1611677340000|2021-01-26 16:09:00|260.7|260.6|260.8|260.7|260.8|260.7|260.7|260.6|19845
1611677420000|2021-01-26 16:10:20|260.9|260.8|260.9|260.7|260.9|260.8|260.8|260.7|11774
1611677430000|2021-01-26 16:10:30|260.8|260.8|260.9|260.8|260.9|260.8|260.8|260.8|10
1611677460000|2021-01-26 16:11:00|261|260.9|261|260.9|261|260.9|260.9|260.8|9828
1611677470000|2021-01-26 16:11:10|||||||||422
1611677480000|2021-01-26 16:11:20|260.9|260.8|261|260.8|261|260.8|260.9|260.8|3102
1611677490000|2021-01-26 16:11:30|260.9||260.9||261||260.9||3000
1611677510000|2021-01-26 16:11:50|261|260.9|261|260.9|261|260.9|260.9|260.8|14284
1611677520000|2021-01-26 16:12:00|260.9|260.8|260.9|260.8|260.9|260.8|260.9|260.8|876
1611677530000|2021-01-26 16:12:10|261|260.9|261|260.9|261|260.9|260.9|260.8|3714
1611677540000|2021-01-26 16:12:20||260.8||260.9||260.9||260.8|0
1611677570000|2021-01-26 16:12:50|261.1||261||261.1||261||7702
1611677580000|2021-01-26 16:13:00||260.8||260.9||260.9||260.8|14083
1611677590000|2021-01-26 16:13:10|||||||||3500
1611677610000|2021-01-26 16:13:30|||||||||5000
1611677620000|2021-01-26 16:13:40|260.9|260.8|261|260.9|261|260.9|260.9|260.8|14069
1611677640000|2021-01-26 16:14:00|||||||||1500
1611677650000|2021-01-26 16:14:10|261.1|260.8|261.1|261|261.1|261|261.1|260.8|9714
1611677660000|2021-01-26 16:14:20|261|260.9|261|260.9|261|261|261|260.9|476
1611677670000|2021-01-26 16:14:30|||||||||4524
1611677690000|2021-01-26 16:14:50|261.1|261|261.1|261|261.1|261|261|261|13436
1611677700000|2021-01-26 16:15:00|261.2|261.1|261.2|261.1|261.2|261.1|261.2|261.1|10060
1611677710000|2021-01-26 16:15:10||261||261.1||261.1||261|3500
1611677720000|2021-01-26 16:15:20|261.3|261.2|261.3|261.2|261.3|261.2|261.3|261.1|2235
1611677740000|2021-01-26 16:15:40|261.2|261.1|261.2|261.1|261.3|261.1|261.1|261|22326
1611677750000|2021-01-26 16:15:50|261.3||261.2||261.3||261.2||10564
1611677760000|2021-01-26 16:16:00|261.3|261|261.3|261.2|261.3|261.2|261.3|261|2695
1611677770000|2021-01-26 16:16:10|||||||||6488
1611677780000|2021-01-26 16:16:20|261.2|261.1|261.3|261.2|261.3|261.2|261.2|261.1|5500
1611677790000|2021-01-26 16:16:30|261.2|261.1|261.3|261.2|261.3|261.2|261.2|261.1|18284
1611677800000|2021-01-26 16:16:40|||||||||5000
1611677810000|2021-01-26 16:16:50|261.2|261.1|261.2|261|261.2|261.1|261.2|261|1038
1611677820000|2021-01-26 16:17:00||261.1||261||261.1||261|0
1611677840000|2021-01-26 16:17:20||261.1||261||261.1||261|0
1611677850000|2021-01-26 16:17:30|261.1|261.1|261.1|261|261.2|261.1|261.1|261|12383
1611677860000|2021-01-26 16:17:40|||||||||500
1611677870000|2021-01-26 16:17:50|||||||||2500
1611677890000|2021-01-26 16:18:10|261.2|261.1|261.2|261|261.2|261.1|261.2|261|4585
1611677900000|2021-01-26 16:18:20|261.1||261.1||261.1||261.1||0
1611677930000|2021-01-26 16:18:50|||||||||161
1611677950000|2021-01-26 16:19:10|261.2|261.1|261.2|261.1|261.3|261.1|261.2|261|21776
1611677960000|2021-01-26 16:19:20|261.3|261.2|261.3|261.1|261.3|261.2|261.3|261.1|12326
1611677970000|2021-01-26 16:19:30|261.2|261.2|261.3|261.2|261.3|261.2|261.2|261.1|9175
1611677990000|2021-01-26 16:19:50|261.2|261.1|261.2|261.1|261.3|261.1|261.2|261.1|5233
1611678010000|2021-01-26 16:20:10|261.3|261.2|261.3|261.1|261.3|261.2|261.2|261.1|10490
1611678020000|2021-01-26 16:20:20||261.2||261.2||261.2||261.2|0
1611678030000|2021-01-26 16:20:30|261.2|261.1|261.2|261.1|261.2|261.1|261.2|261|16148
1611678040000|2021-01-26 16:20:40|261.1|261|261.2|261.1|261.2|261.1|261.1|261|2252
1611678050000|2021-01-26 16:20:50|261.1|261|261.2|261.1|261.2|261.1|261.1|261|22000
1611678060000|2021-01-26 16:21:00|261.1|261|261.1|261|261.2|261.1|261.1|261|500
1611678070000|2021-01-26 16:21:10|261.2|261.1|261.2|261.1|261.2|261.1|261.2|261|866
1611678080000|2021-01-26 16:21:20|261.1|261|261.2|261|261.2|261.1|261.1|261|7061
1611678090000|2021-01-26 16:21:30|261.1|261.1|261.2|261.1|261.2|261.1|261.1|261|376
1611678100000|2021-01-26 16:21:40||261||261.1||261.1||261|0
1611678110000|2021-01-26 16:21:50|261.1|261|261.2|261|261.2|261.1|261.1|261|0
1611678120000|2021-01-26 16:22:00|||||||||1000
1611678130000|2021-01-26 16:22:10|261.1|261.1|261.1|261|261.1|261.1|261.1|261|11961
1611678140000|2021-01-26 16:22:20|261.2|261.1|261.2|261.1|261.2|261.1|261.1|261.1|12741
1611678170000|2021-01-26 16:22:50|261.3|261.2|261.4|261.2|261.4|261.2|261.3|261.2|11337
1611678180000|2021-01-26 16:23:00|261.3||261.3||261.3||261.3||0
1611678190000|2021-01-26 16:23:10|261.4|261.1|261.4|261.3|261.4|261.3|261.3|261.1|12575
1611678210000|2021-01-26 16:23:30|261.3|261.2|261.3|261.2|261.3|261.2|261.3|261.2|8875
1611678220000|2021-01-26 16:23:40|||||||||500
1611678260000|2021-01-26 16:24:20|||||||||1059
1611678280000|2021-01-26 16:24:40|261.4|261.3|261.4|261.3|261.4|261.3|261.4|261.3|13964
1611678290000|2021-01-26 16:24:50||261.2||261.3||261.3||261.2|376
1611678300000|2021-01-26 16:25:00|||||||||500
1611678310000|2021-01-26 16:25:10||261.2||261.3||261.3||261.2|1989
1611678320000|2021-01-26 16:25:20|||||||||1802
1611678330000|2021-01-26 16:25:30|261.5|261.4|261.5|261.4|261.5|261.4|261.4|261.3|11446
1611678340000|2021-01-26 16:25:40|261.4|261.3|261.4|261.3|261.4|261.3|261.4|261.3|3864
1611678360000|2021-01-26 16:26:00|261.3|261.2|261.4|261.3|261.4|261.3|261.3|261.2|8881
1611678380000|2021-01-26 16:26:20|261.5|261.4|261.4|261.3|261.5|261.4|261.4|261.3|25146
1611678390000|2021-01-26 16:26:30|261.5||261.5||261.5||261.5||4970
1611678400000|2021-01-26 16:26:40|261.4|261.4|261.5|261.3|261.5|261.4|261.4|261.3|5651
1611678410000|2021-01-26 16:26:50|261.4||261.4||261.4||261.4||0
1611678420000|2021-01-26 16:27:00|261.3|261.2|261.3|261.2|261.4|261.2|261.3|261.2|10375
1611678430000|2021-01-26 16:27:10|261.4|261.3|261.4|261.3|261.4|261.3|261.4|261.3|10308
1611678440000|2021-01-26 16:27:20|261.5|261.4|261.5|261.4|261.5|261.4|261.5|261.3|6114
1611678450000|2021-01-26 16:27:30|261.6||261.5||261.6||261.5||4725
1611678480000|2021-01-26 16:28:00|261.4|261.3|261.4|261.3|261.5|261.3|261.4|261.3|1604
1611678490000|2021-01-26 16:28:10|261.5||261.4||261.5||261.4||3025
1611678500000|2021-01-26 16:28:20|261.5|261.4|261.5|261.4|261.5|261.4|261.5|261.3|4497
1611678510000|2021-01-26 16:28:30|261.4|261.3|261.5|261.4|261.5|261.4|261.4|261.3|4131
1611678520000|2021-01-26 16:28:40|261.6|261.3|261.7|261.5|261.7|261.5|261.6|261.3|13547
1611678540000|2021-01-26 16:29:00|261.6|261.4|261.6|261.5|261.6|261.5|261.5|261.4|19931
1611678550000|2021-01-26 16:29:10||261.4||261.5||261.5||261.4|2364
1611678560000|2021-01-26 16:29:20|261.7||261.7||261.7||261.7||4809
1611678570000|2021-01-26 16:29:30|261.6|261.6|261.7|261.5|261.7|261.6|261.6|261.4|8004
1611678580000|2021-01-26 16:29:40|261.6||261.7||261.7||261.6||392
1611678590000|2021-01-26 16:29:50|261.6|261.4|261.7|261.5|261.8|261.6|261.6|261.4|16412
1611734410000|2021-01-27 08:00:10|260.9|260.8|261.9|261.4|262|261.5|260.9|260.8|149680
1611734420000|2021-01-27 08:00:20|262|261.5|262.9|262.1|262.9|262.1|262|261.5|6445
1611734430000|2021-01-27 08:00:30|263|262.2|262.6|262|263|262.4|262.6|261.7|23534
1611734440000|2021-01-27 08:00:40||262.1||262||262.1||262|2500
1611734450000|2021-01-27 08:00:50|262.5|262.1|262.5|261.8|262.5|262.1|262.5|261.7|28858
1611734460000|2021-01-27 08:01:00|262.4|261.7|261.9|261.4|262.4|261.7|261.7|261.1|25598
1611734470000|2021-01-27 08:01:10|261.8|261.3|261.8|261|261.9|261.3|261.8|260.8|14474
1611734480000|2021-01-27 08:01:20|261.7|260.9|260|259.3|261.7|261|259.9|259|116858
1611734490000|2021-01-27 08:01:30|259.9|259.4|260.6|259.9|260.6|259.9|259.9|259.3|8187
1611734500000|2021-01-27 08:01:40|260.5||260.3||260.5||260.3||0
1611734510000|2021-01-27 08:01:50|260.2|260|260.2|259.8|260.3|260|260.1|259.8|10404
1611734520000|2021-01-27 08:02:00|260.1|259.6|260|259.5|260.2|259.6|260|259.4|6936
1611734530000|2021-01-27 08:02:10|259.9|259.4|259.6|259.2|259.9|259.4|259.5|259|17751
1611734540000|2021-01-27 08:02:20|259.5|258.9|259.3|258.8|259.6|258.9|259|258.6|90226
1611734550000|2021-01-27 08:02:30|259.2|258.9|259.3|258.9|259.3|258.9|259.2|258.9|3500
1611734560000|2021-01-27 08:02:40|259.2|258.8|259.2|258.8|259.2|258.8|259.2|258.8|2711
1611734570000|2021-01-27 08:02:50|259.1|258.7|258|257.5|259.2|258.7|258|257.5|62122
1611734580000|2021-01-27 08:03:00|257.9|257.4|257.6|257.1|258|257.4|257.6|257|11456
1611734590000|2021-01-27 08:03:10|257.7|257.2|258.2|257.5|258.9|258.8|257.7|257.1|97625
1611734600000|2021-01-27 08:03:20|258.5|257.6|259.5|258.8|259.6|258.8|258.4|257.6|15628
1611734610000|2021-01-27 08:03:30|259.4|258.7|258.9|258.5|259.5|259|258.5|258|23547
1611734620000|2021-01-27 08:03:40|259|258.3|259.6|258.8|259.8|258.9|258.9|258.3|10624
1611734630000|2021-01-27 08:03:50||258.9||259.1||259.1||258.9|0
1611734640000|2021-01-27 08:04:00|260.1|259.2|260|259.3|260.8|259.6|260|259.2|8062
1611734650000|2021-01-27 08:04:10|259.9|259.2|260.2|259|260.8|259.6|259.2|258.7|124997
1611734660000|2021-01-27 08:04:20|260.1|258.9|259.8|258.9|260.3|259.3|259.1|258.7|22951
1611734670000|2021-01-27 08:04:30|260.3|259|260.5|259.7|261.4|259.8|259.8|259|6506
1611734680000|2021-01-27 08:04:40|260.3|259.6|259.8|259.2|260.3|259.6|259.7|259.1|12559
1611734690000|2021-01-27 08:04:50||259.3||259.3||259.3||259.3|0
1611734700000|2021-01-27 08:05:00|259.9|259.4|259.9|259.4|259.9|259.5|259.8|259.3|18528
1611734710000|2021-01-27 08:05:10|259.8|259.5|259.8|259.5|259.8|259.5|259.6|259.1|39354
1611734720000|2021-01-27 08:05:20|260.3|259.6|260.9|260.3|261.3|260.3|259.8|259.6|4390
1611734730000|2021-01-27 08:05:30|260.8|260.2|260.6|260|260.8|260.2|260.3|259.5|5434
1611734750000|2021-01-27 08:05:50|260.5|260.1|260.6|260|261|260.4|260.1|259.6|51020
1611734760000|2021-01-27 08:06:00|260.5|259.9|260.3|259.9|260.5|259.9|260.3|259.8|11331
1611734770000|2021-01-27 08:06:10||260||260||260||260|0
1611734780000|2021-01-27 08:06:20|260.6|260.1|261.1|260.4|261.4|260.9|260.6|260.1|8551
1611734790000|2021-01-27 08:06:30|261|260.5|260.9|260.4|261|260.5|260.9|260.1|4025
1611734800000|2021-01-27 08:06:40|260.8|260.2|261.1|260.6|261.2|260.7|260.8|260.2|10000
1611734810000|2021-01-27 08:06:50|261|260.4|260.7|260.3|261|261|260.6|260.2|8813
1611734820000|2021-01-27 08:07:00|260.6|260.4|260.6|260.4|260.6|260.4|260.6|260.3|15002
1611734830000|2021-01-27 08:07:10||260.3||260.4||260.4||260.3|1999
1611734840000|2021-01-27 08:07:20||260.5||260.4||260.5||260.4|1200
1611734850000|2021-01-27 08:07:30|260.9|260.5|260.9|260.5|260.9|260.6|260.6|260.5|4995
1611734870000|2021-01-27 08:07:50||260.6||260.6||260.6||260.6|0
1611734890000|2021-01-27 08:08:10||260.7||260.7||260.7||260.7|0
1611734900000|2021-01-27 08:08:20|261.3|260.8|260.8|260.3|262|261.7|260.8|260.3|63962
1611734910000|2021-01-27 08:08:30||260.4||260.4||260.4||260.4|5
1611734920000|2021-01-27 08:08:40||260.5||260.5||260.5||260.5|1000
1611734940000|2021-01-27 08:09:00|260.9|260.6|260.5|260.2|261.1|260.7|260.5|260.2|12055
1611734950000|2021-01-27 08:09:10||260.3||260.3||260.3||260.3|0
1611734960000|2021-01-27 08:09:20||260.2||260.3||260.3||260.2|30723
1611734970000|2021-01-27 08:09:30|260.6|260.4|261.1|260.7|261.2|260.9|260.5|260.3|25644
1611735010000|2021-01-27 08:10:10|261.4|260.8|261.8|261.3|261.9|261.3|261.3|260.8|5662
1611735020000|2021-01-27 08:10:20|262|261.4|262|261.7|262|261.7|262|261.4|0
1611735030000|2021-01-27 08:10:30|262.2|261.8|261.8|261.3|262.2|261.8|261.8|261.1|26751
1611735040000|2021-01-27 08:10:40|261.7|261.4|261.6|261.1|261.7|261.4|261.6|261.1|7711
1611735050000|2021-01-27 08:10:50||261.2||261.2||261.2||261.2|1000
1611735070000|2021-01-27 08:11:10|261.4|261.1|261.2|260.9|261.7|261.1|261.2|260.7|20611
1611735090000|2021-01-27 08:11:30|261.6|261|261.5|261.1|261.6|261.3|261.5|261|7318
1611735130000|2021-01-27 08:12:10|261.6|261.2|262|261.7|262|261.7|261.6|261.2|6742
1611735140000|2021-01-27 08:12:20|261.9|261.6|261.9|261.4|261.9|261.7|261.9|261.4|3852
1611735150000|2021-01-27 08:12:30||261.5||261.5||261.5||261.5|0
1611735160000|2021-01-27 08:12:40|262|261.6|262|261.5|262.1|261.6|262|261.5|10189
1611735170000|2021-01-27 08:12:50|262.2|261.6|261.9|261.5|262.2|261.7|261.9|261.5|23626
1611735180000|2021-01-27 08:13:00|||||||||3500
1611735190000|2021-01-27 08:13:10||261.6||261.6||261.6||261.6|0
1611735200000|2021-01-27 08:13:20||261.5||261.5||261.6||261.5|9954
1611735220000|2021-01-27 08:13:40|261.8||261.8||261.8||261.8||0
1611735230000|2021-01-27 08:13:50|261.9|261.6|261.9|261.7|262|261.7|261.8|261.6|11169
1611735240000|2021-01-27 08:14:00|262||261.9||262.2||261.9||10757
1611735250000|2021-01-27 08:14:10|262|261.8|261.9|261.7|262|261.8|261.9|261.7|11253
1611735260000|2021-01-27 08:14:20|262|261.8|261.9|261.7|262.2|261.8|261.9|261.7|9432
1611735270000|2021-01-27 08:14:30|||||||||3000
1611735300000|2021-01-27 08:15:00|261.8|261.6|261.8|261.7|261.8|261.7|261.8|261.6|13953
1611735310000|2021-01-27 08:15:10|261.9|261.8|262.4|261.9|262.8|262.5|261.9|261.8|147616
1611735320000|2021-01-27 08:15:20|262.3|261.8|262.2|261.8|262.4|261.8|262.2|261.7|7846
1611735330000|2021-01-27 08:15:30|262.1|261.9|262|261.8|262.2|261.9|262|261.8|7485
1611735340000|2021-01-27 08:15:40|262.1|261.9|262|261.8|262.2|262|262|261.8|25545
1611735350000|2021-01-27 08:15:50|261.9|261.9|262|261.8|262.1|261.9|261.9|261.8|13841
1611735360000|2021-01-27 08:16:00|262.1|261.9|262|261.8|262.1|261.9|261.9|261.8|14371
1611735370000|2021-01-27 08:16:10|261.9|261.9|262|261.8|262|261.9|261.9|261.8|22089
1611735380000|2021-01-27 08:16:20|261.9|261.9|262|261.8|262|261.9|261.9|261.8|1500
1611735410000|2021-01-27 08:16:50|262.1|261.9|262.3|262|262.4|262.1|262.1|261.9|10736
1611735420000|2021-01-27 08:17:00||262.1||262.1||262.1||262.1|0
1611735440000|2021-01-27 08:17:20|262.4|262.2|262.3|262.1|262.4|262.2|262.3|262.1|7359
1611735460000|2021-01-27 08:17:40|262.4|262.2|262.6|262.4|262.7|262.4|262.4|262.2|4854
1611735470000|2021-01-27 08:17:50|262.7|262.5|263.3|263.1|263.4|263.2|262.7|262.5|14438
1611735490000|2021-01-27 08:18:10|263.4|263.2|263.9|263.6|263.9|263.6|263.4|263.2|32098
1611735500000|2021-01-27 08:18:20|263.8|263.7|263.5|263.3|263.8|263.7|263.4|263.2|16823
1611735540000|2021-01-27 08:19:00|263.4|263.4|263.6|263.4|263.6|263.5|263.4|263.4|10863
1611735550000|2021-01-27 08:19:10|263.5|263.3|263.9|263.7|264|263.9|263.5|263.3|13106
1611735560000|2021-01-27 08:19:20|263.8|263.6|263.7|263.5|263.8|263.6|263.7|263.5|4458
1611735570000|2021-01-27 08:19:30|263.6|263.6|263.7|263.5|263.7|263.6|263.6|263.5|2998
1611735580000|2021-01-27 08:19:40|263.6|263.6|263.9|263.6|263.9|263.6|263.6|263.6|5484
1611735600000|2021-01-27 08:20:00|263.8|263.5|263.5|263.3|263.8|263.5|263.5|263.2|21118
1611735610000|2021-01-27 08:20:10|263.4|263.2|263.6|263.5|263.6|263.5|263.4|263.2|27748
1611735620000|2021-01-27 08:20:20|263.5|263.4|263.5|263.3|263.5|263.4|263.5|263.3|338
1611735630000|2021-01-27 08:20:30||263.4||263.3||263.4||263.3|0
1611735640000|2021-01-27 08:20:40|263.4|263.2|263.3|263.2|263.4|263.3|263.2|263.1|20029
1611735650000|2021-01-27 08:20:50|263.4|263.1|262.9|262.8|263.4|263.1|262.9|262.7|31995
1611735660000|2021-01-27 08:21:00|263||262.9||263||262.9||1174
1611735680000|2021-01-27 08:21:20|262.8|262.7|262.5|262.4|262.8|262.7|262.5|262.3|38675
1611735690000|2021-01-27 08:21:30|262.7|262.5|262.8|262.6|262.9|262.7|262.5|262.4|3219
1611735700000|2021-01-27 08:21:40|262.7|262.5|262.2|262|262.7|262.5|262.2|262|66317
1611735710000|2021-01-27 08:21:50|262.3|262.1|262.4|262.2|262.4|262.3|262.3|262|16775
1611735720000|2021-01-27 08:22:00|262.5|262.3|263.4|263.1|263.4|263.1|262.5|262.3|27641
1611735730000|2021-01-27 08:22:10|263.3|263|263.2|263|263.3|263.1|263.2|263|7908
1611735740000|2021-01-27 08:22:20|263.3|263.1|263.4|263.3|263.5|263.3|263.3|263.1|23359
1611735750000|2021-01-27 08:22:30|263.3|263.2|263.4|263.2|263.4|263.3|263.3|263.2|8086
1611735760000|2021-01-27 08:22:40|263.5|263.3|263.5|263.3|263.5|263.3|263.5|263.2|20000
1611735770000|2021-01-27 08:22:50|263.6|263.4|263.8|263.5|263.9|263.7|263.6|263.4|10319
1611735790000|2021-01-27 08:23:10||263.6||263.6||263.6||263.6|0
1611735800000|2021-01-27 08:23:20||263.5||263.5||263.5||263.5|0
1611735820000|2021-01-27 08:23:40|263.9|263.6|264|263.9|264.1|263.9|263.9|263.6|23942
1611735830000|2021-01-27 08:23:50|264.1|264|264.4|264.1|264.5|264.1|264.1|264|11576
1611735840000|2021-01-27 08:24:00|264.3||264.3||264.3||264.3||0
1611735850000|2021-01-27 08:24:10|264.2||264.2||264.2||264.2||0
1611735860000|2021-01-27 08:24:20|264.3|264.2|264.4|264.2|264.4|264.2|264.3|264.1|14629
1611735870000|2021-01-27 08:24:30|264.5|264.3|265.1|264.9|265.1|265|264.5|264.3|274819
1611735880000|2021-01-27 08:24:40|265|265|265.6|265.1|265.7|265.1|265|264.8|34593
1611735890000|2021-01-27 08:24:50|265.2|265|265|264.7|265.6|265|265|264.5|60417
1611735900000|2021-01-27 08:25:00|265.2|264.8|265.7|265.3|265.8|265.6|265.1|264.8|115893
1611735910000|2021-01-27 08:25:10|265.8|265.4|265.9|265.7|266|265.7|265.8|265.4|28739
1611735920000|2021-01-27 08:25:20|265.8|265.6|265.8|265.5|265.9|265.6|265.8|265.5|15527
1611735930000|2021-01-27 08:25:30|265.9|265.6|266|265.8|266|265.8|265.8|265.5|38940
1611735940000|2021-01-27 08:25:40|265.9|265.7|266|265.9|266|265.9|265.9|265.6|45612
1611735950000|2021-01-27 08:25:50|266.1|266|266.4|266.2|266.5|266.2|266.1|266|23648
1611735960000|2021-01-27 08:26:00|266.5|266.3|266.4|266|266.5|266.3|266.4|266|12684
1611735970000|2021-01-27 08:26:10|266.5|266.1|266.5|266.3|266.5|266.3|266.5|266.1|9343
1611735980000|2021-01-27 08:26:20|266.4|266.2|266.5|266.2|266.5|266.2|266.3|266.1|17850
1611735990000|2021-01-27 08:26:30|266.4|266.1|266.4|266.2|266.4|266.2|266.4|266.1|2000
1611736000000|2021-01-27 08:26:40|266.2|266.1|266.2|266.1|266.2|266.1|266.2|266.1|2500
1611736010000|2021-01-27 08:26:50|266.1|266|266.1|265.9|266.2|266.1|266.1|265.9|23835
1611736020000|2021-01-27 08:27:00|266|265.8|265.5|265.3|266|265.8|265.5|265.3|56166
1611736030000|2021-01-27 08:27:10|265.7|265.5|265.7|265.4|265.7|265.5|265.7|265.4|4706
1611736060000|2021-01-27 08:27:40|265.6|265.3|265.7|265.4|265.7|265.4|265.6|265.3|0
1611736070000|2021-01-27 08:27:50||265.5||265.5||265.5||265.5|1500
1611736080000|2021-01-27 08:28:00|265.8|265.4|265.9|265.5|265.9|265.5|265.8|265.4|9868
1611736090000|2021-01-27 08:28:10||265.6||265.7||265.7||265.6|0
1611736120000|2021-01-27 08:28:40|266||266||266||266||5760
1611736130000|2021-01-27 08:28:50|265.9|265.6|265.7|265.5|265.9|265.6|265.6|265.4|12845
1611736150000|2021-01-27 08:29:10|265.6|265.4|265.4|265.2|265.6|265.4|265.4|265.1|42129
1611736160000|2021-01-27 08:29:20||265.1||265.1||265.2||265.1|16424
1611736170000|2021-01-27 08:29:30|264.9|264.8|265.2|265|265.4|265|264.9|264.8|42326
1611736180000|2021-01-27 08:29:40|265.4|265.1|265.3|264.9|265.4|265.1|265.3|264.9|12905
1611736190000|2021-01-27 08:29:50|265.4|265|265.3|265|265.4|265|265.3|265|0
1611736200000|2021-01-27 08:30:00|265.4|265.1|265.8|265.6|266.2|265.9|265.4|265.1|99218
1611736210000|2021-01-27 08:30:10|265.9|265.7|266.1|265.9|266.2|265.9|265.9|265.6|27634
1611736220000|2021-01-27 08:30:20|266.2|265.8|266.2|266|266.2|266|266|265.8|31288
1611736230000|2021-01-27 08:30:30|266.1|265.9|265.9|265.8|266.1|265.9|265.9|265.7|37995
1611736240000|2021-01-27 08:30:40|266||265.9||266||265.9||4958
1611736250000|2021-01-27 08:30:50|266|265.9|266.2|265.9|266.2|265.9|266|265.9|12860
1611736260000|2021-01-27 08:31:00|266.3|266|266.3|266.1|266.5|266.1|266.3|266|7950
1611736290000|2021-01-27 08:31:30|266.2|266.2|266.5|266.4|266.5|266.4|266.2|266.2|18829
1611736300000|2021-01-27 08:31:40|266.6||266.6||266.6||266.6||10981
1611736320000|2021-01-27 08:32:00|266.7|266.5|266.6|266.5|266.7|266.5|266.6|266.4|7520
1611736330000|2021-01-27 08:32:10|266.7|266.4|266.7|266.5|266.7|266.5|266.7|266.4|10443
1611736340000|2021-01-27 08:32:20|266.6|266.4|266.6|266.4|266.7|266.5|266.5|266.4|12659
1611736350000|2021-01-27 08:32:30||266.5||266.5||266.5||266.4|0
1611736360000|2021-01-27 08:32:40|266.7|266.4|266.7|266.5|266.8|266.6|266.6|266.3|37196
1611736370000|2021-01-27 08:32:50|266.6|266.4|266.6|266.4|266.7|266.5|266.6|266.3|18384
1611736390000|2021-01-27 08:33:10|266.7|266.5|266.9|266.7|267|266.8|266.7|266.5|44849
1611736400000|2021-01-27 08:33:20|||||||||6000
1611736410000|2021-01-27 08:33:30|267|266.8|267|266.9|267|266.9|267|266.8|9854
1611736420000|2021-01-27 08:33:40|266.9|266.8|267|266.9|267.1|266.9|266.9|266.8|40051
1611736430000|2021-01-27 08:33:50|267.1|267|267.5|267.3|267.5|267.3|267.1|267|42172
1611736440000|2021-01-27 08:34:00|||||||||3081
1611736450000|2021-01-27 08:34:10|267.4|267.2|267.4|267.1|267.4|267.2|267.3|267.1|25212
1611736460000|2021-01-27 08:34:20|267.3|267.2|267.2|267.1|267.3|267.2|267.2|267|44912
1611736470000|2021-01-27 08:34:30||267||267||267.1||267|30326
1611736490000|2021-01-27 08:34:50|267.1|266.7|266.9|266.7|267.2|267|266.9|266.7|145720
1611736500000|2021-01-27 08:35:00|267|266.8|267.3|267|267.4|267.1|267|266.8|36989
1611736510000|2021-01-27 08:35:10|267.2|267.1|267.2|267|267.3|267.2|267.1|266.9|16104
1611736520000|2021-01-27 08:35:20|267.1|267.1|267.2|267|267.2|267.1|267.1|267|15119
1611736530000|2021-01-27 08:35:30|267.1|266.9|267|266.8|267.2|266.9|266.9|266.7|39079
1611736540000|2021-01-27 08:35:40|266.9|266.9|267|266.9|267|266.9|266.9|266.9|11989
1611736550000|2021-01-27 08:35:50|266.9|266.8|266.9|266.8|266.9|266.8|266.9|266.8|11384
1611736560000|2021-01-27 08:36:00|267|266.9|267.2|267|267.2|267|267|266.9|9836
1611736570000|2021-01-27 08:36:10|267.3|267.1|267.3|267.1|267.5|267.3|267.3|267.1|12525
1611736580000|2021-01-27 08:36:20|267.2|267|267.2|267.1|267.2|267.1|267.2|267|0
1611736590000|2021-01-27 08:36:30|267.3|267.2|267.6|267.4|267.6|267.4|267.2|267.2|10761
1611736600000|2021-01-27 08:36:40|267.5|267.3|267.6|267.4|267.6|267.5|267.5|267.3|6870
1611736610000|2021-01-27 08:36:50|267.7|267.5|267.7|267.4|267.7|267.6|267.7|267.4|9021
1611736620000|2021-01-27 08:37:00|267.6|267.5|267.7|267.5|267.7|267.6|267.6|267.4|5251
1611736630000|2021-01-27 08:37:10|267.6|267.4|267.8|267.6|267.8|267.6|267.6|267.4|15310
1611736640000|2021-01-27 08:37:20|267.9|267.7|267.9|267.7|268.1|268|267.9|267.7|244070
1611736650000|2021-01-27 08:37:30|268|267.8|268.2|268.1|268.4|268.2|268|267.8|18455
1611736660000|2021-01-27 08:37:40|268.3|268|268.2|268|268.3|268|268.2|267.8|35130
1611736670000|2021-01-27 08:37:50|268.1|267.9|268|267.8|268.1|267.9|267.9|267.8|27367
1611736690000|2021-01-27 08:38:10||267.9||267.8||267.9||267.8|11907
1611736700000|2021-01-27 08:38:20|267.9||267.9||267.9||267.9||0
1611736710000|2021-01-27 08:38:30|267.8|267.7|267.6|267.5|267.9|267.7|267.5|267.4|62438
1611736720000|2021-01-27 08:38:40|267.5|267.4|267.7|267.5|267.8|267.6|267.5|267.4|20737
1611736730000|2021-01-27 08:38:50|267.8|267.6|268|267.7|268.1|267.9|267.8|267.6|55180
1611736740000|2021-01-27 08:39:00|268.1|267.8|268.1|268|268.2|268|268.1|267.8|34266
1611736750000|2021-01-27 08:39:10|268.2||268.1||268.2||268.1||19714
1611736760000|2021-01-27 08:39:20|268.2||268.1||268.2||268.1||19666
1611736800000|2021-01-27 08:40:00|268|267.9|268.1|267.9|268.1|268|268|267.9|14505
1611736810000|2021-01-27 08:40:10|268|267.8|268.1|267.9|268.1|267.9|267.9|267.7|28158
1611736820000|2021-01-27 08:40:20|||||||||1000
1611736830000|2021-01-27 08:40:30|268|268|268.5|268.3|268.5|268.3|268|267.9|75658
1611736840000|2021-01-27 08:40:40|268.4|268.2|268.3|268.2|268.4|268.2|268.2|268.1|20086
1611736850000|2021-01-27 08:40:50|268.4|268.3|268.5|268.3|268.5|268.3|268.4|268.3|12476
1611736860000|2021-01-27 08:41:00|||||||||3185
1611736870000|2021-01-27 08:41:10|268.4|268.4|268.5|268.4|268.5|268.4|268.4|268.2|23796
1611736880000|2021-01-27 08:41:20||268.3||268.4||268.4||268.3|20388
1611736890000|2021-01-27 08:41:30|268.6|268.5|268.8|268.6|268.8|268.6|268.6|268.5|26766
1611736900000|2021-01-27 08:41:40|268.7|268.5|268.8|268.6|268.8|268.7|268.7|268.5|35224
1611736910000|2021-01-27 08:41:50|268.7|268.5|268.7|268.5|268.7|268.6|268.6|268.5|4383
1611736920000|2021-01-27 08:42:00||268.6||268.5||268.6||268.5|961
1611736930000|2021-01-27 08:42:10|268.6|268.4|268.6|268.4|268.6|268.5|268.6|268.4|18324
1611736950000|2021-01-27 08:42:30||268.5||268.5||268.5||268.4|2500
1611736960000|2021-01-27 08:42:40|268.7|268.6|268.7|268.6|268.7|268.6|268.7|268.5|2676
1611736970000|2021-01-27 08:42:50|268.8|268.7|268.9|268.8|268.9|268.8|268.8|268.7|3445
1611736980000|2021-01-27 08:43:00|269|268.9|268.9|268.7|269.1|268.9|268.9|268.7|56432
1611736990000|2021-01-27 08:43:10|268.8|268.6|269|268.9|269|268.9|268.8|268.6|11966
1611737000000|2021-01-27 08:43:20|269.1||269.1||269.1||269.1||1500
1611737010000|2021-01-27 08:43:30||269||268.9||269||268.9|3149
1611737020000|2021-01-27 08:43:40|269|268.8|269.1|269|269.1|269|268.9|268.8|35443
1611737030000|2021-01-27 08:43:50|269|268.9|269|268.9|269|268.9|269|268.7|33060
1611737040000|2021-01-27 08:44:00|268.9|268.8|268.8|268.5|268.9|268.8|268.8|268.5|18166
1611737050000|2021-01-27 08:44:10|268.6|268.1|268.2|268|268.6|268.2|268.2|268|69166
1611737060000|2021-01-27 08:44:20|268.1|267.8|268.1|268|268.5|268.2|268.1|267.8|20537
1611737070000|2021-01-27 08:44:30|268.2|268.1|268.3|268|268.3|268.1|268|267.8|98847
1611737080000|2021-01-27 08:44:40|268.2|267.9|267.9|267.8|268.2|267.9|267.9|267.8|29330
1611737090000|2021-01-27 08:44:50|267.8|267.7|267.3|267.2|267.8|267.7|267.3|267.2|27454
1611737100000|2021-01-27 08:45:00|267.4|267.3|267.9|267.6|267.9|267.7|267.3|267.3|23010
1611737110000|2021-01-27 08:45:10|||||||||2938
1611737120000|2021-01-27 08:45:20|267.8||267.8||267.8||267.8||5000
1611737130000|2021-01-27 08:45:30|267.7|267.5|267.6|267.3|267.8|267.6|267.6|267.3|11607
1611737140000|2021-01-27 08:45:40||267.4||267.3||267.4||267.3|9322
1611737150000|2021-01-27 08:45:50|267.7|267.4|267.8|267.5|267.8|267.5|267.7|267.4|6070
1611737170000|2021-01-27 08:46:10|267.9|267.6|267.8|267.5|267.9|267.6|267.8|267.5|2678
1611737180000|2021-01-27 08:46:20|267.9||267.8||267.9||267.8||6361
1611737190000|2021-01-27 08:46:30|267.9|267.6|267.9|267.7|267.9|267.7|267.9|267.6|0
1611737200000|2021-01-27 08:46:40|||||||||3400
1611737220000|2021-01-27 08:47:00|267.8||267.9||267.9||267.8||21000
1611737230000|2021-01-27 08:47:10|267.8|267.6|267.8|267.7|267.8|267.7|267.8|267.6|11316
1611737240000|2021-01-27 08:47:20||267.6||267.7||267.7||267.6|9907
1611737260000|2021-01-27 08:47:40|267.7|267.6|267.7|267.4|267.7|267.6|267.4|267.2|27493
1611737290000|2021-01-27 08:48:10|267.8|267.5|267.8|267.6|267.8|267.6|267.8|267.5|200
1611737300000|2021-01-27 08:48:20|267.9|267.7|268.1|268|268.1|268|267.9|267.6|72564
1611737310000|2021-01-27 08:48:30|268|267.9|268.2|268.1|268.3|268.1|268|267.7|18752
1611737320000|2021-01-27 08:48:40|268.3|268|268.3|268.1|268.3|268.1|268.3|268|11612
1611737330000|2021-01-27 08:48:50|268.5|268.2|268.5|268.3|268.7|268.3|268.5|268.2|6482
1611737340000|2021-01-27 08:49:00|268.4|267.9|268|267.9|268.4|268.3|267.9|267.7|169856
1611737350000|2021-01-27 08:49:10|268.1|268|268.7|268.5|268.7|268.5|268.1|268|29858
1611737360000|2021-01-27 08:49:20|268.8|268.6|268.7|268.4|268.8|268.6|268.7|268.4|26237
1611737370000|2021-01-27 08:49:30|268.8|268.5|268.8|268.6|268.8|268.6|268.8|268.4|0
1611737380000|2021-01-27 08:49:40|269|268.7|269|268.9|269|268.9|269|268.7|35327
1611737390000|2021-01-27 08:49:50|268.9|268.8|269.1|268.9|269.1|268.9|268.9|268.8|24959
1611737400000|2021-01-27 08:50:00||268.8||268.8||268.8||268.8|7050
1611737410000|2021-01-27 08:50:10|269|268.9|269.2|268.9|269.3|269.1|268.9|268.7|125119
1611737420000|2021-01-27 08:50:20|269.3|269|269.3|269.1|269.3|269.1|269.2|268.9|21626
1611737430000|2021-01-27 08:50:30|269.2|269|269.4|269.1|269.4|269.1|269.2|268.9|55652
1611737440000|2021-01-27 08:50:40|269.3|269|269.2|268.9|269.3|269|269.2|268.9|31996
1611737450000|2021-01-27 08:50:50|269.1|269|269.2|269|269.2|269|269|268.7|33469
1611737460000|2021-01-27 08:51:00|269.3|269.1|269.1|269|269.3|269.1|269.1|269|7444
1611737470000|2021-01-27 08:51:10|269.2|269.1|269.1|269|269.2|269.1|269|268.9|24678
1611737480000|2021-01-27 08:51:20|269.2|269.1|269.2|269.1|269.2|269.1|269.2|269.1|1148
1611737490000|2021-01-27 08:51:30|269.3|269.2|269.4|269.3|269.4|269.3|269.2|269.1|100023
1611737500000|2021-01-27 08:51:40|269.5|269.4|269.5|269.4|269.7|269.5|269.5|269.3|31672
1611737510000|2021-01-27 08:51:50|269.6|269.3|269.3|269.1|269.6|269.3|269.2|269.1|17800
1611737520000|2021-01-27 08:52:00|269.2|269.2|269.2|269.1|269.3|269.2|269.2|269.1|8818
1611737530000|2021-01-27 08:52:10|269.1|269|269.3|269.2|269.3|269.2|269.1|269|14104
1611737550000|2021-01-27 08:52:30|269.2|269.1|269.2|269.1|269.3|269.2|269.2|269.1|12038
1611737560000|2021-01-27 08:52:40|269.3|269.2|269.2|269.1|269.3|269.2|269.2|269.1|2508
1611737580000|2021-01-27 08:53:00|269.1|269|269.2|269.1|269.2|269.1|269.1|269|5121
1611737590000|2021-01-27 08:53:10|269.1|269|269.2|269.1|269.2|269.1|269.1|269|7470
1611737600000|2021-01-27 08:53:20|269.3|269.2|269|268.9|269.3|269.2|269|268.9|24989
1611737610000|2021-01-27 08:53:30|269.1|269|269.2|269|269.2|269.1|269.1|269|5000
1611737630000|2021-01-27 08:53:50|269.3|269.1|269.2|269.1|269.3|269.1|269.2|269.1|765
1611737640000|2021-01-27 08:54:00|269.3|269.2|269.3|269.1|269.3|269.2|269.3|269.1|10414
1611737650000|2021-01-27 08:54:10|269.2|269.2|269.3|269.2|269.3|269.2|269.2|269.1|1500
1611737660000|2021-01-27 08:54:20|269.4|269.3|269.6|269.4|269.6|269.4|269.4|269.2|2440
1611737670000|2021-01-27 08:54:30|269.5|269.3|269.5|269.4|269.5|269.4|269.4|269.2|9928
1611737680000|2021-01-27 08:54:40|269.6|269.5|269.6|269.4|269.6|269.5|269.5|269.4|10000
1611737700000|2021-01-27 08:55:00||269.5||269.5||269.5||269.5|0
1611737710000|2021-01-27 08:55:10|269.7|269.6|269.8|269.6|269.8|269.7|269.7|269.6|10618
1611737720000|2021-01-27 08:55:20|269.7|269.7|269.7|269.5|269.7|269.7|269.7|269.5|10731
1611737730000|2021-01-27 08:55:30|269.6|269.4|269.5|269.4|269.6|269.4|269.4|269.3|24469
1611737740000|2021-01-27 08:55:40|269.6|269.5|269.7|269.5|269.7|269.5|269.6|269.5|4549
1611737750000|2021-01-27 08:55:50||269.6||269.5||269.6||269.5|1473
1611737760000|2021-01-27 08:56:00|269.8|269.6|269.7|269.6|269.8|269.6|269.7|269.5|12848
1611737770000|2021-01-27 08:56:10|269.6|269.5|269.7|269.5|269.7|269.5|269.6|269.5|5903
1611737780000|2021-01-27 08:56:20||269.6||269.6||269.6||269.6|5200
1611737790000|2021-01-27 08:56:30|269.8|269.7|269.8|269.6|269.8|269.7|269.8|269.6|10000
1611737800000|2021-01-27 08:56:40|||||||||500
1611737810000|2021-01-27 08:56:50|269.7||269.8||269.8||269.7||0
1611737830000|2021-01-27 08:57:10|269.7|269.7|269.8|269.7|269.8|269.7|269.7|269.7|3500
1611737840000|2021-01-27 08:57:20|269.9|269.8|269.9|269.7|269.9|269.8|269.9|269.7|14434
1611737850000|2021-01-27 08:57:30|269.8||269.8||269.8||269.8||1524
1611737860000|2021-01-27 08:57:40|269.9|269.8|269.9|269.8|269.9|269.8|269.9|269.7|29238
1611737870000|2021-01-27 08:57:50|269.8|269.7|270.3|270.1|270.3|270.2|269.8|269.7|177180
1611737880000|2021-01-27 08:58:00|270.2|270|270.1|269.9|270.2|270.1|270|269.8|22242
1611737890000|2021-01-27 08:58:10|270|269.8|270.1|270|270.2|270.1|270|269.8|18395
1611737900000|2021-01-27 08:58:20|270.2|270.1|270.3|270.2|270.3|270.2|270.2|270.1|25728
1611737910000|2021-01-27 08:58:30|270.2|270.1|270.3|270.1|270.3|270.2|270.2|270.1|12469
1611737920000|2021-01-27 08:58:40|270.4|270.2|270.4|270.3|270.4|270.3|270.4|270.2|12265
1611737930000|2021-01-27 08:58:50|270.3|270.2|270.4|270.2|270.4|270.2|270.3|270.2|14989
1611737940000|2021-01-27 08:59:00|270.3|270.1|270.2|270.1|270.4|270.1|270.2|270.1|4371
1611737950000|2021-01-27 08:59:10|270.3|270.2|270.3|270.1|270.3|270.2|270.3|270.1|0
1611737970000|2021-01-27 08:59:30|270.2||270.3||270.3||270.2||5000
1611737980000|2021-01-27 08:59:40|270.2||270.2||270.3||270.2||2561
1611737990000|2021-01-27 08:59:50|270.3||270.3||270.3||270.3||2245
1611738000000|2021-01-27 09:00:00|270.2||270.2||270.3||270.2||7096
1611738020000|2021-01-27 09:00:20|||||||||3000
1611738040000|2021-01-27 09:00:40|270.1|269.9|270.2|270.1|270.2|270.1|270.1|269.9|7744
1611738050000|2021-01-27 09:00:50|270.3|270.2|270.3|270.1|270.3|270.2|270.2|270.1|23647
1611738060000|2021-01-27 09:01:00|||||||||750
1611738070000|2021-01-27 09:01:10|270.4|270.2|270.3|270.2|270.4|270.2|270.3|270.1|6689
1611738080000|2021-01-27 09:01:20|270.4||270.4||270.4||270.3||0
1611738090000|2021-01-27 09:01:30|||||||||499
1611738100000|2021-01-27 09:01:40|270.3|270.3|270.4|270.2|270.4|270.3|270.3|270.2|2380
1611738110000|2021-01-27 09:01:50|270.5|270.3|270.6|270.4|270.6|270.4|270.5|270.3|8597
1611738130000|2021-01-27 09:02:10||270.5||270.5||270.5||270.5|0
1611738140000|2021-01-27 09:02:20|270.7|270.6|270.7|270.6|270.7|270.6|270.7|270.6|10788
1611738160000|2021-01-27 09:02:40|270.6|270.5|270.7|270.5|270.7|270.6|270.6|270.5|18558
1611738170000|2021-01-27 09:02:50|270.8|270.6|270.7|270.4|271|270.8|270.6|270.4|152984
1611738180000|2021-01-27 09:03:00|270.6|270.5|270.5|270.4|270.8|270.7|270.5|270.4|30812
1611738190000|2021-01-27 09:03:10|270.6|270.3|270.5|270.3|270.6|270.5|270.5|270.3|27836
1611738200000|2021-01-27 09:03:20|270.6|270.4|270.5|270.4|270.6|270.5|270.5|270.4|8066
1611738210000|2021-01-27 09:03:30|270.6|270.3|270.4|270.2|270.6|270.3|270.3|270.2|27424
1611738220000|2021-01-27 09:03:40|270.3|270.1|269.9|269.7|270.3|270.1|269.8|269.7|45579
1611738230000|2021-01-27 09:03:50|270|269.8|269.8|269.7|270.3|270.1|269.8|269.7|30250
1611738240000|2021-01-27 09:04:00|269.9|269.6|269.9|269.7|270|269.7|269.7|269.6|33596
1611738250000|2021-01-27 09:04:10|269.8|269.8|270|269.8|270|269.8|269.8|269.7|23954
1611738260000|2021-01-27 09:04:20|270.2|269.9|270.1|269.9|270.2|270|270|269.8|13927
1611738270000|2021-01-27 09:04:30|270|269.8|270|269.8|270|269.9|269.9|269.8|1499
1611738280000|2021-01-27 09:04:40|269.9|269.7|269.4|269.2|269.9|269.7|269.3|269.2|47780
1611738290000|2021-01-27 09:04:50|269.3|269.1|269.3|269.2|269.6|269.3|269.2|269.1|57351
1611738300000|2021-01-27 09:05:00|269.4|269.3|269.2|269|269.4|269.3|269.1|269|44808
1611738310000|2021-01-27 09:05:10|269.1|268.9|269.1|268.9|269.2|269|269.1|268.9|16116
1611738320000|2021-01-27 09:05:20|269.2|269|269.3|269.1|269.4|269.2|269.1|268.9|20096
1611738330000|2021-01-27 09:05:30|269.2||269.3||269.3||269.2||2500
1611738340000|2021-01-27 09:05:40||269.2||269.1||269.2||269.1|0
1611738350000|2021-01-27 09:05:50|269.2|269|269.1|269|269.2|269|269|268.9|25404
1611738360000|2021-01-27 09:06:00|269.2|268.9|269.1|268.9|269.2|269|268.9|268.8|31384
1611738370000|2021-01-27 09:06:10|269.2|269|269|268.9|269.2|269|269|268.9|2500
1611738380000|2021-01-27 09:06:20|269.1||269||269.1||269||1500
1611738390000|2021-01-27 09:06:30|268.9|268.8|268.7|268.6|269|268.8|268.7|268.6|32800
1611738400000|2021-01-27 09:06:40|268.8|268.7|268.8|268.6|268.9|268.7|268.8|268.6|10653
1611738420000|2021-01-27 09:07:00|268.7||268.8||268.8||268.7||1200
1611738430000|2021-01-27 09:07:10|268.7||268.8||268.8||268.7||606
1611738440000|2021-01-27 09:07:20||268.7||268.6||268.7||268.6|50
1611738460000|2021-01-27 09:07:40|268.7||268.7||268.7||268.7||0
1611738470000|2021-01-27 09:07:50|268.8|268.7|268.8|268.6|268.8|268.7|268.8|268.6|1158
1611738490000|2021-01-27 09:08:10|268.7|268.5|268.5|268.4|268.8|268.6|268.5|268.4|30794
1611738510000|2021-01-27 09:08:30|268.4|268.3|268.4|268.2|268.4|268.3|268.3|268.2|20695
1611738550000|2021-01-27 09:09:10|268.3|268.3|268.4|268.2|268.4|268.3|268.3|268.2|1555
1611738590000|2021-01-27 09:09:50|268.5|268.3|268.5|268.4|268.5|268.4|268.3|268.2|11910
1611738600000|2021-01-27 09:10:00|268.6|268.5|268.8|268.7|268.8|268.7|268.6|268.4|29433
1611738610000|2021-01-27 09:10:10|268.9|268.8|268.9|268.8|268.9|268.8|268.9|268.7|4000
1611738620000|2021-01-27 09:10:20|268.8|268.7|268.9|268.7|268.9|268.7|268.8|268.7|7335
1611738630000|2021-01-27 09:10:30||268.8||268.8||268.8||268.8|0
1611738640000|2021-01-27 09:10:40|269||268.9||269||268.9||0
1611738660000|2021-01-27 09:11:00|268.8|268.7|269|268.8|269|268.9|268.8|268.7|27315
1611738670000|2021-01-27 09:11:10|269.1|268.9|269.1|268.9|269.2|269|269.1|268.9|27318
1611738680000|2021-01-27 09:11:20|269.2|269|269.1|269|269.2|269|269|268.9|11193
1611738690000|2021-01-27 09:11:30|269.3|269.1|269.4|269.2|269.5|269.3|269.2|269|15792
1611738700000|2021-01-27 09:11:40|269.5|269.3|269.6|269.4|269.6|269.4|269.5|269.3|0
1611738710000|2021-01-27 09:11:50|269.7|269.5|269.8|269.7|269.8|269.7|269.7|269.5|9423
1611738720000|2021-01-27 09:12:00|269.7|269.6|269.8|269.6|269.8|269.7|269.7|269.5|8019
1611738730000|2021-01-27 09:12:10|269.7|269.5|269.7|269.5|269.7|269.5|269.6|269.5|1375
1611738750000|2021-01-27 09:12:30|269.6|269.4|269.3|269.1|269.6|269.4|269.3|269.1|32078
1611738770000|2021-01-27 09:12:50||269.2||269.2||269.2||269.1|8000
1611738780000|2021-01-27 09:13:00|269.5|269.3|269.8|269.7|269.8|269.7|269.5|269.3|8819
1611738790000|2021-01-27 09:13:10|270|269.8|270|269.9|270.1|270|269.9|269.7|97822
1611738800000|2021-01-27 09:13:20|269.9|269.8|269.9|269.8|270|269.8|269.9|269.8|2395
1611738810000|2021-01-27 09:13:30|269.8|269.7|269.8|269.7|269.8|269.7|269.7|269.6|3907
1611738820000|2021-01-27 09:13:40|269.9|269.8|270.2|270|270.2|270.1|269.9|269.8|12920
1611738830000|2021-01-27 09:13:50|270.1|269.9|269.9|269.7|270.2|270|269.8|269.7|59449
1611738850000|2021-01-27 09:14:10|269.8|269.6|269.7|269.5|269.8|269.6|269.6|269.5|17770
1611738870000|2021-01-27 09:14:30|269.6|269.6|269.9|269.6|269.9|269.6|269.6|269.6|7770
1611738880000|2021-01-27 09:14:40|269.8|269.5|269.7|269.5|269.8|269.6|269.6|269.5|1554
1611738890000|2021-01-27 09:14:50|269.8|269.6|269.9|269.7|269.9|269.7|269.8|269.6|3722
1611738900000|2021-01-27 09:15:00|270|269.8|269.9|269.7|270|269.9|269.9|269.7|3597
1611738910000|2021-01-27 09:15:10|269.8|269.6|270|269.7|270|269.8|269.8|269.6|1300
1611738920000|2021-01-27 09:15:20|269.9||269.9||269.9||269.9||0
1611738930000|2021-01-27 09:15:30|269.8|269.6|269.8|269.6|269.8|269.6|269.7|269.6|2737
1611738960000|2021-01-27 09:16:00|269.9|269.7|270|269.8|270|269.8|269.8|269.7|11090
1611738970000|2021-01-27 09:16:10||269.7||269.8||269.8||269.7|0
1611738980000|2021-01-27 09:16:20|269.9|269.7|269.8|269.6|269.9|269.7|269.8|269.6|0
1611738990000|2021-01-27 09:16:30|269.9|269.7|270|269.7|270|269.7|269.9|269.7|3540
1611739000000|2021-01-27 09:16:40|269.9||270||270||269.9||0
1611739010000|2021-01-27 09:16:50|269.9|269.8|270|269.8|270|269.9|269.9|269.8|5500
1611739020000|2021-01-27 09:17:00||269.9||269.9||269.9||269.9|0
1611739030000|2021-01-27 09:17:10|270.1|270|270.3|270.1|270.3|270.2|270.1|270|16006
1611739040000|2021-01-27 09:17:20|270.4|270.2|270.3|270.1|270.5|270.3|270.2|270.1|13180
1611739050000|2021-01-27 09:17:30|270.2|270.2|270.1|269.9|270.4|270.2|270|269.9|61065
1611739070000|2021-01-27 09:17:50|270||270.1||270.1||270||6947
1611739080000|2021-01-27 09:18:00||270||269.9||270||269.9|200
1611739090000|2021-01-27 09:18:10|270|270|270.1|269.9|270.1|270|270|269.9|7669
1611739100000|2021-01-27 09:18:20|270.2|270|270.4|270.2|270.4|270.2|270.2|270|8209
1611739110000|2021-01-27 09:18:30|270.3|270.1|270.3|270.1|270.3|270.2|270.2|270|8325
1611739120000|2021-01-27 09:18:40|270.2|270|270.3|270.2|270.4|270.2|270.1|270|36974
1611739130000|2021-01-27 09:18:50|270.4|270.3|270.6|270.3|270.6|270.4|270.4|270.2|7821
1611739140000|2021-01-27 09:19:00|270.5|270.4|270.8|270.6|270.8|270.6|270.5|270.4|4395
1611739150000|2021-01-27 09:19:10|||||||||92
1611739160000|2021-01-27 09:19:20|270.7|270.5|270.5|270.3|270.7|270.5|270.3|270.2|83261
1611739200000|2021-01-27 09:20:00|270.6|270.4|270.8|270.7|270.8|270.7|270.4|270.3|16885
1611739210000|2021-01-27 09:20:10|270.9|270.6|270.9|270.7|270.9|270.8|270.9|270.6|915
1611739220000|2021-01-27 09:20:20|270.8|270.6|270.7|270.5|270.8|270.6|270.6|270.5|23169
1611739230000|2021-01-27 09:20:30|270.8|270.6|270.6|270.4|270.8|270.7|270.6|270.4|33975
1611739240000|2021-01-27 09:20:40|270.5|270.3|270.6|270.4|270.6|270.4|270.4|270.3|11875
1611739250000|2021-01-27 09:20:50|270.7|270.5|270.7|270.5|270.8|270.6|270.6|270.5|3358
1611739260000|2021-01-27 09:21:00|270.6|270.4|270.5|270.3|270.6|270.4|270.4|270.3|26621
1611739270000|2021-01-27 09:21:10||270.4||270.4||270.4||270.3|0
1611739300000|2021-01-27 09:21:40|270.6|270.5|270.4|270.3|270.7|270.6|270.4|270.3|23223
1611739310000|2021-01-27 09:21:50|270.3|270.2|270.4|270.2|270.4|270.2|270.3|270.2|1782
1611739320000|2021-01-27 09:22:00|270.3|270.1|270.2|270|270.3|270.2|270.1|270|17188
1611739330000|2021-01-27 09:22:10|270.1|270.1|270.2|270|270.2|270.1|270.1|270|2667
1611739340000|2021-01-27 09:22:20|270.3|270.1|270.3|270.1|270.4|270.2|270.3|270|9145
1611739350000|2021-01-27 09:22:30|270.2||270.3||270.3||270.2||2500
1611739360000|2021-01-27 09:22:40|270.4|270.2|270.4|270.3|270.4|270.3|270.4|270.2|3501
1611739370000|2021-01-27 09:22:50||270.2||270.2||270.2||270.2|0
1611739380000|2021-01-27 09:23:00|270.5|270.3|270.6|270.4|270.6|270.4|270.5|270.3|1462
1611739390000|2021-01-27 09:23:10|270.7|270.5|270.5|270.2|270.7|270.5|270.4|270.2|12797
1611739400000|2021-01-27 09:23:20|270.3||270.5||270.5||270.3||2475
1611739410000|2021-01-27 09:23:30|270.4|270.3|270.4|270.2|270.4|270.3|270.3|270.2|4200
1611739420000|2021-01-27 09:23:40|270.5|270.3|270.5|270.4|270.5|270.4|270.5|270.3|7475
1611739450000|2021-01-27 09:24:10|270.6||270.6||270.6||270.6||4367
1611739460000|2021-01-27 09:24:20|270.5|270.5|270.6|270.4|270.6|270.5|270.5|270.3|5009
1611739470000|2021-01-27 09:24:30|270.5|270.3|270.5|270.4|270.5|270.4|270.5|270.3|1000
1611739480000|2021-01-27 09:24:40|270.6|270.3|270.6|270.4|270.6|270.5|270.6|270.3|1396
1611739490000|2021-01-27 09:24:50||270.5||270.5||270.5||270.4|0
1611739500000|2021-01-27 09:25:00||270.4||270.4||270.4||270.4|0
1611739510000|2021-01-27 09:25:10|270.5||270.6||270.6||270.5||2711
1611739520000|2021-01-27 09:25:20|270.5||270.5||270.5||270.5||0
1611739530000|2021-01-27 09:25:30|270.4|270.3|270.5|270.3|270.5|270.3|270.4|270.2|2500
1611739540000|2021-01-27 09:25:40|270.4|270.2|270.4|270.2|270.4|270.2|270.4|270.2|203
1611739550000|2021-01-27 09:25:50|270.5|270.3|270.5|270.3|270.6|270.4|270.5|270.3|4338
1611739570000|2021-01-27 09:26:10|270.6|270.4|271|270.8|271|270.8|270.6|270.4|18984
1611739580000|2021-01-27 09:26:20|270.9|270.7|270.8|270.6|270.9|270.7|270.7|270.6|19594
1611739600000|2021-01-27 09:26:40|270.7|270.5|270.6|270.4|270.7|270.5|270.6|270.4|5530
1611739610000|2021-01-27 09:26:50|270.7|270.5|270.6|270.5|270.7|270.6|270.6|270.4|5951
1611739630000|2021-01-27 09:27:10|270.7||270.7||270.7||270.6||5421
1611739670000|2021-01-27 09:27:50|270.6|270.4|270.5|270.4|270.6|270.4|270.4|270.3|10716
1611739680000|2021-01-27 09:28:00|270.4|270.3|270.5|270.4|270.5|270.4|270.4|270.3|17655
1611739690000|2021-01-27 09:28:10|270.6|270.5|270.7|270.4|270.8|270.6|270.5|270.3|36338
1611739700000|2021-01-27 09:28:20||270.5||270.4||270.5||270.4|0
1611739710000|2021-01-27 09:28:30|270.6|270.3|270.4|270.3|270.6|270.4|270.3|270.2|15269
1611739730000|2021-01-27 09:28:50|270.5|270.4|270.6|270.4|270.6|270.5|270.5|270.4|13852
1611739740000|2021-01-27 09:29:00|270.5||270.6||270.6||270.5||0
1611739750000|2021-01-27 09:29:10||270.5||270.4||270.5||270.4|0
1611739760000|2021-01-27 09:29:20|270.5|270.5|270.6|270.4|270.6|270.5|270.5|270.4|250
1611739770000|2021-01-27 09:29:30|270.5|270.3|270.5|270.3|270.5|270.3|270.4|270.3|6629
1611739780000|2021-01-27 09:29:40|270.4|270.2|270.3|270.2|270.4|270.2|270.3|270.2|8748
1611739790000|2021-01-27 09:29:50|270.4||270.4||270.4||270.4||0
1611739800000|2021-01-27 09:30:00|270.3|270.3|270.5|270.2|270.5|270.4|270.3|270.2|3200
1611739810000|2021-01-27 09:30:10|270.4||270.4||270.4||270.4||0
1611739820000|2021-01-27 09:30:20|270.5|270.3|270.4|270.3|270.5|270.3|270.4|270.3|2249
1611739830000|2021-01-27 09:30:30|270.3|270.1|270.2|270|270.3|270.2|270.1|270|31703
1611739840000|2021-01-27 09:30:40|||||||||770
1611739850000|2021-01-27 09:30:50|270.1||270.1||270.1||270.1||3500
1611739880000|2021-01-27 09:31:20|270.2|270.1|270.3|270.1|270.4|270.2|270.2|270.1|8769
1611739890000|2021-01-27 09:31:30|270.2|270|270.2|270|270.2|270|270.2|270|0
1611739920000|2021-01-27 09:32:00|270.3|270.1|270.3|270.1|270.3|270.1|270.3|270.1|0
1611739930000|2021-01-27 09:32:10|270.2|270.2|270.3|270.2|270.4|270.2|270.2|270.2|746
1611739940000|2021-01-27 09:32:20|270.4|270.3|270.4|270.3|270.4|270.3|270.4|270.3|1500
1611739950000|2021-01-27 09:32:30|270.5|270.4|270.5|270.4|270.6|270.5|270.5|270.3|11700
1611739960000|2021-01-27 09:32:40|270.4|270.3|270.4|270.2|270.4|270.3|270.4|270.2|5523
1611739970000|2021-01-27 09:32:50|270.3|270.1|270.3|270.2|270.3|270.2|270.2|270.1|0
1611739980000|2021-01-27 09:33:00|270.4|270.1|270.2|270.1|270.4|270.2|270.2|270.1|16760
1611739990000|2021-01-27 09:33:10|270.1|270|270.3|270.2|270.3|270.2|270.1|269.9|5792
1611740000000|2021-01-27 09:33:20|270.4|270.3|270.6|270.4|270.6|270.4|270.4|270.2|9797
1611740010000|2021-01-27 09:33:30|||||||||1000
1611740020000|2021-01-27 09:33:40|270.7|270.5|270.7|270.5|270.7|270.5|270.7|270.5|2049
1611740030000|2021-01-27 09:33:50|270.6|270.4|270.8|270.6|270.8|270.7|270.6|270.4|15770
1611740040000|2021-01-27 09:34:00|271|270.7|271|270.8|271.1|271|270.8|270.7|72500
1611740050000|2021-01-27 09:34:10|271.1|270.9|271.2|271|271.2|271|271|270.8|7591
1611740060000|2021-01-27 09:34:20|271.3|271.1|271.3|271.1|271.3|271.2|271.3|271.1|2251
1611740070000|2021-01-27 09:34:30||271.2||271.1||271.2||271.1|0
1611740090000|2021-01-27 09:34:50|271.2|271|271.2|271|271.2|271.1|271|270.8|76475
1611740100000|2021-01-27 09:35:00|271.1|270.9|271.1|270.9|271.1|271|271.1|270.9|7150
1611740110000|2021-01-27 09:35:10|271|270.8|271|270.8|271.1|270.8|270.9|270.7|13269
1611740120000|2021-01-27 09:35:20|271.1|270.9|271.2|270.9|271.2|270.9|271.1|270.9|0
1611740130000|2021-01-27 09:35:30|271|271|271.2|271|271.2|271.1|271|270.9|6064
1611740170000|2021-01-27 09:36:10|271.1|271.1|271.1|270.9|271.1|271.1|271.1|270.9|1800
1611740190000|2021-01-27 09:36:30|271.2|271|271.2|271.1|271.2|271.1|271.2|271|6382
1611740200000|2021-01-27 09:36:40|271.3|271.2|271.3|271.2|271.4|271.3|271.3|271.1|5000
1611740210000|2021-01-27 09:36:50|271.4||271.4||271.4||271.4||0
1611740220000|2021-01-27 09:37:00|271.3|271.1|271.4|271.2|271.4|271.3|271.1|271|56006
1611740230000|2021-01-27 09:37:10|271.3|271.1|271.3|271.1|271.4|271.1|271.3|271.1|3800
1611740240000|2021-01-27 09:37:20||271.2||271.1||271.2||271.1|0
1611740250000|2021-01-27 09:37:30|271.2|271|271.1|270.9|271.2|271|271.1|270.9|24968
1611740260000|2021-01-27 09:37:40|271|270.8|271|270.8|271|270.8|270.9|270.8|33
1611740270000|2021-01-27 09:37:50|270.9|270.9|271|270.8|271|270.9|270.9|270.8|2500
1611740280000|2021-01-27 09:38:00|270.9|270.9|271|270.9|271|270.9|270.9|270.8|0
1611740330000|2021-01-27 09:38:50|270.9|270.8|270.8|270.7|270.9|270.8|270.8|270.7|19080
1611740340000|2021-01-27 09:39:00|270.9||270.9||270.9||270.9||0
1611740350000|2021-01-27 09:39:10|270.8||270.9||270.9||270.8||0
1611740360000|2021-01-27 09:39:20|270.8||270.8||270.8||270.8||0
1611740370000|2021-01-27 09:39:30|||||||||1800
1611740380000|2021-01-27 09:39:40|270.9|270.8|270.9|270.8|270.9|270.8|270.9|270.7|31954
1611740390000|2021-01-27 09:39:50|271|270.9|271|270.8|271|270.9|270.9|270.7|19718
1611740400000|2021-01-27 09:40:00|270.9||270.9||270.9||270.9||0
1611740410000|2021-01-27 09:40:10|271||271||271||271||0
1611740420000|2021-01-27 09:40:20|||||||||446
1611740430000|2021-01-27 09:40:30|270.9||270.9||271||270.9||106
1611740440000|2021-01-27 09:40:40|271||270.9||271||270.9||0
1611740460000|2021-01-27 09:41:00|271||271||271||271||0
1611740470000|2021-01-27 09:41:10|||||||||3000
1611740490000|2021-01-27 09:41:30|270.9||271||271||270.9||1583
1611740500000|2021-01-27 09:41:40||270.9||270.9||270.9||270.9|2000
1611740520000|2021-01-27 09:42:00|271.1|271|271.1|270.9|271.1|271|271.1|270.9|24466
1611740530000|2021-01-27 09:42:10|271.2|271|271.2|271|271.2|271|271.2|271|0
1611740540000|2021-01-27 09:42:20|271.1||271.1||271.1||271.1||0
1611740570000|2021-01-27 09:42:50|271.2|271.1|271.2|271|271.2|271.1|271.1|271|4887
1611740590000|2021-01-27 09:43:10|271.3|271.1|271.4|271.3|271.4|271.3|271.3|271|0
1611740600000|2021-01-27 09:43:20|271.5|271.4|271.6|271.4|271.6|271.4|271.5|271.3|13779
1611740610000|2021-01-27 09:43:30|271.5||271.6||271.6||271.5||5000
1611740620000|2021-01-27 09:43:40|271.7|271.5|271.8|271.6|271.8|271.7|271.7|271.5|9298
1611740630000|2021-01-27 09:43:50|271.9|271.7|271.9|271.7|271.9|271.8|271.8|271.7|4810
1611740650000|2021-01-27 09:44:10|272|271.8|271.7|271.6|272|271.8|271.7|271.6|33346
1611740660000|2021-01-27 09:44:20|271.5|271.4|271.5|271.3|271.7|271.6|271.4|271.3|109655
1611740670000|2021-01-27 09:44:30|271.6|271.4|271.5|271.4|271.6|271.4|271.5|271.4|3552
1611740680000|2021-01-27 09:44:40|271.6|271.5|271.6|271.5|271.6|271.5|271.6|271.5|3482
1611740690000|2021-01-27 09:44:50|271.5|271.4|271.6|271.5|271.6|271.5|271.5|271.4|12223
1611740700000|2021-01-27 09:45:00|271.7|271.6|271.7|271.6|271.8|271.6|271.7|271.6|4828
1611740710000|2021-01-27 09:45:10|271.6|271.5|271.7|271.5|271.7|271.6|271.6|271.5|16672
1611740720000|2021-01-27 09:45:20|271.6||271.7||271.7||271.6||2500
1611740750000|2021-01-27 09:45:50|271.6|271.6|271.7|271.6|271.7|271.6|271.6|271.6|0
1611740760000|2021-01-27 09:46:00|271.8|271.7|271.8|271.7|271.8|271.7|271.8|271.7|9751
1611740770000|2021-01-27 09:46:10|||||||||30
1611740780000|2021-01-27 09:46:20|271.7|271.6|271.7|271.6|271.8|271.6|271.7|271.5|11270
1611740790000|2021-01-27 09:46:30|271.6|271.5|271.7|271.5|271.7|271.5|271.6|271.5|4618
1611740800000|2021-01-27 09:46:40|271.8|271.6|271.8|271.7|271.8|271.7|271.8|271.6|7194
1611740810000|2021-01-27 09:46:50|271.9|271.8|272|271.8|272|271.8|271.9|271.8|4196
1611740820000|2021-01-27 09:47:00|271.9||272||272||271.9||748
1611740840000|2021-01-27 09:47:20|271.9||271.9||272||271.9||0
1611740870000|2021-01-27 09:47:50|271.8|271.7|271.9|271.7|271.9|271.7|271.8|271.6|6438
1611740880000|2021-01-27 09:48:00|271.8||271.9||271.9||271.8||2207
1611740890000|2021-01-27 09:48:10|272|271.8|272|271.8|272|271.8|272|271.8|6503
1611740910000|2021-01-27 09:48:30|271.9|271.7|271.3|271.1|271.9|271.7|271.2|271.1|102827
1611740920000|2021-01-27 09:48:40|271.2|271.2|271.5|271.3|271.5|271.3|271.2|271.2|4418
1611740930000|2021-01-27 09:48:50|271.4||271.4||271.5||271.4||3214
1611740940000|2021-01-27 09:49:00|271.5|271.4|271.5|271.3|271.6|271.4|271.4|271.3|7753
1611740950000|2021-01-27 09:49:10||271.4||271.4||271.4||271.4|782
1611740960000|2021-01-27 09:49:20|271.6|271.3|271.6|271.5|271.7|271.6|271.6|271.3|23490
1611740970000|2021-01-27 09:49:30|271.7|271.4|271.3|271.1|271.7|271.4|271.3|271.1|36777
1611740980000|2021-01-27 09:49:40|271.4|271.2|271.3|271.1|271.4|271.3|271.2|271.1|26551
1611740990000|2021-01-27 09:49:50|||||||||450
1611741000000|2021-01-27 09:50:00|271.4|271.2|271.5|271.2|271.5|271.3|271.4|271.2|8348
1611741010000|2021-01-27 09:50:10|271.6|271.3|271.7|271.5|271.7|271.5|271.6|271.3|7929
1611741020000|2021-01-27 09:50:20|271.8|271.6|272.2|272|272.3|272.1|271.8|271.6|122883
1611741030000|2021-01-27 09:50:30|272.1|271.9|272.2|272.1|272.3|272.1|272.1|271.9|23791
1611741040000|2021-01-27 09:50:40|||||||||5597
1611741050000|2021-01-27 09:50:50|272.3|272.2|272.3|272.2|272.3|272.2|272.3|272.1|8873
1611741060000|2021-01-27 09:51:00|272.4|272.3|272.4|272.2|272.4|272.3|272.4|272.2|6664
1611741070000|2021-01-27 09:51:10|272.3||272.3||272.3||272.3||0
1611741080000|2021-01-27 09:51:20|272.4|272.3|272.5|272.4|272.6|272.5|272.4|272.3|34742
1611741090000|2021-01-27 09:51:30|272.6|272.5|272.6|272.4|272.7|272.5|272.6|272.4|6630
1611741100000|2021-01-27 09:51:40|272.5|272.3|272.5|272.3|272.6|272.4|272.4|272.3|11375
1611741110000|2021-01-27 09:51:50|272.6|272.4|272.5|272.3|272.6|272.4|272.5|272.3|2667
1611741120000|2021-01-27 09:52:00|272.4|272.4|272.6|272.4|272.6|272.4|272.4|272.4|2500
1611741130000|2021-01-27 09:52:10|272.5|272.3|272.5|272.4|272.6|272.4|272.5|272.3|1000
1611741140000|2021-01-27 09:52:20|272.6|272.5|272.7|272.6|272.7|272.6|272.6|272.4|2368
1611741150000|2021-01-27 09:52:30|272.6|272.5|272.7|272.6|272.7|272.6|272.6|272.5|9688
1611741170000|2021-01-27 09:52:50|272.8||272.8||272.8||272.8||3179
1611741180000|2021-01-27 09:53:00|||||||||1500
1611741190000|2021-01-27 09:53:10|272.7|272.7|272.6|272.4|272.7|272.7|272.4|272.3|43857
1611741200000|2021-01-27 09:53:20|272.7|272.5|273|272.7|273|272.9|272.7|272.4|67549
1611741210000|2021-01-27 09:53:30|273.1|272.8|273.4|273.1|273.5|273.4|273.1|272.8|88247
1611741220000|2021-01-27 09:53:40|273.5|273.2|273.5|273.3|273.6|273.3|273.5|273.1|10361
1611741230000|2021-01-27 09:53:50|273.4|273.2|273.1|272.8|273.4|273.2|273|272.7|101154
1611741240000|2021-01-27 09:54:00|273||273||273.1||273||0
1611741250000|2021-01-27 09:54:10|||||||||100
1611741260000|2021-01-27 09:54:20|||||||||7357
1611741270000|2021-01-27 09:54:30|273.1|272.7|272.7|272.5|273.1|272.7|272.6|272.5|54448
1611741290000|2021-01-27 09:54:50|272.6|272.6|272.8|272.7|272.8|272.7|272.6|272.6|4552
1611741300000|2021-01-27 09:55:00|272.9|272.8|272.9|272.7|273|272.8|272.8|272.7|32272
1611741310000|2021-01-27 09:55:10||272.6||272.7||272.7||272.6|0
1611741320000|2021-01-27 09:55:20|272.8|272.6|272.7|272.6|272.8|272.6|272.7|272.5|29
1611741330000|2021-01-27 09:55:30|272.8|272.7|272.9|272.7|273|272.8|272.8|272.6|20226
1611741340000|2021-01-27 09:55:40|273|272.6|272.9|272.7|273|272.9|272.9|272.6|73728
1611741350000|2021-01-27 09:55:50|273|272.8|273|272.9|273|272.9|273|272.8|6125
1611741360000|2021-01-27 09:56:00|273.2||273||273.2||273||18287
1611741370000|2021-01-27 09:56:10|273.1|272.8|273.1|272.9|273.1|272.9|273.1|272.7|6100
1611741420000|2021-01-27 09:57:00|273|273|272.9|272.8|273|273|272.9|272.8|12296
1611741430000|2021-01-27 09:57:10|273|272.9|273|272.8|273.1|272.9|273|272.8|2662
1611741450000|2021-01-27 09:57:30||272.9||272.9||272.9||272.9|0
1611741460000|2021-01-27 09:57:40|273.1|273|273.2|273|273.2|273|273|272.9|33215
1611741470000|2021-01-27 09:57:50|273.1|272.9|273.1|272.9|273.1|272.9|273.1|272.9|6228
1611741500000|2021-01-27 09:58:20|273.2|273|273.4|273.2|273.4|273.2|273.2|273|7719
1611741510000|2021-01-27 09:58:30|273.3||273.3||273.3||273.3||5536
1611741520000|2021-01-27 09:58:40|273.2|273.1|273|272.8|273.2|273.1|273|272.8|13825
1611741530000|2021-01-27 09:58:50||272.9||272.9||272.9||272.9|0
1611741540000|2021-01-27 09:59:00|273.1||273.1||273.1||273.1||1323
1611741550000|2021-01-27 09:59:10|273.2||273.2||273.2||273.2||244
1611741560000|2021-01-27 09:59:20|273.3|273|273.3|273.1|273.3|273.1|273.3|273|1537
1611741570000|2021-01-27 09:59:30|273.4|273.2|273.4|273.3|273.4|273.3|273.4|273.2|1931
1611741580000|2021-01-27 09:59:40|273.5||273.5||273.5||273.5||0
1611741590000|2021-01-27 09:59:50||273.4||273.4||273.4||273.4|0
1611741600000|2021-01-27 10:00:00||273.3||273.3||273.4||273.3|3302
1611741610000|2021-01-27 10:00:10|273.6|273.4|273.8|273.5|273.8|273.5|273.6|273.3|21316
1611741620000|2021-01-27 10:00:20|273.9|273.6|274|273.8|274|273.8|273.8|273.6|11729
1611741630000|2021-01-27 10:00:30|273.9|273.7|274.1|273.9|274.1|273.9|273.9|273.7|59627
1611741640000|2021-01-27 10:00:40|274|274|274|273.8|274.1|274|274|273.8|17393
1611741650000|2021-01-27 10:00:50|||||||||3180
1611741660000|2021-01-27 10:01:00|273.9|273.7|273.7|273.5|273.9|273.7|273.7|273.5|11860
1611741670000|2021-01-27 10:01:10|273.8|273.7|273.9|273.7|273.9|273.7|273.8|273.5|12173
1611741680000|2021-01-27 10:01:20|273.8|273.6|273.8|273.6|273.8|273.6|273.7|273.6|2500
1611741700000|2021-01-27 10:01:40||273.7||273.6||273.7||273.6|2222
1611741710000|2021-01-27 10:01:50|273.7|273.5|273.7|273.4|273.7|273.5|273.6|273.3|49965
1611741720000|2021-01-27 10:02:00|273.6||273.6||273.6||273.5||0
1611741730000|2021-01-27 10:02:10||273.5||273.5||273.5||273.4|0
1611741740000|2021-01-27 10:02:20|273.7|273.4|273.4|273.2|273.7|273.5|273.4|273.1|35025
1611741750000|2021-01-27 10:02:30|273.3|273.1|273.4|273.1|273.4|273.1|273.2|273|14971
1611741760000|2021-01-27 10:02:40|273.3||273.3||273.3||273.3||0
1611741790000|2021-01-27 10:03:10|||||||||4800
1611741820000|2021-01-27 10:03:40|273.2|273|273.2|273.1|273.3|273.1|273.1|273|29520
1611741830000|2021-01-27 10:03:50|273.3|273.2|273.6|273.4|273.6|273.4|273.3|273.2|22524
1611741840000|2021-01-27 10:04:00|273.5||273.6||273.6||273.5||0
1611741850000|2021-01-27 10:04:10|273.5|273.3|273.5|273.2|273.5|273.3|273.5|273.2|15313
1611741860000|2021-01-27 10:04:20|273.4|273.1|273.3|273.2|273.4|273.2|273.3|273.1|1000
1611741870000|2021-01-27 10:04:30|273.2|273.1|273.3|273.1|273.3|273.1|273.2|273.1|2846
1611741880000|2021-01-27 10:04:40|273.2||273.2||273.2||273.2||39
1611741890000|2021-01-27 10:04:50|273.1|273|273.2|273|273.2|273.1|273|272.9|23199
1611741900000|2021-01-27 10:05:00|273|272.9|273.1|272.9|273.1|272.9|273|272.9|1610
1611741910000|2021-01-27 10:05:10|273|273|273.4|273|273.4|273|273|273|34727
1611741920000|2021-01-27 10:05:20|273.3|273.1|273.4|273.1|273.4|273.1|273.3|273.1|15000
1611741930000|2021-01-27 10:05:30|273.3|273.2|273.6|273.5|273.6|273.5|273.3|273.2|16004
1611741940000|2021-01-27 10:05:40|273.7|273.6|273.9|273.6|273.9|273.7|273.7|273.6|3162
1611741950000|2021-01-27 10:05:50|273.8||273.8||273.8||273.8||299
1611741960000|2021-01-27 10:06:00|273.7|273.7|273.9|273.8|274|273.8|273.7|273.7|16405
1611741970000|2021-01-27 10:06:10|274|273.9|274.2|274|274.2|274.1|274|273.9|14608
1611741980000|2021-01-27 10:06:20|274.1|273.9|274|273.8|274.1|274|273.9|273.7|34438
1611741990000|2021-01-27 10:06:30|273.9|273.7|273.7|273.5|273.9|273.7|273.6|273.4|11579
1611742000000|2021-01-27 10:06:40||273.6||273.6||273.6||273.6|18
1611742010000|2021-01-27 10:06:50|273.8|273.5|273.6|273.4|273.8|273.5|273.6|273.4|46335
1611742030000|2021-01-27 10:07:10|273.5|273.3|273.4|273.2|273.5|273.3|273.4|273.1|37864
1611742040000|2021-01-27 10:07:20|273.3|273.3|273.3|273.2|273.4|273.3|273.3|273.2|11451
1611742050000|2021-01-27 10:07:30|273.4||273.4||273.4||273.4||1136
1611742060000|2021-01-27 10:07:40||273.3||273.2||273.3||273.2|0
1611742070000|2021-01-27 10:07:50|273.5|273.3|273.4|273.3|273.5|273.3|273.4|273.3|1372
1611742080000|2021-01-27 10:08:00|273.5||273.4||273.5||273.4||3666
1611742100000|2021-01-27 10:08:20|273.3|273.2|273.5|273.3|273.5|273.3|273.3|273.1|28816
1611742120000|2021-01-27 10:08:40|273.6|273.4|273.8|273.5|273.8|273.5|273.6|273.4|1828
1611742130000|2021-01-27 10:08:50|||||||||1000
1611742140000|2021-01-27 10:09:00|273.7||273.7||273.7||273.7||0
1611742150000|2021-01-27 10:09:10|273.6|273.4|273.7|273.5|273.7|273.5|273.6|273.4|7373
1611742160000|2021-01-27 10:09:20|273.6|273.6|273.7|273.6|273.7|273.6|273.6|273.6|5000
1611742170000|2021-01-27 10:09:30|273.8|273.5|274|273.8|274|273.8|273.8|273.5|17047
1611742190000|2021-01-27 10:09:50|274.1||274.1||274.1||274.1||6828
1611742200000|2021-01-27 10:10:00||273.9||273.9||274||273.9|3450
1611742210000|2021-01-27 10:10:10|||||||||2069
1611742220000|2021-01-27 10:10:20||274||274||274||274|500
1611742230000|2021-01-27 10:10:30|274.2|274.1|274.2|274.1|274.2|274.1|274.2|274.1|734
1611742240000|2021-01-27 10:10:40|274.3|274|274.2|274|274.3|274.1|274.1|274|30974
1611742250000|2021-01-27 10:10:50|274.1|274.1|274.2|274|274.2|274.1|274.1|274|2500
1611742260000|2021-01-27 10:11:00|274.3|274.1|274.3|274.1|274.3|274.1|274.3|274.1|1750
1611742270000|2021-01-27 10:11:10|274.2|274|274.2|274|274.2|274.1|274.2|274|4869
1611742280000|2021-01-27 10:11:20|||||||||1200
1611742300000|2021-01-27 10:11:40||274.1||274||274.1||274|7
1611742310000|2021-01-27 10:11:50|274.1|273.9|274|273.8|274.1|273.9|274|273.8|22165
1611742340000|2021-01-27 10:12:20|273.9|273.7|273.9|273.7|273.9|273.7|273.9|273.7|3173
1611742350000|2021-01-27 10:12:30|274|273.8|273.9|273.7|274|273.8|273.9|273.7|5495
1611742360000|2021-01-27 10:12:40|273.8||273.8||273.8||273.8||2721
1611742380000|2021-01-27 10:13:00|273.9|273.8|273.9|273.8|273.9|273.8|273.9|273.8|0
1611742390000|2021-01-27 10:13:10|274||274||274||274||2734
1611742410000|2021-01-27 10:13:30|273.9|273.7|273.9|273.7|274|273.7|273.9|273.7|7897
1611742420000|2021-01-27 10:13:40|274|273.8|273.9|273.7|274|273.8|273.9|273.7|2462
1611742440000|2021-01-27 10:14:00|||||||||600
1611742470000|2021-01-27 10:14:30|273.8|273.6|273.8|273.6|273.8|273.7|273.7|273.6|15382
1611742480000|2021-01-27 10:14:40|273.9|273.7|273.9|273.7|273.9|273.7|273.9|273.7|2400
1611742500000|2021-01-27 10:15:00|273.8|273.6|273.7|273.5|273.8|273.7|273.7|273.5|7661
1611742520000|2021-01-27 10:15:20|273.6||273.6||273.6||273.6||0
1611742530000|2021-01-27 10:15:30|273.7|273.6|273.3|273.1|273.8|273.6|273.3|273|45649
1611742540000|2021-01-27 10:15:40|273.4|273.2|273.5|273.3|273.5|273.3|273.3|273.2|17018
1611742550000|2021-01-27 10:15:50|273.4|273.2|273.5|273.3|273.5|273.3|273.4|273.2|4673
1611742560000|2021-01-27 10:16:00|273.6|273.5|273.7|273.4|273.7|273.5|273.6|273.4|6644
1611742570000|2021-01-27 10:16:10|273.8|273.5|273.8|273.6|273.8|273.6|273.8|273.4|2941
1611742590000|2021-01-27 10:16:30|273.7|273.5|273.2|273|273.7|273.6|273.2|273|62616
1611742600000|2021-01-27 10:16:40|273.1|272.9|273.1|272.9|273.2|273|273|272.9|22965
1611742620000|2021-01-27 10:17:00|273.2|273|273.1|273|273.2|273|273.1|272.9|3600
1611742630000|2021-01-27 10:17:10|273.2||273.2||273.2||273.2||0
1611742640000|2021-01-27 10:17:20|273.3|273.1|273.3|273.1|273.3|273.1|273.3|273.1|0
1611742650000|2021-01-27 10:17:30|273.5|273.2|273.5|273.2|273.5|273.2|273.5|273.2|3450
1611742660000|2021-01-27 10:17:40||273.3||273.3||273.3||273.3|0
1611742670000|2021-01-27 10:17:50|273.4|273.2|273.4|273.2|273.4|273.3|273.4|273.2|5111
1611742680000|2021-01-27 10:18:00|273.5|273.3|273.5|273.3|273.5|273.3|273.4|273.2|734
1611742690000|2021-01-27 10:18:10|273.7|273.4|273.6|273.4|273.7|273.5|273.6|273.4|14546
1611742700000|2021-01-27 10:18:20|273.7|273.5|273.9|273.7|273.9|273.7|273.7|273.5|16168
1611742710000|2021-01-27 10:18:30|274|273.8|273.9|273.8|274|273.8|273.9|273.8|21542
1611742730000|2021-01-27 10:18:50||273.7||273.6||273.7||273.6|10132
1611742740000|2021-01-27 10:19:00|273.8|273.5|273.7|273.5|273.8|273.5|273.7|273.5|5593
1611742760000|2021-01-27 10:19:20|273.8|273.6|273.8|273.6|273.8|273.6|273.8|273.6|3799
1611742770000|2021-01-27 10:19:30|273.7||273.8||273.8||273.7||0
1611742790000|2021-01-27 10:19:50|273.7|273.7|274|273.8|274|273.8|273.7|273.7|10625
1611742800000|2021-01-27 10:20:00|274.1|273.9|274.2|274|274.2|274|274.1|273.9|19507
1611742810000|2021-01-27 10:20:10|274.1|274.1|274.1|274|274.1|274.1|274.1|273.8|17285
1611742820000|2021-01-27 10:20:20|274.2||274.2||274.2||274.2||0
1611742830000|2021-01-27 10:20:30|274.4|274.2|274.4|274.2|274.4|274.2|274.2|274|17503
1611742840000|2021-01-27 10:20:40|274.5|274.3|274.5|274.3|274.5|274.4|274.5|274.2|27601
1611742850000|2021-01-27 10:20:50|274.6|274.4|274.6|274.4|274.6|274.4|274.6|274.3|24895
1611742860000|2021-01-27 10:21:00|274.5||274.6||274.6||274.5||5300
1611742870000|2021-01-27 10:21:10||274.5||274.5||274.5||274.5|33
1611742880000|2021-01-27 10:21:20|274.7|274.6|274.9|274.7|274.9|274.7|274.7|274.5|20606
1611742890000|2021-01-27 10:21:30|274.8|274.8|275.2|275|275.2|275|274.8|274.7|124890
1611742900000|2021-01-27 10:21:40|275.3|275.1|275.3|275.1|275.3|275.2|275.2|275.1|71757
1611742910000|2021-01-27 10:21:50|275.4|275.2|275.5|275.2|275.5|275.3|275.3|275.2|17036
1611742920000|2021-01-27 10:22:00|275.6|275.3|275.8|275.6|275.9|275.6|275.6|275.3|22432
1611742930000|2021-01-27 10:22:10||275.5||275.6||275.6||275.5|10077
1611742940000|2021-01-27 10:22:20|275.7|275.5|275.3|275.1|275.7|275.6|275.3|275|54344
1611742950000|2021-01-27 10:22:30|275.4|275.2|275.4|275.1|275.6|275.3|275.2|275.1|26051
1611742960000|2021-01-27 10:22:40||275.2||275.1||275.2||275.1|2500
1611742980000|2021-01-27 10:23:00|275.3|275.2|275.3|275.2|275.3|275.2|275.3|275.2|2000
1611742990000|2021-01-27 10:23:10|275.2|274.8|274.8|274.6|275.2|274.8|274.8|274.5|171417
1611743000000|2021-01-27 10:23:20|274.9|274.7|275|274.9|275.2|274.9|274.8|274.7|59692
1611743010000|2021-01-27 10:23:30|275.2|275|275.2|275|275.4|275.1|275.2|275|1707
1611743020000|2021-01-27 10:23:40|275.1|274.9|274.8|274.6|275.1|274.9|274.8|274.6|19315
1611743030000|2021-01-27 10:23:50|274.9|274.7|274.8|274.7|275|274.9|274.8|274.7|4894
1611743040000|2021-01-27 10:24:00|274.9|274.8|274.9|274.7|274.9|274.8|274.8|274.7|2890
1611743050000|2021-01-27 10:24:10|274.8|274.6|274.9|274.7|274.9|274.7|274.8|274.6|14108
1611743060000|2021-01-27 10:24:20|274.8|274.8|274.9|274.7|274.9|274.8|274.8|274.7|800
1611743070000|2021-01-27 10:24:30|274.8||274.9||274.9||274.8||0
1611743080000|2021-01-27 10:24:40|274.8|274.8|275|274.8|275|274.9|274.8|274.7|10102
1611743090000|2021-01-27 10:24:50|274.9|274.9|275|274.8|275|274.9|274.9|274.8|1350
1611743100000|2021-01-27 10:25:00||274.9||274.8||274.9||274.8|3065
1611743110000|2021-01-27 10:25:10|274.9|274.9|275|274.9|275|274.9|274.9|274.7|5505
1611743120000|2021-01-27 10:25:20|274.9|274.8|275|274.8|275|274.9|274.9|274.7|11990
1611743130000|2021-01-27 10:25:30|274.9|274.9|275|274.9|275|274.9|274.9|274.9|1000
1611743140000|2021-01-27 10:25:40|274.9|274.8|274.9|274.8|274.9|274.8|274.9|274.8|18649
1611743150000|2021-01-27 10:25:50|275|274.9|274.9|274.7|275.1|274.9|274.8|274.7|56593
1611743160000|2021-01-27 10:26:00|275|274.8|275|274.8|275|274.8|275|274.8|7063
1611743170000|2021-01-27 10:26:10|274.9||275||275||274.9||4000
1611743180000|2021-01-27 10:26:20|274.9||274.9||274.9||274.9||1000
1611743190000|2021-01-27 10:26:30|274.8|274.7|274.9|274.8|274.9|274.8|274.8|274.7|3853
1611743200000|2021-01-27 10:26:40|274.8|274.7|274.9|274.8|275|274.8|274.8|274.7|3639
1611743210000|2021-01-27 10:26:50|275||275||275||274.9||1443
1611743220000|2021-01-27 10:27:00|274.9||274.9||274.9||274.9||0
1611743240000|2021-01-27 10:27:20|275|274.9|275|274.9|275.1|274.9|275|274.9|15200
1611743270000|2021-01-27 10:27:50|275.1|275|275.1|275|275.2|275|275|274.9|26284
1611743280000|2021-01-27 10:28:00||274.9||275||275||274.9|3863
1611743290000|2021-01-27 10:28:10||274.9||275||275||274.9|3297
1611743300000|2021-01-27 10:28:20|275.2|275.1|275.3|275.1|275.3|275.2|275.2|275|13459
1611743320000|2021-01-27 10:28:40|275.2||275.2||275.3||275.2||1924
1611743330000|2021-01-27 10:28:50|275.3|275.2|275.3|275.1|275.3|275.2|275.2|275|12266
1611743340000|2021-01-27 10:29:00|275.2|275|275.2|275|275.2|275|275.2|275|1400
1611743370000|2021-01-27 10:29:30|275.1|274.9|274.8|274.6|275.1|274.9|274.7|274.6|15426
1611743400000|2021-01-27 10:30:00|274.7||274.8||274.8||274.7||5000
1611743410000|2021-01-27 10:30:10|274.7|274.5|274.7|274.5|274.7|274.5|274.6|274.5|3462
1611743420000|2021-01-27 10:30:20|274.8|274.6|274.8|274.5|274.8|274.6|274.8|274.5|0
1611743430000|2021-01-27 10:30:30||274.6||274.6||274.6||274.6|0
1611743440000|2021-01-27 10:30:40|274.7|274.5|274.5|274.4|274.7|274.5|274.5|274.3|17189
1611743480000|2021-01-27 10:31:20|||||||||60
1611743490000|2021-01-27 10:31:30|||||||||2699
1611743500000|2021-01-27 10:31:40|274.4|274.3|274.5|274.3|274.5|274.4|274.4|274.3|6621
1611743510000|2021-01-27 10:31:50|274.6|274.4|274.6|274.4|274.6|274.5|274.6|274.4|4672
1611743520000|2021-01-27 10:32:00|274.5||274.5||274.6||274.5||1860
1611743530000|2021-01-27 10:32:10|||||||||1900
1611743540000|2021-01-27 10:32:20|274.6|274.5|274.6|274.5|274.6|274.5|274.6|274.5|2046
1611743560000|2021-01-27 10:32:40|274.7|274.6|274.8|274.6|274.8|274.6|274.7|274.6|1532
1611743570000|2021-01-27 10:32:50|274.7||274.7||274.8||274.7||935
1611743590000|2021-01-27 10:33:10|274.6|274.5|274.4|274.3|274.6|274.5|274.4|274.3|16889
1611743600000|2021-01-27 10:33:20|274.3|274.2|274.4|274.2|274.4|274.3|274.3|274.2|5520
1611743610000|2021-01-27 10:33:30|274.3||274.3||274.3||274.3||0
1611743620000|2021-01-27 10:33:40|274.4|274.3|274.4|274.2|274.4|274.3|274.4|274.2|2880
1611743630000|2021-01-27 10:33:50|274.3||274.3||274.4||274.3||3202
1611743640000|2021-01-27 10:34:00|274.4|274.3|274.4|274.2|274.4|274.3|274.4|274.2|1338
1611743650000|2021-01-27 10:34:10||274.3||274.2||274.3||274.2|50
1611743660000|2021-01-27 10:34:20|274.5|274.3|274.5|274.3|274.5|274.4|274.4|274.2|12885
1611743670000|2021-01-27 10:34:30|274.4|274.2|273.8|273.7|274.4|274.2|273.8|273.7|53836
1611743680000|2021-01-27 10:34:40|273.9|273.8|273.9|273.7|273.9|273.8|273.8|273.6|39263
1611743690000|2021-01-27 10:34:50|273.8|273.6|273.4|273.2|273.8|273.6|273.4|273.2|18651
1611743700000|2021-01-27 10:35:00|273.3|273.1|273.5|273.3|273.5|273.4|273.3|273.1|7626
1611743710000|2021-01-27 10:35:10|273.4|273.2|273.2|272.9|273.4|273.2|273.1|272.8|18781
1611743720000|2021-01-27 10:35:20|273.3|273|273.4|273.2|273.4|273.2|273.2|273|0
1611743740000|2021-01-27 10:35:40|273.3|273.1|273.4|273.2|273.4|273.2|273.1|273|10140
1611743750000|2021-01-27 10:35:50|273.5|273.3|273.6|273.4|273.6|273.4|273.4|273.3|6446
1611743760000|2021-01-27 10:36:00|273.5|273.2|273.2|273|273.5|273.2|273.2|273|17833
1611743770000|2021-01-27 10:36:10|273.1|272.9|273.1|272.9|273.1|272.9|273|272.8|1128
1611743780000|2021-01-27 10:36:20|273||273.1||273.1||273||1162
1611743790000|2021-01-27 10:36:30|273|272.8|273|272.8|273|272.8|272.9|272.8|9642
1611743800000|2021-01-27 10:36:40|273.1|272.9|273.1|272.9|273.1|273|273|272.9|1864
1611743810000|2021-01-27 10:36:50|273|272.8|273|272.8|273|272.8|273|272.8|0
1611743820000|2021-01-27 10:37:00|273.1|272.7|272.9|272.6|273.1|272.7|272.8|272.6|5553
1611743840000|2021-01-27 10:37:20|272.8|272.7|273|272.8|273|272.8|272.8|272.7|11095
1611743860000|2021-01-27 10:37:40|273.1|272.9|273.4|273.2|273.5|273.4|273.1|272.9|27580
1611743870000|2021-01-27 10:37:50|273.5|273.3|273.4|273.2|273.5|273.3|273.3|273.1|5530
1611743880000|2021-01-27 10:38:00|273.3|273|273.1|272.9|273.4|273|273|272.8|52598
1611743890000|2021-01-27 10:38:10||273||273||273||273|0
1611743930000|2021-01-27 10:38:50|273|272.9|272.5|272.3|273|272.9|272.5|272.2|54375
1611743960000|2021-01-27 10:39:20|272.6|272.4|272.5|272.3|272.6|272.4|272.5|272.3|1412
1611743980000|2021-01-27 10:39:40|272.6|272.2|272.8|272.5|272.8|272.5|272.3|272.2|41534
1611743990000|2021-01-27 10:39:50|272.7|272.4|272.5|272.2|272.7|272.4|272.3|272.2|16677
1611744000000|2021-01-27 10:40:00|272.4|271.9|272|271.8|272.4|272.1|271.9|271.8|33199
1611744010000|2021-01-27 10:40:10|271.9|271.6|271.9|271.7|271.9|271.7|271.6|271.5|26720
1611744020000|2021-01-27 10:40:20|272||271.9||272||271.9||0
1611744030000|2021-01-27 10:40:30|272|271.6|272.2|271.9|272.2|271.9|272|271.6|16241
1611744040000|2021-01-27 10:40:40|272||272||272||272||0
1611744050000|2021-01-27 10:40:50|272.2|272|272.2|271.9|272.2|272|272|271.9|17160
1611744060000|2021-01-27 10:41:00||272||272||272||272|0
1611744080000|2021-01-27 10:41:20|272.4|272.1|272.4|272.1|272.4|272.2|272.4|272|488
1611744090000|2021-01-27 10:41:30|272.6|272.2|272.6|272.4|272.6|272.4|272.6|272.2|0
1611744100000|2021-01-27 10:41:40|272.8|272.5|272.8|272.4|272.8|272.6|272.8|272.4|1379
1611744110000|2021-01-27 10:41:50|272.7|272.5|272.7|272.5|272.7|272.5|272.6|272.5|0
1611744120000|2021-01-27 10:42:00|272.6|272.4|272.4|272.1|272.6|272.5|272.2|272|30066
1611744130000|2021-01-27 10:42:10||272||272||272||272|0
1611744150000|2021-01-27 10:42:30|272.3|271.9|272.5|272.1|272.6|272.3|272|271.8|19201
1611744160000|2021-01-27 10:42:40|272.4|272.2|272.4|272.1|272.4|272.2|272.4|272.1|0
1611744180000|2021-01-27 10:43:00||272||272.1||272.1||272|0
1611744190000|2021-01-27 10:43:10|272.3|272|272.3|272.1|272.3|272.3|272.3|272|1000
1611744200000|2021-01-27 10:43:20|272.2||272.2||272.2||272.2||9500
1611744210000|2021-01-27 10:43:30|272.3||272.3||272.3||272.3||844
1611744230000|2021-01-27 10:43:50|272.2|272|272|271.8|272.2|272|272|271.8|55129
1611744280000|2021-01-27 10:44:40|271.9|271.4|271.3|271.1|271.9|271.6|271.3|271.1|34161
1611744290000|2021-01-27 10:44:50|271.2|271|271.1|270.8|271.2|271|271.1|270.8|7652
1611744310000|2021-01-27 10:45:10|271|270.9|271.4|270.9|271.4|270.9|271|270.9|6854
1611744320000|2021-01-27 10:45:20|271.5|271|271.5|271.1|271.5|271.1|271.5|271|0
1611744340000|2021-01-27 10:45:40|271.4||271.4||271.4||271.4||803
1611744350000|2021-01-27 10:45:50|271.5|271.2|271.4|271.1|271.5|271.3|271.4|271.1|35
1611744360000|2021-01-27 10:46:00|271.8|271.2|271.7|271.4|271.9|271.5|271.7|271.2|32495
1611744370000|2021-01-27 10:46:10||271.5||271.5||271.5||271.5|0
1611744380000|2021-01-27 10:46:20|271.6|271.4|271.6|271.2|271.6|271.5|271.6|271.2|26853
1611744390000|2021-01-27 10:46:30||271.3||271.3||271.3||271.3|0
1611744400000|2021-01-27 10:46:40|271.7||271.7||271.7||271.7||0
1611744410000|2021-01-27 10:46:50|271.6|271.2|271.6|271.2|271.6|271.3|271.6|271.2|6182
1611744440000|2021-01-27 10:47:20|271.5|271.1|271.4|271.1|271.5|271.1|271.4|271|2361
1611744450000|2021-01-27 10:47:30|271.5|271.2|271.5|271.2|271.5|271.2|271.5|271.2|0
1611744460000|2021-01-27 10:47:40|271.4|271.1|271.4|271.1|271.4|271.1|271.4|271.1|20000
1611744470000|2021-01-27 10:47:50|271.5|271.2|271.5|271.3|271.5|271.3|271.5|271.2|0
1611744500000|2021-01-27 10:48:20|271.6|271.4|271.7|271.4|271.7|271.4|271.6|271.4|358
1611744510000|2021-01-27 10:48:30|271.9||271.7||271.9||271.7||1051
1611744530000|2021-01-27 10:48:50|272.2|272.1|272|271.6|272.2|272.1|271.7|271.4|125759
1611744550000|2021-01-27 10:49:10|271.9|271.5|272|271.6|272.1|271.6|271.7|271.4|18493
1611744560000|2021-01-27 10:49:20|271.8|271.5|271.7|271.5|271.8|271.5|271.7|271.5|1189
1611744570000|2021-01-27 10:49:30|271.8|271.6|271.8|271.5|271.8|271.6|271.8|271.5|1199
1611744580000|2021-01-27 10:49:40||271.6||271.6||271.6||271.6|0
1611744590000|2021-01-27 10:49:50|271.7|271.5|271.8|271.5|271.8|271.6|271.6|271.5|57898
1611744600000|2021-01-27 10:50:00|272|271.6|271.9|271.6|272|271.6|271.8|271.6|400
1611744630000|2021-01-27 10:50:30|272|271.7|272|271.8|272|271.8|271.9|271.7|1767
1611744650000|2021-01-27 10:50:50|272.1|271.9|272.1|271.8|272.3|272|272.1|271.8|4908
1611744660000|2021-01-27 10:51:00|272.2|271.9|272.3|272|272.3|272|272.1|271.9|6124
1611744670000|2021-01-27 10:51:10|272.2|271.9|272|271.9|272.2|271.9|272|271.9|11521
1611744680000|2021-01-27 10:51:20|272.2||272||272.2||272||4
1611744690000|2021-01-27 10:51:30|272.2|271.8|272|271.8|272.2|271.8|272|271.8|29208
1611744700000|2021-01-27 10:51:40|272.2||272||272.2||272||1522
1611744710000|2021-01-27 10:51:50|271.9|271.7|271.7|271.4|271.9|271.7|271.7|271.3|69408
1611744720000|2021-01-27 10:52:00|271.5|271.3|271.4|271.1|271.7|271.3|271.2|271.1|34739
1611744730000|2021-01-27 10:52:10|271.3|271.2|271.3|271|271.4|271.2|271.2|271|24696
1611744740000|2021-01-27 10:52:20|271.2||271.2||271.2||271.2||0
1611744770000|2021-01-27 10:52:50|||||||||800
1611744780000|2021-01-27 10:53:00|||||||||757
1611744790000|2021-01-27 10:53:10|271.1|270.9|271.2|270.9|271.2|270.9|271|270.8|11765
1611744800000|2021-01-27 10:53:20|271.1|271|271.1|270.8|271.2|271|271|270.8|13162
1611744810000|2021-01-27 10:53:30||270.9||270.9||270.9||270.9|0
1611744820000|2021-01-27 10:53:40|271|270.8|271|270.8|271|270.8|271|270.8|0
1611744830000|2021-01-27 10:53:50|271.1|270.9|271|270.9|271.1|270.9|271|270.9|3620
1611744840000|2021-01-27 10:54:00|271.1||271||271.1||271||6794
1611744850000|2021-01-27 10:54:10|270.9|270.8|270.8|270.6|270.9|270.8|270.8|270.6|31618
1611744860000|2021-01-27 10:54:20|270.7|270.5|270.9|270.7|270.9|270.7|270.7|270.5|6876
1611744870000|2021-01-27 10:54:30|271|270.8|271|270.8|271|270.8|271|270.8|5052
1611744880000|2021-01-27 10:54:40||270.9||270.9||270.9||270.9|9375
1611744890000|2021-01-27 10:54:50|270.9|270.7|270.9|270.6|270.9|270.7|270.8|270.6|625
1611744920000|2021-01-27 10:55:20|||||||||1500
1611744950000|2021-01-27 10:55:50|270.8|270.5|270.9|270.5|270.9|270.5|270.8|270.5|20000
1611744970000|2021-01-27 10:56:10||270.6||270.6||270.6||270.6|200
1611744980000|2021-01-27 10:56:20||270.5||270.5||270.5||270.5|0
1611744990000|2021-01-27 10:56:30|270.8|270.4|270.3|270.2|270.8|270.4|270.3|270.2|8587
1611745000000|2021-01-27 10:56:40|270.4|270.1|270.4|270.2|270.5|270.2|270.3|270.1|20515
1611745010000|2021-01-27 10:56:50|270.3|270.1|270.4|270.1|270.4|270.2|270.3|270.1|2049
1611745020000|2021-01-27 10:57:00|270.3|270.2|270.3|270.2|270.7|270.4|270.3|270.1|25859
1611745030000|2021-01-27 10:57:10|270.4|270.3|270.5|270.2|270.5|270.3|270.4|270.2|10232
1611745040000|2021-01-27 10:57:20|270.4|270.3|270.4|270.2|270.4|270.3|270.4|270.2|2900
1611745050000|2021-01-27 10:57:30|270.3|270.1|270.3|270.1|270.3|270.1|270.2|270|4881
1611745060000|2021-01-27 10:57:40|270.4|270.2|272|271.5|272.1|271.8|270.4|270.2|182602
1611745070000|2021-01-27 10:57:50|271.9|271.6|271.6|271.3|272.1|271.8|271.6|271.3|39055
1611745080000|2021-01-27 10:58:00|271.7||271.6||271.7||271.6||0
1611745090000|2021-01-27 10:58:10|271.5|271.1|271.5|271.3|271.5|271.3|271.5|271.1|0
1611745100000|2021-01-27 10:58:20|271.4|271.2|271.4|271.2|271.5|271.2|271.4|271.2|2500
1611745110000|2021-01-27 10:58:30|271.3|271.1|271.3|271|271.3|271.1|271.3|271|8701
1611745140000|2021-01-27 10:59:00|271.2||271.2||271.2||271.2||0
1611745160000|2021-01-27 10:59:20|271.1|270.9|271.1|270.8|271.1|271|271|270.6|19272
1611745180000|2021-01-27 10:59:40|271.3|270.9|272.4|272.1|272.4|272.1|271.1|270.9|60913
1611745190000|2021-01-27 10:59:50|272.5|272|272.4|272|272.9|272.3|272.4|272|35966
1611745210000|2021-01-27 11:00:10|272.5|272.1|273.1|272.8|273.4|273|272.5|272.1|50578
1611745220000|2021-01-27 11:00:20|273|272.7|272.8|272.5|273|272.7|272.6|272.2|12576
1611745230000|2021-01-27 11:00:30|272.7|272.4|273.4|273.1|273.4|273.1|272.5|272.3|30205
1611745240000|2021-01-27 11:00:40|273.3|273|273.6|273.2|273.6|273.2|273.3|272.8|15330
1611745250000|2021-01-27 11:00:50|273.5|273.1|273.9|273.4|274|273.7|273.2|272.8|98070
1611745260000|2021-01-27 11:01:00|273.7|273.5|273.7|273.5|273.7|273.5|273.7|273.4|24998
1611745270000|2021-01-27 11:01:10|273.6|273.4|273.7|273.4|273.7|273.5|273.6|273.3|34422
1611745280000|2021-01-27 11:01:20|273.6|273.3|273.2|272.9|273.6|273.3|273.2|272.7|64403
1611745290000|2021-01-27 11:01:30|273.1|272.8|273.7|273.4|273.7|273.4|272.9|272.7|57148
1611745300000|2021-01-27 11:01:40|273.9|273.3|273.4|273|273.9|273.3|273.3|272.9|13277
1611745310000|2021-01-27 11:01:50|273.3|273.1|273.3|273|273.4|273.1|273.3|273|197
1611745320000|2021-01-27 11:02:00|273.2||273.3||273.3||273.2||5000
1611745330000|2021-01-27 11:02:10|273.4|273.1|273.7|273.3|273.7|273.3|273.3|273.1|10897
1611745350000|2021-01-27 11:02:30|273.6|273.2|273.6|273.2|273.6|273.2|273.6|273.2|0
1611745370000|2021-01-27 11:02:50|273.4|273.1|273.3|273|273.4|273.1|273.3|273|2597
1611745380000|2021-01-27 11:03:00|273.2|272.9|273.1|272.8|273.2|272.9|273.1|272.8|15507
1611745390000|2021-01-27 11:03:10|273|272.6|273|272.7|273|272.7|273|272.6|4828
1611745400000|2021-01-27 11:03:20|272.9|272.6|272.8|272.5|272.9|272.6|272.8|272.5|3203
1611745410000|2021-01-27 11:03:30|272.7|272.3|272.4|272.1|272.7|272.3|272.4|272.1|9468
1611745430000|2021-01-27 11:03:50|272.3|272|272.2|272|272.3|272|272.2|272|699
1611745440000|2021-01-27 11:04:00|272.4|272.1|272.8|272.4|272.8|272.4|272.4|272.1|17504
1611745450000|2021-01-27 11:04:10|272.7|272.3|272.3|272.2|272.7|272.3|272.3|272|21088
1611745460000|2021-01-27 11:04:20||272||272||272||272|3076
1611745470000|2021-01-27 11:04:30|272.4|272.1|272.9|272.4|272.9|272.4|272.4|272.1|55256
1611745480000|2021-01-27 11:04:40|272.8|272.5|272.6|272.2|272.8|272.5|272.6|272.2|14072
1611745490000|2021-01-27 11:04:50|272.5|272.1|272.5|272.1|272.5|272.2|272.4|272|4400
1611745500000|2021-01-27 11:05:00|272.4|272|272.3|272|272.4|272.1|272.3|272|6988
1611745510000|2021-01-27 11:05:10|272.4|272.1|272.5|272.2|272.5|272.2|272.4|272.1|0
1611745520000|2021-01-27 11:05:20|272.6|272.3|272.5|272.1|272.7|272.3|272.5|272.1|0
1611745580000|2021-01-27 11:06:20||272.2||272.2||272.2||272.2|0
1611745590000|2021-01-27 11:06:30|272.6|272.3|272.9|272.5|272.9|272.5|272.6|272.3|2322
1611745600000|2021-01-27 11:06:40||272.6||272.6||272.6||272.6|0
1611745610000|2021-01-27 11:06:50|273|272.7|272.8|272.4|273|272.7|272.8|272.4|13257
1611745620000|2021-01-27 11:07:00|||||||||900
1611745630000|2021-01-27 11:07:10||272.5||272.5||272.5||272.5|0
1611745640000|2021-01-27 11:07:20|272.9|272.6|272.9|272.6|272.9|272.6|272.8|272.5|2271
1611745650000|2021-01-27 11:07:30|||||||||1000
1611745670000|2021-01-27 11:07:50|272.8|272.5|272.8|272.5|272.8|272.5|272.8|272.5|1998
1611745690000|2021-01-27 11:08:10|272.9|272.6|272.9|272.6|272.9|272.6|272.9|272.5|0
1611745720000|2021-01-27 11:08:40|||||||||2000
1611745730000|2021-01-27 11:08:50|273|272.9|272.9|272.6|273|272.9|272.9|272.6|3745
1611745740000|2021-01-27 11:09:00|273|272.7|273.1|272.8|273.2|272.8|273|272.7|6521
1611745750000|2021-01-27 11:09:10||272.7||272.7||272.8||272.7|0
1611745760000|2021-01-27 11:09:20|273.2|272.8|273.2|272.9|273.3|272.9|273.2|272.8|8808
1611745770000|2021-01-27 11:09:30|273.3|273|272.8|272.5|273.3|273|272.8|272.5|19267
1611745780000|2021-01-27 11:09:40|272.9|272.6|272.9|272.6|272.9|272.6|272.9|272.6|0
1611745790000|2021-01-27 11:09:50||272.7||272.7||272.7||272.7|0
1611745800000|2021-01-27 11:10:00|273|272.8|273|272.7|273|272.8|273|272.7|4994
1611745820000|2021-01-27 11:10:20|273.1|272.8|272.9|272.7|273.1|272.9|272.9|272.7|9402
1611745840000|2021-01-27 11:10:40|272.8||272.8||272.9||272.8||2063
1611745850000|2021-01-27 11:10:50|272.9|272.6|272.8|272.6|273|272.6|272.8|272.6|21935
1611745860000|2021-01-27 11:11:00|272.9|272.7|272.8|272.6|272.9|272.7|272.8|272.6|3865
1611745880000|2021-01-27 11:11:20||272.7||272.6||272.7||272.6|2528
1611745890000|2021-01-27 11:11:30|272.7||272.8||272.8||272.7||600
1611745900000|2021-01-27 11:11:40||272.7||272.7||272.7||272.7|0
1611745930000|2021-01-27 11:12:10|272.7|272.6|272.8|272.5|272.8|272.6|272.4|272.3|25274
1611745940000|2021-01-27 11:12:20|272.7||272.7||272.7||272.7||0
1611745970000|2021-01-27 11:12:50|||||||||200
1611745980000|2021-01-27 11:13:00|272.8|272.6|272.8|272.6|272.8|272.6|272.8|272.6|3693
1611746020000|2021-01-27 11:13:40|272.9|272.7|273|272.7|273|272.7|272.9|272.7|0
1611746040000|2021-01-27 11:14:00||272.8||272.8||272.8||272.8|0
1611746050000|2021-01-27 11:14:10|273.1|272.9|272.9|272.7|273.1|272.9|272.9|272.7|8377
1611746070000|2021-01-27 11:14:30||272.8||272.7||272.8||272.7|1000
1611746080000|2021-01-27 11:14:40|273|272.8|272.8|272.6|273.1|272.9|272.8|272.6|28033
1611746100000|2021-01-27 11:15:00|272.9|272.7|272.9|272.7|272.9|272.7|272.9|272.7|3334
1611746110000|2021-01-27 11:15:10|272.8|272.8|272.8|272.6|272.9|272.8|272.8|272.6|3117
1611746120000|2021-01-27 11:15:20|||||||||250
1611746130000|2021-01-27 11:15:30|272.7||272.7||272.7||272.7||0
1611746140000|2021-01-27 11:15:40|272.8|272.7|272.8|272.6|272.9|272.7|272.8|272.6|3836
1611746150000|2021-01-27 11:15:50|272.7||272.7||272.7||272.7||0
1611746170000|2021-01-27 11:16:10|272.8|272.7|272.8|272.7|272.8|272.7|272.8|272.7|6327
1611746200000|2021-01-27 11:16:40|272.9|272.8|273|272.8|273|272.9|272.9|272.8|5204
1611746210000|2021-01-27 11:16:50|272.9|272.7|272.8|272.6|272.9|272.7|272.8|272.6|4597
1611746220000|2021-01-27 11:17:00||272.7||272.6||272.7||272.6|1050
1611746240000|2021-01-27 11:17:20|272.7|272.5|272.7|272.5|272.8|272.5|272.7|272.5|0
1611746250000|2021-01-27 11:17:30|272.8|272.6|272.7|272.6|272.9|272.7|272.7|272.5|11558
1611746260000|2021-01-27 11:17:40||272.5||272.5||272.5||272.5|1065
1611746280000|2021-01-27 11:18:00|272.6|272.4|272.6|272.4|272.7|272.4|272.4|272.3|6037
1611746300000|2021-01-27 11:18:20||272.3||272.3||272.3||272.3|0
1611746310000|2021-01-27 11:18:30|272.5|272.4|272.5|272.3|272.6|272.4|272.5|272.3|5050
1611746320000|2021-01-27 11:18:40|272.6|272.4|272.5|272.3|272.6|272.4|272.5|272.3|12329
1611746330000|2021-01-27 11:18:50|272.4|272.4|272.5|272.4|272.5|272.4|272.4|272.4|0
1611746340000|2021-01-27 11:19:00|272.6|272.5|272.8|272.6|272.8|272.6|272.6|272.5|2884
1611746350000|2021-01-27 11:19:10|272.9|272.7|272.8|272.6|272.9|272.7|272.8|272.6|0
1611746360000|2021-01-27 11:19:20|272.7||272.7||272.7||272.7||1100
1611746370000|2021-01-27 11:19:30|272.6|272.5|272.5|272.4|272.7|272.5|272.5|272.4|7810
1611746390000|2021-01-27 11:19:50|||||||||2000
1611746410000|2021-01-27 11:20:10|||||||||1000
1611746420000|2021-01-27 11:20:20|272.6|272.5|272.8|272.6|272.9|272.6|272.6|272.5|18924
1611746430000|2021-01-27 11:20:30|272.7|272.7|272.8|272.7|272.8|272.7|272.7|272.7|2284
1611746440000|2021-01-27 11:20:40|||||||||7896
1611746470000|2021-01-27 11:21:10|272.9|272.8|272.9|272.8|272.9|272.8|272.9|272.7|11470
1611746480000|2021-01-27 11:21:20|273|272.9|273.1|272.9|273.2|273|273|272.9|53197
1611746490000|2021-01-27 11:21:30|273|273|273|272.9|273|273|273|272.9|5134
1611746500000|2021-01-27 11:21:40|273.1|273|273.2|273|273.2|273.1|273|272.9|12053
1611746510000|2021-01-27 11:21:50|273.3|273.1|273.2|273.1|273.4|273.2|273.2|273|23275
1611746520000|2021-01-27 11:22:00|273.3|273.2|273.3|273.2|273.3|273.2|273.2|273.2|4455
1611746530000|2021-01-27 11:22:10|273.4|273.3|273.4|273.2|273.4|273.3|273.4|273.2|780
1611746540000|2021-01-27 11:22:20|273.3|273.3|273.4|273.2|273.4|273.3|273.3|273.2|5572
1611746570000|2021-01-27 11:22:50|||||||||1000
1611746580000|2021-01-27 11:23:00|273.3|273.1|273.4|273.2|273.4|273.2|273.3|273.1|12202
1611746590000|2021-01-27 11:23:10|273.3|273.3|273.5|273.3|273.5|273.4|273.3|273.3|5169
1611746600000|2021-01-27 11:23:20|273.4|273.4|273.4|273.2|273.4|273.4|273.4|273.2|9819
1611746610000|2021-01-27 11:23:30|273.5|273.3|273.8|273.6|273.8|273.6|273.5|273.3|18353
1611746620000|2021-01-27 11:23:40|273.9|273.7|274|273.9|274|273.9|273.9|273.7|6574
1611746630000|2021-01-27 11:23:50|274.1||274.1||274.1||274.1||13206
1611746640000|2021-01-27 11:24:00|274||274||274||274||400
1611746700000|2021-01-27 11:25:00|273.9|273.8|274|273.9|274.2|274|273.9|273.8|35687
1611746710000|2021-01-27 11:25:10|274.1|273.8|274|273.9|274.2|273.9|274|273.8|5090
1611746750000|2021-01-27 11:25:50|273.9|273.8|274|273.8|274|273.8|273.9|273.8|7312
1611746760000|2021-01-27 11:26:00||273.9||273.9||273.9||273.8|0
1611746770000|2021-01-27 11:26:10|274.1|273.8|273.9|273.8|274.1|273.8|273.9|273.8|27000
1611746780000|2021-01-27 11:26:20||273.7||273.8||273.8||273.7|1206
1611746790000|2021-01-27 11:26:30|273.8|273.6|273.8|273.7|273.8|273.7|273.7|273.6|14407
1611746810000|2021-01-27 11:26:50|273.7|273.6|273.7|273.6|273.7|273.6|273.7|273.6|219
1611746820000|2021-01-27 11:27:00||273.5||273.5||273.5||273.5|691
1611746830000|2021-01-27 11:27:10|273.6||273.6||273.6||273.6||1307
1611746840000|2021-01-27 11:27:20|273.5|273.4|273.1|273|273.5|273.4|273.1|273|30426
1611746860000|2021-01-27 11:27:40|273|272.9|273|272.9|273|272.9|273|272.9|15681
1611746880000|2021-01-27 11:28:00|273.1|273|273|272.9|273.1|273|273|272.9|5512
1611746890000|2021-01-27 11:28:10|273.1|273|273.3|273.1|273.3|273.2|273.1|273|3623
1611746900000|2021-01-27 11:28:20|273.4|273.2|273.4|273.2|273.4|273.2|273.4|273.2|0
1611746910000|2021-01-27 11:28:30|273.5|273.3|273.4|273.2|273.5|273.3|273.4|273.2|650
1611747000000|2021-01-27 11:30:00|273.3|273.1|273.3|273.2|273.3|273.2|273.2|273.1|2791
1611747050000|2021-01-27 11:30:50|273.2|273.1|273.3|273.1|273.3|273.2|273.2|273.1|3275
1611747060000|2021-01-27 11:31:00||273.2||273.1||273.2||273.1|150
1611747070000|2021-01-27 11:31:10||273.2||273.2||273.2||273.2|0
1611747120000|2021-01-27 11:32:00|273.2|273.1|273.2|273|273.2|273.1|273.1|273|11534
1611747130000|2021-01-27 11:32:10|273.1|272.9|273|272.8|273.1|272.9|273|272.8|5000
1611747140000|2021-01-27 11:32:20|272.9|272.7|272.9|272.8|272.9|272.8|272.8|272.7|2077
1611747150000|2021-01-27 11:32:30|273|272.9|273|272.8|273|272.9|272.9|272.8|4844
1611747200000|2021-01-27 11:33:20|273.1|272.9|273|272.8|273.1|272.9|272.9|272.8|14197
1611747210000|2021-01-27 11:33:30|272.9||272.9||272.9||272.9||0
1611747220000|2021-01-27 11:33:40|||||||||717
1611747240000|2021-01-27 11:34:00|||||||||12714
1611747250000|2021-01-27 11:34:10|272.8|272.7|272.8|272.6|272.8|272.7|272.7|272.6|2008
1611747270000|2021-01-27 11:34:30|272.7||272.7||272.7||272.7||0
1611747280000|2021-01-27 11:34:40|272.8|272.7|272.8|272.6|272.8|272.7|272.8|272.6|2989
1611747380000|2021-01-27 11:36:20|272.7|272.5|272.6|272.4|272.7|272.5|272.6|272.4|7262
1611747390000|2021-01-27 11:36:30|272.7|272.5|272.9|272.7|273|272.8|272.7|272.5|15806
1611747400000|2021-01-27 11:36:40|273|272.8|272.9|272.7|273|272.8|272.9|272.7|3365
1611747410000|2021-01-27 11:36:50|||||||||500
1611747420000|2021-01-27 11:37:00|273|272.8|273|272.8|273|272.9|273|272.8|6267
1611747440000|2021-01-27 11:37:20|272.9|272.9|272.9|272.8|272.9|272.9|272.9|272.8|3365
1611747450000|2021-01-27 11:37:30|273|272.9|273|272.8|273|272.9|273|272.8|4969
1611747460000|2021-01-27 11:37:40|273.1|272.9|272.9|272.8|273.2|273|272.9|272.8|25714
1611747470000|2021-01-27 11:37:50|272.8|272.7|272.7|272.6|272.9|272.7|272.7|272.6|13706
1611747490000|2021-01-27 11:38:10|272.6|272.5|272.6|272.5|272.6|272.5|272.6|272.5|7121
1611747500000|2021-01-27 11:38:20|272.5|272.4|272.4|272.2|272.5|272.4|272.4|272.2|2000
1611747510000|2021-01-27 11:38:30|272.3||272.4||272.4||272.3||0
1611747600000|2021-01-27 11:40:00|272.3|272.1|272.2|272|272.3|272.1|272.1|272|16989
1611747610000|2021-01-27 11:40:10|272.1||272.2||272.2||272.1||1000
1611747620000|2021-01-27 11:40:20|272.1|271.9|271.7|271.6|272.1|271.9|271.7|271.6|72248
1611747630000|2021-01-27 11:40:30|271.8||271.7||271.8||271.7||0
1611747650000|2021-01-27 11:40:50|||||||||6000
1611747660000|2021-01-27 11:41:00|271.6|271.5|271.7|271.5|271.7|271.5|271.6|271.4|1976
1611747670000|2021-01-27 11:41:10|271.8|271.6|271.9|271.8|272|271.8|271.8|271.6|4486
1611747680000|2021-01-27 11:41:20||271.7||271.7||271.7||271.7|0
1611747690000|2021-01-27 11:41:30|271.8|271.6|271.7|271.5|271.8|271.6|271.7|271.5|0
1611747700000|2021-01-27 11:41:40|271.8||271.8||271.8||271.8||0
1611747720000|2021-01-27 11:42:00|271.7||271.8||271.8||271.7||500
1611747770000|2021-01-27 11:42:50|271.7||271.7||271.7||271.7||0
1611747780000|2021-01-27 11:43:00|271.6|271.6|271.7|271.5|271.7|271.6|271.6|271.5|869
1611747790000|2021-01-27 11:43:10|271.6||271.6||271.6||271.6||0
1611747800000|2021-01-27 11:43:20|271.7|271.6|271.8|271.6|271.8|271.6|271.6|271.5|7812
1611747820000|2021-01-27 11:43:40|271.9|271.7|271.8|271.6|271.9|271.7|271.8|271.6|1500
1611747840000|2021-01-27 11:44:00|271.9|271.7|271.9|271.7|271.9|271.7|271.9|271.6|462
1611747880000|2021-01-27 11:44:40|272|271.8|272|271.8|272.1|271.9|272|271.8|919
1611747890000|2021-01-27 11:44:50|||||||||75
1611747900000|2021-01-27 11:45:00||271.7||271.7||271.8||271.7|0
1611747920000|2021-01-27 11:45:20||271.8||271.8||271.8||271.8|0
1611747940000|2021-01-27 11:45:40|271.9|271.7|271.9|271.8|271.9|271.8|271.9|271.7|6915
1611747950000|2021-01-27 11:45:50|272|271.9|272.2|272|272.2|272|272|271.9|2407
1611747970000|2021-01-27 11:46:10|272.3|272.1|272.3|272.1|272.4|272.2|272.3|272.1|1817
1611748010000|2021-01-27 11:46:50|272.2||272.2||272.2||272.2||0
1611748020000|2021-01-27 11:47:00|272.3|272.2|272.3|272.1|272.4|272.2|272.2|272.1|10800
1611748030000|2021-01-27 11:47:10|272.4|272.2|272.3|272.1|272.4|272.2|272.2|272.1|4783
1611748050000|2021-01-27 11:47:30|272.4|272.2|272.5|272.3|272.5|272.4|272.4|272.2|5104
1611748070000|2021-01-27 11:47:50|272.4||272.5||272.5||272.4||0
1611748080000|2021-01-27 11:48:00|272.6|272.4|272.5|272.3|272.6|272.4|272.4|272.3|6234
1611748110000|2021-01-27 11:48:30|272.4|272.2|272.2|271.9|272.5|272.2|272.1|271.9|15006
1611748120000|2021-01-27 11:48:40|272.1|272|272.1|271.9|272.2|272|272.1|271.9|7466
1611748130000|2021-01-27 11:48:50|272.2|272|272|271.9|272.2|272|272|271.9|5000
1611748140000|2021-01-27 11:49:00|271.9|271.8|272|271.8|272|271.9|271.9|271.8|1916
1611748150000|2021-01-27 11:49:10|272.1|271.9|272|271.8|272.2|272|272|271.8|4479
1611748190000|2021-01-27 11:49:50|271.9||272||272||271.9||0
1611748200000|2021-01-27 11:50:00|271.9||271.9||272||271.9||354
1611748210000|2021-01-27 11:50:10|271.8|271.7|271.9|271.7|271.9|271.7|271.8|271.6|2688
1611748260000|2021-01-27 11:51:00|||||||||1000
1611748270000|2021-01-27 11:51:10|272|271.8|272|271.8|272|271.8|272|271.8|0
1611748280000|2021-01-27 11:51:20|271.9|271.7|271.8|271.6|271.9|271.8|271.7|271.5|6007
1611748290000|2021-01-27 11:51:30|271.7|271.5|271.8|271.6|271.8|271.6|271.7|271.5|0
1611748340000|2021-01-27 11:52:20|271.7|271.5|271.6|271.4|271.7|271.5|271.6|271.4|1624
1611748350000|2021-01-27 11:52:30|271.5||271.5||271.5||271.5||1106
1611748360000|2021-01-27 11:52:40|271.6|271.5|271.6|271.4|271.6|271.5|271.5|271.4|8621
1611748370000|2021-01-27 11:52:50|271.5|271.5|271.4|271.3|271.5|271.5|271.4|271.2|1476
1611748380000|2021-01-27 11:53:00|271.5|271.4|271.5|271.3|271.5|271.4|271.4|271.3|614
1611748390000|2021-01-27 11:53:10|271.6|271.4|271.7|271.5|271.7|271.5|271.6|271.4|1877
1611748400000|2021-01-27 11:53:20|271.8|271.6|271.7|271.5|271.8|271.6|271.7|271.5|15868
1611748410000|2021-01-27 11:53:30|271.8|271.6|271.8|271.5|271.8|271.6|271.8|271.5|0
1611748420000|2021-01-27 11:53:40|271.7||271.7||271.7||271.7||0
1611748450000|2021-01-27 11:54:10||271.4||271.4||271.4||271.4|0
1611748470000|2021-01-27 11:54:30|271.6|271.5|271.6|271.4|271.6|271.5|271.6|271.4|0
1611748480000|2021-01-27 11:54:40|||||||||157
1611748500000|2021-01-27 11:55:00|271.5||271.6||271.6||271.5||0
1611748510000|2021-01-27 11:55:10|271.5|271.5|271.6|271.4|271.6|271.5|271.5|271.4|0
1611748550000|2021-01-27 11:55:50|271.5|271.3|271.4|271.2|271.5|271.3|271.3|271.2|9757
1611748560000|2021-01-27 11:56:00|271.3||271.3||271.3||271.3||0
1611748570000|2021-01-27 11:56:10|271.4|271.3|271.2|271|271.4|271.3|271.1|270.9|74101
1611748580000|2021-01-27 11:56:20||270.9||271||271||270.9|0
1611748600000|2021-01-27 11:56:40|271.1|270.8|270.7|270.5|271.1|270.8|270.6|270.5|67171
1611748610000|2021-01-27 11:56:50|270.6|270.4|270.5|270.3|270.6|270.4|270.4|270.3|10013
1611748620000|2021-01-27 11:57:00|270.6|270.4|270|269.8|270.6|270.4|269.8|269.6|230230
1611748630000|2021-01-27 11:57:10|269.9||270||270||269.9||2299
1611748640000|2021-01-27 11:57:20|270.1|269.9|270.4|270.2|270.4|270.3|270.1|269.9|26708
1611748650000|2021-01-27 11:57:30|270.6|270.3|270.6|270.4|270.7|270.5|270.5|270.2|7844
1611748660000|2021-01-27 11:57:40|270.7|270.5|270.6|270.4|270.7|270.5|270.6|270.4|6295
1611748680000|2021-01-27 11:58:00|270.7|270.5|270.6|270.4|270.8|270.7|270.6|270.4|2887
1611748710000|2021-01-27 11:58:30|270.7|270.5|270.8|270.6|270.9|270.7|270.7|270.5|5448
1611748720000|2021-01-27 11:58:40|270.7|270.5|270.7|270.5|270.7|270.5|270.6|270.4|5230
1611748730000|2021-01-27 11:58:50|270.8|270.6|270.8|270.6|270.8|270.6|270.8|270.6|0
1611748740000|2021-01-27 11:59:00|270.9|270.7|271|270.7|271|270.8|270.9|270.7|1098
1611748750000|2021-01-27 11:59:10||270.8||270.8||270.8||270.8|0
1611748760000|2021-01-27 11:59:20|270.9|270.7|270.8|270.6|270.9|270.7|270.8|270.6|0
1611748770000|2021-01-27 11:59:30|||||||||330
1611748780000|2021-01-27 11:59:40|270.7|270.4|270.6|270.4|270.7|270.4|270.6|270.4|2125
1611748790000|2021-01-27 11:59:50|270.7||270.8||270.8||270.6||0
1611748800000|2021-01-27 12:00:00|271|270.5|271|270.7|271|270.7|271|270.5|2208
1611748810000|2021-01-27 12:00:10|271.2|270.8|270.7|270.5|271.2|270.8|270.7|270.5|38656
1611748820000|2021-01-27 12:00:20|270.8|270.6|270.9|270.7|270.9|270.7|270.8|270.6|0
1611748830000|2021-01-27 12:00:30|271|270.8|271|270.8|271|270.8|270.9|270.8|0
1611748850000|2021-01-27 12:00:50|270.9||271||271||270.9||0
1611748860000|2021-01-27 12:01:00|||||||||1000
1611748870000|2021-01-27 12:01:10|270.9||271||271||270.9||0
1611748880000|2021-01-27 12:01:20|270.9|270.9|271|270.8|271|270.9|270.9|270.8|2685
1611748910000|2021-01-27 12:01:50|271.1|270.9|270.8|270.7|271.1|270.9|270.8|270.7|11385
1611748920000|2021-01-27 12:02:00|270.9|270.8|271|270.8|271|270.8|270.9|270.8|900
1611748930000|2021-01-27 12:02:10||270.7||270.8||270.8||270.7|0
1611748940000|2021-01-27 12:02:20||270.7||270.7||270.7||270.7|0
1611748960000|2021-01-27 12:02:40|270.9|270.8|270.9|270.8|270.9|270.8|270.8|270.8|971
1611748990000|2021-01-27 12:03:10|270.8|270.7|270.9|270.8|270.9|270.8|270.8|270.7|3417
1611749000000|2021-01-27 12:03:20|271|270.9|271|270.8|271|270.9|271|270.8|916
1611749010000|2021-01-27 12:03:30|270.9||271||271||270.9||0
1611749020000|2021-01-27 12:03:40|270.9||270.9||271||270.9||0
1611749040000|2021-01-27 12:04:00|271||271||271||271||1870
1611749060000|2021-01-27 12:04:20|270.9|270.7|270.9|270.7|270.9|270.7|270.8|270.7|2985
1611749070000|2021-01-27 12:04:30|271|270.8|271|270.8|271|270.9|271|270.8|2853
1611749110000|2021-01-27 12:05:10|270.9|270.7|270.9|270.7|270.9|270.7|270.9|270.7|3077
1611749140000|2021-01-27 12:05:40|270.8|270.6|270.8|270.6|270.8|270.7|270.7|270.6|3955
1611749160000|2021-01-27 12:06:00|270.9|270.7|270.9|270.7|270.9|270.7|270.9|270.7|3969
1611749170000|2021-01-27 12:06:10|271|270.8|270.9|270.8|271|270.8|270.9|270.8|0
1611749180000|2021-01-27 12:06:20|271||271||271||270.9||0
1611749190000|2021-01-27 12:06:30||270.9||270.8||270.9||270.8|0
1611749230000|2021-01-27 12:07:10||270.9||270.8||270.9||270.8|0
1611749250000|2021-01-27 12:07:30|271.1|270.9|270.8|270.6|271.1|271|270.8|270.6|16784
1611749310000|2021-01-27 12:08:30|270.7|270.5|270.8|270.7|270.8|270.7|270.6|270.5|12769
1611749320000|2021-01-27 12:08:40|270.9|270.8|270.8|270.7|270.9|270.8|270.8|270.7|909
1611749340000|2021-01-27 12:09:00|270.9|270.8|271|270.8|271|270.8|270.9|270.8|2677
1611749360000|2021-01-27 12:09:20|270.9|270.7|270.9|270.7|270.9|270.7|270.9|270.7|2
1611749390000|2021-01-27 12:09:50|270.8|270.6|270.8|270.6|270.8|270.6|270.7|270.6|5989
1611749410000|2021-01-27 12:10:10|270.7||270.8||270.8||270.7||0
1611749420000|2021-01-27 12:10:20|270.9|270.7|270.9|270.7|270.9|270.7|270.9|270.6|1200
1611749430000|2021-01-27 12:10:30||270.8||270.7||270.8||270.7|0
1611749450000|2021-01-27 12:10:50|271|270.8|271|270.9|271|270.9|271|270.8|7041
1611749510000|2021-01-27 12:11:50|271.1||271.1||271.1||271.1||532
1611749550000|2021-01-27 12:12:30|271|271|270.9|270.7|271.2|271|270.8|270.7|28752
1611749560000|2021-01-27 12:12:40|270.8|270.6|270.6|270.5|270.8|270.6|270.6|270.5|14777
1611749570000|2021-01-27 12:12:50|270.7|270.6|270.7|270.5|270.7|270.6|270.7|270.5|872
1611749580000|2021-01-27 12:13:00||270.6||270.5||270.6||270.5|872
1611749590000|2021-01-27 12:13:10||270.6||270.5||270.6||270.5|0
1611749630000|2021-01-27 12:13:50||270.6||270.5||270.6||270.5|500
1611749650000|2021-01-27 12:14:10|270.6|270.4|270.7|270.5|270.7|270.5|270.5|270.4|54092
1611749670000|2021-01-27 12:14:30||270.4||270.4||270.5||270.4|0
1611749700000|2021-01-27 12:15:00|270.6|270.5|270.5|270.4|270.6|270.5|270.5|270.4|300
1611749710000|2021-01-27 12:15:10|270.4|270.3|270.5|270.3|270.5|270.3|270.4|270.3|2764
1611749720000|2021-01-27 12:15:20||270.4||270.3||270.4||270.3|0
1611749830000|2021-01-27 12:17:10|270.4||270.5||270.5||270.4||0
1611749840000|2021-01-27 12:17:20|270.6|270.4|270.6|270.4|270.6|270.5|270.5|270.3|13216
1611749850000|2021-01-27 12:17:30|270.7|270.5|270.9|270.7|270.9|270.7|270.7|270.5|8028
1611749860000|2021-01-27 12:17:40||270.8||270.8||270.8||270.8|0
1611749870000|2021-01-27 12:17:50|271||271||271||271||5772
1611749880000|2021-01-27 12:18:00|270.9|270.9|271|270.8|271|270.9|270.9|270.8|1087
1611749890000|2021-01-27 12:18:10|||||||||400
1611749900000|2021-01-27 12:18:20|270.9|270.7|271|270.8|271|270.8|270.9|270.7|3261
1611749910000|2021-01-27 12:18:30|271.1|270.9|271.1|270.9|271.2|271|271|270.8|4338
1611749920000|2021-01-27 12:18:40|271|271|271.1|270.9|271.1|271|271|270.8|2500
1611749930000|2021-01-27 12:18:50|271||271.1||271.1||271||0
1611749940000|2021-01-27 12:19:00|271|270.8|271|270.8|271.1|270.8|271|270.8|959
1611749950000|2021-01-27 12:19:10|271.1|270.9|271|270.9|271.1|271|271|270.9|2500
1611749960000|2021-01-27 12:19:20|271.1||271.1||271.1||271||0
1611749970000|2021-01-27 12:19:30|271||271.1||271.1||271||0
1611750000000|2021-01-27 12:20:00|271||271.1||271.1||271||1379
1611750010000|2021-01-27 12:20:10|271.2|271|271.1|270.9|271.2|271|271|270.9|2695
1611750020000|2021-01-27 12:20:20|271|271|271.1|270.9|271.2|271|271|270.9|6351
1611750030000|2021-01-27 12:20:30|271|271|271|270.9|271.1|271|271|270.9|1525
1611750050000|2021-01-27 12:20:50|||||||||10000
1611750060000|2021-01-27 12:21:00|271.1|271|271.1|271|271.1|271|271|270.9|875
1611750070000|2021-01-27 12:21:10|271|270.9|271|270.9|271.1|271|271|270.9|14367
1611750080000|2021-01-27 12:21:20|271.1|271|271.1|270.9|271.2|271|271|270.9|3020
1611750090000|2021-01-27 12:21:30|271.2|271|271|270.9|271.2|271|271|270.8|25294
1611750100000|2021-01-27 12:21:40|271.1|271|271.1|271|271.1|271|271|270.9|4500
1611750110000|2021-01-27 12:21:50|271|270.9|271|270.9|271.4|271.2|271|270.9|36620
1611750120000|2021-01-27 12:22:00|270.9|270.8|271.1|270.9|271.2|271|270.9|270.8|27803
1611750130000|2021-01-27 12:22:10|271.2|271|271.1|270.9|271.2|271|271|270.9|4135
1611750150000|2021-01-27 12:22:30|271|271|271.1|270.9|271.1|271|271|270.9|2500
1611750180000|2021-01-27 12:23:00|271||271.1||271.1||271||800
1611750190000|2021-01-27 12:23:10|271||271||271||271||0
1611750200000|2021-01-27 12:23:20|271.1|271|271.1|270.9|271.1|271|271|270.9|27500
1611750210000|2021-01-27 12:23:30|271.2|271|271|270.9|271.2|271|271|270.9|871
1611750220000|2021-01-27 12:23:40|271.1|271|271.1|271|271.2|271|271|270.9|19594
1611750230000|2021-01-27 12:23:50|271.2||271.2||271.2||271.2||0
1611750240000|2021-01-27 12:24:00|271.3|271.1|271.3|271.1|271.3|271.2|271.3|271.1|0
1611750250000|2021-01-27 12:24:10|271.4|271.2|271.5|271.4|271.5|271.4|271.4|271.1|4036
1611750270000|2021-01-27 12:24:30|271.6|271.5|272|271.8|272|271.9|271.6|271.5|13266
1611750280000|2021-01-27 12:24:40|272.1|271.9|272.4|272.2|272.4|272.2|272|271.9|44382
1611750290000|2021-01-27 12:24:50|272.3|272.3|272.4|272.2|272.4|272.3|272.3|272.2|5681
1611750300000|2021-01-27 12:25:00|272.3|272.3|272.4|272.3|272.4|272.3|272.3|272.3|389
1611750310000|2021-01-27 12:25:10|272.3|272.2|272.4|272.2|272.4|272.2|272.3|272.2|2775
1611750330000|2021-01-27 12:25:30|272.3||272.4||272.4||272.3||3
1611750350000|2021-01-27 12:25:50|272.3|272.1|272.2|272|272.3|272.1|272.1|272|13037
1611750360000|2021-01-27 12:26:00|272.3|272.1|272.3|272.1|272.3|272.1|272.3|272.1|0
1611750380000|2021-01-27 12:26:20||272.2||272.1||272.2||272.1|10000
1611750390000|2021-01-27 12:26:30|272.2|272|272.3|272.1|272.3|272.1|272.1|272|4282
1611750420000|2021-01-27 12:27:00|272.2||272.2||272.2||272.2||0
1611750440000|2021-01-27 12:27:20|272.1|272|272.3|272.1|272.4|272.2|272.1|272|12552
1611750450000|2021-01-27 12:27:30|272.4|272.2|272.4|272.2|272.4|272.2|272.4|272.2|1000
1611750460000|2021-01-27 12:27:40|272.5|272.3|272.3|272.1|272.5|272.3|272.3|272.1|500
1611750510000|2021-01-27 12:28:30|||||||||2000
1611750600000|2021-01-27 12:30:00|272.2|272|272.2|272.1|272.2|272.1|272.1|272|1684
1611750660000|2021-01-27 12:31:00|272.1|272|272.2|272.1|272.2|272.1|272.1|272|3918
1611750690000|2021-01-27 12:31:30|272.3|272.2|272.3|272.1|272.3|272.2|272.3|272.1|2421
1611750710000|2021-01-27 12:31:50|272.2|272.2|272.3|272.2|272.3|272.2|272.2|272.1|8985
1611750760000|2021-01-27 12:32:40|272.4|272.3|272.4|272.3|272.4|272.3|272.4|272.3|1385
1611750770000|2021-01-27 12:32:50||272.2||272.3||272.3||272.2|2717
1611750780000|2021-01-27 12:33:00||272.2||272.2||272.2||272.2|0
1611750800000|2021-01-27 12:33:20||272.3||272.3||272.3||272.3|0
1611750860000|2021-01-27 12:34:20|272.3|272.2|272.4|272.3|272.4|272.3|272.3|272.2|7719
1611750870000|2021-01-27 12:34:30|272.5|272.4|272.7|272.6|272.7|272.6|272.5|272.4|19945
1611750880000|2021-01-27 12:34:40|272.8|272.7|272.9|272.7|272.9|272.7|272.8|272.7|2065
1611750900000|2021-01-27 12:35:00|272.8||272.8||272.8||272.8||0
1611750970000|2021-01-27 12:36:10|272.9|272.8|272.9|272.8|272.9|272.8|272.9|272.8|1557
1611750990000|2021-01-27 12:36:30|273|272.9|273|272.8|273|272.9|273|272.8|2500
1611751010000|2021-01-27 12:36:50|272.9||273||273||272.9||0
1611751020000|2021-01-27 12:37:00||272.9||272.8||272.9||272.8|3042
1611751030000|2021-01-27 12:37:10||272.9||272.8||272.9||272.8|3083
1611751040000|2021-01-27 12:37:20|272.9|272.9|273|272.8|273|272.9|272.9|272.8|3980
1611751050000|2021-01-27 12:37:30|272.9|272.9|273|272.8|273|272.9|272.9|272.8|3864
1611751060000|2021-01-27 12:37:40|273.1|272.9|273.2|273|273.2|273|273.1|272.9|10388
1611751080000|2021-01-27 12:38:00|273.1|272.9|273.1|272.9|273.1|272.9|273|272.9|958
1611751100000|2021-01-27 12:38:20|273|272.8|272.9|272.7|273|272.8|272.8|272.7|24080
1611751130000|2021-01-27 12:38:50|272.8|272.8|272.8|272.7|272.8|272.8|272.8|272.7|1000
1611751140000|2021-01-27 12:39:00|272.7|272.6|272.7|272.6|272.7|272.6|272.7|272.6|3156
1611751150000|2021-01-27 12:39:10|272.6|272.5|272.7|272.5|272.7|272.5|272.6|272.5|5182
1611751160000|2021-01-27 12:39:20||272.6||272.6||272.6||272.6|0
1611751180000|2021-01-27 12:39:40|272.8|272.7|272.9|272.7|272.9|272.7|272.8|272.6|3239
1611751200000|2021-01-27 12:40:00|273|272.8|273|272.8|273|272.8|273|272.8|4395
1611751210000|2021-01-27 12:40:10|272.9||272.9||273||272.9||2500
1611751230000|2021-01-27 12:40:30|273|272.9|272.9|272.8|273|272.9|272.9|272.8|1500
1611751240000|2021-01-27 12:40:40|273|272.9|273|272.8|273|272.9|273|272.8|2500
1611751250000|2021-01-27 12:40:50|272.9||272.9||272.9||272.9||0
1611751290000|2021-01-27 12:41:30|273|272.9|273|272.9|273|272.9|273|272.9|0
1611751320000|2021-01-27 12:42:00|272.9|272.8|273|272.8|273|272.8|272.9|272.8|8904
1611751330000|2021-01-27 12:42:10|272.9||272.9||272.9||272.9||0
1611751340000|2021-01-27 12:42:20|273||273||273||273||0
1611751350000|2021-01-27 12:42:30||272.9||272.9||272.9||272.9|0
1611751360000|2021-01-27 12:42:40|272.9|272.8|272.9|272.8|272.9|272.8|272.9|272.8|1100
1611751380000|2021-01-27 12:43:00|272.8|272.7|272.9|272.7|272.9|272.8|272.8|272.7|6632
1611751390000|2021-01-27 12:43:10||272.8||272.8||272.8||272.8|500
1611751420000|2021-01-27 12:43:40|273|272.9|273|272.9|273|272.9|272.9|272.9|5725
1611751430000|2021-01-27 12:43:50|272.9|272.8|273|272.8|273.1|273|272.9|272.8|9083
1611751440000|2021-01-27 12:44:00|272.9||272.9||272.9||272.9||600
1611751450000|2021-01-27 12:44:10|273|272.7|272.8|272.7|273|272.7|272.8|272.7|5258
1611751460000|2021-01-27 12:44:20|272.7|272.6|272.7|272.6|272.7|272.6|272.7|272.6|6074
1611751470000|2021-01-27 12:44:30|272.8||272.8||272.8||272.8||0
1611751480000|2021-01-27 12:44:40|||||||||600
1611751490000|2021-01-27 12:44:50|272.7|272.5|272.7|272.5|272.7|272.5|272.6|272.5|9697
1611751500000|2021-01-27 12:45:00|272.8|272.6|272.5|272.4|272.8|272.6|272.4|272.3|157584
1611751510000|2021-01-27 12:45:10|272.4|272.3|272.2|272.1|272.5|272.3|272.2|272.1|17902
1611751530000|2021-01-27 12:45:30|||||||||3225
1611751540000|2021-01-27 12:45:40|272.1|272|272.2|272|272.2|272|272.1|272|2936
1611751560000|2021-01-27 12:46:00|272.1||272.1||272.1||272.1||0
1611751570000|2021-01-27 12:46:10|272.2|272.1|272.2|272.1|272.3|272.1|272.2|272.1|10673
1611751580000|2021-01-27 12:46:20|272.3||272.4||272.4||272.3||780
1611751600000|2021-01-27 12:46:40|272.5|272.2|272.5|272.3|272.5|272.4|272.5|272.2|0
1611751610000|2021-01-27 12:46:50|272.6|272.4|272.5|272.4|272.7|272.5|272.5|272.3|3572
1611751620000|2021-01-27 12:47:00|272.6|272.5|272.6|272.5|272.6|272.5|272.6|272.5|1186
1611751630000|2021-01-27 12:47:10|272.7|272.4|272.6|272.5|272.8|272.6|272.6|272.4|8456
1611751640000|2021-01-27 12:47:20|272.5|272.4|272.5|272.4|272.5|272.4|272.5|272.4|24493
1611751670000|2021-01-27 12:47:50|272.4|272.3|272.4|272.2|272.4|272.3|272.3|272.2|8977
1611751680000|2021-01-27 12:48:00|272.3|272.1|272.2|272.1|272.3|272.1|272.2|272.1|7487
1611751690000|2021-01-27 12:48:10|272.3|272|272.2|272.1|272.3|272.1|272.1|272|12005
1611751700000|2021-01-27 12:48:20|272.1|272|272.1|272|272.2|272|272.1|272|7417
1611751710000|2021-01-27 12:48:30|272.2|271.9|272.1|271.9|272.2|272|272.1|271.9|6479
1611751720000|2021-01-27 12:48:40|272|272|272|271.9|272.1|272|272|271.9|1551
1611751730000|2021-01-27 12:48:50|272.1|272|272.1|271.9|272.2|272|272|271.9|7555
1611751740000|2021-01-27 12:49:00|272.2|272|272.2|272|272.2|272|272.2|272|0
1611751820000|2021-01-27 12:50:20|272.1||272.2||272.2||272.1||0
1611751860000|2021-01-27 12:51:00|272.1||272.2||272.2||272.1||0
1611751880000|2021-01-27 12:51:20|272.1||272.2||272.2||272.1||0
1611751900000|2021-01-27 12:51:40|272.1||272.1||272.1||272.1||0
1611751910000|2021-01-27 12:51:50|272.2||272.2||272.2||272.2||3237
1611751930000|2021-01-27 12:52:10|272.3|272.1|272.4|272.2|272.4|272.2|272.3|272.1|6220
1611751940000|2021-01-27 12:52:20|272.3|272.3|272.5|272.3|272.5|272.4|272.3|272.2|6958
1611751950000|2021-01-27 12:52:30|272.4||272.5||272.5||272.4||1
1611751980000|2021-01-27 12:53:00|272.4||272.4||272.4||272.4||0
1611751990000|2021-01-27 12:53:10|272.5|272.4|272.5|272.3|272.5|272.4|272.4|272.3|15324
1611752000000|2021-01-27 12:53:20|272.4||272.4||272.4||272.4||0
1611752010000|2021-01-27 12:53:30|272.5|272.2|272.5|272.3|272.5|272.3|272.5|272.2|24323
1611752020000|2021-01-27 12:53:40|272.4||272.4||272.4||272.4||0
1611752030000|2021-01-27 12:53:50|272.3|272.2|272.3|272.2|272.3|272.2|272.3|272.2|2982
1611752050000|2021-01-27 12:54:10|272.4||272.3||272.4||272.3||0
1611752060000|2021-01-27 12:54:20|272.4|272.3|272.4|272.3|272.4|272.3|272.4|272.3|4161
1611752070000|2021-01-27 12:54:30|||||||||300
1611752080000|2021-01-27 12:54:40|272.3|272.2|272.3|272.1|272.3|272.2|272.3|272.1|4430
1611752100000|2021-01-27 12:55:00|272.2||272.3||272.3||272.2||0
1611752120000|2021-01-27 12:55:20|272.2|272|272.2|272|272.2|272|272.1|272|6365
1611752130000|2021-01-27 12:55:30|272.1||272.2||272.2||272.1||20
1611752180000|2021-01-27 12:56:20|272.3|272.1|272.3|272.1|272.3|272.2|272.2|272.1|21834
1611752190000|2021-01-27 12:56:30|272.2|272|272|271.9|272.2|272|272|271.8|31741
1611752200000|2021-01-27 12:56:40|272.1|272|272.1|271.9|272.1|272|272|271.9|6735
1611752210000|2021-01-27 12:56:50|272|271.8|271.9|271.8|272.1|271.8|271.9|271.8|880
1611752220000|2021-01-27 12:57:00|271.8|271.7|271.8|271.7|271.8|271.7|271.8|271.6|5631
1611752230000|2021-01-27 12:57:10||271.6||271.7||271.7||271.6|2965
1611752250000|2021-01-27 12:57:30|271.7|271.6|271.6|271.5|271.8|271.6|271.6|271.5|8856
1611752260000|2021-01-27 12:57:40|271.5|271.4|271.7|271.5|271.7|271.6|271.5|271.4|869
1611752270000|2021-01-27 12:57:50||271.6||271.5||271.6||271.5|0
1611752280000|2021-01-27 12:58:00|271.6||271.6||271.7||271.6||11651
1611752300000|2021-01-27 12:58:20|271.5|271.4|271.5|271.4|271.5|271.4|271.5|271.3|3492
1611752310000|2021-01-27 12:58:30|271.6||271.5||271.6||271.5||3584
1611752330000|2021-01-27 12:58:50|271.6|271.5|271.5|271.4|271.6|271.5|271.5|271.4|4139
1611752340000|2021-01-27 12:59:00|271.6|271.5|271.4|271.3|271.7|271.5|271.4|271.3|20047
1611752350000|2021-01-27 12:59:10|271.3|271.2|271.3|271.1|271.3|271.2|271.3|271.1|587
1611752380000|2021-01-27 12:59:40|271.2||271.3||271.3||271.2||0
1611752390000|2021-01-27 12:59:50|271.2||271.2||271.2||271.2||0
1611752400000|2021-01-27 13:00:00|271.1|271|271.2|271|271.2|271|271.1|271|350
1611752430000|2021-01-27 13:00:30|271.1|270.9|271.1|270.9|271.2|271|271|270.8|11516
1611752450000|2021-01-27 13:00:50|271|270.8|270.9|270.7|271|270.9|270.9|270.7|0
1611752460000|2021-01-27 13:01:00|271|270.8|271|270.8|271|270.9|271|270.8|0
1611752470000|2021-01-27 13:01:10|||||||||1500
1611752530000|2021-01-27 13:02:10|271.1|270.9|271.4|271.2|271.4|271.2|271.1|270.9|11300
1611752590000|2021-01-27 13:03:10|||||||||100
1611752680000|2021-01-27 13:04:40|271.3|271.1|271.3|271.1|271.3|271.1|271.2|271|9165
1611752690000|2021-01-27 13:04:50|271.2||271.2||271.2||271.2||0
1611752700000|2021-01-27 13:05:00|271.3|271|271.2|271|271.3|271|271.1|271|0
1611752720000|2021-01-27 13:05:20|271.3|271.1|271.2|271|271.3|271.1|271.2|271|3769
1611752730000|2021-01-27 13:05:30|271.1|270.9|271.1|271|271.1|271|271.1|270.9|0
1611752750000|2021-01-27 13:05:50|||||||||2409
1611752760000|2021-01-27 13:06:00|271|270.9|271.1|270.9|271.1|270.9|271|270.9|975
1611752780000|2021-01-27 13:06:20|271.2|271|271.2|271|271.2|271|271.2|271|0
1611752790000|2021-01-27 13:06:30|271.3|271.1|271.4|271.2|271.4|271.2|271.3|271.1|870
1611752810000|2021-01-27 13:06:50|271.3||271.3||271.3||271.3||0
1611752820000|2021-01-27 13:07:00|271.4||271.4||271.4||271.4||0
1611752850000|2021-01-27 13:07:30|271.3|271.1|271.3|271.1|271.3|271.2|271.3|271.1|15481
1611752860000|2021-01-27 13:07:40|271.2||271.3||271.3||271.2||500
1611752890000|2021-01-27 13:08:10|||||||||1000
1611752950000|2021-01-27 13:09:10|271.2|271|271.1|270.9|271.2|271|271.1|270.9|6040
1611752970000|2021-01-27 13:09:30|271||271||271||271||0
1611752980000|2021-01-27 13:09:40|271.1|271|271.1|271|271.1|271|271|270.9|3542
1611752990000|2021-01-27 13:09:50|271|270.9|271|270.9|271.1|270.9|271|270.9|587
1611753010000|2021-01-27 13:10:10|270.9|270.8|271|270.8|271|270.8|270.9|270.8|1900
1611753060000|2021-01-27 13:11:00|270.9|270.7|270.8|270.6|270.9|270.7|270.8|270.6|1017
1611753150000|2021-01-27 13:12:30|270.7|270.5|270.6|270.4|270.7|270.5|270.6|270.4|6354
1611753170000|2021-01-27 13:12:50|270.5|270.5|270.8|270.6|270.8|270.7|270.5|270.5|3128
1611753190000|2021-01-27 13:13:10|270.7|270.5|270.7|270.5|270.7|270.6|270.6|270.5|24578
1611753240000|2021-01-27 13:14:00|270.6|270.4|270.5|270.3|270.6|270.4|270.5|270.3|3927
1611753260000|2021-01-27 13:14:20|270.4|270.2|270.2|270.1|270.4|270.3|270.2|270.1|1063
1611753270000|2021-01-27 13:14:30|270.1|270|270.1|270|270.1|270|270.1|270|10366
1611753290000|2021-01-27 13:14:50|270.2|270.1|270.2|270.1|270.2|270.1|270.2|270|1841
1611753310000|2021-01-27 13:15:10|||||||||400
1611753320000|2021-01-27 13:15:20|270.1|270|270.2|270|270.2|270|270.1|270|3709
1611753330000|2021-01-27 13:15:30|270.1|270.1|270.2|270|270.3|270.1|270.1|270|18352
1611753350000|2021-01-27 13:15:50||270.1||270.1||270.1||270.1|0
1611753370000|2021-01-27 13:16:10|||||||||31
1611753380000|2021-01-27 13:16:20|270.3|270.2|270.3|270.1|270.3|270.2|270.2|270.1|11107
1611753390000|2021-01-27 13:16:30|270.2||270.2||270.2||270.2||0
1611753400000|2021-01-27 13:16:40|270.3|270.2|270.3|270.1|270.3|270.2|270.2|270.1|9046
1611753430000|2021-01-27 13:17:10|270.4|270.2|270.4|270.2|270.4|270.2|270.3|270.2|9746
1611753440000|2021-01-27 13:17:20|270.3|270.1|270.3|270.2|270.3|270.2|270.2|270.1|6831
1611753460000|2021-01-27 13:17:40|270.4|270.1|270.3|270.1|270.4|270.1|270.3|270.1|3199
1611753470000|2021-01-27 13:17:50|270.2|270.2|270.2|270|270.2|270.2|270.1|270|4578
1611753500000|2021-01-27 13:18:20|270.1|270.1|270.1|270|270.2|270.1|270.1|270|13686
1611753510000|2021-01-27 13:18:30|270.2||270.1||270.2||270.1||2500
1611753530000|2021-01-27 13:18:50|270.2|269.9|270|269.8|270.2|269.9|269.9|269.8|30893
1611753540000|2021-01-27 13:19:00|269.9|269.9|269.9|269.8|269.9|269.9|269.9|269.8|1362
1611753570000|2021-01-27 13:19:30|270||270||270||270||0
1611753580000|2021-01-27 13:19:40|269.9|269.9|269.9|269.8|270|269.9|269.9|269.8|2500
1611753600000|2021-01-27 13:20:00|270|269.9|270.3|270.1|270.3|270.2|270|269.8|83352
1611753610000|2021-01-27 13:20:10|270.2|270|270.1|269.9|270.2|270|270|269.9|21719
1611753620000|2021-01-27 13:20:20|270.2|270.1|270.7|270.6|270.9|270.8|270|269.8|416608
1611753630000|2021-01-27 13:20:30|270.9|270.8|271.3|271.2|271.9|271.7|270.6|270.4|1643093
1611753640000|2021-01-27 13:20:40|271.4|271.3|271.9|271.7|272|271.8|271.4|271.2|64901
1611753650000|2021-01-27 13:20:50|271.8|271.6|271.5|271.4|271.8|271.6|271.5|271.4|7033
1611753660000|2021-01-27 13:21:00|271.6||271.5||271.6||271.5||12546
1611753670000|2021-01-27 13:21:10|271.6|271.5|271.7|271.6|271.7|271.6|271.5|271.4|7584
1611753680000|2021-01-27 13:21:20|271.8|271.5|271.6|271.4|271.8|271.5|271.6|271.4|23018
1611753700000|2021-01-27 13:21:40|271.2|271.1|270.2|269.9|271.4|271.1|270|269.8|471612
1611753710000|2021-01-27 13:21:50|270.3|270|270|269.8|270.5|270.2|269.8|269.7|86379
1611753720000|2021-01-27 13:22:00|269.9|269.7|269.5|269.3|269.9|269.7|269.2|269.1|20205
1611753730000|2021-01-27 13:22:10|269.6|269.4|269.6|269.4|269.6|269.4|269.5|269.2|0
1611753740000|2021-01-27 13:22:20|269.3|269.2|269.5|269.3|269.5|269.3|269.2|269.1|41397
1611753760000|2021-01-27 13:22:40|269.6|269.4|269.7|269.5|269.7|269.5|269.6|269.4|989
1611753770000|2021-01-27 13:22:50|269.8||269.8||269.8||269.8||0
1611753780000|2021-01-27 13:23:00|269.9|269.6|270|269.7|270|269.7|269.9|269.6|1793
1611753790000|2021-01-27 13:23:10|270.1|269.8|270.3|270.1|270.4|270.2|270.1|269.8|10054
1611753800000|2021-01-27 13:23:20|270.2|270|270.1|269.9|270.2|270|270|269.9|5432
1611753810000|2021-01-27 13:23:30|270|269.8|269.9|269.7|270.1|269.9|269.8|269.7|1962
1611753850000|2021-01-27 13:24:10||269.8||269.7||269.8||269.7|0
1611753860000|2021-01-27 13:24:20|269.8||269.8||269.8||269.8||0
1611753870000|2021-01-27 13:24:30|269.9||269.9||269.9||269.8||0
1611753890000|2021-01-27 13:24:50|270|269.8|270|269.8|270|269.8|270|269.8|1304
1611753930000|2021-01-27 13:25:30|269.9|269.7|269.8|269.7|269.9|269.7|269.8|269.7|975
1611753940000|2021-01-27 13:25:40||269.6||269.6||269.6||269.6|1501
1611753990000|2021-01-27 13:26:30|||||||||1000
1611754060000|2021-01-27 13:27:40|269.7|269.5|269.5|269.3|269.7|269.5|269.4|269.3|30311
1611754070000|2021-01-27 13:27:50|269.6|269.4|269.7|269.4|269.7|269.5|269.6|269.4|3307
1611754100000|2021-01-27 13:28:20|269.6||269.6||269.6||269.6||0
1611754140000|2021-01-27 13:29:00||269.3||269.3||269.3||269.3|0
1611754150000|2021-01-27 13:29:10|269.5|269.4|269.5|269.3|269.5|269.4|269.5|269.3|0
1611754170000|2021-01-27 13:29:30|269.6|269.5|269.6|269.5|269.6|269.5|269.6|269.5|72
1611754180000|2021-01-27 13:29:40|269.5|269.4|269.5|269.3|269.5|269.4|269.5|269.3|19043
1611754190000|2021-01-27 13:29:50|269.6||269.6||269.6||269.6||1000
1611754220000|2021-01-27 13:30:20|269.5||269.5||269.5||269.5||0
1611754240000|2021-01-27 13:30:40||269.4||269.4||269.4||269.4|0
1611754260000|2021-01-27 13:31:00||269.3||269.3||269.3||269.3|488
1611754320000|2021-01-27 13:32:00|269.4|269.2|269.4|269.2|269.4|269.2|269.4|269.2|4424
1611754330000|2021-01-27 13:32:10|269.3|269.1|269.3|269.1|269.4|269.2|269.3|269.1|20000
1611754340000|2021-01-27 13:32:20|269.2||269.3||269.3||269.2||117
1611754390000|2021-01-27 13:33:10|269.2||269.2||269.2||269.2||0
1611754440000|2021-01-27 13:34:00|269.1|269|268.8|268.6|269.1|269|268.7|268.6|93889
1611754450000|2021-01-27 13:34:10||268.7||268.6||268.7||268.6|2539
1611754460000|2021-01-27 13:34:20|268.7||268.8||268.8||268.7||1696
1611754520000|2021-01-27 13:35:20|268.7|268.5|268.6|268.4|268.7|268.5|268.6|268.4|5248
1611754530000|2021-01-27 13:35:30|268.7|268.5|269|268.9|269.1|268.9|268.7|268.5|12787
1611754540000|2021-01-27 13:35:40|269.1|269|269.1|268.9|269.2|269|269|268.9|3234
1611754580000|2021-01-27 13:36:20|269||269.1||269.1||269||0
1611754590000|2021-01-27 13:36:30|269|269|269.1|269|269.1|269|269|268.9|23479
1611754600000|2021-01-27 13:36:40|269|268.9|269.1|268.9|269.1|268.9|269|268.9|2989
1611754610000|2021-01-27 13:36:50||269||268.9||269||268.9|0
1611754620000|2021-01-27 13:37:00|269|268.8|269|268.8|269|268.8|269|268.8|2590
1611754630000|2021-01-27 13:37:10|269.1|268.9|269.1|268.9|269.1|268.9|269|268.9|0
1611754640000|2021-01-27 13:37:20|269|268.8|269|268.8|269.1|268.8|269|268.8|0
1611754650000|2021-01-27 13:37:30|269.1|268.9|269.1|268.9|269.1|268.9|269.1|268.9|1500
1611754680000|2021-01-27 13:38:00|||||||||75
1611754740000|2021-01-27 13:39:00|269|268.8|269|268.8|269|268.8|269|268.8|1
1611754750000|2021-01-27 13:39:10|269.1|268.9|269.1|269|269.1|269|269.1|268.9|5716
1611754770000|2021-01-27 13:39:30||268.9||269||269||268.9|0
1611754780000|2021-01-27 13:39:40||268.9||268.9||268.9||268.9|0
1611754790000|2021-01-27 13:39:50|269|269|269.1|268.9|269.1|269|269|268.9|876
1611754820000|2021-01-27 13:40:20||269||269||269||269|0
1611754830000|2021-01-27 13:40:30|269|268.9|269.1|268.9|269.1|268.9|269|268.9|5455
1611754840000|2021-01-27 13:40:40||269||269||269||269|0
1611754850000|2021-01-27 13:40:50|269.2|269.1|269.2|269|269.2|269.1|269.1|269|2358
1611754890000|2021-01-27 13:41:30|269.1|268.9|269|268.8|269.1|268.9|268.9|268.8|12494
1611754900000|2021-01-27 13:41:40|269.1|268.9|268.8|268.6|269.1|268.9|268.8|268.6|22440
1611754910000|2021-01-27 13:41:50|268.7||268.8||268.8||268.7||620
1611754940000|2021-01-27 13:42:20|268.7|268.7|268.7|268.5|268.8|268.7|268.6|268.5|15261
1611754950000|2021-01-27 13:42:30||268.6||268.6||268.6||268.6|0
1611754960000|2021-01-27 13:42:40|268.8||268.8||268.8||268.8||147
1611754970000|2021-01-27 13:42:50|268.9|268.7|268.9|268.7|268.9|268.8|268.9|268.7|6225
1611754980000|2021-01-27 13:43:00|268.8|268.6|268.8|268.6|268.8|268.6|268.8|268.6|1675
1611755060000|2021-01-27 13:44:20|268.7|268.5|268.6|268.5|268.7|268.5|268.6|268.5|2702
1611755070000|2021-01-27 13:44:30|268.7||268.7||268.7||268.7||2500
1611755100000|2021-01-27 13:45:00|268.6|268.4|268.5|268.4|268.6|268.4|268.5|268.4|14453
1611755110000|2021-01-27 13:45:10|268.6|268.5|268.5|268.4|268.6|268.5|268.5|268.4|2386
1611755120000|2021-01-27 13:45:20|268.4|268.3|268.5|268.3|268.5|268.3|268.4|268.3|12675
1611755140000|2021-01-27 13:45:40||268.4||268.4||268.4||268.4|0
1611755160000|2021-01-27 13:46:00||268.3||268.3||268.3||268.3|0
1611755170000|2021-01-27 13:46:10||268.4||268.4||268.4||268.4|1906
1611755180000|2021-01-27 13:46:20|268.6||268.6||268.6||268.6||228
1611755220000|2021-01-27 13:47:00||268.5||268.5||268.5||268.5|0
1611755230000|2021-01-27 13:47:10|268.7|268.6|268.6|268.4|268.7|268.6|268.6|268.4|9636
1611755250000|2021-01-27 13:47:30|268.7|268.5|268.4|268.3|268.7|268.5|268.4|268.3|6242
1611755260000|2021-01-27 13:47:40|268.5|268.4|268.6|268.4|268.6|268.4|268.5|268.4|2644
1611755270000|2021-01-27 13:47:50|268.5|268.3|268.5|268.3|268.5|268.3|268.5|268.3|0
1611755280000|2021-01-27 13:48:00|268.4||268.4||268.4||268.4||0
1611755290000|2021-01-27 13:48:10|268.5||268.5||268.5||268.5||0
1611755310000|2021-01-27 13:48:30|268.4||268.4||268.4||268.4||0
1611755330000|2021-01-27 13:48:50|268.5|268.4|268.4|268.3|268.5|268.4|268.4|268.3|45
1611755350000|2021-01-27 13:49:10|||||||||2532
1611755400000|2021-01-27 13:50:00|268.5|268.4|268.6|268.4|268.8|268.7|268.5|268.4|31451
1611755420000|2021-01-27 13:50:20|268.5||268.6||268.6||268.5||250
1611755450000|2021-01-27 13:50:50|268.7|268.5|268.6|268.4|268.8|268.6|268.5|268.4|25001
1611755460000|2021-01-27 13:51:00|268.5|268.3|268.4|268.2|268.5|268.3|268.2|268.1|39094
1611755510000|2021-01-27 13:51:50|||||||||4000
1611755520000|2021-01-27 13:52:00|268.3|268.3|268.4|268.3|268.4|268.3|268.3|268.2|2146
1611755530000|2021-01-27 13:52:10|268.5|268.4|268.6|268.4|268.6|268.5|268.5|268.3|10478
1611755570000|2021-01-27 13:52:50|268.5||268.6||268.6||268.5||0
1611755580000|2021-01-27 13:53:00|268.5|268.3|268.4|268.3|268.5|268.3|268.3|268.2|38415
1611755590000|2021-01-27 13:53:10|268.3|268.2|268.2|268.1|268.4|268.3|268.2|268.1|16825
1611755600000|2021-01-27 13:53:20|268.1|268|268.1|268|268.2|268|268.1|268|15234
1611755610000|2021-01-27 13:53:30|268.2|267.9|268.1|268|268.2|268|268.1|267.9|9494
1611755620000|2021-01-27 13:53:40|||||||||2613
1611755660000|2021-01-27 13:54:20|268|267.9|268|267.9|268|267.9|268|267.9|319
1611755670000|2021-01-27 13:54:30|267.9|267.8|267.9|267.7|267.9|267.8|267.9|267.7|3069
1611755720000|2021-01-27 13:55:20|267.8||267.8||267.9||267.8||0
1611755740000|2021-01-27 13:55:40|267.7|267.6|267.7|267.6|267.7|267.6|267.7|267.6|2457
1611755750000|2021-01-27 13:55:50|267.6|267.5|267.6|267.4|267.7|267.5|267.5|267.4|7178
1611755760000|2021-01-27 13:56:00||267.5||267.5||267.5||267.4|0
1611755780000|2021-01-27 13:56:20|267.5|267.4|267.4|267.2|267.5|267.4|267.4|267.2|2364
1611755790000|2021-01-27 13:56:30|267.5|267.3|267.5|267.3|267.6|267.4|267.5|267.3|8962
1611755800000|2021-01-27 13:56:40|267.4||267.5||267.5||267.4||2000
1611755810000|2021-01-27 13:56:50|267.6|267.4|267.4|267.2|267.6|267.4|267.3|267.2|12062
1611755830000|2021-01-27 13:57:10|267.3|267.3|267.2|267|267.3|267.3|267.1|267|14318
1611755840000|2021-01-27 13:57:20|267.1||267.1||267.1||267.1||0
1611755850000|2021-01-27 13:57:30|267.2|267.1|267.3|267.1|267.3|267.1|267.1|267|20860
1611755860000|2021-01-27 13:57:40|267.2|267|267.1|266.9|267.2|267|267|266.8|34636
1611755870000|2021-01-27 13:57:50|267||267||267||267||0
1611755880000|2021-01-27 13:58:00|267.1||267||267.1||267||3500
1611755890000|2021-01-27 13:58:10|267.1|267|267.4|267.2|267.4|267.2|267.1|267|21077
1611755900000|2021-01-27 13:58:20|267.3|267.1|267.2|267|267.3|267.1|267.2|267|5800
1611755910000|2021-01-27 13:58:30|267.1|266.9|267.2|267.1|267.2|267.1|267.1|266.9|760
1611755920000|2021-01-27 13:58:40|267.3||267.2||267.3||267.2||2673
1611755930000|2021-01-27 13:58:50|267.1|267|267.1|266.9|267.1|267|267.1|266.9|4043
1611755940000|2021-01-27 13:59:00|267||267||267||267||1595
1611755950000|2021-01-27 13:59:10|267.1|267|267.1|267|267.1|267|267.1|266.9|2904
1611755970000|2021-01-27 13:59:30||266.9||267||267||266.9|100
1611755990000|2021-01-27 13:59:50|267|266.9|267|266.9|267|266.9|267|266.9|0
1611756000000|2021-01-27 14:00:00|266.9|266.8|266.9|266.8|266.9|266.8|266.9|266.8|4373
1611756010000|2021-01-27 14:00:10|267|266.9|266.9|266.8|267|266.9|266.9|266.8|4961
1611756020000|2021-01-27 14:00:20|266.8|266.7|266.9|266.8|266.9|266.8|266.8|266.7|5852
1611756040000|2021-01-27 14:00:40|267||267||267||267||3936
1611756050000|2021-01-27 14:00:50|266.9||267||267||266.9||0
1611756080000|2021-01-27 14:01:20|266.9|266.9|266.9|266.8|266.9|266.9|266.9|266.8|2775
1611756110000|2021-01-27 14:01:50|266.8|266.7|266.8|266.6|266.8|266.7|266.8|266.6|1417
1611756120000|2021-01-27 14:02:00|266.7||266.8||266.8||266.7||1000
1611756150000|2021-01-27 14:02:30|266.7|266.5|266.6|266.5|266.7|266.5|266.6|266.4|1340
1611756160000|2021-01-27 14:02:40|266.7|266.6|266.8|266.5|266.8|266.6|266.7|266.5|3559
1611756170000|2021-01-27 14:02:50|266.7|266.4|266.6|266.4|266.7|266.4|266.5|266.4|6100
1611756190000|2021-01-27 14:03:10|266.5|266.3|266.4|266.2|266.5|266.3|266.4|266.2|291
1611756220000|2021-01-27 14:03:40|266.3|266.1|266.2|266|266.3|266.1|266.2|266|10994
1611756240000|2021-01-27 14:04:00|266.1|265.9|266|265.8|266.1|265.9|266|265.8|6481
1611756250000|2021-01-27 14:04:10|265.9||265.9||265.9||265.9||2049
1611756270000|2021-01-27 14:04:30|265.8|265.7|265.9|265.7|265.9|265.7|265.8|265.7|5438
1611756280000|2021-01-27 14:04:40||265.8||265.8||265.8||265.8|0
1611756290000|2021-01-27 14:04:50||265.7||265.7||265.7||265.7|0
1611756300000|2021-01-27 14:05:00||265.8||265.8||265.8||265.8|0
1611756310000|2021-01-27 14:05:10|266|265.9|266.1|265.9|266.1|266|266|265.9|13564
1611756320000|2021-01-27 14:05:20|266.2|266|266.3|266.1|266.3|266.2|266.2|266|6552
1611756340000|2021-01-27 14:05:40|266.4|266.2|266.3|266.2|266.4|266.2|266.3|266.1|17473
1611756350000|2021-01-27 14:05:50|266.2|266.1|266.3|266.1|266.3|266.1|266.2|266.1|6782
1611756360000|2021-01-27 14:06:00|266.4|266.2|266.5|266.3|266.5|266.4|266.4|266.2|16105
1611756370000|2021-01-27 14:06:10|266.6|266.4|266.6|266.3|266.7|266.5|266.6|266.3|8237
1611756390000|2021-01-27 14:06:30|266.5|266.2|266.5|266.3|266.5|266.3|266.4|266.2|0
1611756400000|2021-01-27 14:06:40|266.6||266.6||266.6||266.6||0
1611756420000|2021-01-27 14:07:00||266.4||266.4||266.4||266.4|0
1611756430000|2021-01-27 14:07:10|266.5|266.3|266.3|266.1|266.5|266.3|266.1|266|24264
1611756440000|2021-01-27 14:07:20|266.2|266|266.2|266|266.2|266|266.2|266|0
1611756450000|2021-01-27 14:07:30|266.1|265.9|266|265.8|266.2|266|265.9|265.8|92890
1611756460000|2021-01-27 14:07:40|265.9|265.7|265.8|265.7|265.9|265.7|265.8|265.7|800
1611756470000|2021-01-27 14:07:50|265.9||265.9||265.9||265.9||0
1611756490000|2021-01-27 14:08:10|266|265.8|266.3|266.1|266.4|266.2|265.9|265.8|24071
1611756500000|2021-01-27 14:08:20|266.4|266.2|266.2|266|266.4|266.2|266.2|266|1481
1611756510000|2021-01-27 14:08:30|266.3||266.3||266.3||266.3||0
1611756530000|2021-01-27 14:08:50|266.2|266.1|266.3|266.2|266.3|266.2|266.2|266|2748
1611756550000|2021-01-27 14:09:10|266.4||266.3||266.4||266.3||6296
1611756560000|2021-01-27 14:09:20|266.2|266.1|266.3|266.1|266.3|266.1|266.2|266.1|5711
1611756570000|2021-01-27 14:09:30|266.2||266.3||266.3||266.2||25
1611756590000|2021-01-27 14:09:50|266.2|266|266|265.8|266.2|266|265.9|265.8|33322
1611756610000|2021-01-27 14:10:10|265.9||265.9||265.9||265.9||0
1611756630000|2021-01-27 14:10:30|265.8|265.7|265.8|265.7|265.8|265.7|265.8|265.7|20168
1611756640000|2021-01-27 14:10:40|265.9|265.8|265.9|265.7|266|265.9|265.9|265.7|4194
1611756660000|2021-01-27 14:11:00|265.8||265.9||265.9||265.8||0
1611756670000|2021-01-27 14:11:10|265.8|265.6|265.7|265.5|265.8|265.6|265.7|265.5|24071
1611756680000|2021-01-27 14:11:20|265.6||265.7||265.7||265.6||0
1611756690000|2021-01-27 14:11:30|265.6|265.4|265.6|265.4|265.7|265.4|265.6|265.4|0
1611756700000|2021-01-27 14:11:40|265.5|265.3|265.5|265.3|265.5|265.3|265.5|265.3|2625
1611756720000|2021-01-27 14:12:00|265.4||265.4||265.4||265.4||0
1611756730000|2021-01-27 14:12:10|265.5|265.4|265.5|265.3|265.6|265.5|265.5|265.3|6135
1611756740000|2021-01-27 14:12:20|265.4||265.5||265.5||265.4||2500
1611756750000|2021-01-27 14:12:30|265.4||265.5||265.5||265.4||0
1611756760000|2021-01-27 14:12:40|265.4||265.4||265.5||265.4||1951
1611756780000|2021-01-27 14:13:00|265.3|265.2|265.3|265.2|265.3|265.2|265.3|265.1|2953
1611756790000|2021-01-27 14:13:10|265.4|265.3|265.4|265.2|265.4|265.3|265.4|265.2|1500
1611756800000|2021-01-27 14:13:20||265.3||265.2||265.3||265.2|699
1611756830000|2021-01-27 14:13:50|265.3|265.1|265.4|265.2|265.4|265.3|265.2|265.1|14192
1611756840000|2021-01-27 14:14:00|265.5|265.3|265.6|265.5|265.7|265.5|265.5|265.3|8175
1611756850000|2021-01-27 14:14:10|265.7|265.6|265.8|265.6|265.9|265.7|265.7|265.6|7431
1611756860000|2021-01-27 14:14:20||265.7||265.7||265.7||265.7|0
1611756880000|2021-01-27 14:14:40|265.9|265.8|265.8|265.6|265.9|265.8|265.8|265.6|7657
1611756890000|2021-01-27 14:14:50|265.7||265.8||265.8||265.7||8561
1611756900000|2021-01-27 14:15:00|265.7||265.7||265.7||265.7||0
1611756910000|2021-01-27 14:15:10|265.6|265.5|265.6|265.4|265.6|265.5|265.6|265.4|7031
1611756930000|2021-01-27 14:15:30|265.7|265.5|265.7|265.6|265.9|265.7|265.7|265.5|11220
1611756940000|2021-01-27 14:15:40|265.8||265.8||265.9||265.8||0
1611756970000|2021-01-27 14:16:10|265.9|265.7|266.4|266.2|266.4|266.2|265.9|265.7|12646
1611757010000|2021-01-27 14:16:50|266.3|266.1|266.4|266.2|266.4|266.2|266.2|266.1|4985
1611757020000|2021-01-27 14:17:00|||||||||240
1611757040000|2021-01-27 14:17:20|266.3||266.4||266.4||266.3||0
1611757050000|2021-01-27 14:17:30||266.3||266.2||266.3||266.2|0
1611757060000|2021-01-27 14:17:40|266.3||266.3||266.4||266.3||954
1611757070000|2021-01-27 14:17:50|266.4|266.1|266.4|266.3|266.4|266.3|266.4|266.1|737
1611757090000|2021-01-27 14:18:10|266.3|266.2|266.4|266.2|266.4|266.2|266.3|266.2|3392
1611757100000|2021-01-27 14:18:20|266.3||266.3||266.3||266.3||0
1611757110000|2021-01-27 14:18:30|266.4||266.3||266.4||266.3||2075
1611757150000|2021-01-27 14:19:10|266.2|266.1|266.2|266|266.2|266.1|266.1|266|11652
1611757160000|2021-01-27 14:19:20|266.1|265.9|265.9|265.8|266.1|265.9|265.9|265.8|18633
1611757170000|2021-01-27 14:19:30||265.7||265.7||265.7||265.7|0
1611757180000|2021-01-27 14:19:40||265.8||265.7||265.8||265.7|0
1611757190000|2021-01-27 14:19:50|265.8|265.6|265.8|265.6|265.8|265.6|265.7|265.6|4128
1611757200000|2021-01-27 14:20:00|265.7|265.5|265.7|265.5|265.7|265.5|265.7|265.5|0
1611757210000|2021-01-27 14:20:10|265.8|265.6|266|265.7|266|265.8|265.8|265.6|24827
1611757220000|2021-01-27 14:20:20|265.9||265.9||265.9||265.9||0
1611757260000|2021-01-27 14:21:00|265.8|265.6|265.6|265.4|265.8|265.6|265.5|265.4|8472
1611757280000|2021-01-27 14:21:20|265.5|265.3|265.4|265.2|265.5|265.3|265.3|265.2|12393
1611757290000|2021-01-27 14:21:30|265.5|265.3|265.5|265.4|265.5|265.4|265.5|265.2|5066
1611757300000|2021-01-27 14:21:40|265.6|265.5|265.6|265.5|265.6|265.5|265.5|265.4|15324
1611757310000|2021-01-27 14:21:50|||||||||2000
1611757360000|2021-01-27 14:22:40|265.5|265.4|265.3|265.1|265.5|265.4|265.2|265.1|26584
1611757370000|2021-01-27 14:22:50|265.2||265.2||265.2||265.2||0
1611757380000|2021-01-27 14:23:00|265.3|265.2|265.6|265.4|265.6|265.5|265.3|265.2|31175
1611757390000|2021-01-27 14:23:10|265.5||265.6||265.6||265.5||0
1611757400000|2021-01-27 14:23:20|265.5|265.3|265.5|265.3|265.5|265.3|265.5|265.3|0
1611757420000|2021-01-27 14:23:40|265.4|265.2|265.5|265.3|265.5|265.4|265.4|265.2|2191
1611757430000|2021-01-27 14:23:50||265.4||265.4||265.4||265.4|1
1611757440000|2021-01-27 14:24:00|265.6|265.5|265.7|265.5|265.7|265.6|265.5|265.5|14177
1611757460000|2021-01-27 14:24:20|265.8|265.6|265.7|265.5|265.8|265.6|265.7|265.5|3581
1611757480000|2021-01-27 14:24:40|265.6||265.6||265.6||265.6||0
1611757490000|2021-01-27 14:24:50|265.7|265.6|265.7|265.5|265.7|265.6|265.7|265.5|1850
1611757530000|2021-01-27 14:25:30|265.8|265.6|265.8|265.7|265.8|265.7|265.8|265.6|3581
1611757550000|2021-01-27 14:25:50|265.7|265.6|265.8|265.7|265.9|265.8|265.7|265.6|18715
1611757560000|2021-01-27 14:26:00|265.9|265.8|265.9|265.7|266|265.8|265.9|265.7|37
1611757600000|2021-01-27 14:26:40|||||||||81
1611757620000|2021-01-27 14:27:00||265.8||265.7||265.8||265.7|3709
1611757640000|2021-01-27 14:27:20||265.8||265.7||265.8||265.7|685
1611757650000|2021-01-27 14:27:30||265.8||265.8||265.8||265.7|0
1611757660000|2021-01-27 14:27:40|266|265.9|266|265.9|266|265.9|266|265.9|2912
1611757680000|2021-01-27 14:28:00|265.9|265.7|265.5|265.4|265.9|265.7|265.5|265.4|80282
1611757690000|2021-01-27 14:28:10|265.6|265.5|265.7|265.5|265.7|265.6|265.6|265.5|5412
1611757700000|2021-01-27 14:28:20||265.6||265.6||265.6||265.6|0
1611757710000|2021-01-27 14:28:30|265.8|265.7|265.9|265.7|265.9|265.7|265.8|265.6|6199
1611757720000|2021-01-27 14:28:40|266|265.8|265.9|265.7|266|265.8|265.9|265.7|0
1611757730000|2021-01-27 14:28:50|266|265.8|265.9|265.7|266|265.8|265.9|265.7|4874
1611757740000|2021-01-27 14:29:00|265.8||265.8||265.8||265.8||0
1611757750000|2021-01-27 14:29:10|265.9|265.6|265.7|265.5|265.9|265.6|265.7|265.5|18869
1611757770000|2021-01-27 14:29:30||265.6||265.6||265.6||265.6|0
1611757780000|2021-01-27 14:29:40|265.6|265.5|265.6|265.5|265.6|265.5|265.6|265.5|251
1611757790000|2021-01-27 14:29:50|265.7|265.6|265.7|265.5|265.7|265.6|265.7|265.5|2036
1611757800000|2021-01-27 14:30:00|265.6|265.6|265.6|265.5|265.7|265.6|265.6|265.4|1200
1611757810000|2021-01-27 14:30:10|||||||||376
1611757820000|2021-01-27 14:30:20|265.7|265.6|265.7|265.5|265.8|265.6|265.6|265.5|10059
1611757830000|2021-01-27 14:30:30|265.6|265.4|265.6|265.4|265.6|265.4|265.6|265.4|400
1611757840000|2021-01-27 14:30:40|265.5||265.6||265.6||265.5||0
1611757850000|2021-01-27 14:30:50|265.5|265.5|265.7|265.5|265.7|265.5|265.5|265.5|2864
1611757860000|2021-01-27 14:31:00|265.6|265.4|265.6|265.4|265.6|265.5|265.5|265.4|0
1611757870000|2021-01-27 14:31:10|265.5|265.5|265.6|265.5|265.6|265.5|265.5|265.5|400
1611757880000|2021-01-27 14:31:20||265.4||265.4||265.4||265.4|500
1611757890000|2021-01-27 14:31:30|265.5||265.5||265.6||265.5||400
1611757900000|2021-01-27 14:31:40|265.4|265.3|265.4|265.3|265.4|265.3|265.4|265.3|11838
1611757910000|2021-01-27 14:31:50|||||||||1400
1611757920000|2021-01-27 14:32:00|||||||||825
1611757930000|2021-01-27 14:32:10|265.5|265.4|265.6|265.4|265.7|265.5|265.5|265.4|11988
1611757950000|2021-01-27 14:32:30|265.5|265.3|265.4|265.3|265.5|265.3|265.4|265.3|0
1611757960000|2021-01-27 14:32:40|265.5|265.4|265.5|265.3|265.5|265.4|265.4|265.3|3087
1611757980000|2021-01-27 14:33:00||265.4||265.4||265.4||265.4|0
1611757990000|2021-01-27 14:33:10|265.6|265.5|265.6|265.4|265.7|265.5|265.5|265.4|6309
1611758000000|2021-01-27 14:33:20|265.7|265.5|265.6|265.4|265.7|265.5|265.6|265.4|20000
1611758020000|2021-01-27 14:33:40||265.5||265.4||265.5||265.4|0
1611758030000|2021-01-27 14:33:50|265.5|265.3|265.7|265.5|265.8|265.6|265.5|265.3|17167
1611758040000|2021-01-27 14:34:00||265.6||265.5||265.6||265.5|0
1611758050000|2021-01-27 14:34:10|265.6|265.6|266|265.8|266|265.8|265.6|265.6|5453
1611758060000|2021-01-27 14:34:20|265.9|265.9|266.1|265.9|266.1|265.9|265.9|265.8|8597
1611758070000|2021-01-27 14:34:30|266||266.1||266.1||266||0
1611758080000|2021-01-27 14:34:40|266.2|266|266.3|266.1|266.3|266.1|266.1|265.9|5338
1611758090000|2021-01-27 14:34:50|266.2|266|266.2|266.1|266.2|266.1|266.2|266|0
1611758100000|2021-01-27 14:35:00||266||266||266||266|0
1611758110000|2021-01-27 14:35:10|266.1|265.9|266.2|266|266.2|266|266|265.9|6841
1611758130000|2021-01-27 14:35:30||265.9||266||266||265.9|0
1611758140000|2021-01-27 14:35:40|||||||||1675
1611758160000|2021-01-27 14:36:00||266.1||266.1||266.1||266.1|0
1611758170000|2021-01-27 14:36:10|||||||||5001
1611758180000|2021-01-27 14:36:20|266.1|266|266.2|266|266.2|266|266.1|266|4601
1611758190000|2021-01-27 14:36:30|266.1||266.1||266.2||266.1||0
1611758200000|2021-01-27 14:36:40|266.2|266.1|266.4|266.3|266.5|266.4|266.2|266.1|14389
1611758220000|2021-01-27 14:37:00|266.5|266.2|266.9|266.7|266.9|266.7|266.5|266.2|1403
1611758240000|2021-01-27 14:37:20|267|266.8|267.2|267|267.2|267|267|266.8|1819
1611758250000|2021-01-27 14:37:30|267.3|267.2|267.2|267|267.3|267.2|267.2|267|5897
1611758260000|2021-01-27 14:37:40|267.3|267.2|267.5|267.3|267.5|267.3|267.2|267|3478
1611758270000|2021-01-27 14:37:50|267.6|267.4|267.7|267.5|267.7|267.5|267.6|267.4|0
1611758290000|2021-01-27 14:38:10|267.8|267.6|267.8|267.6|267.8|267.6|267.8|267.6|0
1611758300000|2021-01-27 14:38:20|267.9|267.8|267.6|267.4|267.9|267.8|267.5|267.4|29945
1611758320000|2021-01-27 14:38:40|267.7|267.5|267.7|267.5|267.7|267.5|267.7|267.5|37
1611758330000|2021-01-27 14:38:50|||||||||2500
1611758340000|2021-01-27 14:39:00||267.6||267.5||267.6||267.5|2000
1611758350000|2021-01-27 14:39:10|267.6||267.7||267.7||267.6||0
1611758360000|2021-01-27 14:39:20|267.8|267.6|268|267.8|268|267.8|267.8|267.6|4087
1611758370000|2021-01-27 14:39:30|268.1|267.9|268.1|267.9|268.1|267.9|268.1|267.9|0
1611758380000|2021-01-27 14:39:40|268.2|268|268.2|268|268.2|268.1|268.2|268|0
1611758390000|2021-01-27 14:39:50|268.1||268.2||268.2||268.1||0
1611758400000|2021-01-27 14:40:00|268.1|267.9|268.1|267.8|268.1|267.9|268.1|267.8|275
1611758420000|2021-01-27 14:40:20|268|267.9|267.9|267.7|268|267.9|267.8|267.7|4673
1611758430000|2021-01-27 14:40:30|267.8|267.6|267.9|267.6|267.9|267.7|267.7|267.6|8145
1611758440000|2021-01-27 14:40:40|268|267.7|267.9|267.6|268|267.8|267.8|267.5|26540
1611758460000|2021-01-27 14:41:00|267.8||267.8||267.8||267.8||0
1611758470000|2021-01-27 14:41:10|267.9|267.7|267.9|267.7|267.9|267.7|267.9|267.7|0
1611758480000|2021-01-27 14:41:20|267.8||267.9||267.9||267.8||2758
1611758490000|2021-01-27 14:41:30|267.8|267.8|267.9|267.8|267.9|267.8|267.8|267.8|0
1611758500000|2021-01-27 14:41:40|267.8|267.7|267.9|267.7|267.9|267.7|267.8|267.7|4587
1611758510000|2021-01-27 14:41:50|267.8||267.8||267.8||267.8||0
1611758520000|2021-01-27 14:42:00|267.9|267.8|267.9|267.8|267.9|267.8|267.9|267.7|1836
1611758530000|2021-01-27 14:42:10|267.8|267.7|267.9|267.7|267.9|267.7|267.8|267.7|4087
1611758540000|2021-01-27 14:42:20|267.8||267.8||267.9||267.8||0
1611758590000|2021-01-27 14:43:10|267.7|267.6|267.6|267.5|267.8|267.6|267.6|267.5|9647
1611758610000|2021-01-27 14:43:30|267.5|267.4|267.4|267.2|267.5|267.4|267.4|267.2|6116
1611758620000|2021-01-27 14:43:40|267.5|267.3|267.6|267.4|267.6|267.4|267.5|267.3|5660
1611758630000|2021-01-27 14:43:50|267.5||267.5||267.6||267.5||0
1611758650000|2021-01-27 14:44:10|267.4|267.3|267.3|267.2|267.4|267.3|267.3|267.2|7736
1611758660000|2021-01-27 14:44:20|267.4|267.3|267.4|267.2|267.5|267.3|267.4|267.2|7821
1611758680000|2021-01-27 14:44:40|267.3||267.3||267.4||267.3||0
1611758700000|2021-01-27 14:45:00|267.4|267.3|267.4|267.3|267.4|267.3|267.4|267.3|4020
1611758710000|2021-01-27 14:45:10|267.5|267.4|267.5|267.3|267.5|267.4|267.5|267.3|9953
1611758730000|2021-01-27 14:45:30|267.6|267.4|267.8|267.7|267.8|267.7|267.6|267.4|2031
1611758750000|2021-01-27 14:45:50|||||||||100
1611758760000|2021-01-27 14:46:00|267.9|267.8|268|267.9|268|267.9|267.9|267.8|4534
1611758780000|2021-01-27 14:46:20|268.1|268|268.2|268|268.2|268|268.1|268|4434
1611758790000|2021-01-27 14:46:30||268.1||268.1||268.1||268.1|0
1611758800000|2021-01-27 14:46:40|268.3|268.2|268.4|268.3|268.4|268.3|268.3|268.1|5309
1611758810000|2021-01-27 14:46:50|268.5||268.5||268.5||268.5||651
1611758820000|2021-01-27 14:47:00|268.4||268.5||268.5||268.4||2225
1611758830000|2021-01-27 14:47:10|268.4||268.4||268.4||268.4||0
1611758840000|2021-01-27 14:47:20|268.5||268.5||268.5||268.4||0
1611758880000|2021-01-27 14:48:00|268.4|268.4|268.5|268.3|268.5|268.4|268.4|268.3|3674
1611758890000|2021-01-27 14:48:10||268.4||268.4||268.4||268.3|0
1611758900000|2021-01-27 14:48:20|268.6|268.5|268.7|268.5|268.7|268.5|268.5|268.4|4360
1611758910000|2021-01-27 14:48:30|268.8|268.6|268.9|268.7|268.9|268.7|268.8|268.6|0
1611758920000|2021-01-27 14:48:40|268.8|268.6|268.7|268.6|268.8|268.6|268.7|268.6|17828
1611758940000|2021-01-27 14:49:00|268.6|268.5|268.6|268.5|268.6|268.5|268.6|268.5|4302
1611758960000|2021-01-27 14:49:20|268.5|268.4|268.4|268.3|268.5|268.4|268.4|268.3|7383
1611758970000|2021-01-27 14:49:30|268.3|268.2|268.4|268.3|268.5|268.3|268.3|268.2|3131
1611758980000|2021-01-27 14:49:40|268.3|268.2|268.4|268.3|268.4|268.3|268.3|268.2|0
1611758990000|2021-01-27 14:49:50|268.3|268.2|268.3|268.2|268.3|268.2|268.3|268.2|179
1611759000000|2021-01-27 14:50:00|||||||||444
1611759010000|2021-01-27 14:50:10|268.2|268.1|268.3|268.1|268.3|268.1|268.2|268.1|9004
1611759020000|2021-01-27 14:50:20|268.2||268.3||268.3||268.2||0
1611759030000|2021-01-27 14:50:30|268.2|268|268.1|268|268.2|268|268.1|268|3692
1611759040000|2021-01-27 14:50:40||267.9||267.9||267.9||267.9|0
1611759060000|2021-01-27 14:51:00||268||268||268||268|0
1611759070000|2021-01-27 14:51:10|||||||||1139
1611759080000|2021-01-27 14:51:20|268|267.9|268|267.9|268|267.9|268|267.9|3948
1611759090000|2021-01-27 14:51:30|267.9|267.8|268|267.9|268.1|268|267.9|267.8|10666
1611759100000|2021-01-27 14:51:40|||||||||1561
1611759110000|2021-01-27 14:51:50|268.1|268|268.1|268|268.1|268|268|267.9|8027
1611759120000|2021-01-27 14:52:00|268|267.9|268|267.8|268|267.9|267.9|267.8|7394
1611759130000|2021-01-27 14:52:10|267.9||267.9||267.9||267.9||2745
1611759140000|2021-01-27 14:52:20|267.8|267.7|267.5|267.4|267.8|267.7|267.5|267.4|6125
1611759150000|2021-01-27 14:52:30|267.4|267|267.1|267|267.4|267.1|267.1|267|29913
1611759160000|2021-01-27 14:52:40|267|266.9|267.1|266.9|267.2|267.1|266.9|266.8|93388
1611759170000|2021-01-27 14:52:50|267|267|267.1|267|267.1|267|267|267|5407
1611759180000|2021-01-27 14:53:00|267.2|267.1|267.6|267.4|267.7|267.5|267.1|267|32575
1611759190000|2021-01-27 14:53:10|267.5|266.9|266.7|266.5|267.5|266.9|266.6|266.5|77790
1611759200000|2021-01-27 14:53:20|266.6|266.4|266.6|266.5|266.6|266.5|266.6|266.4|0
1611759210000|2021-01-27 14:53:30|266.7|266.6|266.6|266.5|266.8|266.7|266.6|266.5|1316
1611759220000|2021-01-27 14:53:40||266.4||266.4||266.4||266.4|7361
1611759230000|2021-01-27 14:53:50|266.5|266.3|266.3|266.1|266.5|266.3|266.2|266.1|6275
1611759240000|2021-01-27 14:54:00|266.4|266.2|266.8|266.6|266.9|266.7|266.4|266.2|17247
1611759250000|2021-01-27 14:54:10|266.7|266.7|267|266.9|267|266.9|266.7|266.7|3435
1611759260000|2021-01-27 14:54:20|267.1|267|266.9|266.8|267.1|267|266.9|266.8|13945
1611759270000|2021-01-27 14:54:30|267|266.9|267.2|267|267.2|267|267|266.9|1882
1611759280000|2021-01-27 14:54:40||266.9||266.9||266.9||266.9|0
1611759290000|2021-01-27 14:54:50|267|267|267|266.9|267.1|267|267|266.9|4000
1611759300000|2021-01-27 14:55:00|267.1|267|267|266.9|267.2|267|267|266.8|4726
1611759310000|2021-01-27 14:55:10|267.1|267|267.1|266.9|267.2|267|267.1|266.9|2958
1611759320000|2021-01-27 14:55:20|267.2|267|267.5|267.3|267.5|267.3|267.2|267|8978
1611759330000|2021-01-27 14:55:30|267.6|267.4|267.6|267.4|267.7|267.4|267.5|267.4|200
1611759340000|2021-01-27 14:55:40|267.5|267.3|267.6|267.3|267.6|267.4|267.5|267.3|0
1611759350000|2021-01-27 14:55:50|267.5||267.5||267.5||267.5||0
1611759360000|2021-01-27 14:56:00|267.6|267.4|267.5|267.3|267.6|267.4|267.5|267.3|0
1611759370000|2021-01-27 14:56:10|267.6|267.4|267.8|267.6|267.9|267.6|267.5|267.3|3234
1611759390000|2021-01-27 14:56:30|267.9|267.7|268.2|268|268.2|268|267.9|267.7|1284
1611759400000|2021-01-27 14:56:40|268.1|267.9|268.2|268|268.2|268|268.1|267.9|0
1611759410000|2021-01-27 14:56:50|268.3|268.1|268.5|268.2|268.5|268.3|268.3|268.1|3187
1611759420000|2021-01-27 14:57:00|268.4|268.3|268.4|268.2|268.4|268.3|268.4|268.2|0
1611759470000|2021-01-27 14:57:50|268.5|268.3|268.6|268.4|268.6|268.4|268.5|268.2|0
1611759480000|2021-01-27 14:58:00|268.5|268.3|268.1|267.9|268.5|268.3|268.1|267.8|68151
1611759500000|2021-01-27 14:58:20|268|267.8|268.1|267.9|268.1|267.9|268|267.8|0
1611759510000|2021-01-27 14:58:30|268|267.8|268|267.8|268|267.8|268|267.8|0
1611759520000|2021-01-27 14:58:40|267.9||268||268||267.9||0
1611759540000|2021-01-27 14:59:00|267.9|267.7|267.7|267.5|267.9|267.7|267.7|267.5|5701
1611759550000|2021-01-27 14:59:10|267.8|267.6|267.7|267.5|267.8|267.7|267.7|267.5|10278
1611759560000|2021-01-27 14:59:20|267.6||267.7||267.7||267.6||2200
1611759570000|2021-01-27 14:59:30|267.6||267.6||267.6||267.6||0
1611759580000|2021-01-27 14:59:40|267.5|267.4|267.5|267.3|267.5|267.4|267.5|267.3|1600
1611759590000|2021-01-27 14:59:50|267.4||267.4||267.5||267.4||2900
1611759600000|2021-01-27 15:00:00|267.3|267.2|267.3|267.1|267.4|267.2|267.2|267.1|6197
1611759610000|2021-01-27 15:00:10|267.4|267.2|267.2|267|267.4|267.2|267.2|267|6429
1611759630000|2021-01-27 15:00:30|267.3|267.1|267.3|267.2|267.4|267.3|267.3|267.1|4203
1611759640000|2021-01-27 15:00:40|267.4|267.3|267.7|267.6|267.7|267.6|267.3|267.3|34920
1611759650000|2021-01-27 15:00:50|267.6|267.5|267.5|267.3|267.8|267.6|267.5|267.3|3005
1611759660000|2021-01-27 15:01:00|267.6|267.4|267.6|267.4|267.6|267.4|267.6|267.4|3408
1611759670000|2021-01-27 15:01:10|267.7|267.5|267.7|267.4|267.7|267.5|267.7|267.4|2286
1611759680000|2021-01-27 15:01:20|267.6|267.5|267.7|267.5|267.7|267.5|267.5|267.3|11561
1611759690000|2021-01-27 15:01:30||267.4||267.4||267.4||267.4|0
1611759710000|2021-01-27 15:01:50||267.5||267.4||267.5||267.4|2108
1611759720000|2021-01-27 15:02:00|267.6||267.6||267.6||267.6||0
1611759750000|2021-01-27 15:02:30|267.5|267.3|267.4|267.2|267.5|267.3|267.2|267.1|61137
1611759770000|2021-01-27 15:02:50|267.6|267.5|268|267.9|268|267.9|267.6|267.5|19113
1611759780000|2021-01-27 15:03:00|268.1|268|268.1|267.9|268.2|268|268|267.9|2834
1611759790000|2021-01-27 15:03:10|268.2|268|268.1|267.9|268.2|268|268.1|267.9|4000
1611759800000|2021-01-27 15:03:20|268|267.8|268.1|267.8|268.1|267.8|268|267.8|3745
1611759810000|2021-01-27 15:03:30|268|267.7|267.8|267.6|268|267.8|267.8|267.6|1
1611759820000|2021-01-27 15:03:40|267.9|267.7|267.9|267.7|267.9|267.7|267.9|267.7|229
1611759830000|2021-01-27 15:03:50|267.8|267.6|268.1|267.9|268.1|267.9|267.8|267.6|23888
1611759840000|2021-01-27 15:04:00|268.2||268.1||268.2||268.1||0
1611759860000|2021-01-27 15:04:20|268.2|268|268.4|268.2|268.4|268.2|268.1|268|17693
1611759880000|2021-01-27 15:04:40|268.5|268.3|268.6|268.4|268.6|268.5|268.5|268.3|1787
1611759890000|2021-01-27 15:04:50|268.7|268.5|268.8|268.6|268.8|268.6|268.7|268.5|0
1611759900000|2021-01-27 15:05:00|268.7|268.5|268.8|268.6|268.9|268.7|268.7|268.5|2534
1611759910000|2021-01-27 15:05:10|268.7|268.5|268.7|268.5|268.7|268.6|268.5|268.4|35806
1611759920000|2021-01-27 15:05:20|268.6||268.6||268.7||268.6||0
1611759930000|2021-01-27 15:05:30|268.7|268.6|268.7|268.6|268.8|268.6|268.7|268.5|1814
1611759940000|2021-01-27 15:05:40|268.6|268.5|268.7|268.6|268.7|268.6|268.6|268.5|3848
1611759950000|2021-01-27 15:05:50|268.6|268.5|268.7|268.5|268.7|268.5|268.6|268.4|16874
1611759960000|2021-01-27 15:06:00|268.6|268.6|268.6|268.5|268.6|268.6|268.6|268.5|500
1611759970000|2021-01-27 15:06:10|268.7|268.6|268.9|268.7|268.9|268.8|268.7|268.6|14907
1611759980000|2021-01-27 15:06:20|268.8|268.6|268.4|268.2|268.9|268.6|268.4|268.2|19413
1611760000000|2021-01-27 15:06:40|268.3|268.1|268.3|268.1|268.3|268.1|268.3|268.1|0
1611760010000|2021-01-27 15:06:50|268.2|268|268.3|268.1|268.3|268.1|268.2|268|1000
1611760020000|2021-01-27 15:07:00|268.2|268|268.3|268.1|268.3|268.1|268.2|268|0
1611760030000|2021-01-27 15:07:10|268.2|268.2|268.3|268.1|268.3|268.2|268.2|268.1|1563
1611760050000|2021-01-27 15:07:30|268.2|268|268.2|268|268.3|268|268.1|268|14417
1611760060000|2021-01-27 15:07:40|268.3|268.1|268.2|268.1|268.3|268.1|268.1|268|39512
1611760070000|2021-01-27 15:07:50||268||268.1||268.1||268|4000
1611760080000|2021-01-27 15:08:00|268.1|268|268.1|268|268.1|268|268.1|268|2500
1611760090000|2021-01-27 15:08:10|268.2|268.1|268.2|268.1|268.2|268.1|268.2|268|0
1611760100000|2021-01-27 15:08:20|268.1|268|268|267.9|268.1|268|267.9|267.8|59487
1611760110000|2021-01-27 15:08:30|268.1|267.8|267.9|267.8|268.1|267.8|267.9|267.8|0
1611760120000|2021-01-27 15:08:40|268|267.9|267.9|267.8|268|267.9|267.9|267.8|4637
1611760130000|2021-01-27 15:08:50|268|267.9|267.9|267.8|268|267.9|267.9|267.8|500
1611760140000|2021-01-27 15:09:00|268|267.9|267.9|267.8|268|267.9|267.9|267.8|3114
1611760150000|2021-01-27 15:09:10|268|267.9|268.1|267.9|268.1|268|268|267.9|12497
1611760160000|2021-01-27 15:09:20|268|267.8|267.8|267.6|268|267.8|267.7|267.6|26284
1611760190000|2021-01-27 15:09:50|267.7|267.5|267.7|267.6|267.8|267.6|267.6|267.5|5869
1611760200000|2021-01-27 15:10:00|267.8|267.7|267.6|267.4|267.8|267.7|267.5|267.4|49258
1611760210000|2021-01-27 15:10:10|267.5|267.3|267.5|267.3|267.5|267.3|267.3|267.2|6278
1611760230000|2021-01-27 15:10:30|267.4|267.2|267.2|267|267.4|267.2|267.2|267|26251
1611760240000|2021-01-27 15:10:40|267.3|267.1|267.2|267|267.3|267.2|267.2|267|11631
1611760250000|2021-01-27 15:10:50|267.3|267.1|267.2|267|267.3|267.1|267.2|267|0
1611760260000|2021-01-27 15:11:00|267.3|267.1|267.5|267.4|267.5|267.4|267.2|267|13206
1611760280000|2021-01-27 15:11:20|267.6||267.5||267.6||267.5||6696
1611760290000|2021-01-27 15:11:30|267.4|267.3|267.5|267.3|267.5|267.3|267.4|267.3|2087
1611760300000|2021-01-27 15:11:40|267.6|267.4|267.5|267.4|267.6|267.4|267.5|267.4|0
1611760310000|2021-01-27 15:11:50||267.3||267.4||267.4||267.3|0
1611760320000|2021-01-27 15:12:00|267.6|267.5|267.7|267.5|267.8|267.6|267.6|267.5|2384
1611760330000|2021-01-27 15:12:10|267.8|267.6|267.8|267.7|268|267.8|267.8|267.6|2151
1611760340000|2021-01-27 15:12:20|267.7|267.6|267.7|267.5|267.7|267.6|267.6|267.5|5080
1611760350000|2021-01-27 15:12:30|267.6|267.4|267.7|267.5|267.7|267.6|267.5|267.4|9170
1611760360000|2021-01-27 15:12:40|267.6||267.7||267.7||267.6||0
1611760370000|2021-01-27 15:12:50|267.6|267.4|267.5|267.4|267.6|267.4|267.5|267.4|0
1611760410000|2021-01-27 15:13:30|267.6|267.5|267.7|267.5|267.7|267.6|267.6|267.5|15204
1611760420000|2021-01-27 15:13:40|267.8|267.6|267.6|267.5|267.8|267.6|267.6|267.4|3879
1611760430000|2021-01-27 15:13:50||267.4||267.4||267.4||267.4|0
1611760440000|2021-01-27 15:14:00|267.5||267.6||267.6||267.5||2398
1611760460000|2021-01-27 15:14:20|267.5|267.3|267.4|267.2|267.5|267.3|267.4|267.2|2194
1611760490000|2021-01-27 15:14:50|267.3|267.1|267.1|267|267.3|267.1|267.1|267|18055
1611760500000|2021-01-27 15:15:00|267|266.9|267|266.9|267.1|267|267|266.9|6475
1611760510000|2021-01-27 15:15:10|266.9|266.8|266.9|266.8|266.9|266.8|266.9|266.8|0
1611760520000|2021-01-27 15:15:20|266.8|266.7|266.6|266.5|266.8|266.7|266.6|266.5|10524
1611760530000|2021-01-27 15:15:30|266.7|266.6|266.7|266.6|266.7|266.6|266.7|266.5|2500
1611760540000|2021-01-27 15:15:40|266.6|266.5|266.6|266.5|266.6|266.5|266.6|266.5|4427
1611760550000|2021-01-27 15:15:50|266.7|266.6|266.6|266.5|266.7|266.6|266.6|266.5|4686
1611760560000|2021-01-27 15:16:00|266.7|266.6|267.1|266.9|267.1|267|266.6|266.6|25574
1611760570000|2021-01-27 15:16:10|267|266.8|266.8|266.6|267|266.8|266.8|266.6|11221
1611760590000|2021-01-27 15:16:30|266.9|266.7|267|266.8|267|266.8|266.9|266.7|1500
1611760600000|2021-01-27 15:16:40|266.9|266.7|266.8|266.6|266.9|266.7|266.7|266.6|583
1611760620000|2021-01-27 15:17:00|266.9|266.7|267.2|267|267.2|267.1|266.9|266.7|20496
1611760630000|2021-01-27 15:17:10|267.3|267.1|267.1|267|267.3|267.1|267.1|267|3061
1611760640000|2021-01-27 15:17:20|267|266.9|267.1|266.9|267.1|266.9|267|266.9|4857
1611760650000|2021-01-27 15:17:30|267|267|267.1|267|267.1|267|267|267|0
1611760660000|2021-01-27 15:17:40|267.2||267.1||267.2||267.1||0
1611760670000|2021-01-27 15:17:50|267|266.9|267.1|266.9|267.1|266.9|267|266.9|2465
1611760680000|2021-01-27 15:18:00|267||267||267||267||121
1611760690000|2021-01-27 15:18:10|266.9|266.8|267|266.9|267|266.9|266.8|266.7|10820
1611760710000|2021-01-27 15:18:30||266.8||266.8||266.8||266.8|0
1611760720000|2021-01-27 15:18:40|266.9|266.9|267|266.9|267|266.9|266.9|266.8|4310
1611760730000|2021-01-27 15:18:50|267.1|267|267.1|267|267.1|267|267.1|267|11843
1611760750000|2021-01-27 15:19:10|267.2|267.1|267.1|267|267.2|267.1|267|266.9|16138
1611760760000|2021-01-27 15:19:20|267|266.9|267.1|267|267.2|267|267|266.8|11468
1611760780000|2021-01-27 15:19:40|267|266.9|267|266.9|267.1|266.9|267|266.9|2500
1611760800000|2021-01-27 15:20:00|267.1|267|267.1|267|267.2|267|267.1|267|2735
1611760810000|2021-01-27 15:20:10|267|266.9|267.2|267|267.2|267.1|267|266.9|11254
1611760840000|2021-01-27 15:20:40|267.1||267.1||267.1||267.1||0
1611760850000|2021-01-27 15:20:50|267.2||267.1||267.2||267.1||0
1611760870000|2021-01-27 15:21:10|267.2|267.1|267.2|267.1|267.3|267.1|267.2|267.1|6491
1611760880000|2021-01-27 15:21:20|267.3||267.2||267.3||267.2||1556
1611760890000|2021-01-27 15:21:30|267.3||267.2||267.3||267.2||3417
1611760900000|2021-01-27 15:21:40|267.3|267.2|267.3|267.2|267.3|267.2|267.3|267.2|1563
1611760920000|2021-01-27 15:22:00|267.4|267.3|267.5|267.3|267.5|267.4|267.4|267.3|4084
1611760930000|2021-01-27 15:22:10|267.4||267.5||267.5||267.4||0
1611760950000|2021-01-27 15:22:30|267.4||267.4||267.4||267.4||0
1611760960000|2021-01-27 15:22:40|267.5|267.4|267.5|267.3|267.5|267.4|267.5|267.3|0
1611760990000|2021-01-27 15:23:10||267.4||267.3||267.4||267.3|4118
1611761000000|2021-01-27 15:23:20|267.4|267.4|267.3|267.1|267.4|267.4|267.2|267.1|44796
1611761010000|2021-01-27 15:23:30|267.2||267.2||267.2||267.2||0
1611761030000|2021-01-27 15:23:50|267.1|267|267.2|267|267.2|267.1|267.1|267|5499
1611761040000|2021-01-27 15:24:00|267.1||267.1||267.1||267.1||0
1611761070000|2021-01-27 15:24:30|267|266.9|267|266.9|267.1|266.9|267|266.9|2145
1611761080000|2021-01-27 15:24:40|266.9|266.8|267|266.9|267|266.9|266.9|266.8|2033
1611761090000|2021-01-27 15:24:50||266.8||266.8||266.8||266.8|0
1611761110000|2021-01-27 15:25:10|266.9||266.9||266.9||266.9||4045
1611761120000|2021-01-27 15:25:20|266.8|266.7|266.9|266.8|266.9|266.8|266.8|266.7|0
1611761140000|2021-01-27 15:25:40|||||||||400
1611761160000|2021-01-27 15:26:00|267|266.9|266.9|266.8|267|266.9|266.9|266.8|5861
1611761170000|2021-01-27 15:26:10|266.8|266.7|266.9|266.8|266.9|266.8|266.8|266.7|5401
1611761240000|2021-01-27 15:27:20|267|266.9|266.7|266.6|267|266.9|266.7|266.5|17977
1611761250000|2021-01-27 15:27:30|266.6|266.5|266.6|266.5|266.7|266.6|266.6|266.5|2508
1611761260000|2021-01-27 15:27:40|266.5|266.4|266.5|266.4|266.6|266.4|266.5|266.4|4585
1611761300000|2021-01-27 15:28:20|266.4|266.3|266.4|266.3|266.4|266.3|266.4|266.3|2457
1611761320000|2021-01-27 15:28:40||266.2||266.2||266.2||266.2|0
1611761330000|2021-01-27 15:28:50|266.3||266.3||266.3||266.3||0
1611761350000|2021-01-27 15:29:10|||||||||400
1611761360000|2021-01-27 15:29:20|266.2|266.1|266.3|266.1|266.3|266.2|266.2|266.1|3126
1611761370000|2021-01-27 15:29:30||266.2||266.1||266.2||266.1|0
1611761380000|2021-01-27 15:29:40|266.2|266.2|266.3|266.2|266.3|266.2|266.2|266.2|0
1611761400000|2021-01-27 15:30:00||266.1||266.1||266.1||266.1|1822
1611761410000|2021-01-27 15:30:10||266.2||266.2||266.2||266.2|0
1611761420000|2021-01-27 15:30:20|266.4|266.3|266.4|266.3|266.4|266.3|266.4|266.3|10865
1611761430000|2021-01-27 15:30:30|266.5|266.4|266.5|266.4|266.5|266.4|266.5|266.4|2426
1611761450000|2021-01-27 15:30:50|||||||||6500
1611761470000|2021-01-27 15:31:10|266.4|266.3|266.3|266.1|266.4|266.3|266.3|266.1|7079
1611761480000|2021-01-27 15:31:20|266.4|266.2|266.4|266.2|266.4|266.3|266.4|266.2|0
1611761490000|2021-01-27 15:31:30|266.3|266.1|266.2|266.1|266.3|266.1|266.2|266.1|1
1611761500000|2021-01-27 15:31:40|266.3|266|266.3|266.1|266.3|266.1|266.3|266|1427
1611761510000|2021-01-27 15:31:50|266.2||266.2||266.3||266.2||0
1611761530000|2021-01-27 15:32:10|266.1|266|266.2|266|266.3|266.1|266.1|266|18421
1611761540000|2021-01-27 15:32:20|266.1|265.9|266|265.8|266.1|265.9|266|265.8|13370
1611761560000|2021-01-27 15:32:40|265.9|265.7|265.8|265.6|265.9|265.7|265.8|265.6|2774
1611761570000|2021-01-27 15:32:50|265.7|265.5|265.6|265.5|265.7|265.6|265.6|265.5|824
1611761580000|2021-01-27 15:33:00|265.5|265.3|265.5|265.3|265.5|265.3|265.5|265.3|11000
1611761590000|2021-01-27 15:33:10|265.4||265.4||265.5||265.4||0
1611761600000|2021-01-27 15:33:20|265.5|265.4|265.5|265.3|265.5|265.4|265.4|265.3|6588
1611761630000|2021-01-27 15:33:50|265.4|265.4|265.4|265.3|265.5|265.4|265.4|265.3|1639
1611761640000|2021-01-27 15:34:00|265.3|265.2|265.4|265.2|265.4|265.2|265.3|265.2|7360
1611761650000|2021-01-27 15:34:10|265.3||265.4||265.4||265.3||0
1611761660000|2021-01-27 15:34:20||265.3||265.3||265.3||265.3|0
1611761680000|2021-01-27 15:34:40|265.5|265.4|265.5|265.3|265.5|265.4|265.4|265.3|12651
1611761690000|2021-01-27 15:34:50|265.4||265.4||265.5||265.4||20309
1611761710000|2021-01-27 15:35:10|265.5|265.4|265.5|265.4|265.6|265.4|265.5|265.4|7554
1611761720000|2021-01-27 15:35:20|||||||||250
1611761730000|2021-01-27 15:35:30|265.6|265.5|265.6|265.5|265.7|265.6|265.6|265.5|15003
1611761740000|2021-01-27 15:35:40|265.5|265.4|265.6|265.4|265.6|265.4|265.5|265.4|4709
1611761750000|2021-01-27 15:35:50|265.5||265.5||265.5||265.5||0
1611761760000|2021-01-27 15:36:00|265.4|265.3|265.3|265.2|265.4|265.3|265.3|265.2|2031
1611761800000|2021-01-27 15:36:40||265.1||265.2||265.2||265.1|0
1611761810000|2021-01-27 15:36:50||265.1||265.1||265.1||265.1|500
1611761820000|2021-01-27 15:37:00|265.2|265.2|265.3|265.1|265.3|265.2|265.2|265.1|1496
1611761830000|2021-01-27 15:37:10||265.2||265.1||265.2||265.1|4275
1611761840000|2021-01-27 15:37:20|265.2||265.2||265.3||265.2||1132
1611761850000|2021-01-27 15:37:30|||||||||40
1611761860000|2021-01-27 15:37:40|265.3|265.2|265.2|265.1|265.3|265.2|265.2|265.1|3498
1611761880000|2021-01-27 15:38:00|||||||||479
1611761890000|2021-01-27 15:38:10|265.3|265.2|265.3|265.2|265.3|265.2|265.3|265.2|2828
1611761920000|2021-01-27 15:38:40|265.2|265.1|265.2|265.1|265.2|265.1|265.2|265.1|1329
1611761940000|2021-01-27 15:39:00|265.1|265|265.2|265.1|265.3|265.2|265.1|265|28021
1611761980000|2021-01-27 15:39:40|265.1|265|265.2|265|265.2|265|265.1|265|8244
1611761990000|2021-01-27 15:39:50||265.1||265.1||265.1||265|0
1611762010000|2021-01-27 15:40:10|265.1|265|265.1|265|265.2|265.1|265.1|265|4607
1611762030000|2021-01-27 15:40:30|265|264.9|264.8|264.6|265|264.9|264.7|264.6|78876
1611762040000|2021-01-27 15:40:40|264.7||264.7||264.7||264.7||0
1611762050000|2021-01-27 15:40:50|264.8|264.7|264.8|264.7|264.9|264.8|264.8|264.7|8948
1611762060000|2021-01-27 15:41:00|264.7|264.6|264.7|264.5|264.7|264.6|264.7|264.5|2500
1611762070000|2021-01-27 15:41:10||264.6||264.5||264.6||264.5|0
1611762080000|2021-01-27 15:41:20|264.6|264.6|264.7|264.6|264.7|264.6|264.6|264.5|614
1611762090000|2021-01-27 15:41:30|264.6|264.5|264.6|264.5|264.7|264.5|264.6|264.5|5000
1611762100000|2021-01-27 15:41:40|264.7|264.6|264.9|264.7|264.9|264.8|264.6|264.5|32156
1611762110000|2021-01-27 15:41:50|264.8|264.8|264.9|264.7|264.9|264.8|264.8|264.7|2456
1611762120000|2021-01-27 15:42:00|265|264.8|265.2|265.1|265.2|265.1|265|264.8|25654
1611762140000|2021-01-27 15:42:20|265.1|265|265.1|265|265.1|265|265.1|264.9|1155
1611762150000|2021-01-27 15:42:30|265.2||265.2||265.2||265.2||1836
1611762170000|2021-01-27 15:42:50|265.1||265.1||265.1||265.1||0
1611762200000|2021-01-27 15:43:20|265|264.9|265|264.8|265.1|264.9|264.9|264.8|4621
1611762210000|2021-01-27 15:43:30|264.9|264.9|264.9|264.8|264.9|264.9|264.9|264.8|6005
1611762230000|2021-01-27 15:43:50|264.8|264.7|264.9|264.7|264.9|264.8|264.8|264.7|2463
1611762240000|2021-01-27 15:44:00||264.8||264.8||264.8||264.8|0
1611762250000|2021-01-27 15:44:10||264.7||264.7||264.8||264.7|0
1611762260000|2021-01-27 15:44:20|264.8|264.8|264.9|264.8|264.9|264.8|264.8|264.7|2500
1611762300000|2021-01-27 15:45:00|265|264.9|265.1|265|265.1|265|265|264.9|8444
1611762320000|2021-01-27 15:45:20|265.2|265.1|265.3|265.1|265.3|265.1|265.2|265.1|1501
1611762330000|2021-01-27 15:45:30|265.2|265|265.2|265|265.2|265|265.2|265|1567
1611762340000|2021-01-27 15:45:40|265.1||265.1||265.1||265.1||0
1611762410000|2021-01-27 15:46:50|265.2|265.1|265.1|265|265.2|265.1|265.1|265|3208
1611762450000|2021-01-27 15:47:30|265|264.9|265|264.9|265.1|264.9|264.9|264.8|12562
1611762460000|2021-01-27 15:47:40|265.1|265|265.1|265|265.1|265|265.1|264.9|14900
1611762490000|2021-01-27 15:48:10|265.2|265.1|265.3|265.2|265.3|265.2|265.2|265.1|12118
1611762500000|2021-01-27 15:48:20|||||||||2350
1611762530000|2021-01-27 15:48:50|265.2|265.1|265.3|265.1|265.3|265.1|265.2|265.1|2226
1611762540000|2021-01-27 15:49:00|265.2|265|265.2|265|265.2|265|265.1|264.9|1500
1611762570000|2021-01-27 15:49:30|265.1||265.2||265.2||265.1||0
1611762590000|2021-01-27 15:49:50|265.1||265.1||265.1||265.1||1
1611762600000|2021-01-27 15:50:00|265|264.9|265|264.8|265.1|264.9|264.9|264.7|12163
1611762610000|2021-01-27 15:50:10|264.9|264.7|264.9|264.7|264.9|264.8|264.9|264.7|0
1611762620000|2021-01-27 15:50:20|264.8|264.8|264.8|264.6|264.9|264.8|264.8|264.6|7587
1611762630000|2021-01-27 15:50:30|264.7||264.8||264.8||264.7||2360
1611762640000|2021-01-27 15:50:40|264.7|264.7|264.8|264.7|264.9|264.8|264.7|264.7|12172
1611762700000|2021-01-27 15:51:40||264.6||264.7||264.7||264.6|0
1611762730000|2021-01-27 15:52:10|264.7|264.6|264.7|264.5|264.8|264.6|264.6|264.5|10364
1611762740000|2021-01-27 15:52:20|264.6|264.4|264.6|264.5|264.6|264.5|264.5|264.3|23875
1611762760000|2021-01-27 15:52:40||264.4||264.4||264.4||264.4|0
1611762770000|2021-01-27 15:52:50||264.5||264.5||264.5||264.5|0
1611762790000|2021-01-27 15:53:10|264.7|264.6|264.7|264.6|264.8|264.7|264.7|264.6|7218
1611762800000|2021-01-27 15:53:20|264.6|264.5|264.6|264.5|264.7|264.5|264.6|264.5|18388
1611762820000|2021-01-27 15:53:40|264.5|264.4|264.5|264.4|264.5|264.4|264.5|264.4|400
1611762830000|2021-01-27 15:53:50|264.6|264.5|264.6|264.5|264.6|264.5|264.6|264.5|2024
1611762840000|2021-01-27 15:54:00|264.7|264.6|264.6|264.5|264.7|264.6|264.6|264.5|7016
1611762850000|2021-01-27 15:54:10|264.5|264.4|264.6|264.4|264.6|264.5|264.5|264.4|3704
1611762870000|2021-01-27 15:54:30|264.5|264.5|264.6|264.4|264.6|264.5|264.5|264.4|2058
1611762880000|2021-01-27 15:54:40||264.5||264.5||264.5||264.5|0
1611762890000|2021-01-27 15:54:50|264.7|264.6|264.6|264.5|264.7|264.6|264.6|264.5|11757
1611762910000|2021-01-27 15:55:10|264.7|264.6|264.6|264.5|264.7|264.6|264.6|264.5|5481
1611762930000|2021-01-27 15:55:30|264.5|264.4|264.5|264.3|264.5|264.4|264.4|264.3|1056
1611762960000|2021-01-27 15:56:00|264.4|264.4|264.5|264.3|264.5|264.4|264.4|264.3|955
1611763000000|2021-01-27 15:56:40||264.4||264.3||264.4||264.3|0
1611763020000|2021-01-27 15:57:00|264.6|264.4|264.6|264.4|264.6|264.5|264.6|264.4|4459
1611763040000|2021-01-27 15:57:20|||||||||800
1611763080000|2021-01-27 15:58:00|264.5|264.5|264.6|264.5|264.6|264.5|264.5|264.4|873
1611763090000|2021-01-27 15:58:10|264.7|264.6|264.8|264.6|264.8|264.7|264.7|264.6|16581
1611763110000|2021-01-27 15:58:30|264.9|264.7|265.2|265|265.2|265|264.9|264.6|29763
1611763120000|2021-01-27 15:58:40|265.1||265.1||265.1||265.1||0
1611763170000|2021-01-27 15:59:30|265|264.9|265|264.8|265|264.9|264.9|264.8|20447
1611763180000|2021-01-27 15:59:40|264.9|264.7|264.9|264.7|264.9|264.7|264.8|264.7|7415
1611763190000|2021-01-27 15:59:50|||||||||250
1611763200000|2021-01-27 16:00:00|264.8|264.6|264.7|264.6|264.9|264.6|264.7|264.6|6860
1611763210000|2021-01-27 16:00:10|264.8|264.7|264.9|264.8|264.9|264.8|264.7|264.5|25426
1611763220000|2021-01-27 16:00:20|||||||||4906
1611763230000|2021-01-27 16:00:30|264.8|264.7|264.9|264.7|264.9|264.7|264.8|264.7|5124
1611763240000|2021-01-27 16:00:40|264.8|264.6|264.9|264.7|264.9|264.7|264.8|264.6|0
1611763250000|2021-01-27 16:00:50|264.8||264.8||264.8||264.8||0
1611763260000|2021-01-27 16:01:00|264.9|264.8|264.8|264.7|264.9|264.8|264.8|264.7|6126
1611763270000|2021-01-27 16:01:10|264.7|264.6|264.8|264.6|264.8|264.7|264.7|264.6|1
1611763280000|2021-01-27 16:01:20|264.7||264.8||264.8||264.7||0
1611763290000|2021-01-27 16:01:30|264.7||264.7||264.7||264.7||0
1611763310000|2021-01-27 16:01:50|||||||||450
1611763340000|2021-01-27 16:02:20|264.8|264.7|264.7|264.6|264.8|264.7|264.7|264.6|5784
1611763350000|2021-01-27 16:02:30|||||||||4926
1611763380000|2021-01-27 16:03:00|264.8|264.7|264.8|264.7|264.8|264.7|264.8|264.7|3591
1611763390000|2021-01-27 16:03:10|264.7|264.6|264.8|264.6|264.8|264.7|264.7|264.6|2500
1611763400000|2021-01-27 16:03:20||264.7||264.6||264.7||264.6|0
1611763420000|2021-01-27 16:03:40||264.7||264.7||264.7||264.7|0
1611763430000|2021-01-27 16:03:50|264.7|264.6|264.7|264.6|264.8|264.7|264.7|264.6|671
1611763440000|2021-01-27 16:04:00|264.8|264.7|264.7|264.6|264.8|264.7|264.7|264.6|4394
1611763450000|2021-01-27 16:04:10|264.8|264.7|264.8|264.6|264.8|264.7|264.8|264.6|7836
1611763460000|2021-01-27 16:04:20|264.9|264.7|264.9|264.8|265|264.8|264.9|264.7|5656
1611763470000|2021-01-27 16:04:30|265|264.9|265.1|264.9|265.1|265|265|264.9|7443
1611763480000|2021-01-27 16:04:40||265||265||265||265|0
1611763510000|2021-01-27 16:05:10|265.2|265.1|265.2|265.1|265.3|265.1|265.2|265.1|9678
1611763540000|2021-01-27 16:05:40|265.3|265.2|265.3|265.2|265.3|265.2|265.3|265.2|5667
1611763550000|2021-01-27 16:05:50|265.2|265.1|265|264.9|265.2|265.1|265|264.9|57440
1611763560000|2021-01-27 16:06:00|264.9|264.8|264.8|264.7|264.9|264.8|264.8|264.7|3276
1611763570000|2021-01-27 16:06:10|264.9|264.8|265|264.9|265|264.9|264.9|264.8|9816
1611763580000|2021-01-27 16:06:20|264.9|264.8|264.9|264.8|264.9|264.8|264.9|264.8|0
1611763600000|2021-01-27 16:06:40||264.7||264.7||264.7||264.7|500
1611763610000|2021-01-27 16:06:50||264.8||264.8||264.8||264.7|3838
1611763620000|2021-01-27 16:07:00|264.8|264.7|264.9|264.8|264.9|264.8|264.8|264.7|18754
1611763680000|2021-01-27 16:08:00|265|264.9|265|264.9|265|264.9|264.9|264.8|24333
1611763690000|2021-01-27 16:08:10|264.9|264.8|265|264.9|265|264.9|264.9|264.8|12668
1611763710000|2021-01-27 16:08:30|||||||||14565
1611763740000|2021-01-27 16:09:00|265.1|265|265.1|265|265.1|265|265.1|265|12985
1611763750000|2021-01-27 16:09:10|265.2|265.1|265.2|265.1|265.2|265.1|265.2|265|5583
1611763760000|2021-01-27 16:09:20|||||||||1
1611763770000|2021-01-27 16:09:30|265.3|265.2|265.3|265.2|265.3|265.2|265.2|265.1|33941
1611763800000|2021-01-27 16:10:00|265.2|265.1|265.3|265.2|265.3|265.2|265.2|265.1|5000
1611763810000|2021-01-27 16:10:10||265.1||265.2||265.2||265.1|8400
1611763820000|2021-01-27 16:10:20|265.4|265.3|265.5|265.3|265.5|265.3|265.4|265.3|10380
1611763830000|2021-01-27 16:10:30|265.4|265.2|265.3|265.2|265.4|265.2|265.3|265.2|4385
1611763840000|2021-01-27 16:10:40|265.2|265.1|265.3|265.2|265.3|265.2|265.2|265.1|40528
1611763850000|2021-01-27 16:10:50||265.1||265.2||265.2||265.1|19112
1611763860000|2021-01-27 16:11:00|265.2|265.1|265.3|265.2|265.3|265.2|265.2|265.1|593
1611763880000|2021-01-27 16:11:20||265.1||265.2||265.2||265.1|6
1611763910000|2021-01-27 16:11:50|265.4|265.3|265.4|265.3|265.4|265.3|265.4|265.2|10031
1611763920000|2021-01-27 16:12:00|265.5|265.4|265.4|265.3|265.5|265.4|265.4|265.3|9638
1611763930000|2021-01-27 16:12:10|265.5|265.4|265.6|265.5|265.6|265.5|265.4|265.3|24988
1611763950000|2021-01-27 16:12:30|||||||||10000
1611763960000|2021-01-27 16:12:40|||||||||678
1611763990000|2021-01-27 16:13:10|265.5|265.4|265.6|265.5|265.6|265.5|265.5|265.4|6526
1611764010000|2021-01-27 16:13:30|265.5|265.4|265.7|265.6|265.7|265.6|265.5|265.4|16720
1611764020000|2021-01-27 16:13:40|||||||||1936
1611764060000|2021-01-27 16:14:20|265.6|265.5|265.6|265.5|265.6|265.5|265.6|265.5|9825
1611764070000|2021-01-27 16:14:30|265.5|265.4|265.6|265.5|265.6|265.5|265.5|265.4|11866
1611764080000|2021-01-27 16:14:40|265.5|265.4|265.6|265.4|265.6|265.5|265.5|265.4|4111
1611764090000|2021-01-27 16:14:50|265.5||265.5||265.6||265.5||1914
1611764100000|2021-01-27 16:15:00|265.4|265.3|265.4|265.2|265.4|265.3|265.4|265.2|9253
1611764110000|2021-01-27 16:15:10|265.3||265.4||265.4||265.3||0
1611764120000|2021-01-27 16:15:20|265.3|265.3|265.4|265.2|265.4|265.3|265.3|265.2|1916
1611764130000|2021-01-27 16:15:30|265.5|265.3|265.6|265.5|265.6|265.5|265.5|265.2|12196
1611764140000|2021-01-27 16:15:40|265.7|265.6|265.7|265.5|265.7|265.6|265.7|265.5|4507
1611764150000|2021-01-27 16:15:50|265.6|265.6|265.7|265.5|265.7|265.6|265.6|265.5|0
1611764170000|2021-01-27 16:16:10||265.6||265.5||265.6||265.5|0
1611764200000|2021-01-27 16:16:40||265.6||265.5||265.6||265.5|6542
1611764210000|2021-01-27 16:16:50|265.8|265.6|265.9|265.7|265.9|265.7|265.8|265.6|6953
1611764220000|2021-01-27 16:17:00|266|265.8|266.3|266.1|266.3|266.1|266|265.8|8649
1611764230000|2021-01-27 16:17:10|266.2|266.2|266.4|266.2|266.4|266.3|266.2|266.2|12168
1611764240000|2021-01-27 16:17:20|266.5|266.3|266.4|266.3|266.5|266.3|266.4|266.3|5
1611764270000|2021-01-27 16:17:50|266.3|266.2|266.2|266.1|266.3|266.2|266.1|266|27034
1611764280000|2021-01-27 16:18:00||266||266.1||266.1||266|0
1611764310000|2021-01-27 16:18:30|266.3|266.2|266.4|266.2|266.4|266.2|266.3|266.2|17610
1611764320000|2021-01-27 16:18:40|266.5|266.3|266.4|266.3|266.5|266.3|266.4|266.3|0
1611764360000|2021-01-27 16:19:20|266.3|266.2|266.3|266.1|266.3|266.2|266.2|266.1|9549
1611764400000|2021-01-27 16:20:00|266.2|266|266.1|265.9|266.2|266|266|265.9|20777
1611764410000|2021-01-27 16:20:10|266|266|265.9|265.8|266|266|265.9|265.7|9700
1611764430000|2021-01-27 16:20:30|||||||||1551
1611764440000|2021-01-27 16:20:40|265.8|265.7|265.8|265.6|265.8|265.7|265.8|265.6|25538
1611764450000|2021-01-27 16:20:50|265.7|265.7|265.7|265.5|265.7|265.7|265.7|265.5|276
1611764460000|2021-01-27 16:21:00|265.6||265.7||265.7||265.6||0
1611764510000|2021-01-27 16:21:50|265.8|265.6|265.9|265.8|265.9|265.8|265.8|265.6|17048
1611764520000|2021-01-27 16:22:00|266|265.9|266|265.9|266|265.9|266|265.9|2911
1611764550000|2021-01-27 16:22:30|266.1|266|266.1|266|266.1|266|266.1|266|554
1611764560000|2021-01-27 16:22:40|266|265.9|266|265.8|266|265.9|266|265.8|8114
1611764580000|2021-01-27 16:23:00||265.9||265.9||265.9||265.9|0
1611764590000|2021-01-27 16:23:10|265.9|265.8|265.9|265.8|266|265.8|265.9|265.8|429
1611764630000|2021-01-27 16:23:50|||||||||3500
1611764650000|2021-01-27 16:24:10|266|265.9|266|265.9|266|265.9|266|265.9|8992
1611764660000|2021-01-27 16:24:20|||||||||2500
1611764700000|2021-01-27 16:25:00|266.1|266|266.1|266|266.1|266|266.1|265.9|10945
1611764710000|2021-01-27 16:25:10|266.2|266.1|266.1|266|266.2|266.1|266.1|266|5331
1611764720000|2021-01-27 16:25:20|266.2||266.1||266.2||266.1||275
1611764770000|2021-01-27 16:26:10|266.2|266.1|266.3|266.1|266.3|266.2|266.2|266.1|5860
1611764780000|2021-01-27 16:26:20|266.2|266.2|266.2|266.1|266.2|266.2|266.2|266.1|265
1611764790000|2021-01-27 16:26:30||266||266.1||266.1||266|11784
1611764810000|2021-01-27 16:26:50|266.3|266.2|266.3|266.2|266.3|266.2|266.3|266.1|8265
1611764820000|2021-01-27 16:27:00|266.4|266.3|266.2|266.1|266.4|266.3|266.2|266.1|11867
1611764830000|2021-01-27 16:27:10|266.3||266.3||266.3||266.3||0
1611764870000|2021-01-27 16:27:50|266.4|266.2|266.4|266.2|266.4|266.3|266.4|266.2|8861
1611764880000|2021-01-27 16:28:00|266.3||266.4||266.4||266.3||958
1611764890000|2021-01-27 16:28:10|266.3|266.1|266.2|266.1|266.3|266.1|266.2|266.1|12112
1611764900000|2021-01-27 16:28:20|266.1|266|266.1|266|266.2|266|266.1|266|4755
1611764920000|2021-01-27 16:28:40|||||||||720
1611764930000|2021-01-27 16:28:50|266.2|266.1|266.2|266|266.2|266.1|266.1|266|7101
1611764940000|2021-01-27 16:29:00||266.1||266||266.1||266|7024
1611764950000|2021-01-27 16:29:10|266.1||266.1||266.1||266.1||19307
1611764960000|2021-01-27 16:29:20|266|265.9|266.1|266|266.1|266|266|265.9|5191
1611764970000|2021-01-27 16:29:30|266|265.9|266.2|266|266.2|266|266|265.8|5280
1611764980000|2021-01-27 16:29:40|266.1|265.9|266.1|266|266.1|266|266.1|265.9|4502
1611764990000|2021-01-27 16:29:50|266|265.9|266.1|265.9|266.1|265.9|266|265.8|4795
1611820800000|2021-01-28 08:00:00|266.9|265.1|266|265.4|267|266.7|266|265.1|20962
1611820820000|2021-01-28 08:00:20|266.1|265.5|266.9|266.1|267|266.8|266.1|265.5|13178
1611820830000|2021-01-28 08:00:30||266||266.1||266.1||266|0
1611820840000|2021-01-28 08:00:40|266.8||266.7||266.8||266.7||5000
1611820850000|2021-01-28 08:00:50|266.5|266.2|267|266.3|267|266.3|266.5|266.2|1878
1611820860000|2021-01-28 08:01:00|266.9|266.4|266.7|266.2|266.9|266.4|266.7|266.2|167
1611820870000|2021-01-28 08:01:10|266.4|266.1|266.3|265.5|266.4|266.1|266.2|265.4|12804
1611820880000|2021-01-28 08:01:20|||||||||7500
1611820890000|2021-01-28 08:01:30|266.2|265.6|266.3|265.5|266.3|265.6|266.1|265.5|8332
1611820900000|2021-01-28 08:01:40|266.2||266.1||266.2||266.1||608
1611820920000|2021-01-28 08:02:00|266.3|265.6|266.3|265.6|266.3|265.6|266.2|265.6|0
1611820930000|2021-01-28 08:02:10|266.2||266.2||266.2||266.2||0
1611820940000|2021-01-28 08:02:20|266.3||266.1||266.3||266.1||0
1611820960000|2021-01-28 08:02:40|266|265.8|266|265.5|266|265.8|266|265.5|5000
1611820980000|2021-01-28 08:03:00|265.9|265.8|265.7|265.4|265.9|265.8|265.7|265.4|7731
1611820990000|2021-01-28 08:03:10|265.6||265.6||265.7||265.6||1550
1611821010000|2021-01-28 08:03:30|265.5|265.3|265.8|265.4|265.8|265.4|265.5|265.2|5917
1611821020000|2021-01-28 08:03:40|265.7|265.3|265.7|265.5|265.8|265.5|265.6|265.3|0
1611821050000|2021-01-28 08:04:10|265.6|265.3|265.6|265.3|265.6|265.3|265.6|265.3|3102
1611821060000|2021-01-28 08:04:20|||||||||500
1611821080000|2021-01-28 08:04:40|265.8||265.6||265.8||265.6||0
1611821090000|2021-01-28 08:04:50|||||||||2500
1611821120000|2021-01-28 08:05:20|265.5|265.2|265.5|265|265.5|265.2|265.5|265|7985
1611821130000|2021-01-28 08:05:30||265.1||265.1||265.1||265.1|0
1611821140000|2021-01-28 08:05:40|265.3|265.2|265.3|265|265.6|265.2|265.3|265|943
1611821150000|2021-01-28 08:05:50|265.5|265.1|265.6|265.1|265.6|265.1|265.5|265.1|310
1611821160000|2021-01-28 08:06:00|265.4||265.6||265.6||265.4||766
1611821170000|2021-01-28 08:06:10|265.5|265|265.1|264.7|265.5|265|265.1|264.6|31263
1611821180000|2021-01-28 08:06:20|265|264.6|264.9|264.6|265|264.6|264.9|264.6|1086
1611821190000|2021-01-28 08:06:30|264.8|264.5|264.7|264.5|264.8|264.5|264.7|264.5|1478
1611821200000|2021-01-28 08:06:40|264.8|264.4|264.9|264.7|264.9|264.7|264.6|264.3|10278
1611821210000|2021-01-28 08:06:50|265|264.8|264.8|264.5|265|264.9|264.8|264.5|10644
1611821220000|2021-01-28 08:07:00|264.9|264.6|264.9|264.6|264.9|264.6|264.9|264.6|3354
1611821230000|2021-01-28 08:07:10|265|264.7|265.1|264.9|265.1|264.9|265|264.7|5291
1611821270000|2021-01-28 08:07:50|||||||||1150
1611821280000|2021-01-28 08:08:00|265|264.8|264.9|264.6|265|264.8|264.9|264.6|3163
1611821290000|2021-01-28 08:08:10|265|264.7|264.9|264.6|265|264.7|264.9|264.6|0
1611821300000|2021-01-28 08:08:20|265|264.7|265.1|264.8|265.1|264.8|265|264.7|85
1611821310000|2021-01-28 08:08:30|265.2|264.9|265.6|265.3|265.7|265.4|265.2|264.9|4984
1611821320000|2021-01-28 08:08:40||265.2||265.3||265.3||265.2|0
1611821330000|2021-01-28 08:08:50|265.5|265.2|265.5|265.1|265.5|265.2|265.4|265.1|0
1611821340000|2021-01-28 08:09:00|265.4||265.4||265.4||265.4||0
1611821360000|2021-01-28 08:09:20|265.5|265.2|265.8|265.5|265.8|265.5|265.5|265.2|12852
1611821370000|2021-01-28 08:09:30|265.7|265.4|265.6|265.3|265.7|265.4|265.6|265.3|1908
1611821400000|2021-01-28 08:10:00|265.5|265.2|265.4|265.1|265.5|265.3|265.4|265.1|8603
1611821410000|2021-01-28 08:10:10|265.5|265.2|265.5|265.2|265.5|265.2|265.4|265.1|0
1611821420000|2021-01-28 08:10:20|265.4|265.3|265.5|265.2|265.5|265.3|265.4|265.2|1
1611821430000|2021-01-28 08:10:30|265.4|265.1|265.2|265|265.5|265.1|265.2|265|52780
1611821440000|2021-01-28 08:10:40|265.3|265.1|265|264.7|265.3|265.1|265|264.7|38583
1611821450000|2021-01-28 08:10:50|264.9|264.8|264.9|264.7|264.9|264.8|264.9|264.7|0
1611821460000|2021-01-28 08:11:00|264.8|264.6|264.7|264.5|264.8|264.6|264.7|264.5|1497
1611821480000|2021-01-28 08:11:20|264.6|264.4|264.5|264.3|264.6|264.4|264.5|264.3|6023
1611821490000|2021-01-28 08:11:30|264.4|264.2|264.4|264.2|264.5|264.2|264.4|264.2|11059
1611821500000|2021-01-28 08:11:40|264.3|264.1|264.2|264|264.3|264.1|264.2|264|25488
1611821520000|2021-01-28 08:12:00|264.1|263.9|264|263.8|264.1|263.9|264|263.8|15475
1611821530000|2021-01-28 08:12:10|263.9||263.9||263.9||263.9||0
1611821540000|2021-01-28 08:12:20|263.8|263.7|263.7|263.6|263.8|263.7|263.7|263.6|2509
1611821570000|2021-01-28 08:12:50|263.8|263.7|263.9|263.7|263.9|263.7|263.7|263.6|12634
1611821580000|2021-01-28 08:13:00|264|263.6|263.8|263.6|264|263.8|263.8|263.6|0
1611821590000|2021-01-28 08:13:10|263.9|263.7|264.5|264.3|264.5|264.3|263.9|263.6|19919
1611821600000|2021-01-28 08:13:20|264.4|264.2|264.6|264.4|264.7|264.5|264.4|264.1|12174
1611821610000|2021-01-28 08:13:30|264.5|264.3|264.3|264|264.5|264.3|264.3|264|21295
1611821620000|2021-01-28 08:13:40|264.2|264.1|264.4|264.1|264.4|264.1|264.1|264.1|4861
1611821630000|2021-01-28 08:13:50|264.3|264|264.4|264.1|264.4|264.1|264.3|264|0
1611821640000|2021-01-28 08:14:00|264.3|264|264.1|263.8|264.3|264.1|264.1|263.7|11652
1611821650000|2021-01-28 08:14:10|264.2|263.9|264.1|263.8|264.3|263.9|264.1|263.8|0
1611821690000|2021-01-28 08:14:50||263.9||263.8||263.9||263.8|0
1611821700000|2021-01-28 08:15:00|264|263.7|264|263.8|264|263.8|263.9|263.6|8829
1611821710000|2021-01-28 08:15:10|263.9|263.7|264|263.7|264|263.8|263.9|263.6|481
1611821720000|2021-01-28 08:15:20|263.9|263.6|263.8|263.6|263.9|263.7|263.8|263.6|325
1611821730000|2021-01-28 08:15:30|263.9|263.7|264.1|263.9|264.1|264|263.9|263.7|12847
1611821740000|2021-01-28 08:15:40||264||263.9||264||263.9|1604
1611821750000|2021-01-28 08:15:50|264.2|264|264.3|264|264.3|264.1|264.2|264|2534
1611821760000|2021-01-28 08:16:00|264.2|263.9|264.1|263.9|264.2|263.9|264.1|263.9|511
1611821770000|2021-01-28 08:16:10|264|263.8|264|263.7|264|263.8|263.9|263.7|0
1611821790000|2021-01-28 08:16:30|263.9||263.9||263.9||263.9||0
1611821800000|2021-01-28 08:16:40|263.8|263.6|264.2|264|264.2|264|263.8|263.6|23000
1611821810000|2021-01-28 08:16:50|||||||||4000
1611821820000|2021-01-28 08:17:00|264.3|264.1|264.3|264|264.3|264.1|264.3|264|0
1611821830000|2021-01-28 08:17:10|264.2|263.9|264.1|263.9|264.2|263.9|264.1|263.9|0
1611821850000|2021-01-28 08:17:30|264.2|264|264|263.8|264.2|264|264|263.8|5800
1611821860000|2021-01-28 08:17:40|263.9|263.7|263.5|263.4|263.9|263.7|263.5|263.4|3650
1611821870000|2021-01-28 08:17:50|263.4|263.3|263.5|263.3|263.5|263.3|263.4|263.2|600
1611821880000|2021-01-28 08:18:00||263.2||263.2||263.2||263.2|0
1611821890000|2021-01-28 08:18:10|263.4|263.1|263.2|263|263.4|263.1|263.2|263|0
1611821900000|2021-01-28 08:18:20|263.1|262.9|262.9|262.7|263.1|262.9|262.8|262.7|61396
1611821910000|2021-01-28 08:18:30|263|262.8|263|262.8|263|262.9|262.9|262.7|4291
1611821920000|2021-01-28 08:18:40|263.1|262.9|263.2|263|263.2|263|263.1|262.9|5641
1611821940000|2021-01-28 08:19:00|263.1|262.9|263.2|263|263.2|263|263.1|262.9|0
1611821950000|2021-01-28 08:19:10|263.1|263.1|262.9|262.6|263.2|263.1|262.8|262.6|20554
1611821960000|2021-01-28 08:19:20|262.7|262.7|262.7|262.5|262.9|262.7|262.6|262.5|3343
1611821970000|2021-01-28 08:19:30|262.8|262.6|262.8|262.6|262.9|262.7|262.8|262.6|0
1611821980000|2021-01-28 08:19:40|262.9|262.7|262.8|262.6|262.9|262.8|262.8|262.6|9609
1611821990000|2021-01-28 08:19:50|262.7|262.5|262.7|262.5|262.7|262.6|262.6|262.5|4000
1611822000000|2021-01-28 08:20:00||262.6||262.6||262.6||262.6|0
1611822010000|2021-01-28 08:20:10|262.9|262.7|262.9|262.7|263.1|262.9|262.8|262.6|25863
1611822020000|2021-01-28 08:20:20|263|262.8|263.2|263|263.2|263|262.9|262.7|18878
1611822030000|2021-01-28 08:20:30|263.1|262.9|262.9|262.7|263.1|262.9|262.8|262.7|12820
1611822040000|2021-01-28 08:20:40|262.8|262.6|263.1|262.9|263.1|262.9|262.7|262.6|4783
1611822050000|2021-01-28 08:20:50|263.2|263|263.2|263|263.2|263|263.2|262.9|0
1611822060000|2021-01-28 08:21:00|263.1|262.9|262.9|262.7|263.1|262.9|262.8|262.6|15180
1611822070000|2021-01-28 08:21:10|263|262.8|262.9|262.7|263|262.8|262.8|262.6|1571
1611822080000|2021-01-28 08:21:20|263|262.8|263|262.8|263|262.9|262.9|262.7|2291
1611822090000|2021-01-28 08:21:30|263.1|262.9|262.9|262.7|263.2|263.1|262.8|262.7|5954
1611822100000|2021-01-28 08:21:40|263|262.8|262.8|262.6|263|262.8|262.7|262.6|11012
1611822110000|2021-01-28 08:21:50|262.9|262.7|263|262.8|263|262.9|262.9|262.7|1288
1611822120000|2021-01-28 08:22:00|262.9|262.7|262.8|262.6|262.9|262.7|262.8|262.6|1546
1611822130000|2021-01-28 08:22:10|262.7|262.5|262.7|262.5|262.7|262.6|262.6|262.5|0
1611822150000|2021-01-28 08:22:30|262.6||262.6||262.6||262.6||0
1611822160000|2021-01-28 08:22:40|262.5|262.4|262.6|262.5|262.7|262.5|262.5|262.4|6468
1611822170000|2021-01-28 08:22:50|262.7||262.7||262.7||262.6||1661
1611822180000|2021-01-28 08:23:00|262.8|262.6|262.8|262.6|262.9|262.7|262.8|262.6|10634
1611822190000|2021-01-28 08:23:10|262.9|262.7|262.5|262.4|262.9|262.7|262.5|262.4|19465
1611822200000|2021-01-28 08:23:20|262.6|262.5|262.7|262.5|262.7|262.5|262.6|262.4|2887
1611822210000|2021-01-28 08:23:30|262.6|262.4|262.6|262.4|262.6|262.4|262.5|262.4|953
1611822220000|2021-01-28 08:23:40|262.7|262.5|262.7|262.5|262.7|262.5|262.7|262.5|0
1611822230000|2021-01-28 08:23:50||262.4||262.5||262.5||262.4|0
1611822240000|2021-01-28 08:24:00|262.6|262.4|262.5|262.3|262.6|262.4|262.5|262.3|6379
1611822250000|2021-01-28 08:24:10|262.4|262.2|262.4|262.2|262.4|262.3|262.3|262.1|25890
1611822260000|2021-01-28 08:24:20|262.3|262.1|262.2|262.1|262.3|262.1|262.2|262|6238
1611822270000|2021-01-28 08:24:30|262.3|262.2|262.3|262.1|262.5|262.4|262.3|262.1|34115
1611822280000|2021-01-28 08:24:40|262.2||262.2||262.2||262.2||0
1611822290000|2021-01-28 08:24:50|262.3|262.2|262.2|262.1|262.4|262.2|262.2|262.1|3944
1611822300000|2021-01-28 08:25:00|262.1|262|262.3|262.1|262.3|262.2|262.1|262|43684
1611822310000|2021-01-28 08:25:10|262.4|262.2|262.7|262.4|262.8|262.6|262.4|262.2|22212
1611822320000|2021-01-28 08:25:20|262.6|262.5|262.7|262.5|262.7|262.5|262.6|262.4|0
1611822330000|2021-01-28 08:25:30|262.6|262.4|262.6|262.4|262.6|262.5|262.5|262.4|1000
1611822340000|2021-01-28 08:25:40|262.5|262.3|262.5|262.3|262.6|262.3|262.5|262.3|0
1611822350000|2021-01-28 08:25:50|262.4|262.4|262.5|262.3|262.5|262.4|262.4|262.3|0
1611822360000|2021-01-28 08:26:00|262.4|262.2|262.3|262.1|262.4|262.2|262.3|262.1|0
1611822370000|2021-01-28 08:26:10|262.2|262|262.2|262|262.2|262.1|262.2|262|0
1611822380000|2021-01-28 08:26:20||262.1||262||262.1||262|0
1611822390000|2021-01-28 08:26:30|262.3|262.1|262.1|262|262.3|262.2|262.1|262|17956
1611822400000|2021-01-28 08:26:40|262.2|262.1|262.2|262|262.2|262.1|262.1|262|4448
1611822410000|2021-01-28 08:26:50|262.1|262.1|262.1|261.9|262.2|262.1|261.9|261.8|13719
1611822420000|2021-01-28 08:27:00|262|262|262|261.8|262.1|262|262|261.8|99
1611822430000|2021-01-28 08:27:10|261.9|261.7|261.9|261.7|261.9|261.8|261.8|261.7|18555
1611822440000|2021-01-28 08:27:20|261.8|261.6|261.8|261.6|261.8|261.6|261.7|261.6|7513
1611822450000|2021-01-28 08:27:30|261.7|261.5|261.7|261.5|261.7|261.5|261.6|261.5|900
1611822460000|2021-01-28 08:27:40|261.8|261.6|261.8|261.6|261.8|261.7|261.8|261.5|2134
1611822470000|2021-01-28 08:27:50|261.7|261.7|261.8|261.7|261.8|261.7|261.7|261.7|3000
1611822480000|2021-01-28 08:28:00||261.6||261.6||261.6||261.6|0
1611822490000|2021-01-28 08:28:10|261.9|261.7|262|261.8|262|261.8|261.9|261.7|4976
1611822500000|2021-01-28 08:28:20|261.9|261.7|261.8|261.6|261.9|261.7|261.8|261.6|0
1611822530000|2021-01-28 08:28:50|261.7|261.5|261.7|261.5|261.7|261.5|261.7|261.5|0
1611822540000|2021-01-28 08:29:00|261.8|261.6|261.9|261.6|261.9|261.7|261.8|261.6|500
1611822560000|2021-01-28 08:29:20|262|261.7|262.1|261.8|262.1|262|262|261.7|4150
1611822570000|2021-01-28 08:29:30|262|261.9|262.3|262.1|262.3|262.1|262|261.9|2620
1611822580000|2021-01-28 08:29:40|262.4|262.2|262.3|262.1|262.5|262.3|262.2|262|28417
1611822590000|2021-01-28 08:29:50|262.2|262|261.9|261.8|262.2|262|261.9|261.8|32298
1611822600000|2021-01-28 08:30:00|261.8|261.7|261.9|261.7|262.1|261.9|261.8|261.7|6720
1611822610000|2021-01-28 08:30:10|262|261.8|262|261.8|262.2|262|262|261.8|6051
1611822620000|2021-01-28 08:30:20|261.9|261.7|261.9|261.6|262|261.7|261.8|261.6|3155
1611822630000|2021-01-28 08:30:30|261.8|261.5|261.7|261.5|261.8|261.6|261.7|261.5|0
1611822650000|2021-01-28 08:30:50|261.6|261.4|261.6|261.5|261.6|261.5|261.6|261.4|0
1611822660000|2021-01-28 08:31:00|261.5|261.4|261.6|261.4|261.6|261.5|261.5|261.4|1848
1611822670000|2021-01-28 08:31:10|261.5|261.3|261.5|261.3|261.6|261.4|261.5|261.3|2145
1611822680000|2021-01-28 08:31:20|261.4|261.4|261.5|261.3|261.5|261.4|261.4|261.2|2350
1611822700000|2021-01-28 08:31:40||261.4||261.4||261.4||261.4|0
1611822710000|2021-01-28 08:31:50|261.6|261.5|261.5|261.3|261.6|261.5|261.4|261.3|5176
1611822720000|2021-01-28 08:32:00|261.6|261.4|261.4|261.2|261.6|261.5|261.4|261.2|3950
1611822730000|2021-01-28 08:32:10|261.3|261.3|261.4|261.2|261.4|261.3|261.3|261.1|6927
1611822740000|2021-01-28 08:32:20|261.5|261.3|261.4|261.2|261.5|261.3|261.4|261.2|5928
1611822770000|2021-01-28 08:32:50|261.3||261.3||261.3||261.3||0
1611822780000|2021-01-28 08:33:00|261.4|261.1|261.1|260.9|261.4|261.1|261|260.9|59786
1611822790000|2021-01-28 08:33:10|261||261||261.1||261||0
1611822800000|2021-01-28 08:33:20|260.9|260.8|261|260.8|261|260.9|260.9|260.8|9061
1611822810000|2021-01-28 08:33:30|260.9|260.9|261.2|261|261.2|261|260.9|260.7|20332
1611822820000|2021-01-28 08:33:40|261.1|260.9|261|260.8|261.1|260.9|261|260.8|5436
1611822830000|2021-01-28 08:33:50|261.1|260.9|261.1|260.9|261.2|261.1|261.1|260.9|19108
1611822840000|2021-01-28 08:34:00||260.8||260.8||260.8||260.8|0
1611822850000|2021-01-28 08:34:10||260.9||260.9||260.9||260.9|0
1611822870000|2021-01-28 08:34:30|261|260.8|260.7|260.6|261|260.8|260.7|260.6|12675
1611822880000|2021-01-28 08:34:40|260.8|260.7|260.8|260.6|260.8|260.7|260.7|260.6|1087
1611822890000|2021-01-28 08:34:50|260.9|260.7|260.9|260.7|260.9|260.7|260.8|260.6|15511
1611822900000|2021-01-28 08:35:00|260.8|260.6|260.8|260.6|260.8|260.6|260.7|260.5|4245
1611822910000|2021-01-28 08:35:10|260.7|260.5|260.6|260.4|260.7|260.5|260.6|260.4|18
1611822920000|2021-01-28 08:35:20|260.5|260.3|260.4|260.2|260.5|260.3|260.4|260.1|1019
1611822930000|2021-01-28 08:35:30|260.5|260.3|260.6|260.4|260.6|260.5|260.5|260.3|5637
1611822950000|2021-01-28 08:35:50|260.7|260.5|260.8|260.6|260.8|260.7|260.7|260.5|3862
1611822960000|2021-01-28 08:36:00|260.9|260.7|260.8|260.7|261|260.9|260.8|260.7|60559
1611822970000|2021-01-28 08:36:10|260.7|260.6|260.8|260.6|260.8|260.7|260.7|260.5|3256
1611822980000|2021-01-28 08:36:20|||||||||4000
1611822990000|2021-01-28 08:36:30|260.7|260.5|260.7|260.6|260.7|260.6|260.7|260.5|0
1611823000000|2021-01-28 08:36:40|||||||||550
1611823010000|2021-01-28 08:36:50|260.8|260.7|260.6|260.4|260.8|260.7|260.6|260.4|15476
1611823020000|2021-01-28 08:37:00|260.7|260.5|260.8|260.6|260.8|260.7|260.7|260.5|0
1611823040000|2021-01-28 08:37:20|260.7||260.8||260.8||260.7||0
1611823060000|2021-01-28 08:37:40|260.9|260.7|260.8|260.6|261|260.8|260.7|260.6|14371
1611823070000|2021-01-28 08:37:50|260.7|260.7|260.8|260.6|260.8|260.7|260.7|260.5|10822
1611823080000|2021-01-28 08:38:00||260.7||260.6||260.7||260.6|3406
1611823090000|2021-01-28 08:38:10|260.7||260.7||260.7||260.7||0
1611823100000|2021-01-28 08:38:20|260.6|260.5|260.7|260.4|260.7|260.5|260.6|260.4|1910
1611823120000|2021-01-28 08:38:40|260.6|260.5|260.6|260.4|260.6|260.5|260.4|260.3|12264
1611823130000|2021-01-28 08:38:50|260.5|260.3|260.5|260.4|260.5|260.4|260.4|260.3|846
1611823140000|2021-01-28 08:39:00|260.4|260.3|260.4|260.3|260.4|260.3|260.4|260.3|654
1611823150000|2021-01-28 08:39:10|260.5|260.4|260.5|260.3|260.5|260.4|260.5|260.3|1500
1611823160000|2021-01-28 08:39:20||260.4||260.4||260.4||260.4|0
1611823170000|2021-01-28 08:39:30|260.4|260.3|260.4|260.2|260.5|260.3|260.3|260.2|3773
1611823180000|2021-01-28 08:39:40|||||||||500
1611823230000|2021-01-28 08:40:30|260.3|260.1|260.2|260.1|260.3|260.2|260.2|260.1|21397
1611823240000|2021-01-28 08:40:40|260.3|260.2|260.2|260.1|260.3|260.2|260.2|260.1|5821
1611823250000|2021-01-28 08:40:50||260||260.1||260.1||260|21330
1611823260000|2021-01-28 08:41:00||260||260||260.1||260|0
1611823270000|2021-01-28 08:41:10||260.1||260.1||260.1||260|0
1611823280000|2021-01-28 08:41:20|260.1|260|260.2|260|260.2|260|260.1|260|1500
1611823290000|2021-01-28 08:41:30|260.1|260.1|260.2|260|260.2|260.1|260.1|260|10346
1611823300000|2021-01-28 08:41:40|260.1|260.1|260.2|260|260.2|260.1|260.1|260|21878
1611823310000|2021-01-28 08:41:50|260.1|260.1|260.2|260.1|260.2|260.1|260.1|260.1|4521
1611823320000|2021-01-28 08:42:00|260.1|260|259.7|259.6|260.1|260|259.7|259.6|194542
1611823330000|2021-01-28 08:42:10|259.8||259.8||259.8||259.7||0
1611823340000|2021-01-28 08:42:20|259.7||259.7||259.8||259.7||6303
1611823350000|2021-01-28 08:42:30|259.8|259.7|260|259.8|260|259.9|259.8|259.7|17919
1611823360000|2021-01-28 08:42:40|260.1|259.9|259.9|259.8|260.1|259.9|259.9|259.8|16814
1611823370000|2021-01-28 08:42:50||259.7||259.7||259.7||259.7|7698
1611823380000|2021-01-28 08:43:00||259.8||259.8||259.8||259.8|500
1611823390000|2021-01-28 08:43:10|259.7|259.7|259.7|259.6|259.8|259.7|259.6|259.5|12885
1611823410000|2021-01-28 08:43:30|259.6|259.5|260.2|260|260.5|260.3|259.6|259.5|100739
1611823420000|2021-01-28 08:43:40|260.3|260.1|260|259.9|260.4|260.3|260|259.8|13583
1611823430000|2021-01-28 08:43:50|259.9|259.8|260|259.8|260|259.8|259.9|259.8|1203
1611823440000|2021-01-28 08:44:00|259.9|259.7|259.8|259.6|259.9|259.7|259.8|259.6|6472
1611823460000|2021-01-28 08:44:20|259.7|259.5|259.7|259.5|259.8|259.5|259.7|259.5|0
1611823470000|2021-01-28 08:44:30|259.6|259.4|259.5|259.4|259.6|259.5|259.4|259.3|18216
1611823480000|2021-01-28 08:44:40|259.6|259.5|259.7|259.5|259.7|259.5|259.6|259.5|15227
1611823490000|2021-01-28 08:44:50|259.6|259.4|259.5|259.4|259.6|259.4|259.5|259.3|0
1611823500000|2021-01-28 08:45:00|259.4|259.3|259.4|259.2|259.5|259.3|259.3|259.2|1781
1611823510000|2021-01-28 08:45:10|259.3|259.3|259.4|259.2|259.4|259.3|259.3|259.2|7000
1611823520000|2021-01-28 08:45:20|259.3|259.3|259.4|259.3|259.4|259.3|259.3|259.2|2496
1611823530000|2021-01-28 08:45:30|259.3|259.2|259.4|259.3|259.5|259.4|259.3|259.2|13651
1611823540000|2021-01-28 08:45:40|259.3|259.2|259.6|259.4|259.6|259.5|259.3|259.2|17354
1611823550000|2021-01-28 08:45:50|259.7|259.5|259.7|259.5|259.7|259.5|259.7|259.5|0
1611823560000|2021-01-28 08:46:00|259.6|259.6|259.2|259.1|259.6|259.6|259.2|259.1|13800
1611823570000|2021-01-28 08:46:10|||||||||4947
1611823580000|2021-01-28 08:46:20|259.3|259|259.2|259|259.3|259.1|259.1|259|7889
1611823590000|2021-01-28 08:46:30|259.3|259.1|259.3|259.1|259.4|259.3|259.2|259.1|9216
1611823600000|2021-01-28 08:46:40|259.2||259.2||259.3||259.2||0
1611823610000|2021-01-28 08:46:50|259.3|259|259.5|259.3|259.5|259.3|259.2|259|5297
1611823620000|2021-01-28 08:47:00|259.4|259.2|259.3|259.1|259.4|259.2|259.2|259|15638
1611823630000|2021-01-28 08:47:10|259.4|259.2|259.4|259.3|259.4|259.3|259.4|259.2|500
1611823640000|2021-01-28 08:47:20|259.3|259.2|259.3|259.2|259.3|259.2|259.3|259.2|2950
1611823650000|2021-01-28 08:47:30|259.4|259.3|259.6|259.4|259.7|259.6|259.4|259.3|19314
1611823670000|2021-01-28 08:47:50|259.5|259.5|259.5|259.4|259.6|259.5|259.5|259.4|17056
1611823680000|2021-01-28 08:48:00|259.6|259.5|259.6|259.4|259.6|259.5|259.5|259.4|3379
1611823690000|2021-01-28 08:48:10|259.5|259.5|259.6|259.5|259.6|259.5|259.5|259.4|6230
1611823700000|2021-01-28 08:48:20|259.5|259.4|259.8|259.6|259.8|259.6|259.5|259.4|18980
1611823720000|2021-01-28 08:48:40|259.7|259.5|259.8|259.6|259.8|259.6|259.6|259.5|15917
1611823740000|2021-01-28 08:49:00|259.7|259.5|259.7|259.5|259.8|259.6|259.6|259.5|12844
1611823750000|2021-01-28 08:49:10|259.8|259.6|259.8|259.6|259.8|259.6|259.8|259.6|0
1611823760000|2021-01-28 08:49:20|259.9|259.7|259.7|259.6|259.9|259.8|259.7|259.6|17209
1611823780000|2021-01-28 08:49:40|259.6|259.5|259.6|259.4|259.6|259.5|259.5|259.4|39487
1611823790000|2021-01-28 08:49:50|259.7|259.5|259.7|259.6|259.7|259.6|259.7|259.5|3740
1611823800000|2021-01-28 08:50:00|259.6|259.5|259.6|259.5|259.7|259.6|259.6|259.5|5
1611823820000|2021-01-28 08:50:20|259.7|259.6|259.7|259.5|259.7|259.6|259.6|259.5|12703
1611823830000|2021-01-28 08:50:30|259.6|259.6|259.6|259.4|259.6|259.6|259.6|259.4|0
1611823840000|2021-01-28 08:50:40|259.5|259.5|259.6|259.5|259.6|259.5|259.5|259.4|7189
1611823850000|2021-01-28 08:50:50|259.7|259.6|259.8|259.6|259.8|259.7|259.7|259.6|9609
1611823860000|2021-01-28 08:51:00|259.7|259.5|259.7|259.6|259.7|259.6|259.6|259.5|8000
1611823870000|2021-01-28 08:51:10|259.6|259.5|259.7|259.5|259.7|259.5|259.6|259.5|3849
1611823880000|2021-01-28 08:51:20|259.6|259.4|259.6|259.4|259.6|259.5|259.5|259.4|20262
1611823890000|2021-01-28 08:51:30|259.7|259.5|259.8|259.7|259.8|259.7|259.7|259.4|5750
1611823900000|2021-01-28 08:51:40|259.7|259.6|259.9|259.7|259.9|259.8|259.7|259.6|7265
1611823910000|2021-01-28 08:51:50|259.8|259.8|259.9|259.7|259.9|259.8|259.8|259.7|1347
1611823920000|2021-01-28 08:52:00|259.8|259.8|259.7|259.6|259.8|259.8|259.7|259.6|2500
1611823930000|2021-01-28 08:52:10|259.6|259.5|259.7|259.6|260|259.8|259.5|259.4|51020
1611823940000|2021-01-28 08:52:20|259.6|259.5|259.4|259.3|259.7|259.5|259.4|259.3|4701
1611823950000|2021-01-28 08:52:30|259.5|259.4|259.5|259.3|259.5|259.4|259.4|259.3|6665
1611823960000|2021-01-28 08:52:40|259.4|259.2|259.3|259.2|259.4|259.2|259.3|259.2|1510
1611823970000|2021-01-28 08:52:50|259.2|259.1|259.2|259.1|259.3|259.1|259.2|259.1|2326
1611823980000|2021-01-28 08:53:00|259.1|259|259.1|259|259.1|259|259.1|259|0
1611823990000|2021-01-28 08:53:10|259.2|259.1|259.1|259|259.2|259.1|259.1|259|9961
1611824000000|2021-01-28 08:53:20|259|258.9|259.1|258.9|259.1|259|259|258.9|4512
1611824010000|2021-01-28 08:53:30|259|258.8|258.9|258.8|259|258.8|258.9|258.8|4348
1611824030000|2021-01-28 08:53:50|259|258.9|258.8|258.7|259.1|258.9|258.8|258.7|27067
1611824040000|2021-01-28 08:54:00|258.7|258.6|258.7|258.5|258.7|258.6|258.6|258.5|14892
1611824050000|2021-01-28 08:54:10|258.6|258.4|258.5|258.4|258.6|258.5|258.5|258.4|9828
1611824060000|2021-01-28 08:54:20|258.4|258.3|258.5|258.4|258.6|258.5|258.4|258.3|18039
1611824070000|2021-01-28 08:54:30|258.4|258.3|258.5|258.3|258.5|258.4|258.4|258.3|29290
1611824080000|2021-01-28 08:54:40|258.6|258.4|258.8|258.7|258.9|258.8|258.6|258.4|45919
1611824090000|2021-01-28 08:54:50|258.9|258.8|258.9|258.8|258.9|258.8|258.8|258.7|10299
1611824100000|2021-01-28 08:55:00|258.8|258.7|258.9|258.7|258.9|258.7|258.8|258.7|1353
1611824110000|2021-01-28 08:55:10|258.8|258.6|258.9|258.7|258.9|258.7|258.7|258.6|7008
1611824120000|2021-01-28 08:55:20|259|258.8|259.3|259.1|259.3|259.1|259|258.7|4073
1611824130000|2021-01-28 08:55:30|259.4|259.2|259.2|259|259.4|259.2|259.2|259|18642
1611824140000|2021-01-28 08:55:40|259.1|259.1|259|258.8|259.4|259.2|259|258.8|29210
1611824160000|2021-01-28 08:56:00|258.9|258.7|258.9|258.6|258.9|258.7|258.8|258.6|7744
1611824170000|2021-01-28 08:56:10|258.8|258.7|258.9|258.7|258.9|258.7|258.7|258.5|7205
1611824180000|2021-01-28 08:56:20|259|258.8|259|258.8|259.1|258.9|258.9|258.8|12973
1611824190000|2021-01-28 08:56:30||258.9||258.8||258.9||258.8|0
1611824200000|2021-01-28 08:56:40|259.1|258.9|259.1|258.9|259.2|259.1|259|258.8|6459
1611824210000|2021-01-28 08:56:50||259||258.9||259||258.9|0
1611824220000|2021-01-28 08:57:00|259.2|259|258.9|258.8|259.2|259.1|258.9|258.7|16394
1611824230000|2021-01-28 08:57:10|259|258.7|259.1|258.8|259.1|258.9|259|258.7|2500
1611824240000|2021-01-28 08:57:20|259|258.9|259.1|258.9|259.1|258.9|259|258.8|0
1611824250000|2021-01-28 08:57:30|259|258.8|258.9|258.7|259|258.8|258.9|258.7|777
1611824260000|2021-01-28 08:57:40|259|258.8|259|258.9|259|258.9|259|258.8|4940
1611824270000|2021-01-28 08:57:50|259.1|259|259.2|259.1|259.2|259.1|259.1|259|1169
1611824280000|2021-01-28 08:58:00|259.1|259|259.4|259.1|259.4|259.2|259.1|259|13702
1611824290000|2021-01-28 08:58:10|259.5|259.2|259.6|259.4|259.6|259.4|259.5|259.2|2100
1611824300000|2021-01-28 08:58:20|259.5|259.5|259.6|259.3|259.6|259.5|259.5|259.3|118
1611824310000|2021-01-28 08:58:30||259.4||259.4||259.5||259.4|0
1611824320000|2021-01-28 08:58:40||259.5||259.5||259.5||259.4|0
1611824330000|2021-01-28 08:58:50|259.7|259.6|259.8|259.6|259.8|259.6|259.7|259.6|1168
1611824340000|2021-01-28 08:59:00|259.7|259.5|259.7|259.5|259.8|259.5|259.6|259.5|4013
1611824360000|2021-01-28 08:59:20|259.6|259.6|259.6|259.5|259.7|259.6|259.5|259.4|8108
1611824370000|2021-01-28 08:59:30||259.4||259.4||259.4||259.4|0
1611824380000|2021-01-28 08:59:40|259.5||259.5||259.5||259.5||0
1611824390000|2021-01-28 08:59:50|259.4|259.3|259.5|259.3|259.5|259.3|259.4|259.3|14411
1611824400000|2021-01-28 09:00:00|259.6|259.4|259.6|259.5|259.6|259.5|259.5|259.4|4000
1611824410000|2021-01-28 09:00:10|259.5|259.4|259.5|259.3|259.6|259.4|259.5|259.3|0
1611824420000|2021-01-28 09:00:20|259.4||259.5||259.5||259.4||0
1611824430000|2021-01-28 09:00:30|259.4||259.5||259.5||259.4||929
1611824440000|2021-01-28 09:00:40||259.4||259.4||259.4||259.4|0
1611824450000|2021-01-28 09:00:50||259.3||259.3||259.3||259.3|0
1611824460000|2021-01-28 09:01:00||259.4||259.4||259.4||259.4|0
1611824480000|2021-01-28 09:01:20|259.6|259.5|259.8|259.6|259.8|259.6|259.6|259.4|17370
1611824520000|2021-01-28 09:02:00|259.7||259.7||259.7||259.7||0
1611824530000|2021-01-28 09:02:10|259.8|259.5|259.8|259.6|259.8|259.7|259.8|259.5|1363
1611824540000|2021-01-28 09:02:20|259.9||259.9||259.9||259.9||0
1611824560000|2021-01-28 09:02:40||259.7||259.7||259.7||259.7|0
1611824570000|2021-01-28 09:02:50|||||||||2
1611824580000|2021-01-28 09:03:00||259.8||259.7||259.8||259.7|0
1611824590000|2021-01-28 09:03:10|259.8||259.9||259.9||259.8||0
1611824600000|2021-01-28 09:03:20||259.8||259.7||259.8||259.7|0
1611824610000|2021-01-28 09:03:30|259.8|259.8|260.1|259.9|260.2|260|259.8|259.7|32405
1611824630000|2021-01-28 09:03:50|260|260|260.1|259.9|260.1|260|259.9|259.8|13849
1611824640000|2021-01-28 09:04:00||260||259.9||260||259.9|0
1611824650000|2021-01-28 09:04:10|260|259.8|260.2|260.1|260.2|260.1|260|259.8|5478
1611824660000|2021-01-28 09:04:20||260||260||260||260|2500
1611824690000|2021-01-28 09:04:50|260.1|259.9|260.1|259.9|260.1|260|260|259.9|9638
1611824710000|2021-01-28 09:05:10||260||259.9||260||259.9|3
1611824720000|2021-01-28 09:05:20|260|260|260|259.9|260.1|260|260|259.9|5347
1611824730000|2021-01-28 09:05:30|259.9|259.8|260|259.9|260|259.9|259.9|259.8|1001
1611824740000|2021-01-28 09:05:40|259.9|259.8|260|259.8|260|259.8|259.9|259.8|0
1611824750000|2021-01-28 09:05:50||259.9||259.8||259.9||259.8|144
1611824760000|2021-01-28 09:06:00|259.9|259.7|259.8|259.7|259.9|259.7|259.8|259.7|3070
1611824770000|2021-01-28 09:06:10|259.7|259.6|260|259.8|260|259.8|259.7|259.6|17124
1611824780000|2021-01-28 09:06:20|259.9|259.7|259.9|259.8|260|259.8|259.8|259.7|3774
1611824790000|2021-01-28 09:06:30|260|259.9|260|259.9|260|259.9|260|259.9|1369
1611824800000|2021-01-28 09:06:40|260.1|260|260|259.9|260.1|260|259.9|259.7|71372
1611824810000|2021-01-28 09:06:50|260.1|260|260|259.8|260.1|260|259.9|259.8|14738
1611824820000|2021-01-28 09:07:00|259.9|259.7|259.7|259.5|259.9|259.7|259.6|259.5|16586
1611824830000|2021-01-28 09:07:10|259.6||259.6||259.6||259.6||0
1611824840000|2021-01-28 09:07:20|259.7|259.6|259.7|259.5|259.7|259.6|259.7|259.5|587
1611824850000|2021-01-28 09:07:30|259.6|259.4|259.6|259.4|259.7|259.4|259.6|259.4|4731
1611824880000|2021-01-28 09:08:00|259.7|259.5|259.3|259.2|259.7|259.6|259.3|259.2|29624
1611824890000|2021-01-28 09:08:10|259.2|259.1|259.2|259.1|259.2|259.1|259.2|259|0
1611824900000|2021-01-28 09:08:20||259||259||259.1||259|0
1611824910000|2021-01-28 09:08:30|259.1|258.9|258.9|258.8|259.2|258.9|258.9|258.8|4928
1611824920000|2021-01-28 09:08:40||258.7||258.7||258.7||258.7|0
1611824930000|2021-01-28 09:08:50|258.8|258.6|258.7|258.6|258.8|258.6|258.7|258.6|0
1611824940000|2021-01-28 09:09:00|258.6|258.5|258.6|258.5|258.6|258.5|258.6|258.5|11200
1611824960000|2021-01-28 09:09:20|258.5|258.4|258.5|258.3|258.5|258.4|258.5|258.3|16091
1611824970000|2021-01-28 09:09:30|258.4|258.4|258.4|258.3|258.5|258.4|258.4|258.3|4000
1611824980000|2021-01-28 09:09:40|258.3|258.2|258.2|258.1|258.4|258.2|258.2|258|2904
1611825000000|2021-01-28 09:10:00|258.1|258|258.2|258|258.2|258.1|258.1|258|7375
1611825010000|2021-01-28 09:10:10|258.1||258.1||258.1||258.1||0
1611825020000|2021-01-28 09:10:20|258.2|258.1|258.4|258.2|258.4|258.3|258.2|258.1|14615
1611825030000|2021-01-28 09:10:30|258.3|258.1|258.2|258.1|258.3|258.1|258.2|258|1000
1611825040000|2021-01-28 09:10:40|258.3|258|258.3|258.1|258.3|258.1|258.3|258|0
1611825050000|2021-01-28 09:10:50|258.2||258.2||258.2||258.2||0
1611825060000|2021-01-28 09:11:00|258.1|258|258.2|258|258.3|258.2|258.1|258|5246
1611825070000|2021-01-28 09:11:10||258.1||258.1||258.1||258|0
1611825080000|2021-01-28 09:11:20|258.1|258|258.1|258|258.2|258.1|258.1|258|4000
1611825090000|2021-01-28 09:11:30|258.2||258.1||258.2||258.1||0
1611825100000|2021-01-28 09:11:40|258.2|258.1|258.2|258.1|258.3|258.2|258.2|258.1|10240
1611825110000|2021-01-28 09:11:50|258.3|258|258.1|258|258.3|258|258.1|258|1574
1611825120000|2021-01-28 09:12:00|258.2|258.1|258.2|258|258.2|258.1|258.2|258|24000
1611825130000|2021-01-28 09:12:10||258.1||258||258.1||258|0
1611825140000|2021-01-28 09:12:20|258.1|258.1|258.4|258.2|258.4|258.2|258.1|258.1|3335
1611825150000|2021-01-28 09:12:30|258.3|258.1|258.2|258|258.4|258.2|258.1|258|9627
1611825160000|2021-01-28 09:12:40||258.1||258||258.1||258|0
1611825170000|2021-01-28 09:12:50|258.3|258.1|258.4|258.3|258.4|258.3|258.3|258|6962
1611825180000|2021-01-28 09:13:00|258.3|258.2|258.3|258.1|258.3|258.2|258.2|258.1|1162
1611825190000|2021-01-28 09:13:10|258.2||258.3||258.3||258.2||0
1611825220000|2021-01-28 09:13:40|258.2|258.2|258.3|258.1|258.3|258.2|258.2|258.1|4109
1611825230000|2021-01-28 09:13:50|258.2|258.2|258.2|258.1|258.3|258.2|258.2|258.1|0
1611825250000|2021-01-28 09:14:10|258.3|258.2|258.3|258.1|258.3|258.2|258.2|258.1|4304
1611825260000|2021-01-28 09:14:20|258.2||258.2||258.2||258.2||0
1611825270000|2021-01-28 09:14:30|258.3||258.3||258.3||258.3||0
1611825280000|2021-01-28 09:14:40||258.2||258.2||258.2||258.1|1662
1611825290000|2021-01-28 09:14:50||258.1||258.2||258.2||258.1|0
1611825310000|2021-01-28 09:15:10|258.4|258.3|258.3|258.2|258.5|258.3|258.3|258.2|25549
1611825320000|2021-01-28 09:15:20|258.2|258.1|258.4|258.2|258.4|258.3|258.2|258.1|22834
1611825330000|2021-01-28 09:15:30|258.3|258.3|258.3|258.1|258.3|258.3|258.2|258.1|0
1611825340000|2021-01-28 09:15:40|258.2|258|258.1|258|258.2|258|258.1|258|6000
1611825360000|2021-01-28 09:16:00|258|257.9|258|257.9|258|257.9|258|257.8|18600
1611825380000|2021-01-28 09:16:20|257.9|257.8|258|257.9|258|257.9|257.9|257.8|5740
1611825390000|2021-01-28 09:16:30||257.8||257.8||257.9||257.8|0
1611825400000|2021-01-28 09:16:40|257.9||257.9||258||257.9||750
1611825420000|2021-01-28 09:17:00|258|257.9|258|257.9|258|257.9|257.9|257.8|7824
1611825430000|2021-01-28 09:17:10||257.8||257.9||257.9||257.8|0
1611825440000|2021-01-28 09:17:20|258.1|258|258|257.8|258.2|258|258|257.8|8283
1611825450000|2021-01-28 09:17:30|258.1|257.9|258.1|257.9|258.1|258|258.1|257.9|975
1611825470000|2021-01-28 09:17:50|258||258.1||258.1||258||2500
1611825480000|2021-01-28 09:18:00|258|257.8|257.8|257.7|258|257.8|257.8|257.7|8579
1611825490000|2021-01-28 09:18:10|257.9|257.8|258|257.8|258|257.9|257.9|257.8|5454
1611825500000|2021-01-28 09:18:20|257.9|257.9|258|257.8|258|257.9|257.9|257.8|2500
1611825510000|2021-01-28 09:18:30|257.9||257.9||257.9||257.9||0
1611825520000|2021-01-28 09:18:40|257.8|257.7|257.8|257.6|257.9|257.7|257.7|257.6|2636
1611825530000|2021-01-28 09:18:50||257.7||257.7||257.7||257.6|0
1611825550000|2021-01-28 09:19:10|257.7|257.6|257.7|257.5|257.7|257.6|257.7|257.5|4793
1611825560000|2021-01-28 09:19:20||257.6||257.6||257.6||257.6|1500
1611825570000|2021-01-28 09:19:30|257.6|257.5|257.7|257.5|257.7|257.5|257.6|257.5|1000
1611825580000|2021-01-28 09:19:40||257.6||257.6||257.6||257.6|0
1611825590000|2021-01-28 09:19:50|257.6|257.5|257.8|257.6|257.8|257.6|257.6|257.5|5491
1611825600000|2021-01-28 09:20:00|257.7|257.7|257.7|257.6|257.7|257.7|257.7|257.6|0
1611825610000|2021-01-28 09:20:10|257.6|257.5|257.6|257.5|257.6|257.5|257.6|257.5|2584
1611825630000|2021-01-28 09:20:30|257.7|257.6|257.7|257.6|257.7|257.6|257.7|257.6|1087
1611825640000|2021-01-28 09:20:40|||||||||1520
1611825650000|2021-01-28 09:20:50|257.8|257.7|257.8|257.7|257.8|257.7|257.8|257.7|1
1611825660000|2021-01-28 09:21:00|257.9|257.8|257.9|257.7|258|257.8|257.9|257.7|3500
1611825710000|2021-01-28 09:21:50|257.8|257.6|257.7|257.5|257.9|257.8|257.6|257.5|13517
1611825720000|2021-01-28 09:22:00||257.4||257.5||257.5||257.4|0
1611825730000|2021-01-28 09:22:10|257.6|257.6|257.7|257.5|257.7|257.6|257.6|257.5|4816
1611825740000|2021-01-28 09:22:20||257.6||257.5||257.6||257.5|0
1611825760000|2021-01-28 09:22:40|257.6|257.6|257.7|257.5|257.7|257.6|257.6|257.5|24667
1611825770000|2021-01-28 09:22:50|257.6|257.4|257.4|257.3|257.6|257.4|257.4|257.3|6796
1611825780000|2021-01-28 09:23:00|257.3|257.2|257.4|257.2|257.4|257.2|257.3|257.2|0
1611825790000|2021-01-28 09:23:10||257.3||257.3||257.3||257.2|0
1611825800000|2021-01-28 09:23:20|257.5|257.4|257.5|257.4|257.5|257.4|257.4|257.2|2026
1611825810000|2021-01-28 09:23:30|257.4|257.3|257.4|257.2|257.4|257.3|257.4|257.2|0
1611825820000|2021-01-28 09:23:40|257.5|257.3|257.4|257.3|257.5|257.3|257.4|257.2|0
1611825830000|2021-01-28 09:23:50|257.5||257.5||257.5||257.4||0
1611825840000|2021-01-28 09:24:00|257.4||257.4||257.4||257.4||0
1611825850000|2021-01-28 09:24:10|257.3|257.2|257.4|257.2|257.4|257.3|257.3|257.2|5412
1611825860000|2021-01-28 09:24:20|257.3|257.3|257.4|257.2|257.4|257.3|257.3|257.2|2998
1611825870000|2021-01-28 09:24:30||257.3||257.3||257.3||257.2|0
1611825880000|2021-01-28 09:24:40|257.5|257.2|257.3|257.1|257.5|257.2|257.2|257.1|22855
1611825900000|2021-01-28 09:25:00|257.2|257|257.1|257|257.2|257|257.1|257|17562
1611825910000|2021-01-28 09:25:10|257.2|257.1|257.1|257|257.2|257.1|257.1|257|4485
1611825920000|2021-01-28 09:25:20|257.2|257.1|257.3|257.1|257.3|257.2|257.2|257.1|4672
1611825930000|2021-01-28 09:25:30|257.2|257.2|257.3|257.1|257.3|257.2|257.2|257.1|300
1611825970000|2021-01-28 09:26:10|257.2||257.3||257.3||257.2||0
1611825980000|2021-01-28 09:26:20|257.4|257.2|257.6|257.4|257.6|257.5|257.4|257.2|19778
1611825990000|2021-01-28 09:26:30|257.5|257.5|257.6|257.5|257.6|257.5|257.5|257.5|800
1611826000000|2021-01-28 09:26:40|257.7|257.6|257.7|257.6|257.7|257.6|257.6|257.5|14350
1611826010000|2021-01-28 09:26:50|257.6|257.3|257.3|257.1|257.6|257.4|257.2|257.1|71766
1611826020000|2021-01-28 09:27:00||257.2||257.2||257.2||257.2|1000
1611826030000|2021-01-28 09:27:10|257.2|257.1|257.2|257.1|257.3|257.1|257.2|257.1|2454
1611826040000|2021-01-28 09:27:20|257.3|257.2|257.3|257.2|257.3|257.2|257.3|257.2|2700
1611826050000|2021-01-28 09:27:30|257.4|257.3|257.4|257.3|257.4|257.3|257.4|257.2|1096
1611826100000|2021-01-28 09:28:20|257.3|257.2|257.3|257.2|257.4|257.2|257.3|257.2|5871
1611826110000|2021-01-28 09:28:30|257.2|257.1|257.3|257.1|257.3|257.2|257.2|257.1|51170
1611826130000|2021-01-28 09:28:50|257.2|257|257.2|257.1|257.2|257.1|257.2|257|0
1611826150000|2021-01-28 09:29:10|257.3|257|257.2|257|257.3|257.1|257.2|257|5450
1611826160000|2021-01-28 09:29:20|257.1|257.1|257.2|257.1|257.2|257.1|257.1|257|3087
1611826180000|2021-01-28 09:29:40|||||||||1000
1611826200000|2021-01-28 09:30:00||257||257.1||257.1||257|300
1611826210000|2021-01-28 09:30:10||257||257.1||257.1||257|0
1611826220000|2021-01-28 09:30:20|257.1|257|257.2|257.1|257.2|257.1|257.1|257|1362
1611826240000|2021-01-28 09:30:40|257.3|257.2|257.3|257.1|257.3|257.2|257.2|257.1|2840
1611826260000|2021-01-28 09:31:00|257.4|257.2|257.5|257.4|257.5|257.4|257.4|257.2|0
1611826270000|2021-01-28 09:31:10|257.6|257.5|257.7|257.5|257.7|257.6|257.6|257.4|0
1611826310000|2021-01-28 09:31:50|257.6|257.6|257.7|257.6|257.7|257.6|257.6|257.5|5698
1611826320000|2021-01-28 09:32:00|257.8|257.7|257.7|257.6|257.8|257.7|257.6|257.5|5789
1611826330000|2021-01-28 09:32:10|257.6|257.5|257.6|257.5|257.6|257.5|257.6|257.5|1453
1611826340000|2021-01-28 09:32:20|257.5|257.4|257.5|257.4|257.5|257.4|257.5|257.3|779
1611826370000|2021-01-28 09:32:50|||||||||103
1611826400000|2021-01-28 09:33:20|257.4|257.3|257.4|257.3|257.4|257.3|257.4|257.3|785
1611826440000|2021-01-28 09:34:00|257.3|257.2|257.4|257.3|257.5|257.4|257.3|257.1|14577
1611826450000|2021-01-28 09:34:10||257.2||257.2||257.2||257.2|0
1611826460000|2021-01-28 09:34:20|257.5|257.3|257.5|257.3|257.5|257.3|257.4|257.3|1500
1611826470000|2021-01-28 09:34:30|257.6|257.4|257.7|257.5|257.7|257.6|257.6|257.4|8124
1611826480000|2021-01-28 09:34:40|257.6|257.4|257.6|257.4|257.6|257.4|257.5|257.4|0
1611826500000|2021-01-28 09:35:00|257.5|257.5|257.3|257.1|257.5|257.5|257.3|257.1|0
1611826510000|2021-01-28 09:35:10|257.4|257.2|257.6|257.4|257.6|257.4|257.4|257.2|1687
1611826520000|2021-01-28 09:35:20|257.5|257.5|257.6|257.4|257.6|257.5|257.5|257.4|0
1611826530000|2021-01-28 09:35:30||257.5||257.5||257.5||257.5|8000
1611826560000|2021-01-28 09:36:00||257.4||257.5||257.5||257.4|4275
1611826570000|2021-01-28 09:36:10|257.5|257.4|257.4|257.3|257.6|257.5|257.4|257.3|1603
1611826580000|2021-01-28 09:36:20|257.3|257.2|257.3|257.1|257.3|257.2|257.3|257.1|4000
1611826590000|2021-01-28 09:36:30|257.4|257.2|257.4|257.3|257.4|257.3|257.3|257.2|1731
1611826620000|2021-01-28 09:37:00|257.5|257.2|257.4|257.3|257.5|257.4|257.4|257.2|310
1611826630000|2021-01-28 09:37:10|||||||||413
1611826670000|2021-01-28 09:37:50|257.5|257.4|257.5|257.4|257.7|257.6|257.5|257.3|24779
1611826720000|2021-01-28 09:38:40|257.6|257.5|257.6|257.4|257.6|257.5|257.5|257.4|4585
1611826730000|2021-01-28 09:38:50|257.7|257.5|257.7|257.5|257.7|257.5|257.7|257.4|0
1611826740000|2021-01-28 09:39:00|257.6|257.4|257.5|257.4|257.6|257.5|257.5|257.4|5007
1611826770000|2021-01-28 09:39:30|257.4|257.3|257.5|257.4|257.5|257.4|257.4|257.2|26786
1611826780000|2021-01-28 09:39:40|257.4|257.3|257.4|257.3|257.4|257.3|257.4|257.3|0
1611826790000|2021-01-28 09:39:50|257.5|257.4|257.5|257.4|257.5|257.4|257.5|257.3|1815
1611826800000|2021-01-28 09:40:00||257.3||257.4||257.4||257.3|0
1611826810000|2021-01-28 09:40:10|257.4|257.3|257.4|257.2|257.4|257.3|257.3|257.2|6376
1611826830000|2021-01-28 09:40:30|257.3|257.1|257.4|257.2|257.4|257.2|257.2|257|7905
1611826840000|2021-01-28 09:40:40|257.3||257.4||257.4||257.3||1500
1611826850000|2021-01-28 09:40:50||257.3||257.2||257.3||257.2|0
1611826860000|2021-01-28 09:41:00||257.3||257.2||257.3||257.2|0
1611826870000|2021-01-28 09:41:10||257.3||257.2||257.3||257.2|800
1611826880000|2021-01-28 09:41:20||257.3||257.3||257.3||257.3|0
1611826890000|2021-01-28 09:41:30|257.5|257.4|257.6|257.4|257.6|257.4|257.4|257.3|19324
1611826900000|2021-01-28 09:41:40|||||||||1000
1611826910000|2021-01-28 09:41:50|257.5|257.3|257.4|257.3|257.5|257.3|257.4|257.3|10646
1611826920000|2021-01-28 09:42:00|257.5|257.4|257.4|257.3|257.5|257.4|257.4|257.3|7467
1611826940000|2021-01-28 09:42:20|||||||||3906
1611826950000|2021-01-28 09:42:30|257.3|257.2|257.3|257.2|257.3|257.2|257.3|257.2|101
1611826960000|2021-01-28 09:42:40|257.4|257.3|257.4|257.3|257.4|257.3|257.4|257.3|3900
1611827020000|2021-01-28 09:43:40|257.3|257.2|257.4|257.3|257.4|257.3|257.3|257.2|11221
1611827050000|2021-01-28 09:44:10|257.3|257.2|257.3|257.2|257.3|257.2|257.3|257.2|782
1611827070000|2021-01-28 09:44:30|257.2|257.1|257.2|257.1|257.2|257.1|257.2|257.1|2010
1611827090000|2021-01-28 09:44:50|257.3|257.2|257.3|257.1|257.3|257.2|257.3|257.1|2992
1611827100000|2021-01-28 09:45:00|257.4|257.2|257.5|257.4|257.5|257.4|257.4|257.2|15993
1611827110000|2021-01-28 09:45:10|257.4|257.3|257.5|257.3|257.5|257.4|257.4|257.3|800
1611827120000|2021-01-28 09:45:20|257.4||257.4||257.4||257.4||0
1611827130000|2021-01-28 09:45:30||257.2||257.3||257.3||257.2|4829
1611827140000|2021-01-28 09:45:40||257.2||257.2||257.2||257.2|0
1611827150000|2021-01-28 09:45:50||257.3||257.2||257.3||257.2|2162
1611827160000|2021-01-28 09:46:00|257.3|257.3|257.3|257.2|257.4|257.3|257.3|257.2|1778
1611827170000|2021-01-28 09:46:10|||||||||100
1611827180000|2021-01-28 09:46:20|257.2|257.1|257.3|257.1|257.3|257.1|257.2|257.1|4173
1611827210000|2021-01-28 09:46:50|257.4|257.2|257.5|257.3|257.5|257.4|257.4|257.2|1520
1611827220000|2021-01-28 09:47:00|257.6|257.4|257.6|257.4|257.6|257.5|257.6|257.4|6366
1611827230000|2021-01-28 09:47:10||257.5||257.4||257.5||257.4|0
1611827250000|2021-01-28 09:47:30|||||||||2000
1611827260000|2021-01-28 09:47:40|257.5|257.5|257.6|257.4|257.6|257.5|257.5|257.4|622
1611827270000|2021-01-28 09:47:50||257.5||257.5||257.5||257.5|2500
1611827280000|2021-01-28 09:48:00||257.4||257.4||257.5||257.4|0
1611827290000|2021-01-28 09:48:10||257.5||257.5||257.5||257.5|0
1611827300000|2021-01-28 09:48:20|257.7|257.6|257.8|257.6|257.8|257.6|257.6|257.5|2490
1611827310000|2021-01-28 09:48:30|257.7|257.7|257.7|257.5|257.7|257.7|257.7|257.5|2450
1611827330000|2021-01-28 09:48:50|257.6|257.4|257.5|257.4|257.6|257.4|257.5|257.4|2641
1611827340000|2021-01-28 09:49:00|257.6|257.5|257.6|257.5|257.6|257.5|257.6|257.4|1000
1611827350000|2021-01-28 09:49:10|257.7|257.6|257.6|257.5|257.7|257.6|257.6|257.5|5676
1611827360000|2021-01-28 09:49:20|257.7|257.6|257.7|257.5|257.7|257.6|257.6|257.5|2229
1611827390000|2021-01-28 09:49:50||257.6||257.6||257.6||257.6|0
1611827470000|2021-01-28 09:51:10|257.8|257.7|257.7|257.6|257.8|257.7|257.7|257.6|7408
1611827490000|2021-01-28 09:51:30|257.6|257.5|257.6|257.5|257.7|257.6|257.6|257.5|6166
1611827520000|2021-01-28 09:52:00|257.5|257.4|257.4|257.3|257.5|257.4|257.4|257.3|4943
1611827540000|2021-01-28 09:52:20|257.3|257.2|257.3|257.1|257.4|257.3|257.3|257.1|7500
1611827550000|2021-01-28 09:52:30|257.2|257.2|257.2|257.1|257.3|257.2|257.2|257|772
1611827560000|2021-01-28 09:52:40||257||257||257.1||257|0
1611827570000|2021-01-28 09:52:50||257.1||257||257.1||257|0
1611827580000|2021-01-28 09:53:00|257.3|257.1|257.3|257.1|257.3|257.2|257.2|257|5807
1611827590000|2021-01-28 09:53:10||257.2||257.1||257.2||257.1|0
1611827610000|2021-01-28 09:53:30|257.2|257|257.2|257|257.2|257|257.2|257|1854
1611827620000|2021-01-28 09:53:40|257.1|257.1|257.1|257|257.1|257.1|257.1|257|2500
1611827640000|2021-01-28 09:54:00|257|256.9|257.1|257|257.1|257|257|256.8|35985
1611827660000|2021-01-28 09:54:20|257.2|257.1|257.1|257|257.2|257.1|257.1|257|9565
1611827700000|2021-01-28 09:55:00|257.2|257.1|257.2|257.1|257.2|257.1|257.2|257.1|3160
1611827710000|2021-01-28 09:55:10|||||||||2500
1611827720000|2021-01-28 09:55:20|257.1|257|257.4|257.3|257.4|257.3|257.1|257|16190
1611827730000|2021-01-28 09:55:30|257.5||257.5||257.5||257.5||0
1611827750000|2021-01-28 09:55:50|257.6|257.4|257.5|257.3|257.6|257.5|257.5|257.3|10199
1611827760000|2021-01-28 09:56:00|257.4||257.4||257.4||257.4||0
1611827770000|2021-01-28 09:56:10|257.3|257.2|257.4|257.3|257.4|257.3|257.3|257.2|5313
1611827780000|2021-01-28 09:56:20|257.3|257.2|257.3|257.2|257.3|257.2|257.3|257.1|3000
1611827790000|2021-01-28 09:56:30|257.4|257.3|257.3|257.2|257.4|257.3|257.3|257.2|0
1611827820000|2021-01-28 09:57:00|257.4||257.3||257.4||257.3||0
1611827830000|2021-01-28 09:57:10|257.4|257.3|257.4|257.3|257.4|257.3|257.4|257.3|312
1611827850000|2021-01-28 09:57:30|257.3|257.2|257.3|257.2|257.3|257.2|257.3|257.2|1
1611827860000|2021-01-28 09:57:40|257.4|257.3|257.3|257.2|257.4|257.3|257.3|257.2|1658
1611827880000|2021-01-28 09:58:00|257.4||257.4||257.4||257.4||0
1611827900000|2021-01-28 09:58:20|257.3|257.1|257.3|257.1|257.3|257.1|257.3|257.1|7588
1611827910000|2021-01-28 09:58:30||257.2||257.1||257.2||257.1|0
1611827940000|2021-01-28 09:59:00||257.2||257.2||257.2||257.2|0
1611827950000|2021-01-28 09:59:10|257.4|257.1|257.4|257.2|257.4|257.2|257.4|257.1|4553
1611827960000|2021-01-28 09:59:20|257.3||257.3||257.3||257.3||0
1611827970000|2021-01-28 09:59:30|257.4||257.4||257.4||257.4||0
1611827980000|2021-01-28 09:59:40|257.3|257.1|257.3|257.1|257.3|257.1|257.3|257.1|2500
1611827990000|2021-01-28 09:59:50|257.4|257.2|257.4|257.2|257.4|257.2|257.4|257.2|2812
1611828010000|2021-01-28 10:00:10|257.3||257.4||257.4||257.3||0
1611828020000|2021-01-28 10:00:20|257.3|257.1|257.3|257.1|257.3|257.1|257.3|257.1|2500
1611828050000|2021-01-28 10:00:50|257.4|257.2|257.4|257.2|257.4|257.3|257.4|257.2|733
1611828140000|2021-01-28 10:02:20|257.5|257.3|257.5|257.4|257.5|257.4|257.3|257.2|9449
1611828150000|2021-01-28 10:02:30|257.6|257.5|257.5|257.3|257.6|257.5|257.5|257.3|6320
1611828180000|2021-01-28 10:03:00|257.4|257.2|257.3|257.1|257.4|257.2|257.2|257.1|0
1611828190000|2021-01-28 10:03:10|257.4|257.2|257.5|257.3|257.5|257.3|257.4|257.2|704
1611828240000|2021-01-28 10:04:00|257.4||257.4||257.4||257.4||0
1611828250000|2021-01-28 10:04:10||257.2||257.2||257.2||257.2|0
1611828260000|2021-01-28 10:04:20|257.5|257.3|257.5|257.4|257.5|257.4|257.5|257.3|1
1611828280000|2021-01-28 10:04:40|257.6||257.6||257.6||257.6||2792
1611828300000|2021-01-28 10:05:00|257.5|257.3|257.5|257.3|257.5|257.3|257.5|257.3|1238
1611828320000|2021-01-28 10:05:20||257.4||257.4||257.4||257.4|0
1611828340000|2021-01-28 10:05:40|257.4|257.3|257.4|257.3|257.5|257.3|257.4|257.3|4360
1611828360000|2021-01-28 10:06:00|257.5||257.5||257.5||257.5||312
1611828380000|2021-01-28 10:06:20|257.6|257.4|257.4|257.3|257.6|257.5|257.4|257.3|15822
1611828390000|2021-01-28 10:06:30||257.2||257.2||257.3||257.2|0
1611828400000|2021-01-28 10:06:40||257.3||257.2||257.3||257.2|0
1611828410000|2021-01-28 10:06:50||257.3||257.2||257.3||257.2|0
1611828420000|2021-01-28 10:07:00|257.3||257.3||257.3||257.3||0
1611828440000|2021-01-28 10:07:20|257.4|257.3|257.3|257.2|257.4|257.3|257.3|257.2|3235
1611828450000|2021-01-28 10:07:30|257.4|257.3|257.3|257.2|257.4|257.3|257.3|257.2|3100
1611828500000|2021-01-28 10:08:20|||||||||2000
1611828510000|2021-01-28 10:08:30|257.2|257.1|257.2|257.1|257.2|257.1|257.2|257.1|1889
1611828530000|2021-01-28 10:08:50|257.1|257|257.1|257|257.2|257|257.1|257|1910
1611828550000|2021-01-28 10:09:10|257.2||257.1||257.2||257.1||3610
1611828560000|2021-01-28 10:09:20|257.2||257.2||257.2||257.1||1253
1611828610000|2021-01-28 10:10:10||257.1||257||257.1||257|20
1611828690000|2021-01-28 10:11:30||257.1||257.1||257.1||257.1|0
1611828700000|2021-01-28 10:11:40|257.1|257|257.2|257|257.2|257.1|257.1|257|2597
1611828710000|2021-01-28 10:11:50|257.1||257.1||257.1||257.1||0
1611828720000|2021-01-28 10:12:00|257.2|257.1|257.2|257.1|257.2|257.1|257.1|257|1655
1611828730000|2021-01-28 10:12:10|257.1|257|257.2|257|257.2|257|257.1|257|494
1611828740000|2021-01-28 10:12:20||257.1||257.1||257.1||257.1|0
1611828750000|2021-01-28 10:12:30|257.1|257|257.1|257|257.1|257|257.1|257|1046
1611828780000|2021-01-28 10:13:00|257.2||257.1||257.2||257.1||7555
1611828790000|2021-01-28 10:13:10|||||||||1937
1611828800000|2021-01-28 10:13:20|257|256.9|256.8|256.7|257|256.9|256.8|256.7|49480
1611828810000|2021-01-28 10:13:30|256.7|256.6|256.8|256.6|256.8|256.6|256.7|256.6|0
1611828820000|2021-01-28 10:13:40|256.7|256.5|256.6|256.5|256.7|256.6|256.6|256.5|4134
1611828830000|2021-01-28 10:13:50|256.5|256.4|256.5|256.4|256.6|256.5|256.5|256.4|6542
1611828840000|2021-01-28 10:14:00||256.3||256.4||256.4||256.3|100
1611828850000|2021-01-28 10:14:10|||||||||200
1611828880000|2021-01-28 10:14:40|||||||||5000
1611828900000|2021-01-28 10:15:00|256.4|256.3|256.4|256.3|256.5|256.4|256.4|256.3|14016
1611828910000|2021-01-28 10:15:10|256.3|256.2|256.4|256.2|256.4|256.2|256.3|256.2|2619
1611828920000|2021-01-28 10:15:20|256.5|256.3|256.4|256.3|256.5|256.4|256.4|256.2|17474
1611828930000|2021-01-28 10:15:30|256.5|256.4|256.7|256.5|256.7|256.6|256.5|256.4|13809
1611828940000|2021-01-28 10:15:40|256.8|256.6|256.8|256.6|256.8|256.7|256.8|256.5|3898
1611828960000|2021-01-28 10:16:00|256.7|256.5|256.6|256.4|256.7|256.5|256.6|256.4|5644
1611829000000|2021-01-28 10:16:40|256.7|256.5|256.8|256.7|256.8|256.7|256.7|256.5|8245
1611829020000|2021-01-28 10:17:00|256.7|256.6|256.8|256.6|256.8|256.6|256.7|256.6|1200
1611829030000|2021-01-28 10:17:10|256.7|256.5|256.6|256.4|256.7|256.5|256.5|256.4|5559
1611829060000|2021-01-28 10:17:40|256.5||256.6||256.6||256.5||0
1611829070000|2021-01-28 10:17:50|256.7|256.5|256.7|256.5|256.7|256.5|256.7|256.5|5378
1611829080000|2021-01-28 10:18:00|256.6|256.6|256.5|256.3|256.7|256.6|256.5|256.3|3087
1611829090000|2021-01-28 10:18:10||256.4||256.4||256.4||256.4|0
1611829100000|2021-01-28 10:18:20|256.4|256.3|256.4|256.3|256.5|256.3|256.4|256.3|0
1611829110000|2021-01-28 10:18:30|||||||||300
1611829120000|2021-01-28 10:18:40|256.3|256.2|256.3|256.2|256.3|256.2|256.3|256.2|3613
1611829140000|2021-01-28 10:19:00|256.4|256.1|256.3|256.2|256.4|256.3|256.3|256.1|7949
1611829160000|2021-01-28 10:19:20|256.4||256.4||256.4||256.4||0
1611829170000|2021-01-28 10:19:30||256.3||256.3||256.3||256.3|0
1611829180000|2021-01-28 10:19:40|256.3|256.2|256.3|256.2|256.3|256.2|256.3|256.2|1000
1611829200000|2021-01-28 10:20:00|256.2|256.1|256.3|256.1|256.3|256.2|256.2|256.1|9201
1611829210000|2021-01-28 10:20:10|256.2|256|256.1|256|256.2|256|256.1|255.9|124771
1611829220000|2021-01-28 10:20:20|256.2|255.9|256.2|256.1|256.2|256.1|256.2|255.9|9432
1611829270000|2021-01-28 10:21:10|256.1|256|256.1|256|256.1|256|256.1|256|1783
1611829280000|2021-01-28 10:21:20|256.2|256.1|256.3|256.1|256.3|256.2|256.2|256.1|20755
1611829290000|2021-01-28 10:21:30||256.2||256.1||256.2||256.1|4000
1611829310000|2021-01-28 10:21:50|256.5|256.2|256.5|256.3|256.5|256.4|256.4|256.2|12757
1611829330000|2021-01-28 10:22:10|||||||||2000
1611829340000|2021-01-28 10:22:20|256.6|256.4|256.5|256.3|256.6|256.5|256.5|256.3|12624
1611829350000|2021-01-28 10:22:30|256.7|256.4|256.8|256.7|256.9|256.7|256.7|256.4|42340
1611829360000|2021-01-28 10:22:40|256.9|256.8|257|256.8|257|256.8|256.9|256.8|0
1611829370000|2021-01-28 10:22:50||256.9||256.8||256.9||256.8|500
1611829390000|2021-01-28 10:23:10||256.9||256.9||256.9||256.9|8675
1611829400000|2021-01-28 10:23:20|257.1|257|257|256.9|257.1|257|257|256.9|278
1611829410000|2021-01-28 10:23:30|256.9|256.8|256.9|256.8|257|256.8|256.9|256.8|7654
1611829440000|2021-01-28 10:24:00|256.8|256.7|256.8|256.7|256.8|256.7|256.8|256.6|8000
1611829450000|2021-01-28 10:24:10|256.7|256.6|256.7|256.6|256.8|256.6|256.7|256.6|0
1611829460000|2021-01-28 10:24:20||256.5||256.6||256.6||256.5|4094
1611829470000|2021-01-28 10:24:30|256.8|256.7|256.8|256.6|256.8|256.7|256.7|256.6|2360
1611829480000|2021-01-28 10:24:40|256.7|256.7|256.7|256.6|256.7|256.7|256.7|256.6|3864
1611829490000|2021-01-28 10:24:50||256.5||256.6||256.6||256.5|2081
1611829510000|2021-01-28 10:25:10||256.5||256.6||256.6||256.5|7000
1611829520000|2021-01-28 10:25:20|||||||||28
1611829530000|2021-01-28 10:25:30||256.5||256.6||256.6||256.5|46163
1611829540000|2021-01-28 10:25:40|256.6|256.5|256.5|256.4|256.6|256.6|256.4|256.3|59963
1611829550000|2021-01-28 10:25:50|256.4|256.3|256.5|256.3|256.5|256.4|256.4|256.2|0
1611829560000|2021-01-28 10:26:00|256.4|256.4|256.5|256.4|256.5|256.4|256.4|256.3|4098
1611829580000|2021-01-28 10:26:20|||||||||2225
1611829590000|2021-01-28 10:26:30|256.6|256.5|256.6|256.4|256.6|256.5|256.5|256.4|7194
1611829600000|2021-01-28 10:26:40||256.5||256.5||256.5||256.5|0
1611829610000|2021-01-28 10:26:50|||||||||500
1611829650000|2021-01-28 10:27:30|256.5|256.4|256.5|256.4|256.5|256.4|256.5|256.4|4185
1611829680000|2021-01-28 10:28:00|256.4|256.3|256.5|256.3|256.5|256.3|256.4|256.3|2614
1611829690000|2021-01-28 10:28:10||256.4||256.3||256.4||256.3|0
1611829700000|2021-01-28 10:28:20||256.4||256.4||256.4||256.4|0
1611829710000|2021-01-28 10:28:30|256.6|256.5|256.6|256.5|256.6|256.5|256.6|256.5|2852
1611829740000|2021-01-28 10:29:00|256.7|256.6|256.7|256.6|256.8|256.7|256.7|256.6|6316
1611829750000|2021-01-28 10:29:10|256.8||256.8||256.8||256.7||0
1611829760000|2021-01-28 10:29:20|256.7|256.7|256.8|256.6|256.8|256.7|256.7|256.6|0
1611829770000|2021-01-28 10:29:30|256.7|256.5|256.7|256.5|256.7|256.5|256.7|256.5|0
1611829780000|2021-01-28 10:29:40|256.8|256.7|256.8|256.6|256.8|256.7|256.7|256.6|20771
1611829790000|2021-01-28 10:29:50||256.7||256.7||256.7||256.7|0
1611829800000|2021-01-28 10:30:00|256.9|256.8|257|256.9|257|256.9|256.9|256.8|19095
1611829810000|2021-01-28 10:30:10|256.9|256.8|256.9|256.7|257|256.8|256.9|256.7|779
1611829830000|2021-01-28 10:30:30|256.8|256.6|256.8|256.6|256.9|256.6|256.8|256.6|0
1611829850000|2021-01-28 10:30:50||256.7||256.7||256.7||256.7|0
1611829860000|2021-01-28 10:31:00|256.7|256.6|256.7|256.6|256.8|256.6|256.7|256.6|0
1611829870000|2021-01-28 10:31:10|256.8|256.7|256.9|256.7|256.9|256.7|256.8|256.7|12280
1611829880000|2021-01-28 10:31:20|256.8||256.8||256.9||256.8||0
1611829920000|2021-01-28 10:32:00|256.7|256.6|256.7|256.5|256.7|256.6|256.7|256.5|4926
1611829940000|2021-01-28 10:32:20|256.6|256.4|256.5|256.4|256.6|256.4|256.5|256.4|2300
1611829950000|2021-01-28 10:32:30|256.9|256.8|256.6|256.5|256.9|256.8|256.6|256.5|92779
1611829960000|2021-01-28 10:32:40||256.4||256.4||256.4||256.4|0
1611829970000|2021-01-28 10:32:50|256.5||256.5||256.5||256.5||0
1611829990000|2021-01-28 10:33:10|256.6|256.5|256.5|256.4|256.6|256.5|256.5|256.4|15952
1611830000000|2021-01-28 10:33:20|||||||||2400
1611830010000|2021-01-28 10:33:30|||||||||1984
1611830080000|2021-01-28 10:34:40|256.6|256.5|256.6|256.5|256.6|256.5|256.6|256.5|5218
1611830170000|2021-01-28 10:36:10|256.5|256.4|256.7|256.6|256.7|256.6|256.5|256.4|14416
1611830180000|2021-01-28 10:36:20|256.8|256.7|257|256.9|257.1|256.9|256.7|256.6|36473
1611830190000|2021-01-28 10:36:30|257.1|257.1|257.2|257|257.2|257.1|257|257|15078
1611830210000|2021-01-28 10:36:50|257.1||257.1||257.1||257.1||387
1611830220000|2021-01-28 10:37:00|257|256.9|257|256.9|257|256.9|257|256.9|8245
1611830230000|2021-01-28 10:37:10|256.9|256.8|256.9|256.8|256.9|256.8|256.9|256.8|118
1611830260000|2021-01-28 10:37:40|256.8|256.7|256.8|256.7|256.8|256.7|256.8|256.7|6362
1611830270000|2021-01-28 10:37:50||256.6||256.6||256.6||256.6|0
1611830280000|2021-01-28 10:38:00|256.7|256.5|256.6|256.5|256.7|256.6|256.6|256.5|1001
1611830300000|2021-01-28 10:38:20|256.7|256.6|256.8|256.6|256.8|256.7|256.7|256.5|7990
1611830310000|2021-01-28 10:38:30||256.7||256.7||256.7||256.7|0
1611830320000|2021-01-28 10:38:40|256.7|256.6|256.8|256.7|256.8|256.7|256.7|256.6|6027
1611830330000|2021-01-28 10:38:50||256.6||256.6||256.7||256.6|5000
1611830340000|2021-01-28 10:39:00|256.7||256.7||256.8||256.7||0
1611830350000|2021-01-28 10:39:10|256.8|256.7|256.8|256.7|256.8|256.7|256.8|256.6|1074
1611830360000|2021-01-28 10:39:20|256.9|256.8|257|256.8|257|256.9|256.8|256.7|9118
1611830370000|2021-01-28 10:39:30|||||||||165
1611830380000|2021-01-28 10:39:40|257.1|256.9|257|256.9|257.1|256.9|256.9|256.8|0
1611830400000|2021-01-28 10:40:00|257.1|257|257|256.8|257.1|257|257|256.8|1829
1611830410000|2021-01-28 10:40:10|256.9|256.7|256.8|256.7|256.9|256.7|256.8|256.7|911
1611830440000|2021-01-28 10:40:40|256.9||256.8||256.9||256.8||6000
1611830470000|2021-01-28 10:41:10|256.9|256.8|256.9|256.8|256.9|256.8|256.9|256.7|3072
1611830490000|2021-01-28 10:41:30|257|256.9|257|256.8|257|256.9|256.9|256.8|2826
1611830500000|2021-01-28 10:41:40|257.2|257.1|257.2|257.1|257.2|257.1|257.2|256.9|22834
1611830520000|2021-01-28 10:42:00||257||257.1||257.1||257|13963
1611830540000|2021-01-28 10:42:20||257||257.1||257.1||257|38588
1611830550000|2021-01-28 10:42:30|257.1|257|256.9|256.8|257.1|257.1|256.9|256.8|31970
1611830560000|2021-01-28 10:42:40|257|256.9|256.9|256.8|257|256.9|256.9|256.8|6322
1611830580000|2021-01-28 10:43:00|||||||||2724
1611830600000|2021-01-28 10:43:20|256.8|256.7|256.9|256.8|256.9|256.8|256.8|256.7|4493
1611830610000|2021-01-28 10:43:30||256.7||256.8||256.8||256.7|0
1611830640000|2021-01-28 10:44:00|256.8|256.7|256.9|256.7|256.9|256.7|256.8|256.7|0
1611830650000|2021-01-28 10:44:10|256.8||256.8||256.8||256.8||0
1611830670000|2021-01-28 10:44:30|256.7|256.6|256.7|256.6|256.8|256.6|256.7|256.6|10923
1611830680000|2021-01-28 10:44:40|||||||||1100
1611830690000|2021-01-28 10:44:50|||||||||9175
1611830700000|2021-01-28 10:45:00|256.6|256.5|256.7|256.6|256.7|256.6|256.6|256.5|2500
1611830760000|2021-01-28 10:46:00|256.6|256.5|256.6|256.5|256.6|256.5|256.6|256.5|779
1611830780000|2021-01-28 10:46:20|||||||||800
1611830830000|2021-01-28 10:47:10|256.7|256.6|256.7|256.6|257|256.9|256.7|256.6|50540
1611830850000|2021-01-28 10:47:30|256.6|256.5|256.6|256.5|256.6|256.5|256.6|256.5|0
1611830870000|2021-01-28 10:47:50|||||||||1000
1611830890000|2021-01-28 10:48:10|||||||||300
1611830900000|2021-01-28 10:48:20|||||||||750
1611830950000|2021-01-28 10:49:10|256.7|256.6|256.7|256.6|256.7|256.6|256.7|256.6|2809
1611830980000|2021-01-28 10:49:40|256.6|256.5|256.7|256.6|256.7|256.6|256.6|256.5|11431
1611830990000|2021-01-28 10:49:50|256.8|256.7|256.8|256.6|256.8|256.7|256.8|256.6|6720
1611831010000|2021-01-28 10:50:10||256.7||256.7||256.7||256.7|0
1611831030000|2021-01-28 10:50:30||256.6||256.6||256.6||256.6|0
1611831040000|2021-01-28 10:50:40|256.9|256.7|257|256.9|257|256.9|256.9|256.7|1480
1611831050000|2021-01-28 10:50:50|257.1|257|257.1|257|257.2|257.1|257.1|256.9|17076
1611831060000|2021-01-28 10:51:00|257.2|256.9|257.2|257|257.2|257|257.2|256.9|0
1611831070000|2021-01-28 10:51:10|257.1|256.9|257|256.9|257.1|256.9|257|256.9|1400
1611831080000|2021-01-28 10:51:20|257.1|257|257.1|256.9|257.1|257|257.1|256.9|1684
1611831090000|2021-01-28 10:51:30||257||257||257||257|500
1611831110000|2021-01-28 10:51:50|257.2|257.1|257.3|257.2|257.3|257.2|257.2|257.1|1894
1611831120000|2021-01-28 10:52:00|257.4|257.3|257.4|257.3|257.4|257.3|257.4|257.3|1175
1611831130000|2021-01-28 10:52:10|257.5||257.5||257.5||257.5||0
1611831140000|2021-01-28 10:52:20|257.4||257.4||257.4||257.4||0
1611831170000|2021-01-28 10:52:50|257.3|257.2|257.4|257.2|257.4|257.3|257.3|257.2|8007
1611831180000|2021-01-28 10:53:00|257.5|257.3|257.5|257.4|257.5|257.4|257.5|257.3|0
1611831190000|2021-01-28 10:53:10|257.6|257.5|257.5|257.4|257.6|257.5|257.5|257.4|1084
1611831210000|2021-01-28 10:53:30|257.6|257.5|257.8|257.6|257.8|257.6|257.6|257.5|0
1611831220000|2021-01-28 10:53:40|257.7||257.8||257.8||257.7||0
1611831230000|2021-01-28 10:53:50|257.7|257.7|257.8|257.7|257.8|257.7|257.7|257.7|0
1611831250000|2021-01-28 10:54:10|257.7|257.6|257.7|257.6|257.7|257.6|257.7|257.6|500
1611831260000|2021-01-28 10:54:20||257.5||257.5||257.6||257.5|1000
1611831270000|2021-01-28 10:54:30||257.6||257.6||257.6||257.6|0
1611831290000|2021-01-28 10:54:50|257.6|257.5|257.7|257.5|257.7|257.6|257.6|257.5|3292
1611831300000|2021-01-28 10:55:00|257.8|257.6|257.8|257.6|257.8|257.7|257.8|257.6|4062
1611831330000|2021-01-28 10:55:30|257.7|257.7|257.7|257.6|257.7|257.7|257.6|257.5|22944
1611831340000|2021-01-28 10:55:40||257.5||257.5||257.6||257.5|2241
1611831440000|2021-01-28 10:57:20|257.6|257.6|257.6|257.5|257.7|257.6|257.6|257.5|500
1611831450000|2021-01-28 10:57:30|257.5|257.4|257.5|257.3|257.5|257.4|257.4|257.3|6447
1611831460000|2021-01-28 10:57:40|257.4||257.5||257.5||257.4||0
1611831480000|2021-01-28 10:58:00|257.4|257.2|257.3|257.2|257.4|257.2|257.3|257.2|0
1611831490000|2021-01-28 10:58:10|257.2|257.1|257.2|257|257.3|257.1|257.1|257|8737
1611831500000|2021-01-28 10:58:20||257.1||257||257.1||257|0
1611831530000|2021-01-28 10:58:50||257.1||257.1||257.1||257.1|0
1611831540000|2021-01-28 10:59:00|257.3|257.2|257.3|257.2|257.3|257.2|257.2|257.1|8373
1611831550000|2021-01-28 10:59:10|257.2|257.1|257.1|256.9|257.2|257.1|257.1|256.9|22882
1611831560000|2021-01-28 10:59:20|257|257|257.1|256.9|257.1|257|256.9|256.8|5447
1611831570000|2021-01-28 10:59:30||257||256.9||257||256.9|1522
1611831580000|2021-01-28 10:59:40|257|257|257|256.8|257|257|257|256.8|430
1611831590000|2021-01-28 10:59:50|256.9|256.9|257|256.8|257|256.9|256.9|256.8|3863
1611831600000|2021-01-28 11:00:00|256.9||256.9||257||256.9||0
1611831610000|2021-01-28 11:00:10|257|256.9|257|256.9|257|256.9|257|256.8|1800
1611831620000|2021-01-28 11:00:20||256.8||256.8||256.8||256.8|5900
1611831630000|2021-01-28 11:00:30|256.9||257||257||256.9||0
1611831640000|2021-01-28 11:00:40||256.9||256.8||256.9||256.8|0
1611831660000|2021-01-28 11:01:00|256.9||256.9||256.9||256.9||0
1611831670000|2021-01-28 11:01:10|257|256.9|257|256.9|257|256.9|256.9|256.8|2454
1611831720000|2021-01-28 11:02:00|256.9|256.8|256.9|256.7|256.9|256.8|256.8|256.7|4931
1611831730000|2021-01-28 11:02:10|256.8||256.8||256.8||256.8||0
1611831750000|2021-01-28 11:02:30|256.7|256.6|256.7|256.6|256.7|256.6|256.7|256.6|953
1611831780000|2021-01-28 11:03:00|||||||||1000
1611831810000|2021-01-28 11:03:30|256.6|256.5|256.6|256.5|256.6|256.5|256.6|256.5|8000
1611831820000|2021-01-28 11:03:40|256.7|256.6|256.7|256.6|256.7|256.6|256.7|256.6|12153
1611831830000|2021-01-28 11:03:50||256.5||256.6||256.6||256.5|0
1611831840000|2021-01-28 11:04:00|256.8|256.7|256.8|256.7|256.8|256.7|256.8|256.7|18694
1611831850000|2021-01-28 11:04:10|256.9|256.8|256.9|256.8|256.9|256.8|256.9|256.7|1239
1611831880000|2021-01-28 11:04:40|257|256.9|257|256.9|257|256.9|257|256.9|5700
1611831910000|2021-01-28 11:05:10|||||||||900
1611831930000|2021-01-28 11:05:30|257.1|257|257.2|257.1|257.2|257.1|257.1|257|15749
1611831940000|2021-01-28 11:05:40|257.1|257|257.1|257|257.1|257|257.1|257|1615
1611831950000|2021-01-28 11:05:50|257|256.9|257.1|257|257.1|257|257|256.9|694
1611831970000|2021-01-28 11:06:10|257.2|257.1|257.2|257|257.2|257.1|257.2|257|4681
1611831980000|2021-01-28 11:06:20|257.1||257.2||257.2||257.1||0
1611831990000|2021-01-28 11:06:30|257.1|257.1|257.2|257|257.2|257.1|257.1|257|2856
1611832000000|2021-01-28 11:06:40|257.1||257.1||257.1||257.1||550
1611832010000|2021-01-28 11:06:50|257.2||257.2||257.2||257.2||3387
1611832020000|2021-01-28 11:07:00|257.1||257.1||257.1||257.1||0
1611832030000|2021-01-28 11:07:10|257.2||257.2||257.2||257.2||1148
1611832070000|2021-01-28 11:07:50||257.1||257.1||257.1||257.1|0
1611832120000|2021-01-28 11:08:40|257.3|257.2|257.3|257.2|257.4|257.2|257.3|257.2|9275
1611832150000|2021-01-28 11:09:10|257.4|257.3|257.4|257.2|257.4|257.3|257.4|257.2|1334
1611832160000|2021-01-28 11:09:20|257.3||257.3||257.3||257.3||0
1611832170000|2021-01-28 11:09:30|257.4|257.3|257.4|257.2|257.4|257.3|257.4|257.2|987
1611832180000|2021-01-28 11:09:40||257.3||257.3||257.3||257.3|1000
1611832210000|2021-01-28 11:10:10|257.5|257.4|257.5|257.4|257.5|257.4|257.5|257.4|4466
1611832270000|2021-01-28 11:11:10|257.6|257.5|257.6|257.5|257.6|257.5|257.5|257.4|4494
1611832280000|2021-01-28 11:11:20|||||||||552
1611832290000|2021-01-28 11:11:30|257.5|257.4|257.5|257.4|257.5|257.4|257.5|257.4|3987
1611832340000|2021-01-28 11:12:20|||||||||500
1611832350000|2021-01-28 11:12:30|257.4|257.3|257.5|257.4|257.5|257.4|257.4|257.3|1696
1611832370000|2021-01-28 11:12:50|257.6|257.5|257.7|257.5|257.7|257.5|257.6|257.5|4056
1611832390000|2021-01-28 11:13:10|257.6|257.4|257.5|257.4|257.6|257.5|257.5|257.4|0
1611832400000|2021-01-28 11:13:20|257.6|257.5|257.6|257.4|257.6|257.5|257.5|257.4|0
1611832410000|2021-01-28 11:13:30|257.5||257.5||257.5||257.5||0
1611832430000|2021-01-28 11:13:50|257.6|257.5|257.6|257.5|257.6|257.5|257.6|257.5|1746
1611832450000|2021-01-28 11:14:10||257.4||257.5||257.5||257.4|0
1611832460000|2021-01-28 11:14:20|257.5|257.4|257.5|257.4|257.6|257.4|257.5|257.4|1360
1611832490000|2021-01-28 11:14:50|257.6|257.5|257.6|257.5|257.6|257.5|257.6|257.5|1343
1611832500000|2021-01-28 11:15:00|257.7|257.6|257.7|257.6|257.7|257.6|257.7|257.5|1071
1611832520000|2021-01-28 11:15:20|257.6|257.5|257.6|257.5|257.6|257.5|257.6|257.5|4621
1611832560000|2021-01-28 11:16:00|||||||||221
1611832590000|2021-01-28 11:16:30|257.5|257.4|257.4|257.3|257.5|257.4|257.4|257.3|3178
1611832600000|2021-01-28 11:16:40|257.5||257.4||257.5||257.4||2
1611832630000|2021-01-28 11:17:10|257.5|257.4|257.6|257.4|257.6|257.4|257.5|257.4|10302
1611832640000|2021-01-28 11:17:20|||||||||500
1611832710000|2021-01-28 11:18:30|257.5||257.5||257.5||257.5||0
1611832720000|2021-01-28 11:18:40|||||||||2000
1611832760000|2021-01-28 11:19:20|257.6|257.5|257.7|257.5|257.7|257.5|257.6|257.5|6451
1611832780000|2021-01-28 11:19:40|257.8|257.6|257.8|257.7|257.9|257.7|257.8|257.6|4190
1611832790000|2021-01-28 11:19:50|257.9|257.8|257.9|257.7|257.9|257.8|257.9|257.7|1843
1611832800000|2021-01-28 11:20:00|258|257.8|258|257.9|258|257.9|257.9|257.8|1392
1611832810000|2021-01-28 11:20:10|258.1|258|258.1|258|258.1|258|258.1|257.9|1500
1611832820000|2021-01-28 11:20:20|||||||||750
1611832830000|2021-01-28 11:20:30|258.2|258.1|258.1|258|258.2|258.1|258.1|258|3404
1611832840000|2021-01-28 11:20:40|258.2|258.1|258.2|258.1|258.2|258.1|258.2|258.1|938
1611832870000|2021-01-28 11:21:10|258.3|258.2|258.4|258.2|258.4|258.2|258.3|258.2|2938
1611832880000|2021-01-28 11:21:20|258.3|258.1|258.3|258.1|258.3|258.1|258.2|258.1|3856
1611832890000|2021-01-28 11:21:30||258.2||258.2||258.2||258.2|0
1611832900000|2021-01-28 11:21:40|258.2|258.1|258.3|258.1|258.3|258.1|258.2|258.1|5027
1611832910000|2021-01-28 11:21:50|258.2|258.2|258.2|258.1|258.2|258.2|258.2|258.1|4319
1611832960000|2021-01-28 11:22:40|258.3|258.2|258.2|258.1|258.3|258.2|258.2|258.1|9705
1611832970000|2021-01-28 11:22:50|258.3||258.3||258.3||258.3||0
1611832980000|2021-01-28 11:23:00||258.2||258.2||258.2||258.2|3000
1611833010000|2021-01-28 11:23:30|258.2|258.1|258.2|258.1|258.2|258.1|258.2|258.1|3806
1611833020000|2021-01-28 11:23:40|258.3|258.2|258.3|258.1|258.3|258.2|258.3|258.1|745
1611833030000|2021-01-28 11:23:50||258.2||258.2||258.2||258.2|0
1611833040000|2021-01-28 11:24:00|||||||||2000
1611833060000|2021-01-28 11:24:20|||||||||4500
1611833080000|2021-01-28 11:24:40|258.2|258.1|258.3|258.2|258.3|258.2|258.2|258.1|8752
1611833110000|2021-01-28 11:25:10|258.4|258.3|258.4|258.3|258.4|258.3|258.3|258.2|9049
1611833120000|2021-01-28 11:25:20|258.5|258.4|258.4|258.3|258.5|258.4|258.4|258.3|9516
1611833140000|2021-01-28 11:25:40|258.5||258.4||258.5||258.4||1000
1611833150000|2021-01-28 11:25:50|258.3|258.2|258.3|258.2|258.3|258.2|258.3|258.2|2980
1611833170000|2021-01-28 11:26:10|258.4|258.3|258.4|258.3|258.4|258.3|258.4|258.3|2444
1611833200000|2021-01-28 11:26:40|258.3|258.2|258.3|258.2|258.3|258.2|258.3|258.2|7360
1611833210000|2021-01-28 11:26:50|||||||||500
1611833220000|2021-01-28 11:27:00|258.4|258.3|258.5|258.3|258.5|258.4|258.4|258.3|931
1611833230000|2021-01-28 11:27:10|258.4||258.4||258.4||258.4||0
1611833360000|2021-01-28 11:29:20|||||||||2000
1611833470000|2021-01-28 11:31:10|258.5|258.4|258.5|258.4|258.5|258.4|258.5|258.4|1118
1611833480000|2021-01-28 11:31:20|258.4|258.3|258.4|258.3|258.4|258.3|258.4|258.3|4733
1611833530000|2021-01-28 11:32:10|||||||||17212
1611833610000|2021-01-28 11:33:30|||||||||800
1611833620000|2021-01-28 11:33:40|||||||||4200
1611833630000|2021-01-28 11:33:50|258.3|258.2|258.3|258.2|258.3|258.2|258.3|258.2|8051
1611833650000|2021-01-28 11:34:10|||||||||2000
1611833660000|2021-01-28 11:34:20|258.4|258.3|258.4|258.2|258.4|258.3|258.3|258.2|8555
1611833670000|2021-01-28 11:34:30|258.3|258.3|258.3|258.2|258.3|258.3|258.3|258.2|7161
1611833680000|2021-01-28 11:34:40|258.2|258.1|258.3|258.1|258.3|258.1|258.2|258.1|13030
1611833690000|2021-01-28 11:34:50||258.2||258.2||258.2||258.2|0
1611833700000|2021-01-28 11:35:00|||||||||50
1611833720000|2021-01-28 11:35:20|258.2|258.1|258.2|258.1|258.3|258.1|258.2|258.1|4604
1611833730000|2021-01-28 11:35:30|||||||||1435
1611833780000|2021-01-28 11:36:20|258.1|258|258.2|258|258.2|258|258.1|258|5990
1611833790000|2021-01-28 11:36:30||258.1||258.1||258.1||258.1|0
1611833800000|2021-01-28 11:36:40||258||258||258||258|0
1611833830000|2021-01-28 11:37:10||258.1||258.1||258.1||258|0
1611833840000|2021-01-28 11:37:20||258||258||258||258|0
1611833860000|2021-01-28 11:37:40||258.1||258.1||258.1||258.1|0
1611833870000|2021-01-28 11:37:50|||||||||2000
1611833880000|2021-01-28 11:38:00|258.1|258|258.2|258|258.2|258|258.1|258|2775
1611833900000|2021-01-28 11:38:20||258.1||258.1||258.1||258|6000
1611833910000|2021-01-28 11:38:30||258||258||258||258|0
1611833950000|2021-01-28 11:39:10|258.1|258.1|258.2|258|258.2|258.1|258.1|258|1820
1611833960000|2021-01-28 11:39:20||258.1||258||258.1||258|1912
1611833970000|2021-01-28 11:39:30||258.1||258||258.1||258|0
1611834020000|2021-01-28 11:40:20||258.1||258.1||258.1||258.1|0
1611834030000|2021-01-28 11:40:30|258.3|258.2|258.4|258.2|258.4|258.2|258.3|258.2|14638
1611834040000|2021-01-28 11:40:40|258.3||258.3||258.4||258.3||0
1611834060000|2021-01-28 11:41:00|258.2|258.1|258.3|258.1|258.3|258.1|258.2|258.1|0
1611834070000|2021-01-28 11:41:10||258.2||258.2||258.2||258.2|0
1611834130000|2021-01-28 11:42:10|258.2|258.1|258.2|258|258.2|258.1|258.1|258|12309
1611834140000|2021-01-28 11:42:20||258.1||258||258.1||258|0
1611834170000|2021-01-28 11:42:50|258.3|258.1|258.3|258.2|258.3|258.2|258.3|258.1|8670
1611834180000|2021-01-28 11:43:00|258.2|258.1|258.3|258.1|258.3|258.1|258.2|258.1|2500
1611834190000|2021-01-28 11:43:10|258.2|258|258.2|258|258.2|258.1|258.2|258|1357
1611834220000|2021-01-28 11:43:40|||||||||130
1611834250000|2021-01-28 11:44:10|258.3|258.1|258.3|258.2|258.3|258.2|258.3|258.1|8913
1611834290000|2021-01-28 11:44:50|||||||||2000
1611834300000|2021-01-28 11:45:00|258.4|258.3|258.4|258.2|258.4|258.3|258.4|258.2|874
1611834310000|2021-01-28 11:45:10||258.3||258.3||258.3||258.3|0
1611834320000|2021-01-28 11:45:20||258.2||258.3||258.3||258.2|0
1611834340000|2021-01-28 11:45:40|258.3|258.2|258.3|258.2|258.3|258.2|258.3|258.2|1356
1611834350000|2021-01-28 11:45:50|||||||||1325
1611834370000|2021-01-28 11:46:10|258.4|258.3|258.4|258.3|258.4|258.3|258.4|258.2|1840
1611834390000|2021-01-28 11:46:30|||||||||10
1611834410000|2021-01-28 11:46:50|258.3|258.2|258.2|258.1|258.4|258.2|258.2|258.1|10604
1611834420000|2021-01-28 11:47:00|258.3|258.2|258.3|258.1|258.3|258.2|258.3|258.1|2019
1611834430000|2021-01-28 11:47:10||258.2||258.2||258.2||258.2|0
1611834460000|2021-01-28 11:47:40|258.2|258.1|258.2|258.1|258.2|258.1|258.2|258.1|5356
1611834470000|2021-01-28 11:47:50|258.1|258|258.2|258|258.2|258.1|258.1|258|7351
1611834480000|2021-01-28 11:48:00|258.3|258.1|258.2|258.1|258.3|258.1|258.2|258.1|0
1611834490000|2021-01-28 11:48:10|258.3|258.2|258.4|258.3|258.4|258.3|258.3|258.2|19480
1611834570000|2021-01-28 11:49:30|258.5|258.4|258.5|258.4|258.5|258.4|258.5|258.4|5000
1611834590000|2021-01-28 11:49:50|258.6|258.5|258.7|258.5|258.7|258.5|258.5|258.4|7441
1611834600000|2021-01-28 11:50:00|258.6||258.7||258.7||258.6||0
1611834610000|2021-01-28 11:50:10|258.6||258.6||258.6||258.6||0
1611834640000|2021-01-28 11:50:40|258.5|258.4|258.5|258.4|258.6|258.5|258.5|258.4|5884
1611834660000|2021-01-28 11:51:00|258.6|258.5|258.6|258.5|258.6|258.5|258.6|258.5|27351
1611834680000|2021-01-28 11:51:20|258.5|258.4|258.5|258.4|258.6|258.4|258.5|258.4|7594
1611834690000|2021-01-28 11:51:30|258.6||258.6||258.6||258.6||0
1611834700000|2021-01-28 11:51:40|258.5|258.5|258.6|258.5|258.6|258.5|258.5|258.5|2500
1611834720000|2021-01-28 11:52:00|258.7|258.6|258.7|258.6|258.8|258.7|258.7|258.6|939
1611834730000|2021-01-28 11:52:10||258.5||258.5||258.5||258.5|0
1611834740000|2021-01-28 11:52:20||258.6||258.6||258.6||258.6|0
1611834760000|2021-01-28 11:52:40||258.5||258.5||258.5||258.5|0
1611834780000|2021-01-28 11:53:00||258.6||258.6||258.6||258.6|0
1611834790000|2021-01-28 11:53:10|258.6|258.5|258.6|258.5|258.7|258.5|258.6|258.5|3084
1611834800000|2021-01-28 11:53:20|258.7|258.6|258.7|258.6|258.8|258.6|258.7|258.5|2665
1611834820000|2021-01-28 11:53:40|258.6|258.5|258.7|258.5|258.7|258.5|258.6|258.5|1354
1611834830000|2021-01-28 11:53:50|258.6|258.4|258.5|258.3|258.6|258.4|258.5|258.3|10885
1611834840000|2021-01-28 11:54:00||258.4||258.3||258.4||258.3|0
1611834850000|2021-01-28 11:54:10||258.4||258.4||258.4||258.3|0
1611834860000|2021-01-28 11:54:20|258.6|258.5|258.6|258.5|258.6|258.5|258.6|258.4|6418
1611834880000|2021-01-28 11:54:40|258.5|258.4|258.5|258.4|258.5|258.4|258.5|258.4|2500
1611834900000|2021-01-28 11:55:00|||||||||8
1611834910000|2021-01-28 11:55:10|258.4|258.3|258.4|258.3|258.5|258.3|258.4|258.3|4992
1611834920000|2021-01-28 11:55:20|258.5|258.2|258.5|258.3|258.5|258.4|258.5|258.2|6255
1611834930000|2021-01-28 11:55:30||258.4||258.4||258.4||258.4|0
1611834950000|2021-01-28 11:55:50|258.4|258.3|258.4|258.3|258.4|258.3|258.4|258.3|0
1611834990000|2021-01-28 11:56:30|258.5|258.4|258.5|258.4|258.6|258.4|258.5|258.4|9172
1611835000000|2021-01-28 11:56:40|258.6||258.5||258.6||258.5||1354
1611835010000|2021-01-28 11:56:50|258.4|258.3|258.5|258.3|258.5|258.3|258.4|258.3|2362
1611835020000|2021-01-28 11:57:00||258.4||258.3||258.4||258.3|0
1611835030000|2021-01-28 11:57:10|258.4||258.4||258.5||258.4||0
1611835040000|2021-01-28 11:57:20|258.5|258.4|258.4|258.2|258.5|258.4|258.3|258.2|9410
1611835060000|2021-01-28 11:57:40|258.3|258.3|258.3|258.2|258.4|258.3|258.3|258.2|2090
1611835070000|2021-01-28 11:57:50||258.1||258.1||258.1||258.1|0
1611835090000|2021-01-28 11:58:10|258.2|258|258.2|258|258.2|258|258.2|258|0
1611835100000|2021-01-28 11:58:20||258.1||258.1||258.1||258.1|1000
1611835120000|2021-01-28 11:58:40||258||258||258||258|2608
1611835130000|2021-01-28 11:58:50||258.1||258.1||258.1||258.1|0
1611835140000|2021-01-28 11:59:00|||||||||231
1611835150000|2021-01-28 11:59:10|258.1|258|257.9|257.8|258.1|258|257.9|257.8|39748
1611835190000|2021-01-28 11:59:50|257.8|257.7|257.8|257.6|257.8|257.7|257.7|257.6|7826
1611835200000|2021-01-28 12:00:00|257.7|257.5|257.7|257.5|257.7|257.6|257.6|257.5|4370
1611835220000|2021-01-28 12:00:20|257.6||257.6||257.6||257.6||0
1611835270000|2021-01-28 12:01:10|257.7|257.6|257.7|257.6|257.7|257.6|257.7|257.6|5936
1611835280000|2021-01-28 12:01:20|||||||||3965
1611835290000|2021-01-28 12:01:30|||||||||1976
1611835310000|2021-01-28 12:01:50|257.8|257.7|257.8|257.7|257.9|257.8|257.8|257.7|9544
1611835320000|2021-01-28 12:02:00|257.9|257.8|257.9|257.8|257.9|257.8|257.9|257.7|1826
1611835350000|2021-01-28 12:02:30|258|257.9|258.1|257.9|258.1|257.9|258|257.9|200
1611835360000|2021-01-28 12:02:40|258|258|258.1|258|258.1|258|258|257.9|3857
1611835380000|2021-01-28 12:03:00|258|257.9|258|257.9|258|257.9|258|257.9|4262
1611835400000|2021-01-28 12:03:20|257.9|257.8|258|257.9|258|257.9|257.9|257.8|10346
1611835410000|2021-01-28 12:03:30|258.1|258|258|257.9|258.1|258|258|257.9|6997
1611835440000|2021-01-28 12:04:00|258.1|258|258.1|258|258.1|258|258|257.9|7521
1611835460000|2021-01-28 12:04:20|258.2|258.1|258.2|258.1|258.2|258.1|258.1|258|2265
1611835490000|2021-01-28 12:04:50|258.3|258.2|258.3|258.2|258.3|258.2|258.3|258.2|2566
1611835500000|2021-01-28 12:05:00|258.4|258.3|258.4|258.3|258.4|258.3|258.4|258.3|1641
1611835530000|2021-01-28 12:05:30|258.5|258.4|258.5|258.4|258.5|258.4|258.5|258.3|1430
1611835590000|2021-01-28 12:06:30|258.4|258.3|258.4|258.3|258.5|258.3|258.4|258.3|9143
1611835640000|2021-01-28 12:07:20|||||||||10
1611835660000|2021-01-28 12:07:40|258.5|258.4|258.4|258.3|258.5|258.4|258.4|258.3|3661
1611835720000|2021-01-28 12:08:40|258.3|258.2|258.3|258.2|258.4|258.2|258.3|258.2|6968
1611835730000|2021-01-28 12:08:50|258.4|258.3|258.4|258.2|258.4|258.3|258.4|258.2|4520
1611835750000|2021-01-28 12:09:10|258.5|258.3|258.6|258.5|258.6|258.5|258.5|258.3|3754
1611835760000|2021-01-28 12:09:20|258.5|258.4|258.5|258.4|258.5|258.4|258.5|258.4|15010
1611835770000|2021-01-28 12:09:30|258.6|258.5|258.6|258.4|258.6|258.5|258.5|258.4|732
1611835780000|2021-01-28 12:09:40|258.5||258.6||258.6||258.5||0
1611835800000|2021-01-28 12:10:00||258.5||258.5||258.5||258.4|0
1611835820000|2021-01-28 12:10:20|258.7|258.6|258.7|258.6|258.8|258.6|258.7|258.6|3395
1611835840000|2021-01-28 12:10:40|258.8|258.7|258.8|258.7|258.8|258.7|258.8|258.7|3452
1611835850000|2021-01-28 12:10:50|258.9|258.8|258.8|258.7|258.9|258.8|258.8|258.7|17958
1611835860000|2021-01-28 12:11:00|258.9|258.8|258.9|258.8|258.9|258.8|258.9|258.7|1506
1611835870000|2021-01-28 12:11:10|||||||||3000
1611835890000|2021-01-28 12:11:30||258.7||258.8||258.8||258.7|6092
1611835910000|2021-01-28 12:11:50|||||||||100
1611835920000|2021-01-28 12:12:00|259|258.9|259.2|259.1|259.2|259.1|259|258.9|52251
1611835930000|2021-01-28 12:12:10|||||||||2928
1611835960000|2021-01-28 12:12:40|259.3|259.2|259.2|259.1|259.3|259.2|259.2|259.1|7602
1611835990000|2021-01-28 12:13:10|259.1|259|259.2|259.1|259.2|259.1|259.1|259|14421
1611836000000|2021-01-28 12:13:20|259.3|259.2|259.3|259.2|259.4|259.3|259.3|259.1|9437
1611836040000|2021-01-28 12:14:00|259.4|259.3|259.4|259.3|259.4|259.3|259.4|259.3|2
1611836050000|2021-01-28 12:14:10|259.5|259.4|259.5|259.4|259.5|259.4|259.4|259.3|10929
1611836070000|2021-01-28 12:14:30|259.6|259.5|259.6|259.5|259.6|259.5|259.5|259.4|4084
1611836100000|2021-01-28 12:15:00|259.7|259.6|259.7|259.6|259.7|259.6|259.7|259.5|8151
1611836140000|2021-01-28 12:15:40|||||||||1000
1611836160000|2021-01-28 12:16:00|259.8|259.7|259.9|259.7|259.9|259.7|259.8|259.7|1851
1611836170000|2021-01-28 12:16:10|259.8||259.8||259.9||259.8||0
1611836220000|2021-01-28 12:17:00|259.7|259.6|259.7|259.6|259.8|259.7|259.7|259.6|20725
1611836280000|2021-01-28 12:18:00|259.8|259.7|259.8|259.7|259.8|259.7|259.8|259.7|4822
1611836290000|2021-01-28 12:18:10|259.9|259.8|259.9|259.8|259.9|259.8|259.9|259.8|3709
1611836370000|2021-01-28 12:19:30|260|259.9|260|259.9|260|259.9|260|259.9|27642
1611836390000|2021-01-28 12:19:50|260.1|260|260.1|260|260.1|260|260.1|260|15757
1611836400000|2021-01-28 12:20:00|260.2|260.1|260.2|260.1|260.2|260.1|260.2|260|4871
1611836410000|2021-01-28 12:20:10|260.1|260|260.1|259.9|260.1|260|260|259.9|10349
1611836420000|2021-01-28 12:20:20||260||260||260||260|0
1611836430000|2021-01-28 12:20:30|260.2|260.1|260.2|260.1|260.2|260.1|260.2|260.1|7393
1611836440000|2021-01-28 12:20:40|260.3|260.2|260.3|260.2|260.3|260.2|260.2|260.1|38882
1611836450000|2021-01-28 12:20:50|260.4|260.3|260.3|260.2|260.4|260.3|260.3|260.2|8839
1611836460000|2021-01-28 12:21:00|260.2|260.1|260.3|260.2|260.4|260.2|260.2|260.1|30251
1611836520000|2021-01-28 12:22:00|260.2|260.1|260.2|260.1|260.2|260.1|260.1|260|14104
1611836610000|2021-01-28 12:23:30|260.3|260.2|260.2|260.1|260.3|260.2|260.2|260.1|13128
1611836620000|2021-01-28 12:23:40|260.1|260|260.1|260|260.1|260|260.1|260|12225
1611836630000|2021-01-28 12:23:50|260|259.9|260|259.9|260|259.9|259.9|259.8|20233
1611836660000|2021-01-28 12:24:20|260.1|260|260.1|260|260.1|260|260.1|259.9|5868
1611836680000|2021-01-28 12:24:40|||||||||200
1611836720000|2021-01-28 12:25:20|260|259.9|260|259.9|260.1|259.9|260|259.9|5866
1611836730000|2021-01-28 12:25:30|260.1|260|260.1|260|260.1|260|260.1|259.9|1612
1611836750000|2021-01-28 12:25:50|260|259.9|260.1|260|260.1|260|260|259.9|16682
1611836770000|2021-01-28 12:26:10|260.2|260.1|260.3|260.2|260.3|260.2|260.2|260.1|13353
1611836780000|2021-01-28 12:26:20|260.4|260.3|260.5|260.3|260.5|260.3|260.4|260.3|6755
1611836790000|2021-01-28 12:26:30|260.4||260.4||260.4||260.4||0
1611836800000|2021-01-28 12:26:40|260.5|260.4|260.5|260.4|260.5|260.4|260.5|260.3|4496
1611836820000|2021-01-28 12:27:00|||||||||4000
1611836840000|2021-01-28 12:27:20|260.6|260.5|260.6|260.4|260.6|260.5|260.5|260.4|8351
1611836850000|2021-01-28 12:27:30|260.5|260.5|260.9|260.8|260.9|260.8|260.5|260.5|25566
1611836860000|2021-01-28 12:27:40|||||||||2680
1611836900000|2021-01-28 12:28:20|261|260.9|261.1|261|261.1|261|261|260.9|23262
1611836910000|2021-01-28 12:28:30|261.2|261.1|261.2|261|261.2|261.1|261.1|261|15765
1611836920000|2021-01-28 12:28:40|261.1|261.1|261.2|261.1|261.2|261.1|261.1|261|3726
1611836930000|2021-01-28 12:28:50|261.1|261|261.1|261|261.2|261|261.1|261|4818
1611836970000|2021-01-28 12:29:30|261.2|261.1|261.2|261.1|261.2|261.1|261.2|261.1|6812
1611836980000|2021-01-28 12:29:40|261.3|261.2|261.3|261.2|261.3|261.2|261.3|261.1|2894
1611836990000|2021-01-28 12:29:50|261.4|261.3|261.4|261.3|261.4|261.3|261.4|261.3|1557
1611837000000|2021-01-28 12:30:00|261.5|261.4|261.5|261.4|261.5|261.4|261.5|261.4|4136
1611837010000|2021-01-28 12:30:10|261.6|261.5|261.5|261.3|261.6|261.5|261.4|261.3|19437
1611837020000|2021-01-28 12:30:20|261.4|261.2|261.3|261.1|261.4|261.2|261.2|261.1|9107
1611837030000|2021-01-28 12:30:30|261.2|261|260.9|260.8|261.2|261|260.9|260.8|33517
1611837040000|2021-01-28 12:30:40|260.8|260.7|260.8|260.7|260.9|260.7|260.8|260.7|4010
1611837050000|2021-01-28 12:30:50|260.9|260.8|260.9|260.8|260.9|260.8|260.9|260.8|3537
1611837060000|2021-01-28 12:31:00|261|260.9|261.1|260.9|261.1|260.9|261|260.8|2200
1611837080000|2021-01-28 12:31:20||261||261||261||261|1824
1611837100000|2021-01-28 12:31:40|261.2|261.1|261.3|261.2|261.3|261.2|261.1|261|31432
1611837110000|2021-01-28 12:31:50|261.4|261.3|261.4|261.3|261.4|261.3|261.4|261.2|3360
1611837120000|2021-01-28 12:32:00|261.5|261.4|261.4|261.3|261.5|261.4|261.4|261.3|13202
1611837150000|2021-01-28 12:32:30|261.3|261.2|261.2|261.1|261.3|261.2|261.2|261.1|11249
1611837160000|2021-01-28 12:32:40|261.3|261.2|261.3|261.1|261.3|261.2|261.3|261.1|8878
1611837170000|2021-01-28 12:32:50|261.2|261|261.1|261|261.2|261|261.1|261|11583
1611837180000|2021-01-28 12:33:00||260.9||260.9||260.9||260.9|0
1611837190000|2021-01-28 12:33:10|261.2|261|261.2|261|261.2|261.1|261.2|261|2500
1611837200000|2021-01-28 12:33:20|261.1||261.2||261.2||261.1||0
1611837210000|2021-01-28 12:33:30|261.1|260.9|261.1|260.9|261.1|260.9|261.1|260.9|0
1611837220000|2021-01-28 12:33:40||261||261||261||261|0
1611837230000|2021-01-28 12:33:50|261.2|261.1|261.2|261.1|261.2|261.1|261.1|261|4634
1611837250000|2021-01-28 12:34:10|261.3|261.2|261.3|261.2|261.3|261.2|261.3|261.2|5748
1611837270000|2021-01-28 12:34:30|||||||||2000
1611837300000|2021-01-28 12:35:00|261.4||261.3||261.4||261.3||0
1611837320000|2021-01-28 12:35:20|261.2|261.1|261.2|261.1|261.3|261.2|261.2|261.1|18520
1611837330000|2021-01-28 12:35:30|261.3|261.2|261.3|261.1|261.3|261.2|261.3|261.1|2272
1611837350000|2021-01-28 12:35:50||261.2||261.2||261.2||261.2|300
1611837360000|2021-01-28 12:36:00|||||||||2638
1611837370000|2021-01-28 12:36:10|||||||||1000
1611837390000|2021-01-28 12:36:30|261.4|261.3|261.4|261.2|261.4|261.3|261.4|261.2|1965
1611837450000|2021-01-28 12:37:30|261.3|261.3|261.4|261.3|261.4|261.3|261.3|261.2|2656
1611837470000|2021-01-28 12:37:50|261.3|261.2|261.3|261.2|261.3|261.2|261.3|261.2|1235
1611837480000|2021-01-28 12:38:00|261.4|261.3|261.3|261.2|261.4|261.3|261.3|261.2|2525
1611837490000|2021-01-28 12:38:10|261.4|261.3|261.3|261.2|261.4|261.3|261.3|261.2|1254
1611837510000|2021-01-28 12:38:30|261.2|261.1|261.1|261|261.2|261.1|261.1|261|9940
1611837530000|2021-01-28 12:38:50|261|260.9|261.1|261|261.1|261|261|260.9|2839
1611837540000|2021-01-28 12:39:00|261|260.9|260.9|260.8|261|260.9|260.9|260.8|4900
1611837550000|2021-01-28 12:39:10|260.8|260.7|260.8|260.7|260.8|260.7|260.8|260.7|7092
1611837560000|2021-01-28 12:39:20|260.7|260.6|260.7|260.6|260.8|260.6|260.7|260.6|1000
1611837570000|2021-01-28 12:39:30||260.5||260.5||260.5||260.5|0
1611837580000|2021-01-28 12:39:40|260.6||260.6||260.6||260.6||0
1611837630000|2021-01-28 12:40:30|260.5|260.4|260.5|260.3|260.5|260.4|260.5|260.3|3038
1611837640000|2021-01-28 12:40:40|260.4|260.4|260.5|260.3|260.5|260.4|260.4|260.3|2120
1611837650000|2021-01-28 12:40:50||260.4||260.3||260.4||260.3|0
1611837700000|2021-01-28 12:41:40|260.6|260.4|260.8|260.7|260.8|260.7|260.6|260.4|22753
1611837710000|2021-01-28 12:41:50|260.7|260.6|260.6|260.4|260.7|260.6|260.6|260.4|2000
1611837720000|2021-01-28 12:42:00|260.5||260.5||260.6||260.5||0
1611837730000|2021-01-28 12:42:10|260.6|260.5|260.6|260.4|260.6|260.5|260.6|260.4|587
1611837750000|2021-01-28 12:42:30|260.5|260.3|260.5|260.3|260.5|260.3|260.5|260.3|0
1611837770000|2021-01-28 12:42:50|260.4|260.4|260.4|260.3|260.5|260.4|260.4|260.3|5289
1611837790000|2021-01-28 12:43:10|260.3|260.2|260.3|260.2|260.4|260.3|260.3|260.1|12370
1611837800000|2021-01-28 12:43:20|260.2|260.1|260.2|260|260.3|260.1|260.2|260|11976
1611837810000|2021-01-28 12:43:30|260.1||260.1||260.2||260.1||0
1611837840000|2021-01-28 12:44:00|260|259.9|259.9|259.8|260|259.9|259.9|259.8|7198
1611837860000|2021-01-28 12:44:20|259.8|259.7|259.8|259.7|259.9|259.7|259.8|259.6|7000
1611837910000|2021-01-28 12:45:10|259.7|259.6|259.7|259.5|259.7|259.6|259.7|259.5|5369
1611837920000|2021-01-28 12:45:20|259.6|259.4|259.6|259.5|259.7|259.5|259.6|259.4|0
1611837930000|2021-01-28 12:45:30|259.5|259.4|259.7|259.5|259.7|259.6|259.5|259.4|7658
1611837940000|2021-01-28 12:45:40|259.6|259.6|259.7|259.5|259.7|259.6|259.6|259.5|1772
1611837980000|2021-01-28 12:46:20|259.6||259.6||259.6||259.6||0
1611837990000|2021-01-28 12:46:30|259.7|259.6|259.7|259.6|259.7|259.6|259.7|259.6|4303
1611838000000|2021-01-28 12:46:40|259.8|259.7|259.8|259.7|259.9|259.8|259.8|259.7|5809
1611838010000|2021-01-28 12:46:50|259.7|259.6|259.7|259.6|259.7|259.6|259.7|259.6|8134
1611838030000|2021-01-28 12:47:10|||||||||1372
1611838060000|2021-01-28 12:47:40|259.8|259.7|259.8|259.7|259.8|259.7|259.8|259.7|2856
1611838070000|2021-01-28 12:47:50|259.7|259.6|259.7|259.6|259.8|259.6|259.7|259.6|4149
1611838090000|2021-01-28 12:48:10|259.8|259.7|259.8|259.6|259.8|259.7|259.7|259.6|2500
1611838100000|2021-01-28 12:48:20|259.9|259.7|259.9|259.7|259.9|259.8|259.9|259.7|2244
1611838110000|2021-01-28 12:48:30|259.8||259.8||259.8||259.8||0
1611838120000|2021-01-28 12:48:40|259.9||259.9||259.9||259.9||500
1611838130000|2021-01-28 12:48:50|259.8|259.8|259.8|259.7|259.8|259.8|259.8|259.7|1250
1611838170000|2021-01-28 12:49:30|||||||||500
1611838200000|2021-01-28 12:50:00|259.9|259.8|259.9|259.7|259.9|259.8|259.8|259.7|8165
1611838260000|2021-01-28 12:51:00|259.8|259.8|259.8|259.7|259.9|259.8|259.8|259.7|10927
1611838270000|2021-01-28 12:51:10|||||||||1557
1611838300000|2021-01-28 12:51:40|259.7|259.6|259.8|259.7|259.8|259.7|259.6|259.5|9188
1611838320000|2021-01-28 12:52:00|259.9|259.8|259.8|259.7|259.9|259.8|259.8|259.7|2982
1611838330000|2021-01-28 12:52:10|259.9|259.8|259.8|259.7|259.9|259.8|259.8|259.7|10874
1611838340000|2021-01-28 12:52:20||259.6||259.6||259.6||259.6|0
1611838350000|2021-01-28 12:52:30|259.7||259.7||259.7||259.7||0
1611838360000|2021-01-28 12:52:40|259.6|259.5|259.6|259.5|259.7|259.5|259.6|259.5|0
1611838370000|2021-01-28 12:52:50|259.5|259.4|259.5|259.4|259.5|259.4|259.5|259.4|6106
1611838380000|2021-01-28 12:53:00|259.4|259.3|259.4|259.3|259.5|259.4|259.4|259.3|3475
1611838410000|2021-01-28 12:53:30|259.3|259.2|259.3|259.2|259.3|259.3|259.3|259.2|1847
1611838460000|2021-01-28 12:54:20|259.4|259.3|259.5|259.3|259.5|259.4|259.4|259.3|9567
1611838470000|2021-01-28 12:54:30||259.4||259.4||259.4||259.4|0
1611838480000|2021-01-28 12:54:40|259.6|259.5|259.6|259.5|259.6|259.5|259.6|259.5|2700
1611838490000|2021-01-28 12:54:50|259.5|259.4|259.6|259.5|259.6|259.5|259.5|259.4|12932
1611838500000|2021-01-28 12:55:00|259.5|259.4|259.5|259.4|259.5|259.4|259.5|259.3|5412
1611838510000|2021-01-28 12:55:10||259.3||259.3||259.3||259.3|1580
1611838520000|2021-01-28 12:55:20|259.6|259.4|259.6|259.5|259.7|259.6|259.6|259.4|8471
1611838530000|2021-01-28 12:55:30|259.5|259.4|259.6|259.4|259.6|259.4|259.5|259.4|0
1611838540000|2021-01-28 12:55:40||259.5||259.5||259.5||259.4|0
1611838560000|2021-01-28 12:56:00|259.5|259.4|259.5|259.4|259.5|259.4|259.5|259.4|4293
1611838570000|2021-01-28 12:56:10|259.4|259.3|259.5|259.3|259.5|259.3|259.4|259.3|587
1611838590000|2021-01-28 12:56:30||259.4||259.4||259.4||259.4|0
1611838650000|2021-01-28 12:57:30|259.4|259.3|259.3|259.2|259.5|259.3|259.3|259.2|6203
1611838670000|2021-01-28 12:57:50|259.2|259.1|259.2|259.1|259.2|259.1|259.2|259.1|0
1611838680000|2021-01-28 12:58:00|259.3|259.2|259.3|259.1|259.3|259.2|259.2|259.1|5227
1611838690000|2021-01-28 12:58:10|259.2|259.2|259.2|259.1|259.3|259.2|259.2|259.1|3297
1611838700000|2021-01-28 12:58:20|259.1|259|259.1|259|259.2|259|259.1|259|4069
1611838710000|2021-01-28 12:58:30|259.2|258.9|259.1|259|259.2|259|259.1|258.9|5677
1611838740000|2021-01-28 12:59:00||258.9||258.9||258.9||258.9|0
1611838760000|2021-01-28 12:59:20|259|259|259|258.9|259|259|259|258.9|2686
1611838770000|2021-01-28 12:59:30|259.1|259|259.1|259|259.2|259|259.1|258.9|8815
1611838810000|2021-01-28 13:00:10|259|258.9|259|258.9|259|258.9|259|258.9|0
1611838830000|2021-01-28 13:00:30|258.9|258.8|258.9|258.8|258.9|258.8|258.9|258.7|200
1611838840000|2021-01-28 13:00:40|||||||||2982
1611838850000|2021-01-28 13:00:50|258.8|258.7|258.8|258.7|258.8|258.7|258.8|258.7|420
1611838860000|2021-01-28 13:01:00|||||||||953
1611838870000|2021-01-28 13:01:10|258.9|258.8|259.1|259|259.2|259|258.9|258.8|7531
1611838880000|2021-01-28 13:01:20||258.9||258.9||259||258.9|6640
1611838890000|2021-01-28 13:01:30|259|258.8|258.9|258.8|259|258.8|258.9|258.8|774
1611838900000|2021-01-28 13:01:40|259||259||259||258.9||0
1611838910000|2021-01-28 13:01:50|258.9||258.9||258.9||258.9||0
1611838920000|2021-01-28 13:02:00|259|258.9|259|258.9|259|258.9|259|258.9|2572
1611838930000|2021-01-28 13:02:10|259.1|259|259.1|259|259.1|259|259.1|258.9|310
1611838940000|2021-01-28 13:02:20|259.2||259.2||259.2||259.2||1100
1611838950000|2021-01-28 13:02:30|259.3|259.1|259.3|259.1|259.3|259.1|259.3|259.1|0
1611838960000|2021-01-28 13:02:40|259.2||259.3||259.3||259.2||1000
1611838980000|2021-01-28 13:03:00|259.2|259|259.1|259|259.2|259.1|259.1|259|8089
1611839010000|2021-01-28 13:03:30|259|258.9|259.1|258.9|259.1|259|259|258.9|11608
1611839020000|2021-01-28 13:03:40|259||259||259||259||0
1611839030000|2021-01-28 13:03:50|259.1|259|259.1|259|259.1|259|259.1|259|2500
1611839040000|2021-01-28 13:04:00|259.2|259.1|259.1|259|259.2|259.1|259.1|259|5428
1611839060000|2021-01-28 13:04:20|259|258.9|259.1|258.9|259.1|258.9|259|258.9|2674
1611839070000|2021-01-28 13:04:30|259|259|259.1|258.9|259.1|259|259|258.9|4361
1611839080000|2021-01-28 13:04:40|259|258.8|259|258.9|259|258.9|259|258.8|0
1611839090000|2021-01-28 13:04:50||258.8||258.9||258.9||258.8|0
1611839100000|2021-01-28 13:05:00|258.9|258.8|258.9|258.8|258.9|258.8|258.9|258.8|2996
1611839120000|2021-01-28 13:05:20|259|258.9|259.1|258.9|259.1|258.9|259|258.9|5326
1611839130000|2021-01-28 13:05:30|259|258.8|259|258.8|259|258.8|259|258.8|8057
1611839160000|2021-01-28 13:06:00|258.9|258.7|258.7|258.6|258.9|258.8|258.7|258.6|14050
1611839180000|2021-01-28 13:06:20|258.6|258.5|258.6|258.5|258.7|258.5|258.6|258.5|150
1611839210000|2021-01-28 13:06:50|258.7|258.6|258.7|258.6|258.7|258.6|258.7|258.6|4318
1611839220000|2021-01-28 13:07:00|258.8|258.7|258.8|258.6|258.9|258.8|258.8|258.6|5562
1611839240000|2021-01-28 13:07:20|258.7|258.7|258.8|258.6|258.8|258.7|258.7|258.6|550
1611839260000|2021-01-28 13:07:40|258.7|258.5|258.6|258.5|258.7|258.6|258.6|258.5|6180
1611839270000|2021-01-28 13:07:50|258.7||258.7||258.7||258.6||420
1611839300000|2021-01-28 13:08:20|258.8|258.6|258.8|258.6|258.8|258.7|258.8|258.6|1905
1611839330000|2021-01-28 13:08:50|258.9|258.7|259|258.8|259|258.8|258.9|258.7|2865
1611839340000|2021-01-28 13:09:00|258.9|258.7|258.9|258.7|258.9|258.7|258.8|258.7|0
1611839350000|2021-01-28 13:09:10|258.8|258.6|258.7|258.6|258.8|258.6|258.7|258.6|20353
1611839360000|2021-01-28 13:09:20|258.8||258.7||258.8||258.7||4338
1611839400000|2021-01-28 13:10:00|258.8|258.7|258.8|258.7|258.8|258.7|258.8|258.7|1781
1611839410000|2021-01-28 13:10:10|258.9|258.8|258.7|258.5|258.9|258.8|258.6|258.5|25581
1611839420000|2021-01-28 13:10:20|258.6|258.4|258.6|258.5|258.7|258.5|258.6|258.4|0
1611839430000|2021-01-28 13:10:30|258.7|258.4|258.6|258.5|258.7|258.6|258.6|258.4|1729
1611839440000|2021-01-28 13:10:40|258.5|258.4|258.6|258.4|258.6|258.4|258.5|258.4|0
1611839450000|2021-01-28 13:10:50|258.5||258.5||258.5||258.5||0
1611839460000|2021-01-28 13:11:00|258.4|258.3|258.5|258.3|258.5|258.4|258.4|258.3|4955
1611839470000|2021-01-28 13:11:10||258.4||258.3||258.4||258.3|0
1611839480000|2021-01-28 13:11:20|258.4|258.4|258.4|258.3|258.5|258.4|258.4|258.3|5307
1611839490000|2021-01-28 13:11:30||258.2||258.2||258.2||258.2|0
1611839500000|2021-01-28 13:11:40|258.3||258.3||258.3||258.3||0
1611839510000|2021-01-28 13:11:50|258.4|258.3|258.5|258.3|258.5|258.4|258.4|258.3|4259
1611839520000|2021-01-28 13:12:00|258.4|258.2|258.4|258.2|258.4|258.2|258.4|258.2|0
1611839530000|2021-01-28 13:12:10|258.3|258.3|258.3|258.2|258.4|258.3|258.3|258.2|6819
1611839560000|2021-01-28 13:12:40|258.2|258.1|258.3|258.1|258.3|258.2|258.2|258.1|8989
1611839570000|2021-01-28 13:12:50|258.2||258.2||258.2||258.2||0
1611839580000|2021-01-28 13:13:00||258||258||258||258|0
1611839590000|2021-01-28 13:13:10|258.3|258.1|258.2|258.1|258.3|258.1|258.2|258.1|1305
1611839610000|2021-01-28 13:13:30|258.3|258.2|258.3|258.2|258.3|258.2|258.3|258.1|1738
1611839620000|2021-01-28 13:13:40|258.4|258.3|258.5|258.3|258.5|258.3|258.4|258.3|3248
1611839690000|2021-01-28 13:14:50|258.4|258.4|258.3|258.1|258.4|258.4|258.3|258.1|6488
1611839700000|2021-01-28 13:15:00|258.2||258.2||258.2||258.2||2000
1611839750000|2021-01-28 13:15:50|258.3|258.2|258.3|258.1|258.3|258.2|258.3|258.1|10627
1611839760000|2021-01-28 13:16:00|258.4|258.2|258.3|258.1|258.4|258.2|258.3|258.1|0
1611839770000|2021-01-28 13:16:10|258.4|258.2|258.3|258.2|258.4|258.2|258.3|258.2|2240
1611839810000|2021-01-28 13:16:50|||||||||1013
1611839820000|2021-01-28 13:17:00|258.4|258.3|258.3|258.2|258.4|258.3|258.3|258.2|9528
1611839850000|2021-01-28 13:17:30|258.2|258.1|258.3|258.1|258.3|258.1|258.2|258.1|4831
1611839860000|2021-01-28 13:17:40|258.2||258.2||258.2||258.2||0
1611839880000|2021-01-28 13:18:00|258.3|258.2|258.3|258.2|258.3|258.2|258.2|258.1|7464
1611839900000|2021-01-28 13:18:20|258.2|258.1|258.2|258.1|258.3|258.2|258.2|258.1|3856
1611839910000|2021-01-28 13:18:30|258.1|258|258.1|258|258.1|258|258.1|258|4045
1611839920000|2021-01-28 13:18:40|258.2|258.1|258.2|258.1|258.2|258.1|258.2|258|18951
1611839930000|2021-01-28 13:18:50|258.3||258.2||258.3||258.2||5312
1611839960000|2021-01-28 13:19:20|258.1|258|258.1|258|258.2|258|258.1|258|6200
1611839980000|2021-01-28 13:19:40|258.2||258.1||258.2||258.1||1260
1611840020000|2021-01-28 13:20:20|258|257.9|257.9|257.8|258|257.9|257.9|257.8|26388
1611840050000|2021-01-28 13:20:50||257.7||257.7||257.7||257.7|0
1611840060000|2021-01-28 13:21:00|257.8|257.8|257.8|257.7|257.9|257.8|257.8|257.7|2614
1611840070000|2021-01-28 13:21:10|257.9|257.8|257.9|257.8|257.9|257.8|257.9|257.7|2765
1611840080000|2021-01-28 13:21:20|257.8|257.7|257.8|257.7|257.8|257.7|257.8|257.7|0
1611840120000|2021-01-28 13:22:00|257.7|257.6|257.8|257.7|257.8|257.7|257.7|257.6|5188
1611840130000|2021-01-28 13:22:10|257.9|257.8|257.8|257.7|257.9|257.8|257.8|257.7|6657
1611840140000|2021-01-28 13:22:20|||||||||2500
1611840150000|2021-01-28 13:22:30|257.9|257.8|257.9|257.7|257.9|257.8|257.9|257.7|3000
1611840160000|2021-01-28 13:22:40|258|257.8|258.1|257.9|258.1|258|258|257.8|11214
1611840170000|2021-01-28 13:22:50||258||258||258||258|0
1611840220000|2021-01-28 13:23:40|258.2|258.1|258.2|258.1|258.3|258.2|258.2|258.1|3237
1611840230000|2021-01-28 13:23:50||258||258||258.1||258|0
1611840240000|2021-01-28 13:24:00||258.1||258.1||258.1||258.1|6719
1611840250000|2021-01-28 13:24:10|258.1|258|258.2|258|258.2|258|258.1|258|2622
1611840280000|2021-01-28 13:24:40|258.1|257.9|258|257.8|258.1|257.9|258|257.8|5537
1611840300000|2021-01-28 13:25:00|257.9|257.7|257.9|257.8|258|257.8|257.9|257.7|0
1611840310000|2021-01-28 13:25:10|||||||||1000
1611840320000|2021-01-28 13:25:20|257.8|257.7|257.8|257.6|257.9|257.7|257.8|257.6|8942
1611840330000|2021-01-28 13:25:30|257.7|257.5|257.7|257.6|257.7|257.6|257.7|257.5|130
1611840360000|2021-01-28 13:26:00|257.6|257.5|257.6|257.5|257.6|257.5|257.6|257.5|3277
1611840370000|2021-01-28 13:26:10|257.7|257.6|257.7|257.6|257.7|257.6|257.7|257.6|15455
1611840380000|2021-01-28 13:26:20|257.6|257.5|257.6|257.5|257.6|257.6|257.6|257.5|0
1611840400000|2021-01-28 13:26:40|257.5|257.4|257.5|257.4|257.5|257.4|257.5|257.4|2750
1611840450000|2021-01-28 13:27:30|257.6|257.5|257.7|257.6|257.7|257.6|257.6|257.5|11424
1611840460000|2021-01-28 13:27:40|257.6|257.5|257.6|257.5|257.7|257.6|257.6|257.5|4126
1611840470000|2021-01-28 13:27:50|257.7|257.6|257.7|257.5|257.7|257.6|257.7|257.5|1693
1611840480000|2021-01-28 13:28:00||257.6||257.6||257.6||257.6|0
1611840510000|2021-01-28 13:28:30|||||||||1136
1611840530000|2021-01-28 13:28:50|257.8|257.7|257.8|257.7|257.9|257.7|257.8|257.7|3143
1611840540000|2021-01-28 13:29:00|257.9||257.9||257.9||257.9||0
1611840580000|2021-01-28 13:29:40|257.8||257.8||257.9||257.8||0
1611840590000|2021-01-28 13:29:50|257.9||257.9||257.9||257.9||1637
1611840630000|2021-01-28 13:30:30|257.8|257.6|257.8|257.7|257.8|257.7|257.8|257.6|3277
1611840640000|2021-01-28 13:30:40|257.9|257.6|257.9|257.7|257.9|257.7|257.9|257.6|0
1611840660000|2021-01-28 13:31:00|257.8||257.9||257.9||257.8||5000
1611840690000|2021-01-28 13:31:30|257.8||257.8||257.8||257.8||0
1611840730000|2021-01-28 13:32:10|257.9|257.8|258|257.8|258|257.8|257.9|257.8|606
1611840750000|2021-01-28 13:32:30|257.9|257.7|257.8|257.6|257.9|257.7|257.8|257.6|2560
1611840760000|2021-01-28 13:32:40|257.7||257.8||257.8||257.7||0
1611840770000|2021-01-28 13:32:50||257.7||257.7||257.7||257.7|0
1611840780000|2021-01-28 13:33:00||257.6||257.7||257.7||257.6|0
1611840800000|2021-01-28 13:33:20|||||||||2
1611840820000|2021-01-28 13:33:40|257.9|257.8|257.9|257.7|257.9|257.8|257.9|257.7|8271
1611840830000|2021-01-28 13:33:50|257.8|257.8|257.9|257.7|257.9|257.8|257.8|257.7|1750
1611840840000|2021-01-28 13:34:00|257.8|257.8|257.9|257.7|257.9|257.8|257.8|257.7|2800
1611840850000|2021-01-28 13:34:10||257.8||257.8||257.8||257.8|0
1611840880000|2021-01-28 13:34:40|258|257.9|258.1|257.9|258.1|258|258|257.8|10667
1611840890000|2021-01-28 13:34:50|||||||||500
1611840900000|2021-01-28 13:35:00||258||258||258||258|0
1611840910000|2021-01-28 13:35:10|258|257.9|258.1|257.9|258.1|257.9|258|257.9|4269
1611840920000|2021-01-28 13:35:20|258||258||258||258||0
1611840950000|2021-01-28 13:35:50|||||||||1400
1611840960000|2021-01-28 13:36:00|257.9|257.8|257.9|257.8|257.9|257.8|257.9|257.8|10971
1611841120000|2021-01-28 13:38:40|258|257.9|257.9|257.8|258|257.9|257.9|257.8|25201
1611841130000|2021-01-28 13:38:50|258||257.9||258||257.9||886
1611841150000|2021-01-28 13:39:10|||||||||4695
1611841160000|2021-01-28 13:39:20|257.8|257.7|257.9|257.7|257.9|257.8|257.8|257.7|3342
1611841170000|2021-01-28 13:39:30|257.8||257.8||257.8||257.8||0
1611841200000|2021-01-28 13:40:00|257.9|257.8|257.9|257.8|257.9|257.8|257.9|257.7|2212
1611841230000|2021-01-28 13:40:30|258|257.9|258.1|258|258.1|258|258|257.9|8836
1611841260000|2021-01-28 13:41:00|258|257.9|258.1|258|258.1|258|258|257.9|2459
1611841270000|2021-01-28 13:41:10||257.9||258||258||257.9|0
1611841290000|2021-01-28 13:41:30||257.9||258||258||257.9|1057
1611841300000|2021-01-28 13:41:40|258|257.9|258|257.8|258|258|258|257.8|870
1611841320000|2021-01-28 13:42:00|257.9|257.9|257.9|257.8|257.9|257.9|257.9|257.8|0
1611841350000|2021-01-28 13:42:30|||||||||2000
1611841380000|2021-01-28 13:43:00|258|257.9|258|257.9|258|257.9|258|257.9|3706
1611841410000|2021-01-28 13:43:30|258.1|258|258|257.9|258.1|258|258|257.9|1210
1611841460000|2021-01-28 13:44:20|||||||||1500
1611841470000|2021-01-28 13:44:30|||||||||2000
1611841500000|2021-01-28 13:45:00|258.1|258|258.1|258|258.1|258|258|257.9|7744
1611841520000|2021-01-28 13:45:20|258|257.9|258|257.9|258|257.9|258|257.9|2500
1611841530000|2021-01-28 13:45:30|258.1||258.1||258.1||258.1||0
1611841540000|2021-01-28 13:45:40|258|258|258.1|257.9|258.1|258|258|257.9|0
1611841550000|2021-01-28 13:45:50|258|258|258.1|257.9|258.1|258|258|257.9|0
1611841560000|2021-01-28 13:46:00|258||258||258||258||0
1611841610000|2021-01-28 13:46:50|258.1|258|258.1|258|258.1|258|258.1|258|2770
1611841620000|2021-01-28 13:47:00|258|257.9|258.1|258|258.1|258|258|257.9|6692
1611841630000|2021-01-28 13:47:10|258.2|258.1|258.5|258.4|258.5|258.4|258.2|258.1|48591
1611841640000|2021-01-28 13:47:20|258.6|258.5|258.6|258.5|258.6|258.5|258.6|258.4|9046
1611841650000|2021-01-28 13:47:30|258.7|258.6|258.7|258.6|258.7|258.6|258.7|258.5|1519
1611841660000|2021-01-28 13:47:40|258.6|258.5|258.6|258.5|258.8|258.7|258.6|258.5|21844
1611841680000|2021-01-28 13:48:00|258.5|258.4|258.6|258.5|258.6|258.5|258.5|258.4|3284
1611841710000|2021-01-28 13:48:30||258.4||258.4||258.4||258.4|0
1611841720000|2021-01-28 13:48:40|258.5|258.5|258.7|258.6|258.7|258.6|258.5|258.5|8951
1611841750000|2021-01-28 13:49:10|258.6|258.5|258.6|258.5|258.6|258.5|258.6|258.5|300
1611841760000|2021-01-28 13:49:20||258.4||258.4||258.4||258.4|587
1611841770000|2021-01-28 13:49:30||258.5||258.5||258.5||258.5|0
1611841780000|2021-01-28 13:49:40|258.7|258.6|258.7|258.6|258.7|258.6|258.6|258.5|11709
1611841810000|2021-01-28 13:50:10|258.8|258.7|258.7|258.6|258.8|258.7|258.7|258.5|1204
1611841860000|2021-01-28 13:51:00|258.8|258.7|258.8|258.6|258.8|258.7|258.8|258.6|1782
1611841870000|2021-01-28 13:51:10|258.7|258.7|258.7|258.6|258.7|258.7|258.7|258.6|0
1611841880000|2021-01-28 13:51:20|258.6|258.5|258.7|258.6|258.7|258.6|258.6|258.5|2954
1611841890000|2021-01-28 13:51:30||258.5||258.6||258.6||258.5|0
1611841900000|2021-01-28 13:51:40||258.5||258.6||258.6||258.5|0
1611841940000|2021-01-28 13:52:20|258.8|258.7|258.8|258.7|258.9|258.7|258.8|258.7|3825
1611841950000|2021-01-28 13:52:30|258.9||258.9||258.9||258.9||0
1611841960000|2021-01-28 13:52:40|258.8||258.8||258.8||258.8||0
1611841990000|2021-01-28 13:53:10|||||||||1050
1611842050000|2021-01-28 13:54:10|258.7|258.6|258.9|258.7|258.9|258.7|258.7|258.6|12388
1611842080000|2021-01-28 13:54:40||258.8||258.8||258.8||258.8|0
1611842100000|2021-01-28 13:55:00|259|258.9|259|258.9|259|258.9|259|258.9|5140
1611842140000|2021-01-28 13:55:40|259.1|259|259.1|259|259.1|259|259.1|259|8423
1611842150000|2021-01-28 13:55:50|259.2|259.1|259.2|259.1|259.3|259.1|259.2|259|2891
1611842180000|2021-01-28 13:56:20|||||||||44
1611842210000|2021-01-28 13:56:50|259.1|259|259.3|259.2|259.3|259.2|259.1|259|9734
1611842220000|2021-01-28 13:57:00|||||||||222
1611842230000|2021-01-28 13:57:10|||||||||500
1611842240000|2021-01-28 13:57:20|259.4|259.3|259.4|259.3|259.5|259.3|259.4|259.2|1041
1611842250000|2021-01-28 13:57:30|259.3|259.2|259.4|259.3|259.4|259.3|259.3|259.2|934
1611842260000|2021-01-28 13:57:40|||||||||100
1611842270000|2021-01-28 13:57:50|259.3|259.2|259.4|259.3|259.4|259.3|259.3|259.2|3981
1611842310000|2021-01-28 13:58:30|||||||||1000
1611842330000|2021-01-28 13:58:50|259.5|259.4|259.4|259.3|259.5|259.4|259.4|259.3|1661
1611842340000|2021-01-28 13:59:00||259.2||259.2||259.2||259.2|993
1611842360000|2021-01-28 13:59:20||259.3||259.3||259.3||259.3|0
1611842370000|2021-01-28 13:59:30|259.5|259.4|259.5|259.3|259.5|259.4|259.5|259.3|4259
1611842380000|2021-01-28 13:59:40|259.4|259.4|259.4|259.3|259.4|259.4|259.4|259.3|0
1611842390000|2021-01-28 13:59:50|||||||||1113
1611842440000|2021-01-28 14:00:40|259.3|259.2|259.3|259.2|259.4|259.3|259.3|259.2|7152
1611842470000|2021-01-28 14:01:10|||||||||1000
1611842490000|2021-01-28 14:01:30|259.2|259.1|259.3|259.2|259.3|259.2|259.2|259.1|5828
1611842500000|2021-01-28 14:01:40|259.4|259.3|259.4|259.3|259.5|259.3|259.4|259.3|6019
1611842510000|2021-01-28 14:01:50|259.3|259.2|259.4|259.2|259.4|259.3|259.3|259.2|2275
1611842530000|2021-01-28 14:02:10|259.3|259.3|259.3|259.1|259.3|259.3|259.3|259.1|6771
1611842540000|2021-01-28 14:02:20|259.2|259|259.2|259|259.2|259|259.2|259|0
1611842550000|2021-01-28 14:02:30|259.1||259.2||259.2||259.1||56
1611842560000|2021-01-28 14:02:40|259.1||259.1||259.1||259.1||0
1611842580000|2021-01-28 14:03:00|259.2|259.1|259.2|259|259.2|259.1|259.2|259|6218
1611842590000|2021-01-28 14:03:10|259.1||259.1||259.1||259.1||0
1611842600000|2021-01-28 14:03:20|259.2|259.1|259.2|259.1|259.2|259.1|259.2|259.1|1352
1611842630000|2021-01-28 14:03:50|259.1|259|259.1|259|259.2|259|259.1|259|0
1611842670000|2021-01-28 14:04:30|259|258.9|258.9|258.8|259|258.9|258.9|258.8|4800
1611842680000|2021-01-28 14:04:40||258.7||258.7||258.8||258.7|0
1611842690000|2021-01-28 14:04:50|258.8|258.6|258.8|258.7|258.8|258.7|258.8|258.6|0
1611842700000|2021-01-28 14:05:00|258.7|258.6|258.7|258.6|258.7|258.6|258.7|258.6|0
1611842710000|2021-01-28 14:05:10||258.5||258.5||258.5||258.5|0
1611842730000|2021-01-28 14:05:30|258.6||258.6||258.6||258.6||5655
1611842750000|2021-01-28 14:05:50|258.7|258.6|258.6|258.5|258.7|258.6|258.6|258.5|27843
1611842760000|2021-01-28 14:06:00|||||||||1230
1611842770000|2021-01-28 14:06:10|||||||||500
1611842880000|2021-01-28 14:08:00|258.7|258.6|258.6|258.5|258.7|258.6|258.6|258.5|13313
1611842890000|2021-01-28 14:08:10|258.7|258.6|258.7|258.6|258.7|258.6|258.7|258.6|977
1611842930000|2021-01-28 14:08:50|258.6|258.5|258.6|258.5|258.6|258.5|258.6|258.5|2550
1611842950000|2021-01-28 14:09:10|258.7|258.6|258.6|258.5|258.7|258.6|258.5|258.4|17897
1611842970000|2021-01-28 14:09:30|258.7|258.6|258.7|258.6|258.7|258.6|258.7|258.6|4067
1611842980000|2021-01-28 14:09:40|258.8|258.7|258.9|258.8|258.9|258.8|258.8|258.7|4067
1611843030000|2021-01-28 14:10:30|259|258.9|259|258.9|259|258.9|259|258.9|3298
1611843040000|2021-01-28 14:10:40|259.1|259|259|258.9|259.1|259|259|258.9|7558
1611843050000|2021-01-28 14:10:50|258.9|258.8|259.1|259|259.1|259|258.9|258.8|14336
1611843060000|2021-01-28 14:11:00|259.2|259.1|259.1|259|259.2|259.1|259.1|259|1375
1611843070000|2021-01-28 14:11:10|259.2|259.1|259.2|259.1|259.2|259.1|259.2|259.1|3049
1611843080000|2021-01-28 14:11:20|259.3|259.2|259.2|259|259.3|259.2|259.2|259|2500
1611843090000|2021-01-28 14:11:30||259.1||259.1||259.1||259.1|0
1611843100000|2021-01-28 14:11:40|259.1|259|259.1|258.9|259.1|259|259.1|258.9|807
1611843110000|2021-01-28 14:11:50||259||259||259||259|0
1611843130000|2021-01-28 14:12:10|259|258.9|259|258.9|259.1|258.9|259|258.9|3561
1611843170000|2021-01-28 14:12:50|258.9|258.8|258.9|258.8|258.9|258.9|258.9|258.8|0
1611843180000|2021-01-28 14:13:00||258.7||258.7||258.7||258.7|0
1611843220000|2021-01-28 14:13:40||258.8||258.7||258.8||258.7|0
1611843290000|2021-01-28 14:14:50|259|258.8|259.1|258.9|259.1|259|259|258.8|15783
1611843340000|2021-01-28 14:15:40|259.2|259|259.2|259.1|259.2|259.1|259.2|259|7150
1611843350000|2021-01-28 14:15:50|259.3||259.2||259.3||259.2||0
1611843380000|2021-01-28 14:16:20|259.3|259.2|259.4|259.3|259.5|259.3|259.3|259.2|8021
1611843410000|2021-01-28 14:16:50|259.5|259.4|259.5|259.4|259.5|259.4|259.5|259.4|2032
1611843420000|2021-01-28 14:17:00||259.3||259.3||259.4||259.3|0
1611843430000|2021-01-28 14:17:10||259.4||259.4||259.4||259.4|0
1611843440000|2021-01-28 14:17:20||259.3||259.4||259.4||259.3|324
1611843470000|2021-01-28 14:17:50|259.4|259.3|259.3|259.1|259.4|259.3|259.3|259.1|4562
1611843480000|2021-01-28 14:18:00||259.2||259.2||259.2||259.2|0
1611843500000|2021-01-28 14:18:20|259.2|259.1|259.2|259.1|259.3|259.1|259.2|259.1|2870
1611843540000|2021-01-28 14:19:00|259.1|259|259.2|259.1|259.2|259.1|259.1|259|5096
1611843560000|2021-01-28 14:19:20|259.3|259.2|259.4|259.3|259.5|259.3|259.3|259.1|8737
1611843570000|2021-01-28 14:19:30|259.5||259.4||259.5||259.4||800
1611843620000|2021-01-28 14:20:20|||||||||675
1611843650000|2021-01-28 14:20:50|259.3|259.2|259.3|259.1|259.3|259.2|259.3|259.1|3500
1611843660000|2021-01-28 14:21:00||259.2||259.2||259.2||259.2|0
1611843740000|2021-01-28 14:22:20|259.2|259.1|259.3|259.1|259.3|259.2|259.2|259.1|773
1611843760000|2021-01-28 14:22:40|259.2||259.2||259.2||259.2||0
1611843780000|2021-01-28 14:23:00||259||259||259||259|0
1611843800000|2021-01-28 14:23:20|259.1|259.1|259.2|259.1|259.2|259.1|259.1|259.1|6746
1611843810000|2021-01-28 14:23:30||259||259.1||259.1||259|0
1611843830000|2021-01-28 14:23:50|259.3|259.2|259.3|259.2|259.4|259.2|259.3|259.1|5099
1611843870000|2021-01-28 14:24:30|259.4|259.3|259.4|259.3|259.4|259.3|259.4|259.3|18448
1611843880000|2021-01-28 14:24:40|259.3|259.2|259.3|259.1|259.3|259.2|259.3|259.1|9959
1611843890000|2021-01-28 14:24:50||259.2||259.2||259.2||259.2|0
1611843910000|2021-01-28 14:25:10|259.4||259.3||259.4||259.3||5020
1611843960000|2021-01-28 14:26:00|259.2|259.1|259.3|259.1|259.3|259.2|259.2|259.1|4757
1611843970000|2021-01-28 14:26:10|259.2|259|259.2|259|259.2|259.1|259.2|259|0
1611843980000|2021-01-28 14:26:20|259.1||259.1||259.1||259.1||750
1611843990000|2021-01-28 14:26:30|||||||||2000
1611844010000|2021-01-28 14:26:50|259|258.9|259|258.9|259|258.9|259|258.8|19532
1611844050000|2021-01-28 14:27:30|258.9|258.8|258.9|258.8|258.9|258.8|258.9|258.7|774
1611844060000|2021-01-28 14:27:40|259|258.9|259|258.8|259|258.9|259|258.8|5368
1611844070000|2021-01-28 14:27:50|258.9||258.9||258.9||258.9||0
1611844080000|2021-01-28 14:28:00||258.7||258.8||258.8||258.7|0
1611844100000|2021-01-28 14:28:20|259|258.9|259|258.9|259|258.9|259|258.9|6791
1611844120000|2021-01-28 14:28:40|||||||||5762
1611844170000|2021-01-28 14:29:30|259.1|259|259.1|259|259.2|259.1|259|258.9|10281
1611844180000|2021-01-28 14:29:40||258.9||258.9||258.9||258.9|2852
1611844190000|2021-01-28 14:29:50|259|258.8|258.9|258.8|259|258.8|258.9|258.8|0
1611844200000|2021-01-28 14:30:00||258.7||258.7||258.7||258.7|0
1611844210000|2021-01-28 14:30:10|258.8|258.8|258.9|258.7|258.9|258.8|258.8|258.7|773
1611844220000|2021-01-28 14:30:20|258.8||258.8||258.8||258.8||0
1611844230000|2021-01-28 14:30:30|||||||||1600
1611844240000|2021-01-28 14:30:40|||||||||996
1611844250000|2021-01-28 14:30:50|258.9|258.8|258.9|258.7|258.9|258.8|258.9|258.7|4917
1611844260000|2021-01-28 14:31:00||258.8||258.7||258.8||258.7|0
1611844270000|2021-01-28 14:31:10|258.8|258.8|258.8|258.7|258.8|258.8|258.8|258.7|2500
1611844300000|2021-01-28 14:31:40|258.7|258.6|258.7|258.6|258.7|258.6|258.7|258.6|1148
1611844330000|2021-01-28 14:32:10|258.6|258.5|258.6|258.5|258.7|258.5|258.6|258.5|1788
1611844370000|2021-01-28 14:32:50|||||||||300
1611844380000|2021-01-28 14:33:00|258.7|258.6|258.7|258.6|258.7|258.6|258.7|258.5|3832
1611844390000|2021-01-28 14:33:10|258.8|258.7|258.9|258.8|259|258.9|258.8|258.7|7522
1611844400000|2021-01-28 14:33:20|259||258.9||259||258.9||1239
1611844410000|2021-01-28 14:33:30|259|258.9|259|258.8|259|258.9|259|258.8|953
1611844420000|2021-01-28 14:33:40|259.1|258.9|259|258.9|259.1|259|259|258.9|1193
1611844440000|2021-01-28 14:34:00|258.9|258.8|258.9|258.8|258.9|258.8|258.9|258.8|5958
1611844470000|2021-01-28 14:34:30|258.8|258.7|258.7|258.6|258.8|258.7|258.7|258.6|2042
1611844510000|2021-01-28 14:35:10|258.8|258.7|258.8|258.6|258.8|258.7|258.8|258.6|5702
1611844530000|2021-01-28 14:35:30|258.7|258.7|258.8|258.6|258.8|258.7|258.7|258.6|5550
1611844540000|2021-01-28 14:35:40|258.7|258.7|258.8|258.7|258.8|258.7|258.7|258.7|1688
1611844550000|2021-01-28 14:35:50|258.9|258.8|258.9|258.8|258.9|258.8|258.9|258.8|1163
1611844560000|2021-01-28 14:36:00|259|258.9|259|258.9|259|258.9|259|258.9|769
1611844610000|2021-01-28 14:36:50|259.1|259|259|258.9|259.1|259|259|258.9|3112
1611844630000|2021-01-28 14:37:10|258.9|258.8|259.1|259|259.1|259|258.9|258.7|7376
1611844640000|2021-01-28 14:37:20|259.2|259.1|259.2|259|259.2|259.1|259.1|259|0
1611844650000|2021-01-28 14:37:30|259.1||259.1||259.1||259.1||0
1611844660000|2021-01-28 14:37:40|259.2||259.2||259.2||259.2||0
1611844670000|2021-01-28 14:37:50|259.1||259.2||259.2||259.1||0
1611844690000|2021-01-28 14:38:10|259.3|259.1|259.4|259.3|259.5|259.4|259.3|259.1|8815
1611844700000|2021-01-28 14:38:20||259.2||259.2||259.2||259.2|0
1611844710000|2021-01-28 14:38:30|259.3||259.4||259.4||259.3||5571
1611844720000|2021-01-28 14:38:40|259.3|259.1|259.3|259.2|259.3|259.2|259.3|259.1|0
1611844730000|2021-01-28 14:38:50|259.2|259.1|259.2|259.1|259.2|259.1|259.2|259.1|772
1611844740000|2021-01-28 14:39:00||259||259.1||259.1||259|0
1611844790000|2021-01-28 14:39:50|259.3|259|259.4|259.2|259.4|259.3|259.3|259|16462
1611844810000|2021-01-28 14:40:10||259.3||259.2||259.3||259.2|0
1611844820000|2021-01-28 14:40:20||259.3||259.2||259.3||259.2|0
1611844840000|2021-01-28 14:40:40||259.3||259.3||259.3||259.2|0
1611844850000|2021-01-28 14:40:50|259.5|259.4|259.4|259.3|259.5|259.4|259.4|259.3|3379
1611844860000|2021-01-28 14:41:00|259.3|259.2|259.3|259.2|259.4|259.3|259.3|259.1|4000
1611844870000|2021-01-28 14:41:10|259.2|259.1|259.2|259.1|259.2|259.1|259.2|259.1|772
1611844880000|2021-01-28 14:41:20|259.3||259.3||259.3||259.3||0
1611844900000|2021-01-28 14:41:40||259.2||259.2||259.2||259.1|0
1611844920000|2021-01-28 14:42:00|259.2|259.1|259.3|259.1|259.3|259.2|259.2|259.1|8338
1611844930000|2021-01-28 14:42:10|259.4|259.2|259.4|259.2|259.4|259.2|259.3|259.1|6533
1611844940000|2021-01-28 14:42:20|259.3|259.1|259.3|259.1|259.3|259.1|259.2|259.1|0
1611844950000|2021-01-28 14:42:30|259.2||259.2||259.2||259.2||0
1611844960000|2021-01-28 14:42:40|259.1|259|259.1|258.9|259.2|259|259|258.9|5210
1611844970000|2021-01-28 14:42:50|259.2|259|259.2|259|259.2|259.1|259.1|259|6420
1611844980000|2021-01-28 14:43:00|259.1|259.1|259.3|259.1|259.3|259.2|259.1|259|8671
1611844990000|2021-01-28 14:43:10|259.4|259.2|259.4|259.3|259.4|259.3|259.4|259.1|2945
1611845000000|2021-01-28 14:43:20|259.5|259.4|259.5|259.3|259.5|259.4|259.5|259.3|10000
1611845030000|2021-01-28 14:43:50|259.4|259.4|259.4|259.3|259.5|259.4|259.4|259.3|0
1611845050000|2021-01-28 14:44:10|259.5|259.4|259.5|259.4|259.5|259.4|259.5|259.4|0
1611845060000|2021-01-28 14:44:20|259.4|259.3|259.4|259.3|259.5|259.4|259.4|259.3|18396
1611845070000|2021-01-28 14:44:30|259.5|259.4|259.4|259.3|259.5|259.4|259.4|259.3|0
1611845100000|2021-01-28 14:45:00|259.5|259.4|259.5|259.4|259.5|259.4|259.5|259.4|1430
1611845110000|2021-01-28 14:45:10||259.3||259.4||259.4||259.3|1148
1611845160000|2021-01-28 14:46:00|259.6|259.5|259.6|259.5|259.6|259.5|259.6|259.5|9732
1611845170000|2021-01-28 14:46:10|259.7|259.6|259.6|259.5|259.7|259.6|259.6|259.5|2450
1611845190000|2021-01-28 14:46:30|259.5|259.4|259.4|259.3|259.5|259.4|259.4|259.3|12969
1611845220000|2021-01-28 14:47:00|259.5||259.5||259.5||259.5||0
1611845230000|2021-01-28 14:47:10||259.4||259.4||259.4||259.3|314
1611845250000|2021-01-28 14:47:30|259.7|259.5|259.6|259.4|259.7|259.6|259.6|259.4|79200
1611845260000|2021-01-28 14:47:40|259.5|259.5|259.6|259.4|259.6|259.5|259.5|259.4|1922
1611845270000|2021-01-28 14:47:50|259.5||259.6||259.6||259.5||0
1611845290000|2021-01-28 14:48:10|259.5||259.6||259.6||259.5||0
1611845300000|2021-01-28 14:48:20||259.5||259.5||259.5||259.5|0
1611845340000|2021-01-28 14:49:00|259.5|259.4|259.5|259.4|259.6|259.4|259.5|259.4|6242
1611845360000|2021-01-28 14:49:20|259.4|259.3|259.5|259.4|259.5|259.4|259.4|259.3|4235
1611845380000|2021-01-28 14:49:40|259.6|259.5|259.6|259.4|259.6|259.5|259.5|259.4|5724
1611845400000|2021-01-28 14:50:00|259.5|259.3|259.5|259.3|259.5|259.4|259.5|259.3|12076
1611845410000|2021-01-28 14:50:10|259.6|259.4|259.6|259.4|259.6|259.4|259.6|259.3|0
1611845430000|2021-01-28 14:50:30|259.5|259.5|259.6|259.5|259.6|259.5|259.5|259.5|89
1611845440000|2021-01-28 14:50:40|259.7|259.6|259.9|259.7|259.9|259.8|259.7|259.6|20064
1611845450000|2021-01-28 14:50:50|259.8|259.8|260|259.9|260.1|260|259.8|259.7|35737
1611845460000|2021-01-28 14:51:00|260.1|260|260.1|260|260.2|260|260|260|4059
1611845470000|2021-01-28 14:51:10|260|259.9|260|259.9|260.1|260|260|259.8|5490
1611845480000|2021-01-28 14:51:20|260.1|259.8|260.1|259.9|260.1|259.9|260.1|259.8|0
1611845500000|2021-01-28 14:51:40||260||260||260||260|0
1611845520000|2021-01-28 14:52:00|260.2|260.1|260.2|260.1|260.3|260.2|260.2|260|14438
1611845530000|2021-01-28 14:52:10|260.3||260.3||260.3||260.3||0
1611845540000|2021-01-28 14:52:20|260.2||260.2||260.2||260.2||0
1611845550000|2021-01-28 14:52:30|260.3|260.2|260.4|260.2|260.5|260.3|260.3|260.2|4243
1611845560000|2021-01-28 14:52:40|260.5|260.3|260.5|260.4|260.5|260.4|260.5|260.3|0
1611845580000|2021-01-28 14:53:00|260.6|260.5|260.7|260.5|260.7|260.5|260.6|260.5|2000
1611845590000|2021-01-28 14:53:10|260.6|260.6|260.8|260.7|260.8|260.7|260.6|260.6|0
1611845600000|2021-01-28 14:53:20|260.7|260.6|260.7|260.6|260.8|260.6|260.6|260.5|5983
1611845610000|2021-01-28 14:53:30|260.8||260.7||260.8||260.7||0
1611845620000|2021-01-28 14:53:40||260.5||260.6||260.6||260.5|0
1611845630000|2021-01-28 14:53:50||260.5||260.5||260.5||260.5|0
1611845640000|2021-01-28 14:54:00|260.8|260.6|260.6|260.5|260.8|260.6|260.6|260.5|0
1611845650000|2021-01-28 14:54:10|260.5|260.4|260.5|260.3|260.6|260.4|260.4|260.3|13971
1611845670000|2021-01-28 14:54:30|260.6|260.4|260.4|260.3|260.6|260.5|260.4|260.3|9928
1611845680000|2021-01-28 14:54:40|260.3|260.2|260.4|260.2|260.4|260.3|260.3|260.2|31816
1611845690000|2021-01-28 14:54:50||260.3||260.3||260.3||260.3|0
1611845700000|2021-01-28 14:55:00|260.3|260.2|260.4|260.3|260.4|260.3|260.3|260.2|1345
1611845710000|2021-01-28 14:55:10|260.3|260.2|260.2|260.1|260.3|260.2|260.2|260.1|1509
1611845720000|2021-01-28 14:55:20|260.3|260|260.2|260|260.3|260|260.2|260|0
1611845730000|2021-01-28 14:55:30|260.1|260.1|260.1|259.9|260.1|260.1|260.1|259.9|2900
1611845740000|2021-01-28 14:55:40|260.2|260|260.4|260.2|260.4|260.2|260.2|260|10383
1611845750000|2021-01-28 14:55:50|260.3|260.1|260|259.9|260.3|260.1|260|259.9|3205
1611845760000|2021-01-28 14:56:00|259.9|259.8|259.9|259.7|259.9|259.9|259.9|259.7|0
1611845770000|2021-01-28 14:56:10|260|259.8|260|259.9|260|259.9|260|259.8|1826
1611845780000|2021-01-28 14:56:20|259.9|259.8|259.9|259.8|260|259.9|259.9|259.8|100
1611845790000|2021-01-28 14:56:30|259.8|259.7|259.8|259.6|259.9|259.8|259.7|259.6|13675
1611845800000|2021-01-28 14:56:40|259.9|259.7|259.8|259.7|259.9|259.7|259.8|259.7|0
1611845810000|2021-01-28 14:56:50|259.9|259.8|259.9|259.7|260|259.8|259.9|259.7|8962
1611845840000|2021-01-28 14:57:20|260|259.8|259.9|259.7|260|259.9|259.9|259.7|587
1611845850000|2021-01-28 14:57:30|259.8|259.8|259.8|259.7|259.9|259.8|259.8|259.7|1001
1611845860000|2021-01-28 14:57:40|259.9|259.6|259.9|259.7|259.9|259.7|259.9|259.6|772
1611845890000|2021-01-28 14:58:10|259.8|259.6|259.8|259.7|259.8|259.7|259.8|259.6|0
1611845920000|2021-01-28 14:58:40|259.9||259.8||259.9||259.8||1232
1611845940000|2021-01-28 14:59:00||259.6||259.6||259.6||259.6|1803
1611845950000|2021-01-28 14:59:10||259.7||259.6||259.7||259.6|0
1611845960000|2021-01-28 14:59:20||259.7||259.7||259.7||259.7|0
1611845980000|2021-01-28 14:59:40||259.6||259.7||259.7||259.6|0
1611846000000|2021-01-28 15:00:00|259.9||260||260||259.8||9317
1611846010000|2021-01-28 15:00:10|259.9|259.6|259.8|259.6|259.9|259.6|259.8|259.6|7313
1611846020000|2021-01-28 15:00:20|259.7|259.5|259.5|259.4|259.7|259.5|259.5|259.4|4081
1611846030000|2021-01-28 15:00:30|259.6|259.3|259.5|259.3|259.7|259.4|259.5|259.3|51000
1611846050000|2021-01-28 15:00:50|259.4|259.2|259.3|259.2|259.4|259.2|259.3|259.1|8287
1611846060000|2021-01-28 15:01:00|259.4||259.3||259.4||259.3||5884
1611846070000|2021-01-28 15:01:10|259.2|259.1|259.2|259.1|259.2|259.1|259.2|259.1|3305
1611846080000|2021-01-28 15:01:20|259.3||259.2||259.3||259.2||0
1611846090000|2021-01-28 15:01:30|259.1|258.9|259.1|258.9|259.1|258.9|259|258.9|33322
1611846100000|2021-01-28 15:01:40|259.2|259|259.1|259|259.2|259|259.1|258.9|0
1611846110000|2021-01-28 15:01:50|259.2||259.1||259.2||259.1||0
1611846120000|2021-01-28 15:02:00|259|258.9|259|258.8|259|258.9|258.9|258.8|5042
1611846130000|2021-01-28 15:02:10||258.9||258.9||258.9||258.9|0
1611846140000|2021-01-28 15:02:20|259.1|259|259.1|259|259.1|259|259|258.9|10689
1611846180000|2021-01-28 15:03:00|259.2|259.1|259.2|259.1|259.2|259.1|259.2|259.1|4510
1611846220000|2021-01-28 15:03:40|259.3|259.2|259.4|259.3|259.4|259.3|259.2|259.1|58639
1611846230000|2021-01-28 15:03:50|259.3|259.2|259.3|259.2|259.4|259.3|259.3|259.2|1551
1611846240000|2021-01-28 15:04:00|259.4||259.4||259.4||259.3||2219
1611846250000|2021-01-28 15:04:10|259.5|259.3|259.5|259.3|259.5|259.4|259.4|259.3|7406
1611846260000|2021-01-28 15:04:20|259.6|259.4|259.6|259.4|259.6|259.4|259.6|259.4|1397
1611846270000|2021-01-28 15:04:30||259.5||259.5||259.5||259.5|0
1611846280000|2021-01-28 15:04:40|259.7|259.6|259.7|259.5|259.7|259.6|259.7|259.5|587
1611846300000|2021-01-28 15:05:00|259.6||259.7||259.7||259.6||0
1611846320000|2021-01-28 15:05:20|259.6|259.4|259.6|259.4|259.6|259.4|259.5|259.3|50691
1611846330000|2021-01-28 15:05:30|259.7|259.5|259.7|259.6|259.7|259.6|259.7|259.5|1356
1611846340000|2021-01-28 15:05:40|259.8|259.7|259.8|259.7|259.9|259.8|259.8|259.7|8308
1611846350000|2021-01-28 15:05:50|259.9|259.8|259.9|259.8|259.9|259.8|259.9|259.7|1628
1611846360000|2021-01-28 15:06:00|259.8|259.7|260|259.8|260.1|259.9|259.8|259.7|25755
1611846370000|2021-01-28 15:06:10|259.9||260||260||259.9||0
1611846380000|2021-01-28 15:06:20||259.9||259.8||259.9||259.8|0
1611846390000|2021-01-28 15:06:30||259.9||259.9||259.9||259.9|0
1611846410000|2021-01-28 15:06:50|259.9|259.8|260|259.8|260|259.9|259.9|259.8|7351
1611846420000|2021-01-28 15:07:00||259.9||259.9||259.9||259.8|0
1611846430000|2021-01-28 15:07:10||259.8||259.9||259.9||259.8|0
1611846440000|2021-01-28 15:07:20|||||||||2000
1611846450000|2021-01-28 15:07:30|260.1|259.8|260|259.9|260.1|260|260|259.8|12235
1611846460000|2021-01-28 15:07:40|260.1|260|260.1|260|260.2|260|260.1|260|2133
1611846470000|2021-01-28 15:07:50|260.2|259.9|260.2|260|260.2|260|260.1|259.9|0
1611846480000|2021-01-28 15:08:00|260.1|259.9|260|259.8|260.2|259.9|259.9|259.8|8591
1611846490000|2021-01-28 15:08:10|259.9|259.9|259.9|259.8|260|259.9|259.9|259.8|2097
1611846500000|2021-01-28 15:08:20|259.8|259.7|259.9|259.7|259.9|259.7|259.8|259.7|0
1611846510000|2021-01-28 15:08:30|259.8|259.6|259.7|259.5|259.8|259.6|259.7|259.5|0
1611846520000|2021-01-28 15:08:40||259.6||259.6||259.6||259.6|0
1611846530000|2021-01-28 15:08:50|259.8||259.8||259.8||259.7||0
1611846540000|2021-01-28 15:09:00|259.7||259.8||259.8||259.7||0
1611846550000|2021-01-28 15:09:10|259.7||259.8||259.8||259.7||0
1611846560000|2021-01-28 15:09:20|259.7||259.7||259.7||259.7||0
1611846570000|2021-01-28 15:09:30|259.8||259.8||259.8||259.7||0
1611846580000|2021-01-28 15:09:40|259.7||259.8||259.8||259.7||0
1611846590000|2021-01-28 15:09:50|259.7|259.7|259.8|259.7|259.8|259.7|259.7|259.7|0
1611846600000|2021-01-28 15:10:00|259.9|259.8|260|259.8|260|259.9|259.9|259.8|2300
1611846620000|2021-01-28 15:10:20||259.9||259.8||259.9||259.8|4906
1611846630000|2021-01-28 15:10:30|260.1|259.9|260.2|260|260.2|260|260.1|259.9|24915
1611846680000|2021-01-28 15:11:20|260.3|260.1|260.2|260.1|260.4|260.2|260.2|260.1|14544
1611846690000|2021-01-28 15:11:30|260.1|260|260.2|260.1|260.2|260.1|260.1|260|8671
1611846700000|2021-01-28 15:11:40|260.3|260.2|260.2|260.1|260.3|260.2|260.2|260.1|10724
1611846710000|2021-01-28 15:11:50|260.3|260|260.2|260|260.3|260.1|260.1|260|9234
1611846720000|2021-01-28 15:12:00|260.3|260.1|260.3|260.1|260.3|260.1|260.2|260.1|16426
1611846730000|2021-01-28 15:12:10|260.2||260.2||260.3||260.2||0
1611846740000|2021-01-28 15:12:20|260.1|260|260|259.8|260.2|260.1|260|259.8|7141
1611846790000|2021-01-28 15:13:10|259.9|259.9|260|259.8|260|259.9|259.9|259.8|1697
1611846800000|2021-01-28 15:13:20|260.1|259.9|260|259.9|260.1|259.9|260|259.9|6106
1611846810000|2021-01-28 15:13:30|260.1|260|260|259.9|260.1|260|260|259.9|2927
1611846820000|2021-01-28 15:13:40|260.1|260|260.1|260|260.1|260|260.1|259.9|2558
1611846870000|2021-01-28 15:14:30|260.2|260.1|260.2|260.1|260.3|260.1|260.2|260.1|5388
1611846890000|2021-01-28 15:14:50|260.3||260.3||260.3||260.3||588
1611846900000|2021-01-28 15:15:00|260.4|260.2|260.5|260.3|260.5|260.4|260.3|260.2|1863
1611846910000|2021-01-28 15:15:10|260.6|260.4|260.5|260.4|260.6|260.5|260.5|260.4|2072
1611846930000|2021-01-28 15:15:30|260.4|260.3|260.4|260.3|260.4|260.3|260.4|260.2|7170
1611846940000|2021-01-28 15:15:40|260.5||260.5||260.5||260.4||0
1611846950000|2021-01-28 15:15:50|260.6|260.4|260.6|260.5|260.6|260.5|260.6|260.3|1000
1611846960000|2021-01-28 15:16:00|260.7|260.6|260.7|260.5|260.7|260.6|260.6|260.5|5000
1611846970000|2021-01-28 15:16:10|260.6||260.7||260.7||260.6||12
1611846980000|2021-01-28 15:16:20|260.6||260.6||260.7||260.6||0
1611846990000|2021-01-28 15:16:30|260.7|260.6|260.7|260.6|260.7|260.6|260.6|260.5|6294
1611847000000|2021-01-28 15:16:40|||||||||3253
1611847010000|2021-01-28 15:16:50||260.5||260.5||260.6||260.5|4095
1611847020000|2021-01-28 15:17:00||260.6||260.6||260.6||260.6|0
1611847040000|2021-01-28 15:17:20|260.6|260.5|260.6|260.4|260.6|260.5|260.6|260.4|4625
1611847050000|2021-01-28 15:17:30||260.5||260.4||260.5||260.4|1411
1611847080000|2021-01-28 15:18:00|260.5|260.5|260.7|260.6|260.7|260.6|260.5|260.4|7434
1611847140000|2021-01-28 15:19:00|260.6|260.5|260.7|260.5|260.7|260.5|260.6|260.5|6400
1611847150000|2021-01-28 15:19:10||260.6||260.6||260.6||260.6|0
1611847190000|2021-01-28 15:19:50||260.5||260.5||260.5||260.5|0
1611847200000|2021-01-28 15:20:00|260.6|260.6|260.7|260.6|260.7|260.6|260.6|260.5|6247
1611847210000|2021-01-28 15:20:10|260.8|260.7|260.8|260.6|260.8|260.7|260.7|260.6|9508
1611847220000|2021-01-28 15:20:20|260.7||260.7||260.7||260.7||0
1611847230000|2021-01-28 15:20:30|260.6|260.5|260.7|260.5|260.7|260.5|260.6|260.5|1147
1611847240000|2021-01-28 15:20:40||260.6||260.6||260.6||260.6|0
1611847250000|2021-01-28 15:20:50|260.8|260.7|260.8|260.6|260.8|260.7|260.8|260.6|964
1611847300000|2021-01-28 15:21:40|260.9|260.7|261|260.9|261|260.9|260.9|260.7|25951
1611847310000|2021-01-28 15:21:50||260.8||260.8||260.8||260.8|0
1611847320000|2021-01-28 15:22:00||260.9||260.9||260.9||260.9|0
1611847330000|2021-01-28 15:22:10|261.1|261|261|260.8|261.1|261|260.9|260.8|27228
1611847340000|2021-01-28 15:22:20||260.9||260.8||260.9||260.8|0
1611847350000|2021-01-28 15:22:30|260.9|260.7|260.9|260.7|261|260.7|260.9|260.7|3471
1611847360000|2021-01-28 15:22:40|260.8|260.8|260.8|260.7|260.8|260.8|260.8|260.7|200
1611847380000|2021-01-28 15:23:00|260.7|260.6|260.8|260.6|260.8|260.7|260.7|260.6|7694
1611847390000|2021-01-28 15:23:10||260.7||260.7||260.7||260.7|0
1611847400000|2021-01-28 15:23:20|260.9|260.8|261|260.8|261|260.9|260.9|260.8|4170
1611847410000|2021-01-28 15:23:30|261.1|260.9|261.1|261|261.1|261|261.1|260.9|0
1611847420000|2021-01-28 15:23:40|261.2||261.1||261.2||261.1||0
1611847440000|2021-01-28 15:24:00|261.2|261.1|261.2|261.1|261.2|261.1|261.2|261.1|1870
1611847450000|2021-01-28 15:24:10|261.1|261|261.1|261|261.1|261|261.1|261|1040
1611847490000|2021-01-28 15:24:50|261|260.9|261|260.8|261|260.9|261|260.8|2655
1611847520000|2021-01-28 15:25:20|261.1|260.9|261.2|261|261.2|261.1|261.1|260.9|9677
1611847540000|2021-01-28 15:25:40|261.3|261.1|261.3|261.2|261.3|261.2|261.3|261.1|5462
1611847550000|2021-01-28 15:25:50|261.2|261.1|261.2|261.1|261.2|261.2|261.2|261.1|2421
1611847600000|2021-01-28 15:26:40||261||261.1||261.1||261|0
1611847610000|2021-01-28 15:26:50|261.1|261|261.2|261|261.2|261.1|261.1|261|791
1611847620000|2021-01-28 15:27:00||261.1||261.1||261.1||261.1|0
1611847630000|2021-01-28 15:27:10|261.3|261.2|261.3|261.2|261.3|261.2|261.3|261.2|1502
1611847650000|2021-01-28 15:27:30|261.4|261.3|261.4|261.3|261.5|261.3|261.4|261.3|10069
1611847660000|2021-01-28 15:27:40|261.5||261.4||261.5||261.4||0
1611847690000|2021-01-28 15:28:10|261.3|261.2|261.4|261.2|261.4|261.2|261.3|261.2|10535
1611847700000|2021-01-28 15:28:20|261.3|261.1|261.3|261.1|261.3|261.1|261.3|261.1|0
1611847710000|2021-01-28 15:28:30|261.2|261.2|261.3|261.1|261.3|261.2|261.2|261.1|2871
1611847720000|2021-01-28 15:28:40|261.2|261|261|260.9|261.2|261|261|260.9|14263
1611847730000|2021-01-28 15:28:50|261.1|260.8|260.9|260.8|261.1|260.9|260.9|260.8|43203
1611847740000|2021-01-28 15:29:00|261|260.9|261|260.9|261|260.9|261|260.9|587
1611847750000|2021-01-28 15:29:10|261.1|261|260.9|260.8|261.1|261|260.9|260.8|17761
1611847760000|2021-01-28 15:29:20||260.7||260.7||260.7||260.7|0
1611847780000|2021-01-28 15:29:40|260.8|260.8|260.8|260.7|260.9|260.8|260.8|260.7|2562
1611847790000|2021-01-28 15:29:50|260.7|260.6|260.8|260.7|260.8|260.7|260.7|260.6|8078
1611847800000|2021-01-28 15:30:00|260.9|260.8|261|260.8|261|260.8|260.9|260.8|1249
1611847810000|2021-01-28 15:30:10||260.9||260.9||260.9||260.9|0
1611847820000|2021-01-28 15:30:20|261.1||261||261.1||261||6345
1611847830000|2021-01-28 15:30:30|261.1|261|261.2|261|261.2|261|261.1|261|0
1611847840000|2021-01-28 15:30:40|261.1||261.2||261.2||261.1||0
1611847850000|2021-01-28 15:30:50||261.1||261||261.1||261|0
1611847900000|2021-01-28 15:31:40|261.1|260.9|260.9|260.7|261.1|260.9|260.8|260.7|14594
1611847910000|2021-01-28 15:31:50|260.8|260.6|260.8|260.6|260.8|260.6|260.8|260.6|0
1611847920000|2021-01-28 15:32:00|260.7|260.5|260.7|260.5|260.7|260.6|260.6|260.5|6206
1611847930000|2021-01-28 15:32:10||260.6||260.6||260.6||260.5|0
1611847940000|2021-01-28 15:32:20|260.8|260.7|260.8|260.6|260.8|260.7|260.8|260.6|4485
1611847950000|2021-01-28 15:32:30|260.7|260.7|260.8|260.6|260.8|260.7|260.7|260.6|0
1611847960000|2021-01-28 15:32:40|260.7|260.5|260.7|260.5|260.7|260.5|260.7|260.5|0
1611847970000|2021-01-28 15:32:50|260.6||260.6||260.6||260.6||0
1611847980000|2021-01-28 15:33:00|260.7|260.6|260.7|260.6|260.7|260.6|260.7|260.5|617
1611848010000|2021-01-28 15:33:30|260.6|260.5|260.7|260.5|260.7|260.5|260.6|260.5|6000
1611848020000|2021-01-28 15:33:40|260.8|260.6|260.8|260.6|260.8|260.7|260.8|260.5|9823
1611848040000|2021-01-28 15:34:00|260.7||260.8||260.8||260.7||150
1611848050000|2021-01-28 15:34:10|260.7||260.7||260.7||260.7||0
1611848070000|2021-01-28 15:34:30|260.6|260.5|260.6|260.5|260.6|260.5|260.6|260.5|10988
1611848090000|2021-01-28 15:34:50|260.5|260.4|260.5|260.4|260.6|260.4|260.5|260.4|2748
1611848100000|2021-01-28 15:35:00|260.6|260.5|260.6|260.4|260.6|260.5|260.5|260.4|17385
1611848110000|2021-01-28 15:35:10|260.5||260.5||260.6||260.5||0
1611848130000|2021-01-28 15:35:30|260.4|260.3|260.4|260.3|260.5|260.3|260.4|260.3|0
1611848140000|2021-01-28 15:35:40|260.3|260.2|260.3|260.2|260.3|260.2|260.3|260.2|5825
1611848150000|2021-01-28 15:35:50|260.2|260.1|260.3|260.1|260.3|260.2|260.2|260.1|6910
1611848160000|2021-01-28 15:36:00||260.2||260.2||260.2||260.2|0
1611848200000|2021-01-28 15:36:40|260.4|260.3|260.6|260.5|260.6|260.5|260.4|260.3|6587
1611848210000|2021-01-28 15:36:50|260.5|260.4|260.5|260.4|260.5|260.4|260.5|260.4|8559
1611848230000|2021-01-28 15:37:10|260.4|260.3|260.4|260.3|260.4|260.3|260.4|260.3|1344
1611848280000|2021-01-28 15:38:00|260.5|260.4|260.5|260.4|260.5|260.4|260.4|260.3|9462
1611848290000|2021-01-28 15:38:10|260.4|260.3|260.5|260.3|260.5|260.3|260.4|260.3|4079
1611848310000|2021-01-28 15:38:30|260.4|260.4|260.4|260.3|260.4|260.4|260.4|260.3|770
1611848320000|2021-01-28 15:38:40|260.5||260.5||260.5||260.4||5535
1611848330000|2021-01-28 15:38:50|260.4||260.5||260.5||260.4||1868
1611848340000|2021-01-28 15:39:00|260.4|260.2|260.4|260.3|260.4|260.3|260.4|260.2|0
1611848370000|2021-01-28 15:39:30|260.5|260.4|260.5|260.4|260.5|260.4|260.5|260.3|138
1611848390000|2021-01-28 15:39:50|260.4|260.3|260.4|260.3|260.5|260.3|260.4|260.3|4615
1611848400000|2021-01-28 15:40:00|260.3|260.2|260.3|260.1|260.4|260.2|260.2|260.1|2601
1611848410000|2021-01-28 15:40:10||260.2||260.2||260.2||260.2|0
1611848420000|2021-01-28 15:40:20|||||||||100
1611848430000|2021-01-28 15:40:30|260.2|260.1|260.2|260|260.3|260.1|260.1|260|2785
1611848440000|2021-01-28 15:40:40||260.1||260||260.1||260|0
1611848460000|2021-01-28 15:41:00|260.1|259.9|260|259.9|260.1|259.9|260|259.8|15218
1611848470000|2021-01-28 15:41:10|260.1|259.8|260|259.9|260.1|259.9|260|259.8|5855
1611848480000|2021-01-28 15:41:20|259.9|259.8|259.9|259.8|259.9|259.8|259.9|259.8|222
1611848490000|2021-01-28 15:41:30|260|259.9|260|259.9|260|259.9|260|259.8|1384
1611848500000|2021-01-28 15:41:40||259.8||259.8||259.8||259.8|0
1611848510000|2021-01-28 15:41:50|259.9|259.9|259.9|259.8|259.9|259.9|259.9|259.8|2500
1611848540000|2021-01-28 15:42:20|259.8|259.7|259.9|259.8|259.9|259.8|259.8|259.7|2883
1611848560000|2021-01-28 15:42:40|260|259.9|260|259.8|260|259.9|259.9|259.8|13473
1611848590000|2021-01-28 15:43:10||259.9||259.8||259.9||259.8|2000
1611848600000|2021-01-28 15:43:20|260.1|259.9|260.2|260|260.2|260.1|260.1|259.9|10250
1611848610000|2021-01-28 15:43:30||260.1||260||260.1||260|0
1611848620000|2021-01-28 15:43:40|260.3|260.1|260.3|260.1|260.3|260.1|260.3|260.1|2712
1611848630000|2021-01-28 15:43:50|260.2|260.2|260.3|260.1|260.3|260.2|260.2|260.1|0
1611848640000|2021-01-28 15:44:00|260.4|260.2|260.4|260.3|260.4|260.3|260.3|260.1|17000
1611848650000|2021-01-28 15:44:10|260.3|260.2|260.4|260.2|260.4|260.2|260.3|260.2|2705
1611848690000|2021-01-28 15:44:50||260.3||260.3||260.3||260.2|0
1611848700000|2021-01-28 15:45:00|260.5|260.2|260.5|260.4|260.5|260.4|260.5|260.2|1720
1611848710000|2021-01-28 15:45:10|260.6|260.3|260.5|260.4|260.6|260.4|260.5|260.3|0
1611848720000|2021-01-28 15:45:20|260.6||260.6||260.6||260.5||0
1611848730000|2021-01-28 15:45:30|260.5|260.5|260.6|260.5|260.6|260.5|260.5|260.5|450
1611848740000|2021-01-28 15:45:40|260.5|260.4|260.5|260.4|260.5|260.4|260.5|260.4|2304
1611848760000|2021-01-28 15:46:00|260.6|260.5|260.6|260.4|260.6|260.5|260.5|260.4|10135
1611848770000|2021-01-28 15:46:10|260.5|260.5|260.6|260.5|260.6|260.5|260.5|260.4|2781
1611848800000|2021-01-28 15:46:40|260.5|260.4|260.5|260.4|260.5|260.4|260.5|260.4|3921
1611848810000|2021-01-28 15:46:50|260.4|260.3|260.4|260.3|260.4|260.3|260.4|260.3|748
1611848820000|2021-01-28 15:47:00|260.5|260.4|260.5|260.3|260.5|260.4|260.5|260.3|3435
1611848830000|2021-01-28 15:47:10||260.4||260.4||260.4||260.4|0
1611848860000|2021-01-28 15:47:40|260.4|260.3|260.5|260.3|260.5|260.3|260.4|260.3|0
1611848880000|2021-01-28 15:48:00|260.4|260.4|260.5|260.4|260.5|260.4|260.4|260.3|1621
1611848910000|2021-01-28 15:48:30|260.4|260.3|260.5|260.4|260.5|260.4|260.4|260.3|6718
1611848920000|2021-01-28 15:48:40|260.6|260.5|260.6|260.5|260.6|260.5|260.6|260.4|16729
1611848930000|2021-01-28 15:48:50|260.5|260.4|260.5|260.3|260.5|260.4|260.5|260.3|7657
1611848940000|2021-01-28 15:49:00|260.4|260.4|260.6|260.4|260.6|260.4|260.4|260.4|2201
1611848950000|2021-01-28 15:49:10|260.5||260.5||260.5||260.5||0
1611848960000|2021-01-28 15:49:20||260.3||260.4||260.4||260.3|0
1611848980000|2021-01-28 15:49:40|260.6|260.5|260.6|260.5|260.6|260.5|260.6|260.5|1982
1611848990000|2021-01-28 15:49:50|260.5|260.4|260.5|260.4|260.5|260.4|260.5|260.4|1344
1611849000000|2021-01-28 15:50:00|260.6|260.5|260.6|260.5|260.7|260.6|260.6|260.4|7511
1611849010000|2021-01-28 15:50:10|260.7|260.6|260.6|260.5|260.7|260.6|260.6|260.5|280
1611849020000|2021-01-28 15:50:20|260.7||260.7||260.7||260.6||0
1611849030000|2021-01-28 15:50:30|260.6|260.4|260.6|260.4|260.6|260.5|260.6|260.4|0
1611849040000|2021-01-28 15:50:40|260.7|260.5|260.6|260.5|260.7|260.5|260.6|260.5|4570
1611849050000|2021-01-28 15:50:50|260.5|260.4|260.5|260.4|260.6|260.5|260.5|260.4|4084
1611849060000|2021-01-28 15:51:00|260.4|260.3|260.4|260.3|260.5|260.3|260.4|260.3|1177
1611849100000|2021-01-28 15:51:40|260.5|260.4|260.6|260.4|260.6|260.4|260.5|260.3|2736
1611849110000|2021-01-28 15:51:50|260.5||260.5||260.5||260.5||300
1611849120000|2021-01-28 15:52:00|260.6||260.5||260.6||260.5||0
1611849130000|2021-01-28 15:52:10|260.6|260.5|260.6|260.5|260.6|260.5|260.6|260.5|1919
1611849140000|2021-01-28 15:52:20||260.4||260.4||260.4||260.4|0
1611849150000|2021-01-28 15:52:30||260.5||260.5||260.5||260.5|0
1611849170000|2021-01-28 15:52:50|260.7|260.6|260.8|260.7|260.8|260.7|260.7|260.6|22800
1611849180000|2021-01-28 15:53:00|260.9|260.8|260.9|260.8|260.9|260.8|260.9|260.7|62
1611849220000|2021-01-28 15:53:40|||||||||1762
1611849240000|2021-01-28 15:54:00|260.8|260.7|260.8|260.6|260.8|260.7|260.7|260.6|6334
1611849250000|2021-01-28 15:54:10|260.7||260.7||260.7||260.7||0
1611849280000|2021-01-28 15:54:40|260.6|260.5|260.6|260.5|260.6|260.5|260.6|260.5|1913
1611849300000|2021-01-28 15:55:00|260.7|260.6|260.7|260.5|260.7|260.6|260.7|260.5|5002
1611849310000|2021-01-28 15:55:10||260.6||260.6||260.6||260.6|0
1611849320000|2021-01-28 15:55:20||260.5||260.6||260.6||260.5|0
1611849460000|2021-01-28 15:57:40|260.6|260.5|260.6|260.5|260.6|260.5|260.6|260.5|8953
1611849470000|2021-01-28 15:57:50|260.5|260.4|260.6|260.4|260.6|260.5|260.5|260.4|4520
1611849490000|2021-01-28 15:58:10|260.5|260.3|260.5|260.4|260.6|260.4|260.4|260.3|5538
1611849510000|2021-01-28 15:58:30|260.6|260.5|260.7|260.6|260.7|260.6|260.6|260.5|25036
1611849520000|2021-01-28 15:58:40||260.5||260.6||260.6||260.5|13665
1611849530000|2021-01-28 15:58:50|260.8|260.7|260.8|260.6|260.8|260.7|260.8|260.6|587
1611849550000|2021-01-28 15:59:10|260.7|260.7|260.8|260.6|260.8|260.7|260.7|260.6|2971
1611849560000|2021-01-28 15:59:20|260.7||260.7||260.7||260.7||0
1611849600000|2021-01-28 16:00:00|260.6|260.5|260.7|260.5|260.7|260.5|260.6|260.5|6259
1611849630000|2021-01-28 16:00:30|||||||||500
1611849640000|2021-01-28 16:00:40||260.6||260.5||260.6||260.5|386
1611849650000|2021-01-28 16:00:50||260.6||260.6||260.6||260.6|0
1611849660000|2021-01-28 16:01:00|260.6|260.5|260.6|260.5|260.7|260.6|260.6|260.5|3951
1611849670000|2021-01-28 16:01:10|260.7|260.6|260.7|260.6|260.7|260.6|260.7|260.6|1725
1611849700000|2021-01-28 16:01:40|260.6|260.5|260.6|260.5|260.6|260.5|260.6|260.4|5251
1611849720000|2021-01-28 16:02:00|260.7|260.6|260.7|260.5|260.8|260.6|260.7|260.5|15841
1611849730000|2021-01-28 16:02:10||260.6||260.6||260.6||260.5|0
1611849740000|2021-01-28 16:02:20|260.8|260.7|260.6|260.5|260.8|260.7|260.6|260.5|4418
1611849750000|2021-01-28 16:02:30|||||||||3000
1611849780000|2021-01-28 16:03:00|260.7|260.6|260.7|260.6|260.8|260.7|260.7|260.6|6618
1611849790000|2021-01-28 16:03:10|260.8||260.7||260.8||260.7||0
1611849820000|2021-01-28 16:03:40|260.8|260.7|260.8|260.7|260.9|260.7|260.8|260.7|16086
1611849830000|2021-01-28 16:03:50|260.9|260.8|261|260.8|261|260.9|260.8|260.7|8772
1611849840000|2021-01-28 16:04:00|260.9|260.9|261.1|261|261.1|261|260.9|260.8|8637
1611849850000|2021-01-28 16:04:10|261.2||261.1||261.2||261.1||433
1611849860000|2021-01-28 16:04:20|261|260.9|261.1|261|261.1|261|261|260.9|2534
1611849890000|2021-01-28 16:04:50|261|260.9|261|260.9|261.1|260.9|261|260.9|7205
1611849900000|2021-01-28 16:05:00|260.9|260.8|261|260.9|261|260.9|260.9|260.8|2240
1611849920000|2021-01-28 16:05:20|260.9|260.8|260.8|260.7|260.9|260.8|260.8|260.7|1016
1611849930000|2021-01-28 16:05:30||260.6||260.7||260.7||260.6|0
1611849960000|2021-01-28 16:06:00|260.9|260.8|260.9|260.8|260.9|260.8|260.9|260.7|19398
1611849990000|2021-01-28 16:06:30|260.8|260.7|260.8|260.7|260.9|260.7|260.8|260.7|4570
1611850010000|2021-01-28 16:06:50|260.9|260.8|260.8|260.7|260.9|260.8|260.8|260.7|9345
1611850020000|2021-01-28 16:07:00|260.7|260.6|260.7|260.6|260.8|260.6|260.7|260.6|3568
1611850040000|2021-01-28 16:07:20|260.8||260.8||260.8||260.8||8307
1611850060000|2021-01-28 16:07:40||260.7||260.6||260.7||260.6|0
1611850070000|2021-01-28 16:07:50||260.7||260.7||260.7||260.7|0
1611850080000|2021-01-28 16:08:00||260.6||260.7||260.7||260.6|0
1611850160000|2021-01-28 16:09:20|||||||||1917
1611850170000|2021-01-28 16:09:30|260.7|260.6|260.7|260.6|260.7|260.6|260.7|260.5|12550
1611850180000|2021-01-28 16:09:40|260.8|260.7|260.8|260.7|260.8|260.7|260.7|260.7|17504
1611850210000|2021-01-28 16:10:10|||||||||100
1611850220000|2021-01-28 16:10:20|260.9|260.8|260.8|260.7|260.9|260.8|260.8|260.7|11704
1611850230000|2021-01-28 16:10:30|||||||||2678
1611850240000|2021-01-28 16:10:40|260.9|260.8|260.9|260.8|261|260.9|260.9|260.7|10875
1611850250000|2021-01-28 16:10:50||260.7||260.8||260.8||260.7|4523
1611850290000|2021-01-28 16:11:30|261|260.9|261|260.9|261|260.9|261|260.9|10652
1611850310000|2021-01-28 16:11:50|260.9|260.8|261|260.9|261|260.9|260.9|260.8|8814
1611850320000|2021-01-28 16:12:00|260.9|260.8|261|260.9|261|260.9|260.9|260.8|3039
1611850340000|2021-01-28 16:12:20|260.9|260.8|260.9|260.8|260.9|260.8|260.9|260.8|3584
1611850440000|2021-01-28 16:14:00|261|260.9|260.9|260.8|261|260.9|260.9|260.8|19473
1611850450000|2021-01-28 16:14:10|260.8|260.7|260.8|260.7|260.8|260.7|260.8|260.7|2854
1611850470000|2021-01-28 16:14:30|260.9|260.8|260.9|260.8|260.9|260.8|260.9|260.8|5933
1611850480000|2021-01-28 16:14:40|260.8|260.7|260.9|260.8|260.9|260.8|260.8|260.7|1172
1611850490000|2021-01-28 16:14:50|260.8|260.7|260.9|260.8|260.9|260.8|260.8|260.7|6579
1611850500000|2021-01-28 16:15:00|||||||||13659
1611850530000|2021-01-28 16:15:30|261|260.8|261|260.8|261|260.8|261|260.8|1342
1611850540000|2021-01-28 16:15:40|260.9|260.7|261|260.7|261|260.7|260.9|260.7|0
1611850550000|2021-01-28 16:15:50||260.8||260.8||260.8||260.8|0
1611850560000|2021-01-28 16:16:00|260.9|260.7|260.9|260.7|260.9|260.7|260.9|260.7|0
1611850610000|2021-01-28 16:16:50|261||261||261||261||0
1611850620000|2021-01-28 16:17:00||260.8||260.7||260.8||260.7|0
1611850630000|2021-01-28 16:17:10|260.9||260.9||260.9||260.9||0
1611850640000|2021-01-28 16:17:20|||||||||387
1611850650000|2021-01-28 16:17:30||260.6||260.6||260.6||260.6|0
1611850660000|2021-01-28 16:17:40||260.7||260.7||260.7||260.7|0
1611850670000|2021-01-28 16:17:50|260.8|260.6|260.8|260.6|260.8|260.6|260.8|260.6|0
1611850680000|2021-01-28 16:18:00|260.7|260.5|260.6|260.4|260.7|260.5|260.6|260.4|0
1611850690000|2021-01-28 16:18:10|260.7||260.7||260.7||260.7||446
1611850700000|2021-01-28 16:18:20|260.6|260.5|260.6|260.4|260.6|260.5|260.6|260.4|5000
1611850710000|2021-01-28 16:18:30||260.3||260.4||260.4||260.3|1529
1611850730000|2021-01-28 16:18:50|260.5|260.3|260.5|260.2|260.5|260.3|260.5|260.2|0
1611850740000|2021-01-28 16:19:00||260.3||260.3||260.3||260.3|0
1611850800000|2021-01-28 16:20:00|260.6||260.5||260.6||260.5||0
1611850810000|2021-01-28 16:20:10|||||||||2134
1611850820000|2021-01-28 16:20:20|260.4|260.2|260.3|260.1|260.4|260.2|260.3|260.1|1967
1611850830000|2021-01-28 16:20:30||260||260||260||260|2500
1611850850000|2021-01-28 16:20:50|260.2||260.2||260.2||260.2||0
1611850860000|2021-01-28 16:21:00|260.3|260.1|260.3|260.1|260.3|260.1|260.3|260|0
1611850870000|2021-01-28 16:21:10||260||260.1||260.1||260|400
1611850880000|2021-01-28 16:21:20|260.2|260|260.3|260.1|260.3|260.1|260.2|260|2487
1611850920000|2021-01-28 16:22:00|260.4||260.4||260.4||260.4||1345
1611850940000|2021-01-28 16:22:20|260.3||260.3||260.3||260.3||0
1611850950000|2021-01-28 16:22:30|260.2|260|260.2|260|260.2|260|260.2|260|1976
1611850960000|2021-01-28 16:22:40|260.3|260.1|260.3|260.1|260.3|260.1|260.3|260.1|2693
1611850980000|2021-01-28 16:23:00||260||260||260||260|0
1611850990000|2021-01-28 16:23:10||260.1||260.1||260.1||260.1|1760
1611851020000|2021-01-28 16:23:40||260||260||260||260|55
1611851030000|2021-01-28 16:23:50|260.2||260.2||260.2||260.2||0
1611851050000|2021-01-28 16:24:10|260.3|260.1|260.3|260.1|260.3|260.1|260.3|260.1|2614
1611851100000|2021-01-28 16:25:00|260.4|260.2|260.4|260.1|260.4|260.2|260.4|260.1|874
1611851110000|2021-01-28 16:25:10||260.2||260.1||260.2||260.1|167
1611851120000|2021-01-28 16:25:20||260.2||260.2||260.2||260.2|0
1611851140000|2021-01-28 16:25:40|260.3|260.1|260.3|260.1|260.3|260.1|260.3|260.1|2099
1611851150000|2021-01-28 16:25:50|260.4|260.2|260.4|260.2|260.4|260.2|260.4|260.2|880
1611851170000|2021-01-28 16:26:10|260.5|260.3|260.5|260.3|260.5|260.3|260.5|260.2|25
1611851180000|2021-01-28 16:26:20|260.4|260.2|260.4|260.2|260.4|260.2|260.4|260.2|1649
1611851210000|2021-01-28 16:26:50|260.5|260.3|260.5|260.3|260.5|260.3|260.5|260.2|0
1611851280000|2021-01-28 16:28:00|260.6|260.4|260.7|260.4|260.7|260.4|260.6|260.4|3433
1611851300000|2021-01-28 16:28:20|260.6||260.6||260.6||260.6||0
1611851320000|2021-01-28 16:28:40|260.5|260.3|260.5|260.3|260.5|260.3|260.5|260.3|2973
1611851330000|2021-01-28 16:28:50|||||||||2152
1611851360000|2021-01-28 16:29:20|||||||||474
1611851370000|2021-01-28 16:29:30|260.6|260.4|260.5|260.2|260.7|260.4|260.5|260.2|5581
1611851380000|2021-01-28 16:29:40|260.6|260.3|260.6|260.3|260.6|260.3|260.6|260.3|39
1611851390000|2021-01-28 16:29:50|||||||||2215
1611907200000|2021-01-29 08:00:00|258.2|258|258|257.7|258.9|258|258|257.7|136701
1611907210000|2021-01-29 08:00:10|258.1|257.6|257.6|257.3|258.1|257.6|257.6|257.1|21348
1611907220000|2021-01-29 08:00:20|257.5|257.2|257.5|257.2|257.6|257.2|257.3|257.1|11848
1611907230000|2021-01-29 08:00:30|257.4|257.3|257.6|257.3|257.8|257.3|257.4|257.2|27045
1611907250000|2021-01-29 08:00:50|257.5|257.2|257.5|257.2|257.5|257.2|257.3|257.1|12063
1611907260000|2021-01-29 08:01:00|257.6|257.3|257.5|257.2|257.6|257.4|257.5|257.2|16093
1611907270000|2021-01-29 08:01:10|257.4|257.1|257.3|257.1|257.5|257.1|257.3|257.1|2029
1611907280000|2021-01-29 08:01:20|257.2|257|257.2|257|257.2|257|257.2|257|2925
1611907290000|2021-01-29 08:01:30|257.4|257.1|257.5|257.1|257.6|257.3|257.3|257.1|13942
1611907300000|2021-01-29 08:01:40|257.6||257.5||257.6||257.5||0
1611907310000|2021-01-29 08:01:50|257.6||257.6||257.6||257.6||0
1611907320000|2021-01-29 08:02:00|257.5|257.2|257.6|257.3|257.6|257.3|257.5|257.2|0
1611907330000|2021-01-29 08:02:10|257.5|257.2|257.5|257.2|257.5|257.2|257.5|257.2|0
1611907340000|2021-01-29 08:02:20|257.6|257.5|257.4|257.2|257.6|257.5|257.4|257.2|7100
1611907350000|2021-01-29 08:02:30|257.5|257.4|257.5|257.1|257.6|257.4|257.2|257|14035
1611907360000|2021-01-29 08:02:40|257.6||257.5||257.6||257.5||1
1611907370000|2021-01-29 08:02:50|257.6|257.2|257.5|257.3|257.6|257.3|257.4|257.2|2078
1611907380000|2021-01-29 08:03:00|257.6|257.1|257.6|257.1|257.6|257.1|257.5|257.1|3298
1611907390000|2021-01-29 08:03:10||257.2||257.4||257.4||257.2|250
1611907410000|2021-01-29 08:03:30|257.5|257.5|257.4|257.1|257.6|257.5|257.4|257.1|1200
1611907420000|2021-01-29 08:03:40|257.3|257.3|257.6|257.3|257.6|257.3|257.3|257.1|4800
1611907430000|2021-01-29 08:03:50|257.5||257.5||257.5||257.5||0
1611907440000|2021-01-29 08:04:00|257.6|257.4|257.4|257.1|257.7|257.5|257.4|257.1|19058
1611907450000|2021-01-29 08:04:10|257.3|257.2|257.6|257.3|257.7|257.4|257.3|257.2|2300
1611907460000|2021-01-29 08:04:20|257.7|257.4|257.7|257.5|257.7|257.5|257.6|257.3|2500
1611907470000|2021-01-29 08:04:30|257.6|257.3|257.6|257.3|257.7|257.4|257.6|257.3|0
1611907480000|2021-01-29 08:04:40|257.7|257.4|257.8|257.5|257.8|257.5|257.6|257.3|7391
1611907490000|2021-01-29 08:04:50|257.9|257.6|257.9|257.7|257.9|257.7|257.9|257.6|1906
1611907500000|2021-01-29 08:05:00|258|257.6|257.8|257.5|258|257.6|257.7|257.4|5430
1611907510000|2021-01-29 08:05:10|257.9|257.4|257.5|257.1|257.9|257.4|257.3|257|17914
1611907520000|2021-01-29 08:05:20|257.4|257|257.3|256.9|257.4|257|257.1|256.8|7399
1611907530000|2021-01-29 08:05:30|257.2|256.8|257.1|256.8|257.2|256.8|257.1|256.8|0
1611907540000|2021-01-29 08:05:40|257.2|256.9|257.3|257|257.3|257|257.1|256.8|0
1611907550000|2021-01-29 08:05:50|257.2|257.1|257.3|257|257.3|257.1|257.2|257|3725
1611907560000|2021-01-29 08:06:00|257.2|257.1|257.2|257|257.2|257.1|257.2|257|0
1611907570000|2021-01-29 08:06:10|257.3|257.1|257.7|257.3|257.7|257.3|257.3|257.1|5289
1611907580000|2021-01-29 08:06:20|257.6||257.7||257.7||257.6||0
1611907590000|2021-01-29 08:06:30|257.6|257.4|257.7|257.4|257.7|257.4|257.6|257.4|2940
1611907600000|2021-01-29 08:06:40|257.6|257.3|257.6|257.3|257.6|257.3|257.6|257.3|0
1611907610000|2021-01-29 08:06:50|257.5|257.2|257.4|257.1|257.5|257.3|257.4|257.1|10886
1611907620000|2021-01-29 08:07:00|257.3|257|257.4|257.1|257.4|257.2|257.3|257|7130
1611907660000|2021-01-29 08:07:40||257.2||257.1||257.2||257.1|0
1611907670000|2021-01-29 08:07:50||257.2||257.2||257.2||257.2|0
1611907680000|2021-01-29 08:08:00|257.5|257.3|257.5|257.3|257.7|257.4|257.5|257.3|16364
1611907690000|2021-01-29 08:08:10|257.4|257.2|257.5|257.2|257.5|257.3|257.4|257.2|12819
1611907700000|2021-01-29 08:08:20|257.4|257.1|257.3|257.1|257.4|257.1|257.3|257|1809
1611907720000|2021-01-29 08:08:40|257.4|257.2|257.5|257.3|257.5|257.3|257.4|257.2|1941
1611907730000|2021-01-29 08:08:50|257.4|257.2|257.9|257.7|257.9|257.7|257.4|257.2|14869
1611907740000|2021-01-29 08:09:00|257.8|257.5|258.1|257.8|258.1|257.8|257.7|257.4|2137
1611907750000|2021-01-29 08:09:10|258|257.7|258|257.7|258|257.7|257.8|257.6|2010
1611907760000|2021-01-29 08:09:20|257.9|257.6|257.9|257.6|258|257.6|257.9|257.6|6936
1611907770000|2021-01-29 08:09:30|258|257.7|258|257.7|258|257.7|258|257.7|6000
1611907780000|2021-01-29 08:09:40|257.9|257.8|258.1|257.8|258.1|257.8|257.9|257.8|1164
1611907790000|2021-01-29 08:09:50|258||258||258||258||0
1611907800000|2021-01-29 08:10:00|257.9|257.7|257.7|257.4|257.9|257.8|257.7|257.4|9612
1611907810000|2021-01-29 08:10:10|257.8|257.5|257.8|257.5|257.8|257.5|257.8|257.4|0
1611907820000|2021-01-29 08:10:20|257.7|257.4|257.9|257.6|257.9|257.7|257.7|257.4|4328
1611907830000|2021-01-29 08:10:30|257.8|257.5|257.8|257.5|257.8|257.5|257.8|257.5|0
1611907850000|2021-01-29 08:10:50|257.7|257.6|257.7|257.5|257.7|257.6|257.7|257.5|5400
1611907860000|2021-01-29 08:11:00|257.6|257.4|257.7|257.4|257.7|257.5|257.5|257.3|13376
1611907870000|2021-01-29 08:11:10|257.6|257.3|257.6|257.3|257.6|257.4|257.6|257.3|1942
1611907890000|2021-01-29 08:11:30|257.7|257.4|257.7|257.4|257.7|257.5|257.6|257.3|0
1611907900000|2021-01-29 08:11:40|257.6|257.3|257.6|257.4|257.6|257.4|257.6|257.3|0
1611907910000|2021-01-29 08:11:50|257.7|257.3|257.7|257.4|257.7|257.5|257.7|257.3|500
1611907920000|2021-01-29 08:12:00|257.6|257.3|257.7|257.4|257.7|257.4|257.6|257.3|0
1611907930000|2021-01-29 08:12:10|257.8|257.5|257.9|257.6|257.9|257.6|257.8|257.5|2711
1611907940000|2021-01-29 08:12:20|257.8|257.5|257.9|257.6|257.9|257.6|257.8|257.5|0
1611907950000|2021-01-29 08:12:30|257.8|257.5|257.8|257.5|257.8|257.5|257.8|257.5|0
1611907960000|2021-01-29 08:12:40||257.6||257.6||257.6||257.5|1165
1611907970000|2021-01-29 08:12:50||257.5||257.6||257.6||257.5|0
1611908000000|2021-01-29 08:13:20|257.9|257.7|257.9|257.6|258|257.7|257.9|257.6|2712
1611908010000|2021-01-29 08:13:30|258|257.7|257.9|257.7|258|257.7|257.9|257.7|0
1611908020000|2021-01-29 08:13:40||257.6||257.6||257.6||257.6|3035
1611908030000|2021-01-29 08:13:50|257.8||257.8||257.9||257.8||0
1611908040000|2021-01-29 08:14:00|257.7|257.5|257.7|257.4|257.7|257.5|257.6|257.4|6234
1611908050000|2021-01-29 08:14:10|257.6|257.5|257.9|257.6|257.9|257.6|257.6|257.4|4573
1611908060000|2021-01-29 08:14:20|257.8|257.5|257.8|257.5|257.8|257.5|257.8|257.5|0
1611908070000|2021-01-29 08:14:30|257.7||257.7||257.7||257.7||1700
1611908080000|2021-01-29 08:14:40|257.8|257.7|257.8|257.6|257.8|257.7|257.8|257.6|0
1611908100000|2021-01-29 08:15:00|257.7|257.5|257.7|257.5|257.7|257.5|257.7|257.5|0
1611908130000|2021-01-29 08:15:30|257.6|257.4|257.6|257.4|257.6|257.4|257.5|257.4|7960
1611908140000|2021-01-29 08:15:40|257.5|257.5|257.6|257.5|257.6|257.5|257.5|257.4|2500
1611908160000|2021-01-29 08:16:00|257.5|257.4|257.4|257.2|257.5|257.4|257.3|257.1|13016
1611908180000|2021-01-29 08:16:20|257.3|257.1|257.4|257.2|257.4|257.2|257.3|257.1|10369
1611908190000|2021-01-29 08:16:30|257.3|257.3|257.7|257.5|257.7|257.5|257.3|257.3|8516
1611908200000|2021-01-29 08:16:40|257.6|257.4|257.7|257.5|257.7|257.5|257.6|257.4|0
1611908210000|2021-01-29 08:16:50|257.8|257.6|258.1|257.9|258.1|258|257.8|257.6|6000
1611908230000|2021-01-29 08:17:10|258||258.1||258.1||258||0
1611908240000|2021-01-29 08:17:20|258.2|258|258.2|258|258.2|258.1|258.2|258|768
1611908270000|2021-01-29 08:17:50|258.3|258.1|258.4|258.2|258.4|258.2|258.3|258.1|3261
1611908280000|2021-01-29 08:18:00|258.3|258.1|258.3|258.1|258.3|258.1|258.3|258.1|1281
1611908290000|2021-01-29 08:18:10|258.2|258.2|258.4|258.2|258.4|258.2|258.2|258.2|0
1611908300000|2021-01-29 08:18:20|258.5|258.3|258.5|258.3|258.5|258.4|258.5|258.2|1500
1611908310000|2021-01-29 08:18:30|258.6|258.4|258.6|258.4|258.6|258.4|258.5|258.4|3193
1611908330000|2021-01-29 08:18:50|258.7|258.5|258.7|258.5|258.7|258.6|258.6|258.5|4259
1611908340000|2021-01-29 08:19:00|258.6|258.4|258.6|258.4|258.6|258.5|258.6|258.4|1947
1611908360000|2021-01-29 08:19:20|258.7|258.5|258.7|258.5|258.7|258.5|258.7|258.5|0
1611908390000|2021-01-29 08:19:50|258.8|258.6|258.8|258.7|258.9|258.7|258.8|258.6|5326
1611908400000|2021-01-29 08:20:00|258.7|258.6|258.7|258.6|258.7|258.6|258.7|258.6|0
1611908410000|2021-01-29 08:20:10|258.6|258.5|258.6|258.4|258.7|258.5|258.5|258.4|11792
1611908420000|2021-01-29 08:20:20|258.7|258.5|258.7|258.5|258.7|258.6|258.7|258.5|4171
1611908440000|2021-01-29 08:20:40||258.6||258.6||258.6||258.6|0
1611908450000|2021-01-29 08:20:50|258.8|258.7|258.9|258.7|258.9|258.8|258.8|258.6|8596
1611908460000|2021-01-29 08:21:00|259|258.8|259.2|259|259.2|259.1|259|258.7|10455
1611908470000|2021-01-29 08:21:10|259.3|259.1|259.2|259.1|259.3|259.2|259.1|259|1477
1611908480000|2021-01-29 08:21:20|259.3|259.2|259.4|259.2|259.4|259.2|259.3|259.2|0
1611908500000|2021-01-29 08:21:40|259.3|259.3|259.4|259.2|259.4|259.3|259.3|259.2|595
1611908510000|2021-01-29 08:21:50|259.3|259.3|259.4|259.2|259.4|259.3|259.3|259.2|2338
1611908520000|2021-01-29 08:22:00|259.3|259.3|259.6|259.4|259.6|259.5|259.3|259.2|10156
1611908530000|2021-01-29 08:22:10|259.5|259.5|259.5|259.3|259.6|259.5|259.4|259.3|9540
1611908540000|2021-01-29 08:22:20||259.4||259.3||259.4||259.3|0
1611908550000|2021-01-29 08:22:30|259.4|259.4|259.5|259.3|259.5|259.4|259.4|259.3|3520
1611908560000|2021-01-29 08:22:40||259.4||259.3||259.4||259.3|0
1611908570000|2021-01-29 08:22:50|259.6|259.4|259.7|259.5|259.8|259.6|259.6|259.4|6032
1611908580000|2021-01-29 08:23:00|259.6|259.6|259.7|259.5|259.7|259.6|259.6|259.5|0
1611908590000|2021-01-29 08:23:10|259.6||259.6||259.6||259.6||0
1611908600000|2021-01-29 08:23:20|259.5|259.4|259.5|259.4|259.6|259.5|259.5|259.4|6194
1611908610000|2021-01-29 08:23:30|259.6|259.5|259.6|259.4|259.6|259.5|259.5|259.4|5500
1611908620000|2021-01-29 08:23:40|259.5|259.5|259.6|259.4|259.6|259.5|259.5|259.4|2504
1611908630000|2021-01-29 08:23:50||259.5||259.4||259.5||259.4|0
1611908640000|2021-01-29 08:24:00|259.5||259.6||259.6||259.5||6500
1611908650000|2021-01-29 08:24:10|259.7|259.5|259.9|259.7|259.9|259.7|259.7|259.5|2808
1611908660000|2021-01-29 08:24:20|259.8|259.6|259.9|259.7|259.9|259.7|259.8|259.6|0
1611908670000|2021-01-29 08:24:30|259.8||259.9||259.9||259.8||0
1611908680000|2021-01-29 08:24:40|259.8|259.8|260|259.8|260|259.8|259.8|259.8|0
1611908690000|2021-01-29 08:24:50|259.9||260||260||259.9||0
1611908700000|2021-01-29 08:25:00|259.9|259.7|260.1|259.9|260.1|259.9|259.8|259.7|9842
1611908710000|2021-01-29 08:25:10|260.2|260|260.2|260|260.2|260|260.1|260|0
1611908720000|2021-01-29 08:25:20|260.1|259.9|260.1|259.9|260.1|259.9|260.1|259.9|0
1611908750000|2021-01-29 08:25:50||260||260||260||260|50
1611908760000|2021-01-29 08:26:00|260|259.9|260.1|259.9|260.1|259.9|260|259.9|500
1611908780000|2021-01-29 08:26:20|||||||||2000
1611908790000|2021-01-29 08:26:30|260.2|260|260.2|260|260.2|260|260.2|260|0
1611908820000|2021-01-29 08:27:00|260.3|260.1|260.3|260.1|260.4|260.2|260.3|260.1|6200
1611908830000|2021-01-29 08:27:10||260||260.1||260.1||260|0
1611908840000|2021-01-29 08:27:20|260.2|260|260.2|260|260.2|260.1|260.2|260|1500
1611908850000|2021-01-29 08:27:30|260.3|260.1|260.3|260.1|260.3|260.1|260.3|260.1|1500
1611908860000|2021-01-29 08:27:40||260.2||260.1||260.2||260.1|0
1611908870000|2021-01-29 08:27:50|260.4|260.2|260.6|260.4|260.6|260.4|260.4|260.2|4370
1611908910000|2021-01-29 08:28:30|260.5|260.3|260.5|260.3|260.5|260.3|260.4|260.3|1921
1611908930000|2021-01-29 08:28:50|260.4|260.2|260.4|260.2|260.4|260.2|260.3|260.2|3225
1611908950000|2021-01-29 08:29:10|260.5|260.3|260.5|260.3|260.5|260.4|260.5|260.3|3396
1611908970000|2021-01-29 08:29:30|260.4|260.2|260.3|260.2|260.4|260.2|260.3|260.2|1921
1611908980000|2021-01-29 08:29:40|260.2|260.1|260.2|260.1|260.2|260.1|260.2|260.1|2928
1611908990000|2021-01-29 08:29:50|260.3|260.2|260.3|260.1|260.3|260.2|260.2|260.1|2835
1611909000000|2021-01-29 08:30:00|260.2|260.2|260.5|260.2|260.5|260.3|260.2|260.2|10917
1611909010000|2021-01-29 08:30:10|260.4|260.3|260.5|260.3|260.5|260.3|260.4|260.3|200
1611909020000|2021-01-29 08:30:20|260.6|260.4|260.6|260.4|260.6|260.5|260.6|260.4|0
1611909030000|2021-01-29 08:30:30|260.7||260.6||260.7||260.6||0
1611909040000|2021-01-29 08:30:40|||||||||2000
1611909050000|2021-01-29 08:30:50|260.5||260.5||260.5||260.5||0
1611909060000|2021-01-29 08:31:00|260.6|260.5|260.7|260.6|260.7|260.6|260.6|260.5|3962
1611909070000|2021-01-29 08:31:10|260.6|260.5|260.6|260.4|260.7|260.5|260.6|260.4|3244
1611909080000|2021-01-29 08:31:20|260.5|260.5|260.6|260.5|260.6|260.5|260.5|260.4|0
1611909090000|2021-01-29 08:31:30|260.5|260.4|260.6|260.4|260.6|260.5|260.5|260.4|7822
1611909100000|2021-01-29 08:31:40|260.5|260.3|260.7|260.6|260.7|260.6|260.4|260.3|23676
1611909110000|2021-01-29 08:31:50|260.8|260.7|260.9|260.7|260.9|260.8|260.8|260.6|8900
1611909120000|2021-01-29 08:32:00|261|260.8|261|260.8|261|260.9|260.9|260.8|24459
1611909130000|2021-01-29 08:32:10|260.9|260.7|260.7|260.6|260.9|260.8|260.7|260.6|6297
1611909140000|2021-01-29 08:32:20|260.6|260.5|260.6|260.5|260.7|260.6|260.6|260.5|893
1611909150000|2021-01-29 08:32:30|260.5|260.4|260.6|260.4|260.6|260.4|260.5|260.3|5653
1611909170000|2021-01-29 08:32:50|260.5|260.3|260.5|260.3|260.5|260.3|260.5|260.3|0
1611909180000|2021-01-29 08:33:00|260.4|260.2|260.5|260.2|260.5|260.2|260.4|260.2|0
1611909190000|2021-01-29 08:33:10|260.4|260.1|260.3|260.1|260.4|260.1|260.3|260.1|0
1611909210000|2021-01-29 08:33:30||260.2||260.1||260.2||260.1|0
1611909220000|2021-01-29 08:33:40||260.2||260.1||260.2||260.1|0
1611909230000|2021-01-29 08:33:50|260.2|260.2|260.2|260.1|260.2|260.2|260.2|260.1|2500
1611909240000|2021-01-29 08:34:00|260.3|260|260.2|260|260.3|260.2|260.2|260|1803
1611909250000|2021-01-29 08:34:10|260.3|260.1|260.3|260.1|260.3|260.1|260.3|260.1|0
1611909260000|2021-01-29 08:34:20|260.2|260|260.3|260.1|260.3|260.1|260.2|260|0
1611909270000|2021-01-29 08:34:30|260.2|260|260.2|260|260.2|260|260.2|260|0
1611909290000|2021-01-29 08:34:50||260.1||260||260.1||260|0
1611909300000|2021-01-29 08:35:00|260.3|260.1|260.3|260.1|260.3|260.2|260.2|260|4349
1611909310000|2021-01-29 08:35:10|260.2|260|260.2|260|260.3|260.1|260.2|260|0
1611909320000|2021-01-29 08:35:20|260.3|260.1|260.3|260.1|260.3|260.1|260.3|260|0
1611909340000|2021-01-29 08:35:40|260.2||260.2||260.2||260.2||0
1611909360000|2021-01-29 08:36:00||260||260||260||260|0
1611909370000|2021-01-29 08:36:10|260.1|259.9|260.1|260|260.1|260|260|259.9|40074
1611909380000|2021-01-29 08:36:20|260|259.9|259.9|259.7|260|259.9|259.8|259.6|15567
1611909430000|2021-01-29 08:37:10|260|259.8|260.2|259.9|260.2|260|260|259.8|13835
1611909450000|2021-01-29 08:37:30|260.3|260|260.4|260.2|260.4|260.2|260.3|260|2340
1611909480000|2021-01-29 08:38:00|260.5|260.3|260.4|260.3|260.5|260.3|260.4|260.3|0
1611909490000|2021-01-29 08:38:10|260.5||260.5||260.5||260.5||0
1611909500000|2021-01-29 08:38:20||260.4||260.4||260.4||260.4|0
1611909520000|2021-01-29 08:38:40|260.4|260.3|260.5|260.4|260.5|260.4|260.4|260.3|7230
1611909530000|2021-01-29 08:38:50|260.6|260.5|260.7|260.6|260.7|260.6|260.6|260.5|3329
1611909540000|2021-01-29 08:39:00||260.5||260.5||260.5||260.5|0
1611909550000|2021-01-29 08:39:10|260.6|260.6|260.7|260.6|260.7|260.6|260.6|260.5|4067
1611909560000|2021-01-29 08:39:20||260.5||260.6||260.6||260.5|0
1611909570000|2021-01-29 08:39:30|260.8|260.7|260.9|260.7|260.9|260.7|260.8|260.7|3940
1611909580000|2021-01-29 08:39:40|261|260.8|260.9|260.8|261|260.8|260.9|260.8|0
1611909590000|2021-01-29 08:39:50|261|260.9|261|260.9|261|260.9|260.9|260.8|0
1611909600000|2021-01-29 08:40:00|261.1|261|261.1|261|261.1|261|261.1|261|0
1611909620000|2021-01-29 08:40:20|261.2|261.1|261.3|261.1|261.3|261.1|261.2|261.1|32
1611909630000|2021-01-29 08:40:30|261.2|261.2|261.3|261.1|261.3|261.2|261.2|261.1|500
1611909640000|2021-01-29 08:40:40|261.2|261|261.1|261|261.3|261|261.1|261|5723
1611909650000|2021-01-29 08:40:50|261.2|261.1|261.2|261|261.2|261.1|261.1|261|7963
1611909660000|2021-01-29 08:41:00|261.1|260.9|261|260.9|261.1|260.9|261|260.9|5853
1611909670000|2021-01-29 08:41:10|261.1|261|261|260.9|261.1|261|261|260.9|0
1611909680000|2021-01-29 08:41:20|261.1|261|261.1|261|261.1|261|261.1|261|0
1611909690000|2021-01-29 08:41:30|261.2|261.1|261.2|261|261.2|261.1|261.1|261|700
1611909700000|2021-01-29 08:41:40||260.9||260.9||260.9||260.9|0
1611909710000|2021-01-29 08:41:50||261||261||261||261|0
1611909720000|2021-01-29 08:42:00|261.1|260.9|260.9|260.7|261.1|260.9|260.8|260.7|15859
1611909730000|2021-01-29 08:42:10|261|260.8|261|260.8|261|260.8|261|260.8|0
1611909740000|2021-01-29 08:42:20|261.1||261.1||261.1||261||0
1611909750000|2021-01-29 08:42:30|261||261||261.1||261||0
1611909770000|2021-01-29 08:42:50|261.1|260.9|261.3|261.1|261.3|261.2|261.1|260.9|23470
1611909780000|2021-01-29 08:43:00||261.2||261.2||261.2||261.2|0
1611909810000|2021-01-29 08:43:30|261.4|261.1|261.3|261.1|261.4|261.1|261.2|261.1|8421
1611909830000|2021-01-29 08:43:50|261.2|261|261.1|260.9|261.2|261|261.1|260.9|1500
1611909840000|2021-01-29 08:44:00||261||261||261||261|0
1611909850000|2021-01-29 08:44:10|261|260.9|261.1|260.9|261.1|261|261|260.9|1341
1611909870000|2021-01-29 08:44:30|261|260.8|261.1|260.9|261.1|260.9|260.9|260.8|23105
1611909880000|2021-01-29 08:44:40|261||261||261.1||261||4000
1611909890000|2021-01-29 08:44:50|261.1|261|261.1|260.9|261.1|261|261|260.9|6179
1611909900000|2021-01-29 08:45:00|261|260.8|261|260.8|261|260.8|261|260.8|0
1611909910000|2021-01-29 08:45:10||260.7||260.7||260.7||260.7|0
1611909920000|2021-01-29 08:45:20||260.8||260.8||260.8||260.7|0
1611909940000|2021-01-29 08:45:40||260.7||260.7||260.8||260.7|0
1611909950000|2021-01-29 08:45:50||260.8||260.8||260.8||260.8|0
1611909960000|2021-01-29 08:46:00|260.9|260.7|260.9|260.7|260.9|260.7|260.8|260.7|0
1611909970000|2021-01-29 08:46:10|260.8|260.8|260.9|260.7|260.9|260.8|260.8|260.7|5343
1611909980000|2021-01-29 08:46:20|261|260.8|261|260.9|261|260.9|261|260.8|4892
1611909990000|2021-01-29 08:46:30|261.1||261.1||261.1||261.1||2500
1611910000000|2021-01-29 08:46:40|261.2||261.1||261.2||261.1||0
1611910010000|2021-01-29 08:46:50|261|260.8|261|260.8|261|260.8|260.9|260.8|1341
1611910020000|2021-01-29 08:47:00|260.9||260.9||260.9||260.9||0
1611910030000|2021-01-29 08:47:10|261||261||261||261||0
1611910040000|2021-01-29 08:47:20|260.9||260.9||260.9||260.9||0
1611910050000|2021-01-29 08:47:30|261||260.9||261||260.9||0
1611910060000|2021-01-29 08:47:40|261||260.9||261||260.9||0
1611910070000|2021-01-29 08:47:50|261||260.9||261||260.9||0
1611910080000|2021-01-29 08:48:00|261||261||261||261||0
1611910090000|2021-01-29 08:48:10|260.9||260.9||260.9||260.9||0
1611910100000|2021-01-29 08:48:20|261|260.9|261.1|260.9|261.1|260.9|261|260.9|0
1611910130000|2021-01-29 08:48:50|261|260.8|260.9|260.7|261|260.8|260.9|260.7|1916
1611910160000|2021-01-29 08:49:20|260.8|260.6|260.8|260.7|260.9|260.7|260.8|260.6|1922
1611910170000|2021-01-29 08:49:30|260.9||260.8||260.9||260.8||0
1611910180000|2021-01-29 08:49:40||260.6||260.6||260.6||260.6|0
1611910190000|2021-01-29 08:49:50|260.7||260.7||260.7||260.7||3169
1611910230000|2021-01-29 08:50:30|260.8|260.7|260.9|260.7|260.9|260.7|260.8|260.6|2656
1611910250000|2021-01-29 08:50:50|||||||||168
1611910270000|2021-01-29 08:51:10||260.8||260.8||260.8||260.8|0
1611910310000|2021-01-29 08:51:50|260.8|260.7|260.8|260.7|260.8|260.7|260.8|260.7|2842
1611910320000|2021-01-29 08:52:00|260.9||260.9||260.9||260.8||100
1611910330000|2021-01-29 08:52:10||260.8||260.8||260.8||260.8|0
1611910340000|2021-01-29 08:52:20|260.8|260.7|260.9|260.7|260.9|260.7|260.8|260.7|1918
1611910350000|2021-01-29 08:52:30|260.8||260.8||260.9||260.8||0
1611910360000|2021-01-29 08:52:40|260.7|260.6|260.8|260.6|260.8|260.6|260.7|260.6|0
1611910370000|2021-01-29 08:52:50|260.7|260.5|260.6|260.5|260.7|260.5|260.6|260.5|6154
1611910420000|2021-01-29 08:53:40|260.5|260.4|260.5|260.3|260.5|260.4|260.4|260.2|2502
1611910480000|2021-01-29 08:54:40|260.6|260.4|260.7|260.5|260.7|260.5|260.6|260.4|6131
1611910520000|2021-01-29 08:55:20|260.8|260.6|260.8|260.6|260.8|260.6|260.7|260.6|0
1611910530000|2021-01-29 08:55:30|260.9|260.7|260.9|260.7|260.9|260.7|260.9|260.7|0
1611910570000|2021-01-29 08:56:10|261|260.8|261|260.8|261|260.8|261|260.8|1405
1611910600000|2021-01-29 08:56:40|260.9|260.7|260.8|260.6|260.9|260.7|260.7|260.6|15232
1611910610000|2021-01-29 08:56:50|260.9|260.7|260.9|260.7|260.9|260.7|260.9|260.7|0
1611910620000|2021-01-29 08:57:00|260.8|260.6|260.8|260.6|260.8|260.6|260.8|260.6|0
1611910630000|2021-01-29 08:57:10|260.9|260.7|260.9|260.7|260.9|260.7|260.9|260.7|0
1611910650000|2021-01-29 08:57:30|260.8|260.6|260.7|260.5|260.8|260.6|260.7|260.5|1918
1611910670000|2021-01-29 08:57:50|260.6|260.4|260.7|260.5|260.7|260.5|260.6|260.4|1500
1611910690000|2021-01-29 08:58:10|260.6|260.4|260.6|260.4|260.6|260.4|260.6|260.4|0
1611910720000|2021-01-29 08:58:40|260.5|260.3|260.5|260.3|260.5|260.3|260.5|260.3|0
1611910780000|2021-01-29 08:59:40||260.4||260.3||260.4||260.3|2222
1611910790000|2021-01-29 08:59:50|260.4|260.2|260.4|260.2|260.5|260.2|260.3|260.2|0
1611910820000|2021-01-29 09:00:20||260.3||260.2||260.3||260.2|0
1611910840000|2021-01-29 09:00:40||260.3||260.2||260.3||260.2|0
1611910860000|2021-01-29 09:01:00||260.3||260.2||260.3||260.2|0
1611910870000|2021-01-29 09:01:10|260.3|260.1|260.3|260.2|260.3|260.2|260.3|260.1|0
1611910880000|2021-01-29 09:01:20||260.1||260.2||260.2||260.1|0
1611910900000|2021-01-29 09:01:40|260.2|260.1|260.3|260.2|260.3|260.2|260.2|260.1|5345
1611910910000|2021-01-29 09:01:50||260.1||260.1||260.1||260.1|0
1611910920000|2021-01-29 09:02:00|260.4|260.2|260.6|260.4|260.6|260.5|260.4|260.2|3268
1611910930000|2021-01-29 09:02:10|260.5|260.3|260.6|260.4|260.6|260.4|260.5|260.3|14811
1611910940000|2021-01-29 09:02:20||260.5||260.5||260.5||260.5|1050
1611910990000|2021-01-29 09:03:10|260.5|260.4|260.6|260.5|260.6|260.5|260.5|260.4|6388
1611911050000|2021-01-29 09:04:10|260.7|260.6|260.7|260.5|260.8|260.6|260.7|260.5|7914
1611911060000|2021-01-29 09:04:20|260.6||260.7||260.7||260.6||0
1611911070000|2021-01-29 09:04:30|260.6||260.6||260.6||260.6||0
1611911090000|2021-01-29 09:04:50|||||||||1000
1611911110000|2021-01-29 09:05:10|260.7|260.6|260.8|260.7|260.8|260.7|260.7|260.6|8142
1611911120000|2021-01-29 09:05:20|260.9|260.6|260.9|260.7|260.9|260.7|260.9|260.6|0
1611911130000|2021-01-29 09:05:30|260.8||260.8||260.8||260.8||0
1611911140000|2021-01-29 09:05:40|260.9||260.9||260.9||260.9||0
1611911160000|2021-01-29 09:06:00||260.8||260.7||260.8||260.7|0
1611911170000|2021-01-29 09:06:10|261|260.8|261.1|260.9|261.1|260.9|260.9|260.8|0
1611911180000|2021-01-29 09:06:20|261|261|261.1|260.9|261.1|261|261|260.9|0
1611911190000|2021-01-29 09:06:30|261||261||261||261||0
1611911210000|2021-01-29 09:06:50|261.1||261.1||261.1||261.1||0
1611911220000|2021-01-29 09:07:00|261|261|261.1|260.9|261.1|261|261|260.9|0
1611911230000|2021-01-29 09:07:10|261.2|261|261.2|261|261.2|261.1|261.1|261|6053
1611911240000|2021-01-29 09:07:20|261.1|261.1|261.1|261|261.1|261.1|261|260.9|2637
1611911250000|2021-01-29 09:07:30|261|260.9|261|260.9|261|261|261|260.9|0
1611911260000|2021-01-29 09:07:40|261.1|261|261.1|260.9|261.1|261|261.1|260.9|4439
1611911270000|2021-01-29 09:07:50|261||261||261||261||750
1611911300000|2021-01-29 09:08:20|260.9|260.8|261|260.8|261|260.8|260.9|260.8|3214
1611911310000|2021-01-29 09:08:30|260.9||261||261||260.9||0
1611911320000|2021-01-29 09:08:40|260.9|260.7|260.9|260.8|260.9|260.8|260.9|260.7|0
1611911330000|2021-01-29 09:08:50|261|260.7|261|260.8|261|260.8|261|260.7|0
1611911340000|2021-01-29 09:09:00|260.9|260.7|261|260.8|261|260.8|260.9|260.7|0
1611911350000|2021-01-29 09:09:10|260.9||260.9||260.9||260.9||0
1611911360000|2021-01-29 09:09:20|261||261||261||261||0
1611911370000|2021-01-29 09:09:30|261.1|260.9|261|260.8|261.1|260.9|261|260.8|0
1611911410000|2021-01-29 09:10:10|260.9|260.7|260.9|260.8|260.9|260.8|260.9|260.7|4417
1611911420000|2021-01-29 09:10:20|261||261||261||261||0
1611911430000|2021-01-29 09:10:30||260.9||260.8||260.9||260.8|0
1611911450000|2021-01-29 09:10:50|260.9||260.9||261||260.9||0
1611911460000|2021-01-29 09:11:00|261|260.7|260.9|260.7|261|260.7|260.8|260.7|599
1611911520000|2021-01-29 09:12:00|260.8|260.6|260.8|260.6|260.8|260.6|260.8|260.6|0
1611911540000|2021-01-29 09:12:20||260.7||260.6||260.7||260.6|0
1611911550000|2021-01-29 09:12:30|260.7||260.7||260.7||260.7||0
1611911560000|2021-01-29 09:12:40|260.6|260.5|260.6|260.5|260.6|260.6|260.6|260.5|0
1611911570000|2021-01-29 09:12:50|260.7|260.6|260.7|260.5|260.7|260.6|260.7|260.5|20
1611911580000|2021-01-29 09:13:00|260.6||260.6||260.6||260.6||0
1611911590000|2021-01-29 09:13:10||260.4||260.4||260.4||260.4|0
1611911600000|2021-01-29 09:13:20|260.7|260.5|260.7|260.5|260.7|260.5|260.7|260.5|0
1611911610000|2021-01-29 09:13:30|260.6|260.4|260.6|260.4|260.6|260.4|260.6|260.4|0
1611911620000|2021-01-29 09:13:40|260.5||260.5||260.5||260.5||0
1611911630000|2021-01-29 09:13:50|260.6|260.5|260.6|260.4|260.6|260.5|260.6|260.4|1344
1611911640000|2021-01-29 09:14:00||260.5||260.5||260.5||260.5|0
1611911670000|2021-01-29 09:14:30|260.7|260.6|260.7|260.6|260.8|260.6|260.7|260.5|19718
1611911680000|2021-01-29 09:14:40|260.6|260.5|260.6|260.5|260.7|260.5|260.6|260.5|4368
1611911700000|2021-01-29 09:15:00|260.5|260.4|260.5|260.3|260.5|260.4|260.4|260.3|8106
1611911710000|2021-01-29 09:15:10|260.4||260.5||260.5||260.4||0
1611911720000|2021-01-29 09:15:20|260.4||260.4||260.5||260.4||0
1611911730000|2021-01-29 09:15:30|260.5|260.2|260.4|260.2|260.5|260.2|260.3|260.2|4428
1611911740000|2021-01-29 09:15:40|260.3||260.3||260.3||260.3||0
1611911750000|2021-01-29 09:15:50|260.4||260.4||260.4||260.3||0
1611911760000|2021-01-29 09:16:00||260.3||260.3||260.3||260.3|0
1611911770000|2021-01-29 09:16:10|260.3|260.2|260.4|260.2|260.4|260.2|260.3|260.2|3321
1611911800000|2021-01-29 09:16:40|260.3|260.1|260.3|260.1|260.3|260.1|260.3|260.1|0
1611911810000|2021-01-29 09:16:50|260.2||260.2||260.2||260.2||0
1611911820000|2021-01-29 09:17:00|||||||||1200
1611911840000|2021-01-29 09:17:20|260.3|260.2|260.3|260.1|260.3|260.2|260.3|260.1|1646
1611911860000|2021-01-29 09:17:40|260.2|260|260.1|260|260.2|260|260.1|260|2500
1611911880000|2021-01-29 09:18:00|260|259.9|260|259.9|260.1|260|260|259.8|31743
1611911910000|2021-01-29 09:18:30|259.9|259.8|259.8|259.7|259.9|259.9|259.8|259.7|15747
1611911920000|2021-01-29 09:18:40|259.9|259.8|259.9|259.8|259.9|259.8|259.9|259.7|24264
1611911930000|2021-01-29 09:18:50|259.8|259.7|259.8|259.7|259.8|259.8|259.8|259.7|0
1611911940000|2021-01-29 09:19:00|259.9|259.8|259.9|259.7|259.9|259.8|259.8|259.7|3374
1611911950000|2021-01-29 09:19:10|259.8|259.8|259.9|259.7|259.9|259.8|259.8|259.7|300
1611911960000|2021-01-29 09:19:20|259.8|259.8|259.9|259.7|259.9|259.8|259.8|259.7|1370
1611911970000|2021-01-29 09:19:30||259.8||259.8||259.8||259.8|0
1611911980000|2021-01-29 09:19:40||259.7||259.8||259.8||259.7|0
1611912070000|2021-01-29 09:21:10|260|259.9|260.1|259.9|260.1|260|260|259.9|6530
1611912100000|2021-01-29 09:21:40|260||260||260||260||0
1611912120000|2021-01-29 09:22:00|259.9|259.8|259.9|259.8|259.9|259.8|259.9|259.7|6966
1611912130000|2021-01-29 09:22:10|260|259.9|260|259.8|260|259.9|260|259.8|1363
1611912150000|2021-01-29 09:22:30|260.1|259.9|260.2|260|260.2|260|260.1|259.9|0
1611912240000|2021-01-29 09:24:00|260.1|260.1|260.2|260|260.3|260.1|260.1|260|1999
1611912280000|2021-01-29 09:24:40|260.3|260.1|260.3|260.2|260.3|260.2|260.3|260.1|12949
1611912290000|2021-01-29 09:24:50||260.1||260.2||260.2||260.1|0
1611912300000|2021-01-29 09:25:00|260.2|260.1|260.3|260.1|260.3|260.1|260.2|260.1|1345
1611912310000|2021-01-29 09:25:10|260.2|260|260.2|260|260.2|260|260.1|260|1500
1611912320000|2021-01-29 09:25:20||260.1||260.1||260.1||260|0
1611912330000|2021-01-29 09:25:30||260||260||260||260|0
1611912370000|2021-01-29 09:26:10|260.3|260.1|260.3|260.2|260.3|260.2|260.3|260.1|6143
1611912380000|2021-01-29 09:26:20|260.4||260.4||260.4||260.4||0
1611912450000|2021-01-29 09:27:30|260.3|260.1|260.2|260|260.3|260.1|260.2|260|7278
1611912480000|2021-01-29 09:28:00|260.3|260.1|260.3|260.2|260.4|260.2|260.3|260.1|1463
1611912490000|2021-01-29 09:28:10|260.4|260.3|260.5|260.3|260.5|260.3|260.4|260.3|2871
1611912500000|2021-01-29 09:28:20||260.4||260.3||260.4||260.3|0
1611912510000|2021-01-29 09:28:30|260.6|260.4|260.6|260.4|260.6|260.5|260.6|260.4|0
1611912540000|2021-01-29 09:29:00|260.5||260.5||260.5||260.5||2000
1611912550000|2021-01-29 09:29:10|260.6||260.6||260.6||260.6||0
1611912610000|2021-01-29 09:30:10|260.5|260.3|260.4|260.2|260.5|260.3|260.3|260.2|4254
1611912620000|2021-01-29 09:30:20||260.3||260.3||260.3||260.3|0
1611912630000|2021-01-29 09:30:30|||||||||75
1611912640000|2021-01-29 09:30:40||260.2||260.2||260.2||260.2|2832
1611912650000|2021-01-29 09:30:50|260.3|260.1|260.3|260.1|260.3|260.1|260.3|260.1|31
1611912660000|2021-01-29 09:31:00|260.4|260.2|260.4|260.2|260.4|260.2|260.4|260.2|0
1611912670000|2021-01-29 09:31:10|260.3|260.1|260.2|260.1|260.3|260.1|260.2|260.1|0
1611912690000|2021-01-29 09:31:30|260.3|260.2|260.3|260.1|260.3|260.2|260.3|260.1|0
1611912700000|2021-01-29 09:31:40|260.2||260.3||260.3||260.2||0
1611912760000|2021-01-29 09:32:40||260.2||260.2||260.2||260.2|0
1611912770000|2021-01-29 09:32:50|260.4|260.3|260.4|260.2|260.4|260.3|260.4|260.2|3441
1611912800000|2021-01-29 09:33:20|260.5|260.3|260.5|260.4|260.6|260.4|260.5|260.3|5777
1611912810000|2021-01-29 09:33:30|260.4|260.3|260.4|260.3|260.4|260.3|260.4|260.3|2027
1611912820000|2021-01-29 09:33:40|260.5||260.4||260.5||260.4||0
1611912830000|2021-01-29 09:33:50|260.5||260.5||260.5||260.5||0
1611912840000|2021-01-29 09:34:00|260.4|260.4|260.5|260.4|260.5|260.4|260.4|260.4|950
1611912850000|2021-01-29 09:34:10|||||||||3
1611912900000|2021-01-29 09:35:00|260.6|260.5|260.6|260.5|260.6|260.5|260.6|260.5|2875
1611912940000|2021-01-29 09:35:40||260.4||260.5||260.5||260.4|0
1611912970000|2021-01-29 09:36:10|260.5|260.4|260.6|260.4|260.6|260.4|260.5|260.4|5096
1611912980000|2021-01-29 09:36:20|260.5||260.5||260.5||260.5||0
1611912990000|2021-01-29 09:36:30|260.6|260.5|260.6|260.5|260.6|260.5|260.6|260.5|1159
1611913000000|2021-01-29 09:36:40||260.4||260.5||260.5||260.4|2605
1611913090000|2021-01-29 09:38:10|260.5|260.4|260.5|260.4|260.6|260.5|260.5|260.4|9644
1611913110000|2021-01-29 09:38:30|260.4|260.3|260.4|260.3|260.4|260.3|260.4|260.3|2137
1611913140000|2021-01-29 09:39:00|260.3|260.2|260.4|260.2|260.4|260.2|260.3|260.2|3872
1611913150000|2021-01-29 09:39:10|260.3||260.3||260.3||260.3||0
1611913160000|2021-01-29 09:39:20|260.4||260.3||260.4||260.3||0
1611913170000|2021-01-29 09:39:30|260.4||260.3||260.4||260.3||0
1611913180000|2021-01-29 09:39:40||260.1||260.1||260.1||260.1|0
1611913240000|2021-01-29 09:40:40|260.2|260|260.2|260|260.2|260|260.1|260|3919
1611913250000|2021-01-29 09:40:50|260.1||260.1||260.1||260.1||0
1611913260000|2021-01-29 09:41:00|260.2||260.2||260.2||260.2||0
1611913270000|2021-01-29 09:41:10|260.1||260.1||260.1||260.1||0
1611913280000|2021-01-29 09:41:20|260.2||260.1||260.2||260.1||1346
1611913300000|2021-01-29 09:41:40|260|259.9|260|259.8|260|259.9|260|259.8|4346
1611913320000|2021-01-29 09:42:00|259.9||260||260||259.9||0
1611913330000|2021-01-29 09:42:10|259.9||259.9||259.9||259.9||0
1611913360000|2021-01-29 09:42:40|259.8|259.7|259.8|259.7|259.8|259.8|259.8|259.7|0
1611913380000|2021-01-29 09:43:00||259.6||259.7||259.7||259.6|0
1611913390000|2021-01-29 09:43:10||259.6||259.6||259.6||259.6|0
1611913400000|2021-01-29 09:43:20||259.7||259.7||259.7||259.6|0
1611913410000|2021-01-29 09:43:30|259.9|259.8|259.9|259.7|259.9|259.8|259.8|259.7|1500
1611913420000|2021-01-29 09:43:40|259.8||259.9||259.9||259.8||0
1611913430000|2021-01-29 09:43:50|259.8|259.8|260.1|259.9|260.1|260|259.8|259.8|17312
1611913440000|2021-01-29 09:44:00|260|259.8|259.9|259.8|260|259.8|259.9|259.7|4000
1611913480000|2021-01-29 09:44:40|259.8|259.7|259.9|259.7|259.9|259.7|259.8|259.7|7410
1611913490000|2021-01-29 09:44:50|260|259.8|260|259.9|260|259.9|260|259.8|1764
1611913500000|2021-01-29 09:45:00||259.8||259.9||259.9||259.8|0
1611913510000|2021-01-29 09:45:10|259.9|259.8|259.9|259.8|260|259.8|259.9|259.8|2500
1611913520000|2021-01-29 09:45:20||259.7||259.7||259.7||259.7|0
1611913530000|2021-01-29 09:45:30|259.8||259.8||259.8||259.8||0
1611913550000|2021-01-29 09:45:50||259.6||259.7||259.7||259.6|0
1611913560000|2021-01-29 09:46:00||259.6||259.6||259.7||259.6|0
1611913570000|2021-01-29 09:46:10||259.7||259.6||259.7||259.6|0
1611913580000|2021-01-29 09:46:20|259.9|259.7|259.9|259.8|259.9|259.8|259.9|259.6|4244
1611913610000|2021-01-29 09:46:50|260|259.9|260|259.9|260|259.9|260|259.9|9824
1611913720000|2021-01-29 09:48:40|259.9|259.8|259.9|259.8|259.9|259.8|259.9|259.8|3684
1611913730000|2021-01-29 09:48:50|260|259.9|260.1|260|260.1|260|260|259.9|9909
1611913740000|2021-01-29 09:49:00|260.2|260.1|260.1|259.9|260.2|260.1|260|259.9|15378
1611913750000|2021-01-29 09:49:10|260|259.8|259.9|259.8|260|259.8|259.9|259.8|4775
1611913760000|2021-01-29 09:49:20||259.7||259.8||259.8||259.7|2958
1611913770000|2021-01-29 09:49:30|259.8|259.7|259.9|259.7|259.9|259.8|259.8|259.7|2253
1611913800000|2021-01-29 09:50:00|259.8|259.8|259.8|259.7|259.9|259.8|259.8|259.7|1000
1611913810000|2021-01-29 09:50:10|259.9|259.8|259.9|259.7|259.9|259.8|259.9|259.7|8193
1611913880000|2021-01-29 09:51:20|259.8||259.8||259.8||259.8||0
1611913940000|2021-01-29 09:52:20|259.7|259.6|259.7|259.6|259.8|259.7|259.7|259.5|8274
1611913980000|2021-01-29 09:53:00|259.8|259.7|259.8|259.6|259.8|259.7|259.8|259.6|3312
1611914030000|2021-01-29 09:53:50||259.7||259.7||259.7||259.7|0
1611914040000|2021-01-29 09:54:00|259.9|259.8|259.8|259.7|259.9|259.8|259.8|259.7|8883
1611914050000|2021-01-29 09:54:10||259.6||259.6||259.6||259.6|0
1611914080000|2021-01-29 09:54:40|259.9|259.7|260.1|259.9|260.1|260|259.8|259.7|44111
1611914090000|2021-01-29 09:54:50|260||260.1||260.1||260||0
1611914120000|2021-01-29 09:55:20||260||259.9||260||259.9|0
1611914150000|2021-01-29 09:55:50||260||259.9||260||259.9|200
1611914160000|2021-01-29 09:56:00|260||260||260||260||0
1611914170000|2021-01-29 09:56:10|259.9|259.8|259.9|259.8|259.9|259.8|259.9|259.8|4794
1611914280000|2021-01-29 09:58:00|259.8|259.7|259.6|259.5|259.8|259.7|259.6|259.5|2393
1611914290000|2021-01-29 09:58:10|259.7|259.4|259.6|259.4|259.7|259.4|259.6|259.4|0
1611914320000|2021-01-29 09:58:40|259.5||259.5||259.5||259.5||8500
1611914330000|2021-01-29 09:58:50|259.4|259.3|259.4|259.2|259.4|259.3|259.4|259.2|0
1611914360000|2021-01-29 09:59:20|259.3|259.1|259.3|259.1|259.3|259.1|259.3|259.1|0
1611914370000|2021-01-29 09:59:30||259.2||259.1||259.2||259.1|0
1611914380000|2021-01-29 09:59:40||259.2||259.1||259.2||259.1|0
1611914390000|2021-01-29 09:59:50||259.2||259.2||259.2||259.2|0
1611914400000|2021-01-29 10:00:00||259.1||259.1||259.1||259.1|0
1611914410000|2021-01-29 10:00:10|259.2||259.2||259.2||259.2||3685
1611914420000|2021-01-29 10:00:20|259.3|259|259.2|259|259.3|259|259.1|259|5681
1611914460000|2021-01-29 10:01:00|259.1|259.1|259.2|259.1|259.2|259.1|259.1|259.1|1653
1611914470000|2021-01-29 10:01:10||259||259||259||259|0
1611914480000|2021-01-29 10:01:20|259.1||259.2||259.2||259.1||0
1611914500000|2021-01-29 10:01:40||259.1||259.1||259.1||259.1|0
1611914510000|2021-01-29 10:01:50||259||259||259.1||259|0
1611914520000|2021-01-29 10:02:00|259.1||259.1||259.2||259.1||0
1611914570000|2021-01-29 10:02:50|259.2|259.1|259.1|259|259.2|259.1|259.1|259|11288
1611914630000|2021-01-29 10:03:50|259|258.9|259|258.8|259|258.9|258.9|258.8|49167
1611914650000|2021-01-29 10:04:10||258.9||258.9||258.9||258.9|950
1611914680000|2021-01-29 10:04:40|259.1|259|259.1|259|259.2|259|259|259|41368
1611914690000|2021-01-29 10:04:50|259.2|259.1|259.2|259.1|259.2|259.1|259.2|259|1384
1611914700000|2021-01-29 10:05:00|259.1|259|259.1|259|259.1|259|259.1|259|13736
1611914770000|2021-01-29 10:06:10|259.2|259.1|259.3|259.2|259.3|259.2|259.2|259.1|26085
1611914780000|2021-01-29 10:06:20|259.2|259.1|259.2|259.1|259.2|259.1|259.2|259.1|0
1611914790000|2021-01-29 10:06:30|259.3||259.3||259.3||259.3||0
1611914800000|2021-01-29 10:06:40|259.2||259.3||259.3||259.2||0
1611914810000|2021-01-29 10:06:50|259.2||259.2||259.3||259.2||0
1611914820000|2021-01-29 10:07:00|259.3||259.3||259.3||259.3||0
1611914860000|2021-01-29 10:07:40|259.4|259.2|259.3|259.2|259.4|259.2|259.3|259.2|7033
1611914870000|2021-01-29 10:07:50|259.2|259.1|259.2|259.1|259.2|259.1|259.2|259.1|2665
1611914880000|2021-01-29 10:08:00|259.3|259.2|259.3|259.1|259.3|259.2|259.3|259.1|0
1611914890000|2021-01-29 10:08:10|259.2||259.2||259.3||259.2||0
1611914900000|2021-01-29 10:08:20|259.3||259.3||259.3||259.3||0
1611914920000|2021-01-29 10:08:40|259.2||259.3||259.3||259.2||0
1611914960000|2021-01-29 10:09:20||259.2||259.1||259.2||259.1|0
1611914970000|2021-01-29 10:09:30||259.2||259.2||259.2||259.2|0
1611915100000|2021-01-29 10:11:40|259.2|259.1|259.3|259.1|259.3|259.1|259.2|259.1|11895
1611915110000|2021-01-29 10:11:50||259.2||259.2||259.2||259.2|0
1611915140000|2021-01-29 10:12:20||259.1||259.1||259.1||259.1|0
1611915150000|2021-01-29 10:12:30||259.2||259.2||259.2||259.2|0
1611915170000|2021-01-29 10:12:50||259.1||259.2||259.2||259.1|0
1611915190000|2021-01-29 10:13:10|259.4|259.3|259.4|259.3|259.4|259.3|259.4|259.3|19643
1611915230000|2021-01-29 10:13:50|259.5||259.4||259.5||259.4||3880
1611915240000|2021-01-29 10:14:00|259.5|259.4|259.5|259.4|259.5|259.4|259.5|259.4|3575
1611915250000|2021-01-29 10:14:10||259.3||259.3||259.4||259.3|0
1611915260000|2021-01-29 10:14:20|259.4||259.5||259.5||259.4||0
1611915290000|2021-01-29 10:14:50|259.6|259.4|259.6|259.5|259.6|259.5|259.6|259.4|4095
1611915300000|2021-01-29 10:15:00||259.4||259.5||259.5||259.4|0
1611915310000|2021-01-29 10:15:10||259.4||259.4||259.4||259.4|0
1611915320000|2021-01-29 10:15:20||259.5||259.5||259.5||259.5|0
1611915330000|2021-01-29 10:15:30|259.7||259.7||259.7||259.7||0
1611915340000|2021-01-29 10:15:40||259.6||259.5||259.6||259.5|0
1611915350000|2021-01-29 10:15:50|259.6||259.6||259.6||259.6||0
1611915380000|2021-01-29 10:16:20|259.5|259.4|259.5|259.4|259.6|259.5|259.5|259.4|5418
1611915390000|2021-01-29 10:16:30|259.6|259.3|259.6|259.4|259.6|259.5|259.4|259.3|0
1611915420000|2021-01-29 10:17:00|259.5||259.6||259.6||259.5||3000
1611915440000|2021-01-29 10:17:20|259.5||259.6||259.6||259.5||0
1611915490000|2021-01-29 10:18:10|259.5|259.3|259.4|259.3|259.5|259.3|259.4|259.3|10634
1611915570000|2021-01-29 10:19:30|259.5|259.4|259.5|259.3|259.5|259.4|259.4|259.3|7059
1611915580000|2021-01-29 10:19:40|259.4||259.4||259.5||259.4||0
1611915590000|2021-01-29 10:19:50|259.5||259.5||259.5||259.5||0
1611915600000|2021-01-29 10:20:00||259.4||259.3||259.4||259.3|0
1611915610000|2021-01-29 10:20:10||259.4||259.4||259.4||259.3|0
1611915620000|2021-01-29 10:20:20|259.6|259.5|259.6|259.4|259.6|259.5|259.6|259.4|6446
1611915640000|2021-01-29 10:20:40|||||||||600
1611915690000|2021-01-29 10:21:30|259.5|259.3|259.4|259.3|259.5|259.3|259.4|259.3|7233
1611915700000|2021-01-29 10:21:40|259.5||259.5||259.5||259.4||0
1611915720000|2021-01-29 10:22:00|259.4||259.5||259.5||259.4||0
1611915730000|2021-01-29 10:22:10|259.4||259.4||259.4||259.4||1000
1611915750000|2021-01-29 10:22:30|259.3|259.2|259.3|259.2|259.3|259.2|259.3|259.2|7183
1611915800000|2021-01-29 10:23:20|259.4|259.3|259.4|259.3|259.4|259.3|259.4|259.2|7495
1611915810000|2021-01-29 10:23:30||259.2||259.2||259.2||259.2|0
1611915820000|2021-01-29 10:23:40||259.3||259.3||259.3||259.3|0
1611915830000|2021-01-29 10:23:50||259.2||259.2||259.2||259.2|0
1611915840000|2021-01-29 10:24:00||259.3||259.3||259.3||259.3|0
1611915850000|2021-01-29 10:24:10|259.5|259.4|259.4|259.3|259.5|259.4|259.4|259.3|6413
1611915860000|2021-01-29 10:24:20|259.3|259.2|259.4|259.2|259.4|259.2|259.3|259.2|3600
1611915870000|2021-01-29 10:24:30||259.3||259.3||259.3||259.3|0
1611915880000|2021-01-29 10:24:40|259.5|259.4|259.4|259.3|259.5|259.4|259.4|259.3|2037
1611915910000|2021-01-29 10:25:10|||||||||1000
1611915920000|2021-01-29 10:25:20|259.5||259.4||259.5||259.4||0
1611915950000|2021-01-29 10:25:50|259.5|259.4|259.5|259.3|259.5|259.4|259.5|259.3|2557
1611916020000|2021-01-29 10:27:00|259.4||259.4||259.4||259.4||0
1611916030000|2021-01-29 10:27:10|259.5||259.5||259.5||259.5||0
1611916040000|2021-01-29 10:27:20|259.4|259.4|259.5|259.3|259.5|259.4|259.4|259.3|1043
1611916100000|2021-01-29 10:28:20|259.4||259.4||259.4||259.4||0
1611916140000|2021-01-29 10:29:00|259.3|259.2|259.2|259|259.3|259.2|259.1|259|3779
1611916150000|2021-01-29 10:29:10|259.3|259.1|259.3|259.1|259.3|259.1|259.2|259.1|0
1611916160000|2021-01-29 10:29:20|259.2||259.2||259.2||259.2||0
1611916190000|2021-01-29 10:29:50|259.1|259|259.2|259|259.2|259|259.1|259|3554
1611916200000|2021-01-29 10:30:00|259.1||259.1||259.2||259.1||0
1611916220000|2021-01-29 10:30:20|259.2||259.2||259.2||259.1||0
1611916240000|2021-01-29 10:30:40|259.1|259.1|259.2|259|259.2|259.1|259.1|259|0
1611916260000|2021-01-29 10:31:00|259.1||259.2||259.2||259.1||0
1611916280000|2021-01-29 10:31:20|259.1||259.1||259.1||259.1||0
1611916290000|2021-01-29 10:31:30|259.2||259.2||259.2||259.2||0
1611916310000|2021-01-29 10:31:50|259.1||259.1||259.1||259.1||0
1611916320000|2021-01-29 10:32:00|259|258.9|259|258.9|259|258.9|259|258.9|1509
1611916330000|2021-01-29 10:32:10|258.9|258.8|258.9|258.8|258.9|258.8|258.9|258.8|2979
1611916340000|2021-01-29 10:32:20|259|258.9|259|258.8|259|258.9|259|258.8|904
1611916350000|2021-01-29 10:32:30|258.9||258.9||258.9||258.9||0
1611916380000|2021-01-29 10:33:00|259|258.9|259|258.9|259|258.9|259|258.9|12454
1611916430000|2021-01-29 10:33:50|258.9|258.8|259|258.8|259|258.8|258.9|258.8|1677
1611916440000|2021-01-29 10:34:00|258.9|258.7|258.9|258.7|258.9|258.7|258.8|258.7|1000
1611916500000|2021-01-29 10:35:00|258.8||258.9||258.9||258.8||0
1611916510000|2021-01-29 10:35:10||258.8||258.8||258.8||258.8|0
1611916530000|2021-01-29 10:35:30|258.8|258.7|258.8|258.7|258.8|258.7|258.8|258.7|3095
1611916540000|2021-01-29 10:35:40|258.9|258.8|258.9|258.7|258.9|258.8|258.9|258.7|1348
1611916550000|2021-01-29 10:35:50|258.8|258.8|258.9|258.7|258.9|258.8|258.8|258.7|3789
1611916560000|2021-01-29 10:36:00|258.8|258.8|258.9|258.8|258.9|258.8|258.8|258.8|3412
1611916580000|2021-01-29 10:36:20|259|258.9|258.9|258.8|259|258.9|258.9|258.8|14917
1611916590000|2021-01-29 10:36:30|259||258.9||259||258.9||0
1611916600000|2021-01-29 10:36:40|259||258.9||259||258.9||0
1611916610000|2021-01-29 10:36:50|259|258.9|258.9|258.8|259|258.9|258.9|258.8|4738
1611916650000|2021-01-29 10:37:30|258.8|258.7|258.9|258.7|258.9|258.7|258.8|258.7|7484
1611916680000|2021-01-29 10:38:00||258.8||258.8||258.8||258.8|0
1611916700000|2021-01-29 10:38:20|259|258.9|258.9|258.8|259|258.9|258.9|258.8|7565
1611916710000|2021-01-29 10:38:30|259|258.9|258.9|258.8|259|258.9|258.9|258.8|2871
1611916720000|2021-01-29 10:38:40|259||259||259||259||0
1611916730000|2021-01-29 10:38:50|258.9||259||259||258.9||0
1611916740000|2021-01-29 10:39:00|||||||||1000
1611916750000|2021-01-29 10:39:10||258.9||258.9||258.9||258.9|0
1611916790000|2021-01-29 10:39:50|258.9|258.8|258.9|258.7|258.9|258.8|258.9|258.7|3980
1611916800000|2021-01-29 10:40:00||258.8||258.8||258.8||258.8|0
1611916890000|2021-01-29 10:41:30|||||||||3846
1611916950000|2021-01-29 10:42:30|259|258.9|259|258.9|259|258.9|259|258.9|11496
1611916960000|2021-01-29 10:42:40|258.9|258.8|258.9|258.8|259|258.8|258.9|258.8|2682
1611916970000|2021-01-29 10:42:50|259||259||259||259||0
1611916980000|2021-01-29 10:43:00||258.9||258.9||258.9||258.9|260
1611917100000|2021-01-29 10:45:00|258.9|258.8|258.9|258.8|258.9|258.8|258.9|258.8|5723
1611917110000|2021-01-29 10:45:10|258.8|258.7|258.9|258.7|258.9|258.7|258.8|258.7|11570
1611917120000|2021-01-29 10:45:20|258.8||258.8||258.8||258.8||0
1611917130000|2021-01-29 10:45:30|258.9|258.8|258.8|258.7|258.9|258.8|258.8|258.7|15374
1611917240000|2021-01-29 10:47:20|258.7|258.6|258.7|258.6|258.8|258.6|258.7|258.6|269
1611917250000|2021-01-29 10:47:30|258.8||258.8||258.8||258.8||0
1611917260000|2021-01-29 10:47:40||258.7||258.7||258.7||258.7|0
1611917300000|2021-01-29 10:48:20|258.9||258.9||258.9||258.9||0
1611917360000|2021-01-29 10:49:20|258.8||258.8||258.8||258.8||0
1611917390000|2021-01-29 10:49:50|||||||||255
1611917460000|2021-01-29 10:51:00|258.9|258.8|258.9|258.7|258.9|258.8|258.9|258.7|12998
1611917470000|2021-01-29 10:51:10|258.8||258.9||258.9||258.8||0
1611917490000|2021-01-29 10:51:30|258.8|258.8|258.9|258.7|258.9|258.8|258.8|258.7|3000
1611917520000|2021-01-29 10:52:00||258.8||258.8||258.8||258.8|0
1611917530000|2021-01-29 10:52:10|258.8|258.7|258.9|258.7|258.9|258.7|258.8|258.7|5223
1611917660000|2021-01-29 10:54:20|||||||||56
1611917670000|2021-01-29 10:54:30|258.8||258.8||258.8||258.8||0
1611917720000|2021-01-29 10:55:20|258.9|258.8|258.8|258.7|258.9|258.8|258.8|258.7|16749
1611917770000|2021-01-29 10:56:10|258.7|258.6|258.6|258.5|258.7|258.6|258.6|258.5|15434
1611917780000|2021-01-29 10:56:20|258.7||258.7||258.7||258.7||3764
1611917820000|2021-01-29 10:57:00|258.6||258.6||258.6||258.6||1000
1611917840000|2021-01-29 10:57:20|258.7|258.6|258.7|258.5|258.7|258.6|258.7|258.5|0
1611917880000|2021-01-29 10:58:00|258.6||258.7||258.7||258.6||0
1611917940000|2021-01-29 10:59:00|258.8|258.6|258.8|258.6|258.8|258.7|258.7|258.6|34967
1611917950000|2021-01-29 10:59:10|258.7||258.8||258.8||258.7||0
1611917960000|2021-01-29 10:59:20||258.7||258.6||258.7||258.6|0
1611918000000|2021-01-29 11:00:00|258.7||258.7||258.7||258.7||0
1611918010000|2021-01-29 11:00:10|258.6|258.5|258.6|258.5|258.7|258.6|258.6|258.5|18555
1611918020000|2021-01-29 11:00:20|258.7||258.7||258.7||258.6||0
1611918030000|2021-01-29 11:00:30|258.6||258.6||258.6||258.6||0
1611918220000|2021-01-29 11:03:40|||||||||6719
1611918250000|2021-01-29 11:04:10|258.5|258.4|258.5|258.4|258.6|258.5|258.5|258.4|7403
1611918300000|2021-01-29 11:05:00|258.6||258.5||258.6||258.5||17909
1611918320000|2021-01-29 11:05:20|258.4|258.3|258.3|258.2|258.4|258.3|258.3|258.2|21160
1611918330000|2021-01-29 11:05:30|||||||||7984
1611918340000|2021-01-29 11:05:40|258.2|258.1|258.2|258.1|258.2|258.1|258.2|258|4305
1611918390000|2021-01-29 11:06:30|258.1|258|258.1|258|258.1|258|258.1|258|6173
1611918410000|2021-01-29 11:06:50|258|257.9|258|257.8|258|257.9|258|257.8|29437
1611918460000|2021-01-29 11:07:40||257.9||257.9||257.9||257.9|0
1611918470000|2021-01-29 11:07:50|258.1|258|258.1|258|258.1|258|258.1|258|23994
1611918580000|2021-01-29 11:09:40|258|257.9|258|257.8|258|257.9|257.9|257.8|13072
1611918590000|2021-01-29 11:09:50|257.9|257.9|258|257.8|258|257.9|257.9|257.8|4012
1611918610000|2021-01-29 11:10:10||257.9||257.9||257.9||257.9|0
1611918630000|2021-01-29 11:10:30|258.1|258|258.1|257.9|258.1|258|258|257.9|22954
1611918660000|2021-01-29 11:11:00|258||258.1||258.1||258||0
1611918680000|2021-01-29 11:11:20||258||257.9||258||257.9|0
1611918710000|2021-01-29 11:11:50|258||258||258||258||0
1611918780000|2021-01-29 11:13:00|258.1||258.1||258.1||258.1||0
1611918790000|2021-01-29 11:13:10|258||258.1||258.1||258||1879
1611918800000|2021-01-29 11:13:20||258||258||258||258|0
1611918890000|2021-01-29 11:14:50|||||||||950
1611918960000|2021-01-29 11:16:00|258|257.9|258.1|258|258.1|258|258|257.9|28277
1611918970000|2021-01-29 11:16:10|258|257.9|258|257.9|258|258|258|257.9|1152
1611918980000|2021-01-29 11:16:20|258.1|258|258.1|257.9|258.1|258|258|257.9|2500
1611918990000|2021-01-29 11:16:30||258||258||258||258|0
1611919090000|2021-01-29 11:18:10|||||||||110
1611919150000|2021-01-29 11:19:10|||||||||41
1611919160000|2021-01-29 11:19:20|258.2|258.1|258.2|258.1|258.2|258.1|258.2|258.1|14742
1611919180000|2021-01-29 11:19:40|258.3|258.2|258.3|258.2|258.3|258.2|258.3|258.1|15326
1611919190000|2021-01-29 11:19:50|258.4|258.3|258.4|258.3|258.4|258.3|258.4|258.3|6187
1611919210000|2021-01-29 11:20:10|258.5|258.4|258.4|258.3|258.5|258.4|258.4|258.3|2500
1611919280000|2021-01-29 11:21:20|258.3|258.2|258.3|258.1|258.4|258.3|258.3|258.1|21050
1611919290000|2021-01-29 11:21:30||258.2||258.2||258.2||258.1|13011
1611919320000|2021-01-29 11:22:00|258.4|258.3|258.4|258.3|258.4|258.3|258.4|258.3|4050
1611919340000|2021-01-29 11:22:20|258.5|258.4|258.4|258.3|258.5|258.4|258.4|258.3|8011
1611919370000|2021-01-29 11:22:50|258.3|258.2|258.3|258.2|258.4|258.2|258.3|258.2|5641
1611919450000|2021-01-29 11:24:10|258.4|258.3|258.4|258.3|258.4|258.3|258.4|258.3|8470
1611919550000|2021-01-29 11:25:50|258.5|258.4|258.5|258.4|258.5|258.4|258.5|258.4|15900
1611919560000|2021-01-29 11:26:00|||||||||250
1611919570000|2021-01-29 11:26:10|||||||||1927
1611919640000|2021-01-29 11:27:20|258.4|258.3|258.4|258.3|258.4|258.3|258.4|258.3|7660
1611919660000|2021-01-29 11:27:40|258.5|258.4|258.5|258.4|258.5|258.4|258.5|258.3|865
1611919670000|2021-01-29 11:27:50|258.4|258.3|258.5|258.3|258.5|258.3|258.4|258.3|4381
1611919680000|2021-01-29 11:28:00|258.4||258.4||258.4||258.4||0
1611919760000|2021-01-29 11:29:20|||||||||1
1611919800000|2021-01-29 11:30:00|258.3|258.2|258.3|258.2|258.3|258.2|258.3|258.2|9244
1611919810000|2021-01-29 11:30:10|258.4|258.1|258.3|258.2|258.4|258.2|258.3|258.1|0
1611919860000|2021-01-29 11:31:00|258.2|258.1|258.3|258.2|258.3|258.2|258.2|258.1|10073
1611919900000|2021-01-29 11:31:40|258.4|258.3|258.3|258.2|258.4|258.3|258.3|258.2|20233
1611919910000|2021-01-29 11:31:50|258.2|258.1|258.2|258.1|258.2|258.1|258.2|258.1|2803
1611919920000|2021-01-29 11:32:00|258.3|258.2|258.3|258.1|258.3|258.2|258.2|258.1|0
1611919930000|2021-01-29 11:32:10|258.2||258.3||258.3||258.2||0
1611919940000|2021-01-29 11:32:20|258.2||258.2||258.2||258.2||0
1611919960000|2021-01-29 11:32:40|258.3|258.2|258.3|258.1|258.3|258.2|258.2|258.1|2705
1611919990000|2021-01-29 11:33:10|258.2||258.2||258.2||258.2||0
1611920090000|2021-01-29 11:34:50|258.1|258|258.1|258|258.1|258|258.1|258|14313
1611920100000|2021-01-29 11:35:00|258|257.9|258.1|257.9|258.1|258|258|257.9|18560
1611920120000|2021-01-29 11:35:20||258||257.9||258||257.9|0
1611920130000|2021-01-29 11:35:30|258||258||258||258||0
1611920210000|2021-01-29 11:36:50|258.1|258|258.1|258|258.1|258|258|257.9|8123
1611920360000|2021-01-29 11:39:20|||||||||500
1611920380000|2021-01-29 11:39:40|258|257.9|257.8|257.7|258|257.9|257.8|257.7|23718
1611920390000|2021-01-29 11:39:50|||||||||2833
1611920460000|2021-01-29 11:41:00|257.9|257.8|257.9|257.7|257.9|257.8|257.8|257.7|14003
1611920470000|2021-01-29 11:41:10|||||||||2000
1611920480000|2021-01-29 11:41:20|||||||||200
1611920500000|2021-01-29 11:41:40||257.8||257.8||257.8||257.8|0
1611920510000|2021-01-29 11:41:50|||||||||4000
1611920550000|2021-01-29 11:42:30|258||257.9||258||257.9||37068
1611920710000|2021-01-29 11:45:10|257.8|257.7|257.8|257.6|257.8|257.7|257.7|257.6|12862
1611920720000|2021-01-29 11:45:20|257.7|257.7|257.7|257.6|257.8|257.7|257.7|257.6|12000
1611920730000|2021-01-29 11:45:30|257.8|257.7|257.8|257.6|257.8|257.7|257.7|257.6|1361
1611920740000|2021-01-29 11:45:40|257.7||257.8||257.8||257.7||0
1611920760000|2021-01-29 11:46:00||257.7||257.7||257.7||257.7|0
1611920800000|2021-01-29 11:46:40|257.7|257.6|257.8|257.6|257.8|257.7|257.7|257.6|12956
1611920810000|2021-01-29 11:46:50|257.7||257.7||257.8||257.7||15033
1611920980000|2021-01-29 11:49:40|257.8||257.7||257.8||257.7||30188
1611920990000|2021-01-29 11:49:50|257.8|257.7|257.8|257.7|257.8|257.7|257.8|257.7|19276
1611921000000|2021-01-29 11:50:00|257.7|257.6|257.8|257.7|257.8|257.7|257.7|257.6|3613
1611921030000|2021-01-29 11:50:30|257.9|257.8|257.9|257.8|257.9|257.8|257.9|257.7|21164
1611921040000|2021-01-29 11:50:40|258|257.9|258|257.9|258|257.9|258|257.8|12108
1611921050000|2021-01-29 11:50:50|257.9|257.8|258|257.8|258|257.9|257.9|257.8|3594
1611921060000|2021-01-29 11:51:00||257.9||257.9||257.9||257.9|0
1611921090000|2021-01-29 11:51:30|258.1|258|258.2|258.1|258.2|258.1|258|257.9|37639
1611921150000|2021-01-29 11:52:30|258.3|258.2|258.2|258.1|258.3|258.2|258.2|258.1|15943
1611921160000|2021-01-29 11:52:40|258.1|258|257.9|257.8|258.1|258|257.9|257.8|38672
1611921170000|2021-01-29 11:52:50|258|257.7|258|257.9|258.1|257.9|258|257.7|20933
1611921180000|2021-01-29 11:53:00|258.1||258||258.1||258||0
1611921200000|2021-01-29 11:53:20|||||||||1000
1611921250000|2021-01-29 11:54:10|258.1|258|258|257.9|258.1|258|258|257.9|10829
1611921270000|2021-01-29 11:54:30|257.9|257.8|257.8|257.7|257.9|257.8|257.7|257.6|34920
1611921280000|2021-01-29 11:54:40|257.9|257.8|257.8|257.7|257.9|257.8|257.8|257.7|26436
1611921290000|2021-01-29 11:54:50|257.9|257.8|257.8|257.7|257.9|257.8|257.8|257.7|6287
1611921350000|2021-01-29 11:55:50|257.9|257.8|257.8|257.7|257.9|257.8|257.8|257.7|31713
1611921410000|2021-01-29 11:56:50|257.7|257.6|257.7|257.6|257.7|257.6|257.7|257.6|27561
1611921430000|2021-01-29 11:57:10||257.5||257.6||257.6||257.5|20381
1611921450000|2021-01-29 11:57:30|257.6|257.5|257.7|257.6|257.7|257.6|257.6|257.5|0
1611921460000|2021-01-29 11:57:40|257.6|257.5|257.6|257.5|257.7|257.5|257.6|257.5|2206
1611921490000|2021-01-29 11:58:10|257.7|257.6|257.7|257.6|257.7|257.6|257.6|257.5|7291
1611921500000|2021-01-29 11:58:20||257.5||257.5||257.5||257.5|0
1611921510000|2021-01-29 11:58:30|257.6||257.6||257.6||257.6||0
1611921590000|2021-01-29 11:59:50|257.7|257.6|257.7|257.6|257.7|257.6|257.7|257.6|3730
1611921600000|2021-01-29 12:00:00|257.6|257.5|257.7|257.6|257.7|257.6|257.6|257.5|22697
1611921620000|2021-01-29 12:00:20|257.6|257.5|257.6|257.5|257.7|257.5|257.6|257.5|1536
1611921850000|2021-01-29 12:04:10|257.7|257.6|257.6|257.5|257.7|257.6|257.6|257.5|31888
1611921860000|2021-01-29 12:04:20|257.7|257.6|257.7|257.5|257.7|257.6|257.7|257.5|8766
1611921880000|2021-01-29 12:04:40|257.6||257.6||257.6||257.6||0
1611921890000|2021-01-29 12:04:50|257.7|257.6|257.7|257.6|257.7|257.6|257.6|257.6|0
1611921900000|2021-01-29 12:05:00|||||||||2281
1611921910000|2021-01-29 12:05:10|257.6|257.5|257.6|257.5|257.6|257.5|257.6|257.5|5628
1611921960000|2021-01-29 12:06:00|257.7|257.6|257.7|257.5|257.7|257.6|257.7|257.5|14446
1611921970000|2021-01-29 12:06:10|257.6||257.6||257.6||257.6||0
1611921990000|2021-01-29 12:06:30|257.5|257.4|257.5|257.3|257.6|257.4|257.4|257.3|37427
1611922000000|2021-01-29 12:06:40|257.6|257.4|257.5|257.4|257.6|257.4|257.5|257.4|0
1611922030000|2021-01-29 12:07:10|257.6|257.5|257.6|257.5|257.6|257.5|257.6|257.4|3750
1611922050000|2021-01-29 12:07:30|257.7|257.6|257.7|257.6|257.7|257.6|257.7|257.5|6863
1611922060000|2021-01-29 12:07:40||257.5||257.6||257.6||257.5|15531
1611922190000|2021-01-29 12:09:50|257.8|257.7|257.7|257.6|257.8|257.7|257.7|257.6|22561
1611922200000|2021-01-29 12:10:00|257.8|257.7|257.8|257.7|257.8|257.7|257.8|257.7|2093
1611922220000|2021-01-29 12:10:20|257.7|257.6|257.7|257.6|257.7|257.6|257.7|257.6|368
1611922250000|2021-01-29 12:10:50|257.8|257.7|257.8|257.7|257.8|257.7|257.8|257.7|893
1611922300000|2021-01-29 12:11:40|257.7|257.6|257.8|257.7|257.8|257.7|257.7|257.6|14921
1611922320000|2021-01-29 12:12:00||257.6||257.7||257.7||257.6|0
1611922370000|2021-01-29 12:12:50|257.9|257.8|257.9|257.8|257.9|257.8|257.9|257.8|1986
1611922440000|2021-01-29 12:14:00|258|257.9|258|257.9|258|257.9|258|257.8|2776
1611922470000|2021-01-29 12:14:30|257.9|257.8|257.9|257.8|257.9|257.8|257.9|257.8|6714
1611922520000|2021-01-29 12:15:20|258|257.9|258|257.8|258|257.9|257.9|257.8|3095
1611922530000|2021-01-29 12:15:30|257.9||257.9||257.9||257.9||0
1611922590000|2021-01-29 12:16:30|258||257.9||258||257.9||3775
1611922620000|2021-01-29 12:17:00|||||||||11
1611922720000|2021-01-29 12:18:40|257.8|257.7|257.9|257.8|257.9|257.8|257.8|257.7|4543
1611922780000|2021-01-29 12:19:40|257.8|257.7|257.8|257.6|257.8|257.7|257.8|257.6|5049
1611922850000|2021-01-29 12:20:50|257.7|257.5|257.6|257.5|257.7|257.5|257.6|257.5|3214
1611922860000|2021-01-29 12:21:00|||||||||200
1611922890000|2021-01-29 12:21:30|||||||||361
1611922920000|2021-01-29 12:22:00||257.4||257.4||257.4||257.4|1294
1611922930000|2021-01-29 12:22:10|257.5|257.5|257.6|257.4|257.6|257.5|257.5|257.4|1492
1611922950000|2021-01-29 12:22:30||257.5||257.5||257.5||257.4|0
1611922960000|2021-01-29 12:22:40||257.4||257.4||257.4||257.4|0
1611923000000|2021-01-29 12:23:20|257.5|257.5|257.5|257.4|257.5|257.5|257.5|257.4|0
1611923010000|2021-01-29 12:23:30|257.4|257.3|257.4|257.3|257.4|257.3|257.4|257.3|5046
1611923040000|2021-01-29 12:24:00|257.3|257.2|257.4|257.3|257.4|257.3|257.3|257.2|11814
1611923050000|2021-01-29 12:24:10||257.2||257.2||257.2||257.2|0
1611923070000|2021-01-29 12:24:30||257.3||257.2||257.3||257.2|0
1611923080000|2021-01-29 12:24:40||257.3||257.3||257.3||257.3|0
1611923100000|2021-01-29 12:25:00|257.5|257.4|257.5|257.3|257.5|257.4|257.5|257.3|9024
1611923130000|2021-01-29 12:25:30|257.4||257.4||257.4||257.4||0
1611923170000|2021-01-29 12:26:10|257.3|257.2|257.3|257.2|257.3|257.3|257.3|257.2|4230
1611923260000|2021-01-29 12:27:40|257.4|257.3|257.4|257.3|257.4|257.3|257.4|257.2|3616
1611923270000|2021-01-29 12:27:50||257.2||257.3||257.3||257.2|0
1611923290000|2021-01-29 12:28:10|257.3|257.2|257.3|257.2|257.3|257.2|257.3|257.2|457
1611923300000|2021-01-29 12:28:20|257.4||257.4||257.4||257.4||0
1611923310000|2021-01-29 12:28:30|257.3||257.4||257.4||257.3||0
1611923320000|2021-01-29 12:28:40|257.3||257.3||257.4||257.3||0
1611923340000|2021-01-29 12:29:00|257.4|257.3|257.4|257.3|257.4|257.3|257.4|257.3|596
1611923350000|2021-01-29 12:29:10|257.3|257.2|257.4|257.2|257.4|257.2|257.3|257.2|0
1611923370000|2021-01-29 12:29:30|||||||||100
1611923410000|2021-01-29 12:30:10||257.3||257.2||257.3||257.2|0
1611923430000|2021-01-29 12:30:30||257.3||257.3||257.3||257.3|2
1611923450000|2021-01-29 12:30:50||257.2||257.2||257.2||257.2|2000
1611923460000|2021-01-29 12:31:00|257.3||257.3||257.3||257.3||0
1611923470000|2021-01-29 12:31:10|257.4||257.3||257.4||257.3||0
1611923480000|2021-01-29 12:31:20|257.4||257.3||257.4||257.3||3001
1611923520000|2021-01-29 12:32:00|257.2|257.1|257.2|257.1|257.3|257.1|257.2|257.1|5538
1611923610000|2021-01-29 12:33:30|257.1|257|257.1|257|257.1|257|257.1|257|7650
1611923770000|2021-01-29 12:36:10|257|256.9|256.9|256.7|257|256.9|256.8|256.7|52413
1611923800000|2021-01-29 12:36:40|256.8||256.8||256.9||256.8||2684
1611923850000|2021-01-29 12:37:30|256.9||256.8||256.9||256.8||19112
1611923880000|2021-01-29 12:38:00|||||||||460
1611923900000|2021-01-29 12:38:20|256.7|256.6|256.7|256.6|256.7|256.6|256.7|256.6|4233
1611923910000|2021-01-29 12:38:30|256.8||256.8||256.8||256.8||1043
1611923920000|2021-01-29 12:38:40||256.7||256.7||256.7||256.7|0
1611923950000|2021-01-29 12:39:10|256.9|256.8|256.9|256.7|256.9|256.8|256.9|256.7|6366
1611924100000|2021-01-29 12:41:40|256.8|256.8|256.9|256.8|256.9|256.8|256.8|256.7|725
1611924110000|2021-01-29 12:41:50|256.8|256.7|256.9|256.7|256.9|256.7|256.8|256.7|1827
1611924140000|2021-01-29 12:42:20|256.8||256.8||256.9||256.8||0
1611924180000|2021-01-29 12:43:00|256.9|256.8|256.9|256.7|256.9|256.8|256.9|256.7|4171
1611924220000|2021-01-29 12:43:40|256.8||256.9||256.9||256.8||0
1611924230000|2021-01-29 12:43:50|256.8||256.9||256.9||256.8||0
1611924340000|2021-01-29 12:45:40||256.8||256.8||256.8||256.8|0
1611924350000|2021-01-29 12:45:50||256.7||256.8||256.8||256.7|244
1611924370000|2021-01-29 12:46:10|257|256.9|257.1|256.9|257.1|256.9|256.9|256.9|27304
1611924380000|2021-01-29 12:46:20||257||257||257||257|0
1611924390000|2021-01-29 12:46:30|257.2|257.1|257.1|257|257.2|257.1|257.1|257|8436
1611924400000|2021-01-29 12:46:40|257.2|257.1|257.2|257.1|257.2|257.1|257.2|257.1|512
1611924420000|2021-01-29 12:47:00|257.1|257|257.1|257|257.1|257|257.1|257|3592
1611924490000|2021-01-29 12:48:10|257|256.9|257.1|257|257.1|257|257|256.9|9987
1611924510000|2021-01-29 12:48:30|257|256.9|257.1|256.9|257.1|256.9|257|256.9|911
1611924520000|2021-01-29 12:48:40||257||256.9||257||256.9|0
1611924570000|2021-01-29 12:49:30||257||256.9||257||256.9|0
1611924600000|2021-01-29 12:50:00|257||257||257.1||257||0
1611924620000|2021-01-29 12:50:20|257.1|257|257.1|257|257.2|257.1|257.1|256.9|14329
1611924640000|2021-01-29 12:50:40|257.2|257.1|257.2|257|257.2|257.1|257.2|257|119
1611924650000|2021-01-29 12:50:50|257.1||257.1||257.1||257.1||0
1611924670000|2021-01-29 12:51:10|257|256.9|257|256.9|257|257|257|256.9|5025
1611924690000|2021-01-29 12:51:30|257.1||257.1||257.1||257.1||0
1611924720000|2021-01-29 12:52:00|257||257||257||257||0
1611924730000|2021-01-29 12:52:10|256.9|256.8|256.9|256.8|257|256.8|256.9|256.8|16112
1611924740000|2021-01-29 12:52:20||256.7||256.8||256.8||256.7|0
1611924800000|2021-01-29 12:53:20|256.8|256.7|256.8|256.7|256.9|256.7|256.8|256.7|1544
1611924810000|2021-01-29 12:53:30||256.6||256.6||256.6||256.6|0
1611924830000|2021-01-29 12:53:50||256.7||256.7||256.7||256.7|0
1611924840000|2021-01-29 12:54:00||256.6||256.6||256.6||256.6|0
1611924860000|2021-01-29 12:54:20||256.7||256.7||256.7||256.7|0
1611924870000|2021-01-29 12:54:30||256.6||256.7||256.7||256.6|0
1611924890000|2021-01-29 12:54:50||256.6||256.6||256.6||256.6|0
1611924910000|2021-01-29 12:55:10||256.7||256.6||256.7||256.6|1091
1611924940000|2021-01-29 12:55:40||256.7||256.7||256.7||256.7|0
1611924960000|2021-01-29 12:56:00|256.9|256.8|256.9|256.7|256.9|256.8|256.9|256.7|1241
1611924990000|2021-01-29 12:56:30|256.8||256.8||256.8||256.8||0
1611925020000|2021-01-29 12:57:00|256.9||256.9||256.9||256.9||0
1611925030000|2021-01-29 12:57:10|256.8|256.8|256.9|256.7|256.9|256.8|256.8|256.7|3863
1611925070000|2021-01-29 12:57:50|256.8||256.8||256.8||256.8||0
1611925080000|2021-01-29 12:58:00|256.9||256.9||256.9||256.9||0
1611925100000|2021-01-29 12:58:20||256.8||256.8||256.8||256.8|0
1611925110000|2021-01-29 12:58:30|256.8|256.7|256.9|256.7|256.9|256.7|256.8|256.7|1093
1611925120000|2021-01-29 12:58:40|256.8|256.6|256.7|256.6|256.8|256.6|256.7|256.6|1902
1611925200000|2021-01-29 13:00:00|256.8|256.7|256.7|256.5|256.9|256.8|256.7|256.5|20442
1611925210000|2021-01-29 13:00:10|256.6|256.4|255.8|255.6|256.6|256.4|255.4|255.3|158142
1611925220000|2021-01-29 13:00:20|255.7|255.7|255.8|255.6|255.8|255.7|255.7|255.5|32023
1611925230000|2021-01-29 13:00:30|255.9|255.7|255.8|255.6|256|255.8|255.8|255.6|37302
1611925240000|2021-01-29 13:00:40|255.7|255.5|256.1|255.8|256.1|255.8|255.7|255.5|35054
1611925250000|2021-01-29 13:00:50|256.2|255.9|256.1|255.8|256.4|256.2|256|255.8|34025
1611925260000|2021-01-29 13:01:00|256|255.7|256.1|255.9|256.2|255.9|255.8|255.7|3895
1611925270000|2021-01-29 13:01:10|256|255.8|255.9|255.8|256.1|255.9|255.9|255.7|13814
1611925280000|2021-01-29 13:01:20|256|255.9|256.2|256|256.2|256.1|256|255.8|9408
1611925290000|2021-01-29 13:01:30|256.1|256.1|256.2|256.1|256.2|256.1|256.1|256|1369
1611925300000|2021-01-29 13:01:40|256.1|256|256.2|256.1|256.2|256.1|256.1|256|188
1611925310000|2021-01-29 13:01:50|256.1|256|256.2|256.1|256.3|256.2|256.1|256|23425
1611925320000|2021-01-29 13:02:00|256.1|256|256.2|256.1|256.2|256.1|256|255.9|11360
1611925340000|2021-01-29 13:02:20|256.3|256.2|256.3|256.2|256.3|256.2|256.3|256.1|2887
1611925350000|2021-01-29 13:02:30|256.4||256.4||256.4||256.3||5386
1611925360000|2021-01-29 13:02:40|256.3|256.1|256.4|256.3|256.4|256.3|256.3|256.1|0
1611925370000|2021-01-29 13:02:50||256.2||256.3||256.3||256.2|0
1611925380000|2021-01-29 13:03:00|256.5|256.4|256.4|256.3|256.5|256.4|256.3|256.2|19888
1611925390000|2021-01-29 13:03:10|256.3|256.2|256.4|256.2|256.4|256.2|256.3|256.2|0
1611925400000|2021-01-29 13:03:20|256.3||256.4||256.4||256.3||913
1611925440000|2021-01-29 13:04:00|256.3|256.1|256.4|256.2|256.4|256.2|256.2|256|32455
1611925450000|2021-01-29 13:04:10||256.3||256.3||256.3||256.3|0
1611925460000|2021-01-29 13:04:20|256.5|256.4|256.5|256.4|256.5|256.4|256.5|256.3|1322
1611925470000|2021-01-29 13:04:30|256.4|256.3|256.8|256.6|256.8|256.6|256.4|256.3|10562
1611925480000|2021-01-29 13:04:40|256.9|256.7|257|256.8|257|256.8|256.9|256.7|26287
1611925490000|2021-01-29 13:04:50|256.9||257||257||256.9||11524
1611925500000|2021-01-29 13:05:00|256.9|256.9|257|256.8|257|256.9|256.9|256.8|17167
1611925510000|2021-01-29 13:05:10|257.1|256.9|257.1|256.9|257.1|257|257|256.8|13605
1611925520000|2021-01-29 13:05:20|257|256.8|257|256.8|257|256.9|257|256.8|12227
1611925540000|2021-01-29 13:05:40|256.9|256.7|256.8|256.6|256.9|256.8|256.8|256.6|20793
1611925550000|2021-01-29 13:05:50|256.7|256.5|256.7|256.5|256.7|256.6|256.6|256.5|0
1611925560000|2021-01-29 13:06:00||256.6||256.6||256.6||256.6|14404
1611925580000|2021-01-29 13:06:20|256.6|256.5|256.6|256.5|256.7|256.5|256.6|256.5|5861
1611925590000|2021-01-29 13:06:30|256.7|256.6|256.7|256.5|256.7|256.6|256.7|256.5|5368
1611925600000|2021-01-29 13:06:40|256.6||256.6||256.6||256.6||0
1611925610000|2021-01-29 13:06:50|256.7|256.6|256.7|256.6|256.7|256.6|256.7|256.6|0
1611925620000|2021-01-29 13:07:00|256.8|256.7|256.7|256.6|256.8|256.7|256.7|256.6|1258
1611925640000|2021-01-29 13:07:20|||||||||8840
1611925650000|2021-01-29 13:07:30|256.6|256.5|256.6|256.4|256.6|256.5|256.6|256.4|12374
1611925660000|2021-01-29 13:07:40|256.7|256.5|256.7|256.5|256.7|256.5|256.7|256.4|1000
1611925670000|2021-01-29 13:07:50||256.6||256.6||256.6||256.6|0
1611925680000|2021-01-29 13:08:00|256.6|256.5|256.7|256.5|256.7|256.5|256.6|256.5|2394
1611925690000|2021-01-29 13:08:10|256.6|256.6|256.7|256.6|256.7|256.6|256.6|256.6|1
1611925700000|2021-01-29 13:08:20|256.8|256.7|256.8|256.6|256.8|256.7|256.7|256.6|8301
1611925710000|2021-01-29 13:08:30|256.7|256.7|256.9|256.8|256.9|256.8|256.7|256.7|12540
1611925720000|2021-01-29 13:08:40|256.8|256.7|256.9|256.8|256.9|256.8|256.8|256.7|2468
1611925730000|2021-01-29 13:08:50||256.7||256.8||256.8||256.7|0
1611925740000|2021-01-29 13:09:00||256.7||256.7||256.7||256.7|0
1611925750000|2021-01-29 13:09:10|256.8|256.8|256.9|256.8|256.9|256.8|256.8|256.7|1364
1611925760000|2021-01-29 13:09:20|256.8|256.7|256.8|256.6|256.8|256.7|256.7|256.6|6933
1611925780000|2021-01-29 13:09:40||256.7||256.6||256.7||256.6|0
1611925840000|2021-01-29 13:10:40|256.9|256.7|256.8|256.7|256.9|256.8|256.8|256.7|4752
1611925850000|2021-01-29 13:10:50|256.9|256.6|256.9|256.7|256.9|256.8|256.9|256.6|1364
1611925860000|2021-01-29 13:11:00|256.8|256.6|256.9|256.7|256.9|256.7|256.8|256.6|0
1611925870000|2021-01-29 13:11:10||256.8||256.8||256.8||256.7|826
1611925880000|2021-01-29 13:11:20||256.7||256.7||256.7||256.7|0
1611925890000|2021-01-29 13:11:30||256.8||256.8||256.8||256.7|0
1611925900000|2021-01-29 13:11:40|256.8|256.7|256.8|256.6|256.8|256.7|256.8|256.6|5018
1611925910000|2021-01-29 13:11:50||256.7||256.7||256.7||256.6|0
1611925920000|2021-01-29 13:12:00|256.7|256.6|256.7|256.6|256.7|256.6|256.7|256.6|0
1611925930000|2021-01-29 13:12:10|256.8||256.8||256.8||256.7||0
1611925940000|2021-01-29 13:12:20||256.7||256.7||256.7||256.7|0
1611925950000|2021-01-29 13:12:30|256.7|256.6|256.7|256.6|256.7|256.6|256.7|256.6|0
1611925960000|2021-01-29 13:12:40|256.8|256.7|256.8|256.6|256.8|256.7|256.8|256.6|2500
1611925970000|2021-01-29 13:12:50|256.7||256.7||256.7||256.7||0
1611925980000|2021-01-29 13:13:00|256.8||256.8||256.8||256.8||0
1611926000000|2021-01-29 13:13:20||256.7||256.7||256.7||256.6|0
1611926010000|2021-01-29 13:13:30|256.9|256.8|256.9|256.7|256.9|256.8|256.9|256.7|3106
1611926030000|2021-01-29 13:13:50|256.8|256.8|256.9|256.8|256.9|256.8|256.8|256.7|5013
1611926050000|2021-01-29 13:14:10|256.8|256.6|256.8|256.7|256.8|256.7|256.8|256.6|50941
1611926060000|2021-01-29 13:14:20|256.9|256.8|256.9|256.8|256.9|256.8|256.9|256.7|11987
1611926070000|2021-01-29 13:14:30|256.8|256.7|256.8|256.7|256.9|256.7|256.8|256.7|0
1611926080000|2021-01-29 13:14:40|256.9|256.8|256.9|256.8|256.9|256.8|256.8|256.8|2500
1611926100000|2021-01-29 13:15:00|256.8|256.7|257|256.9|257|256.9|256.8|256.7|18149
1611926130000|2021-01-29 13:15:30|257.1|257|257.1|257|257.1|257|257.1|256.9|8963
1611926140000|2021-01-29 13:15:40|257.2|257.1|257.2|257.1|257.2|257.1|257.2|257.1|9218
1611926160000|2021-01-29 13:16:00|257.3|257.2|257.3|257.2|257.3|257.2|257.3|257.1|4370
1611926170000|2021-01-29 13:16:10|257.4|257.3|257.5|257.3|257.5|257.4|257.4|257.3|20561
1611926210000|2021-01-29 13:16:50|257.6|257.4|257.7|257.5|257.7|257.6|257.6|257.4|5836
1611926220000|2021-01-29 13:17:00|257.6||257.7||257.7||257.6||0
1611926230000|2021-01-29 13:17:10|257.6|257.4|257.6|257.5|257.6|257.5|257.5|257.4|9433
1611926240000|2021-01-29 13:17:20|257.7||257.6||257.7||257.6||2759
1611926280000|2021-01-29 13:18:00|257.5|257.4|257.4|257.2|257.5|257.4|257.4|257.2|7573
1611926290000|2021-01-29 13:18:10||257.3||257.2||257.3||257.2|0
1611926320000|2021-01-29 13:18:40||257.3||257.2||257.3||257.2|0
1611926360000|2021-01-29 13:19:20|257.3||257.3||257.3||257.3||0
1611926410000|2021-01-29 13:20:10|257.2|257.1|257.3|257.2|257.3|257.2|257.2|257.1|19639
1611926420000|2021-01-29 13:20:20|257.2|257.1|257.2|257.1|257.2|257.1|257.2|257.1|248
1611926430000|2021-01-29 13:20:30|257.1|257|257.2|257|257.2|257.1|257.1|257|2969
1611926440000|2021-01-29 13:20:40|257.1|256.9|257|256.9|257.1|256.9|257|256.9|2242
1611926500000|2021-01-29 13:21:40|256.9|256.8|257|256.8|257|256.8|256.9|256.8|617
1611926520000|2021-01-29 13:22:00||256.9||256.9||256.9||256.9|0
1611926530000|2021-01-29 13:22:10||256.8||256.8||256.8||256.8|0
1611926540000|2021-01-29 13:22:20||256.9||256.9||256.9||256.9|0
1611926560000|2021-01-29 13:22:40||256.8||256.9||256.9||256.8|0
1611926570000|2021-01-29 13:22:50|256.9|256.8|257|256.8|257|256.8|256.9|256.8|2500
1611926590000|2021-01-29 13:23:10|257.1|256.9|257|256.8|257.1|257|257|256.8|1112
1611926600000|2021-01-29 13:23:20|256.9||256.9||256.9||256.9||1000
1611926610000|2021-01-29 13:23:30|257||257||257||257||0
1611926620000|2021-01-29 13:23:40||256.9||256.9||256.9||256.9|0
1611926630000|2021-01-29 13:23:50||256.8||256.8||256.8||256.8|0
1611926640000|2021-01-29 13:24:00||256.9||256.9||256.9||256.9|0
1611926650000|2021-01-29 13:24:10|257.1||257.1||257.1||257.1||1647
1611926660000|2021-01-29 13:24:20|257|256.8|257|256.8|257|256.8|256.9|256.8|4655
1611926670000|2021-01-29 13:24:30|257.1|256.9|257.1|256.9|257.1|256.9|257.1|256.9|18952
1611926690000|2021-01-29 13:24:50|257||257||257||257||0
1611926700000|2021-01-29 13:25:00|256.9|256.8|257|256.8|257|256.9|256.9|256.8|9425
1611926720000|2021-01-29 13:25:20||256.9||256.9||256.9||256.9|1099
1611926740000|2021-01-29 13:25:40||256.8||256.9||256.9||256.8|0
1611926750000|2021-01-29 13:25:50|257.1|257|257.1|257|257.1|257|257.1|256.9|1162
1611926760000|2021-01-29 13:26:00||256.9||256.9||256.9||256.9|0
1611926770000|2021-01-29 13:26:10||257||257||257||256.9|0
1611926830000|2021-01-29 13:27:10|257|256.9|257|256.8|257.1|256.9|257|256.8|10487
1611926840000|2021-01-29 13:27:20|257.1|256.9|257|256.9|257.1|256.9|257|256.9|0
1611926870000|2021-01-29 13:27:50|257.1|257|257.1|256.9|257.1|257|257|256.9|11991
1611926880000|2021-01-29 13:28:00|257||257||257||257||0
1611926950000|2021-01-29 13:29:10||256.8||256.9||256.9||256.8|305
1611926980000|2021-01-29 13:29:40|257.1|257|257|256.9|257.1|257|257|256.9|2662
1611926990000|2021-01-29 13:29:50||256.8||256.8||256.8||256.8|0
1611927000000|2021-01-29 13:30:00||256.9||256.9||256.9||256.9|0
1611927030000|2021-01-29 13:30:30|257.1||257||257.1||257||0
1611927040000|2021-01-29 13:30:40|257.1||257||257.1||257||0
1611927050000|2021-01-29 13:30:50|257.1|257|257.1|257|257.1|257|257.1|257|2
1611927060000|2021-01-29 13:31:00|257|256.9|257.1|256.9|257.1|257|257|256.9|2245
1611927070000|2021-01-29 13:31:10||257||256.9||257||256.9|0
1611927080000|2021-01-29 13:31:20|257||257.1||257.1||257||0
1611927090000|2021-01-29 13:31:30|257||257.1||257.1||257||0
1611927100000|2021-01-29 13:31:40|257||257||257||257||0
1611927110000|2021-01-29 13:31:50|256.9|256.8|256.9|256.8|257|256.8|256.9|256.8|3676
1611927160000|2021-01-29 13:32:40|257|256.9|257|256.8|257|256.9|256.9|256.8|2490
1611927180000|2021-01-29 13:33:00||256.9||256.8||256.9||256.8|0
1611927250000|2021-01-29 13:34:10|257.1|256.9|257.1|257|257.1|257|257.1|256.9|2207
1611927300000|2021-01-29 13:35:00|257.2|257.1|257.2|257.1|257.2|257.1|257.2|257|8020
1611927310000|2021-01-29 13:35:10|257.1|257|257.2|257.1|257.3|257.1|257.1|257|39848
1611927410000|2021-01-29 13:36:50|257.3|257.2|257.3|257.2|257.3|257.2|257.3|257.2|0
1611927420000|2021-01-29 13:37:00|257.2|257.1|257.2|257.1|257.2|257.1|257.2|257.1|13732
1611927440000|2021-01-29 13:37:20|257.3|257.2|257.2|257.1|257.3|257.2|257.2|257.1|7101
1611927450000|2021-01-29 13:37:30|257.3|257.2|257.3|257.2|257.3|257.2|257.2|257.2|0
1611927470000|2021-01-29 13:37:50|||||||||300
1611927480000|2021-01-29 13:38:00|257.4|257.3|257.4|257.3|257.5|257.3|257.4|257.3|7516
1611927490000|2021-01-29 13:38:10|257.3|257.2|257.4|257.3|257.4|257.3|257.3|257.2|10850
1611927540000|2021-01-29 13:39:00|||||||||527
1611927570000|2021-01-29 13:39:30|257.5|257.4|257.6|257.4|257.6|257.4|257.5|257.4|753
1611927620000|2021-01-29 13:40:20||257.5||257.5||257.5||257.5|0
1611927630000|2021-01-29 13:40:30||257.4||257.4||257.4||257.4|0
1611927640000|2021-01-29 13:40:40||257.5||257.4||257.5||257.4|0
1611927650000|2021-01-29 13:40:50|257.5|257.5|257.6|257.5|257.6|257.5|257.5|257.4|1555
1611927660000|2021-01-29 13:41:00||257.4||257.4||257.4||257.4|2
1611927690000|2021-01-29 13:41:30|257.5||257.6||257.6||257.5||1750
1611927730000|2021-01-29 13:42:10|257.5|257.3|257.3|257.1|257.5|257.3|257.3|257.1|13766
1611927740000|2021-01-29 13:42:20||257.2||257.1||257.2||257.1|0
1611927760000|2021-01-29 13:42:40|257.4|257.2|257.4|257.2|257.4|257.3|257.3|257.2|5140
1611927780000|2021-01-29 13:43:00||257.3||257.3||257.3||257.3|219
1611927840000|2021-01-29 13:44:00|257.5|257.4|257.6|257.4|257.6|257.4|257.5|257.4|3017
1611927870000|2021-01-29 13:44:30||257.5||257.5||257.5||257.5|0
1611927880000|2021-01-29 13:44:40|257.5|257.4|257.6|257.4|257.6|257.4|257.5|257.4|1360
1611927900000|2021-01-29 13:45:00|257.5||257.5||257.5||257.5||0
1611927910000|2021-01-29 13:45:10|257.6||257.5||257.6||257.5||0
1611927920000|2021-01-29 13:45:20|257.6||257.5||257.6||257.5||0
1611927980000|2021-01-29 13:46:20|257.6|257.5|257.6|257.5|257.6|257.5|257.6|257.5|0
1611927990000|2021-01-29 13:46:30||257.4||257.4||257.4||257.4|0
1611928020000|2021-01-29 13:47:00||257.5||257.5||257.5||257.5|0
1611928040000|2021-01-29 13:47:20|257.7|257.6|257.7|257.6|257.7|257.6|257.7|257.5|6449
1611928050000|2021-01-29 13:47:30||257.5||257.6||257.6||257.5|0
1611928080000|2021-01-29 13:48:00|257.8|257.7|257.7|257.6|257.8|257.7|257.7|257.6|4599
1611928090000|2021-01-29 13:48:10|257.8||257.8||257.8||257.7||2467
1611928100000|2021-01-29 13:48:20|257.7||257.7||257.7||257.7||0
1611928120000|2021-01-29 13:48:40|257.8||257.8||257.8||257.7||0
1611928130000|2021-01-29 13:48:50||257.7||257.7||257.7||257.7|0
1611928210000|2021-01-29 13:50:10|257.7|257.6|257.7|257.6|257.8|257.7|257.7|257.6|17353
1611928240000|2021-01-29 13:50:40|257.8|257.7|257.8|257.6|257.8|257.7|257.8|257.6|1543
1611928260000|2021-01-29 13:51:00|257.7|257.7|257.7|257.6|257.8|257.7|257.7|257.6|2500
1611928270000|2021-01-29 13:51:10|257.6|257.5|257.5|257.4|257.6|257.5|257.5|257.4|2449
1611928340000|2021-01-29 13:52:20|257.6|257.5|257.6|257.5|257.6|257.5|257.6|257.5|1341
1611928350000|2021-01-29 13:52:30|257.5|257.4|257.5|257.4|257.5|257.5|257.5|257.4|6220
1611928360000|2021-01-29 13:52:40|257.6||257.6||257.6||257.6||0
1611928370000|2021-01-29 13:52:50|257.5||257.5||257.5||257.5||0
1611928380000|2021-01-29 13:53:00|257.6|257.5|257.6|257.4|257.6|257.5|257.6|257.4|2291
1611928390000|2021-01-29 13:53:10|257.5||257.6||257.6||257.5||0
1611928400000|2021-01-29 13:53:20||257.5||257.5||257.5||257.5|0
1611928410000|2021-01-29 13:53:30|257.5|257.4|257.5|257.4|257.6|257.4|257.5|257.4|1417
1611928420000|2021-01-29 13:53:40|257.6||257.6||257.6||257.6||0
1611928430000|2021-01-29 13:53:50||257.5||257.4||257.5||257.4|0
1611928460000|2021-01-29 13:54:20|257.5||257.6||257.6||257.5||0
1611928490000|2021-01-29 13:54:50|257.5|257.5|257.6|257.5|257.6|257.5|257.5|257.5|1
1611928520000|2021-01-29 13:55:20|257.7|257.6|257.7|257.5|257.7|257.6|257.6|257.5|9037
1611928530000|2021-01-29 13:55:30||257.6||257.5||257.6||257.5|0
1611928550000|2021-01-29 13:55:50|257.6||257.6||257.6||257.6||0
1611928570000|2021-01-29 13:56:10|257.5|257.4|257.5|257.4|257.5|257.4|257.4|257.3|10430
1611928590000|2021-01-29 13:56:30|257.6|257.5|257.6|257.4|257.6|257.5|257.6|257.4|2500
1611928600000|2021-01-29 13:56:40||257.5||257.5||257.5||257.5|358
1611928660000|2021-01-29 13:57:40|257.5|257.4|257.5|257.3|257.5|257.4|257.5|257.3|3069
1611928690000|2021-01-29 13:58:10|257.4||257.4||257.4||257.4||1000
1611928700000|2021-01-29 13:58:20||257.2||257.2||257.2||257.2|0
1611928710000|2021-01-29 13:58:30|257.3|257.3|257.4|257.3|257.4|257.3|257.3|257.3|2500
1611928720000|2021-01-29 13:58:40||257.2||257.2||257.3||257.2|0
1611928740000|2021-01-29 13:59:00|257.3|257.3|257.3|257.2|257.3|257.3|257.3|257.2|50
1611928750000|2021-01-29 13:59:10||257.1||257.1||257.1||257.1|0
1611928760000|2021-01-29 13:59:20||257.2||257.2||257.2||257.1|0
1611928780000|2021-01-29 13:59:40||257.1||257.2||257.2||257.1|0
1611928790000|2021-01-29 13:59:50||257.1||257.1||257.1||257.1|0
1611928800000|2021-01-29 14:00:00|257.2|257.2|257.3|257.1|257.3|257.2|257.2|257.1|5820
1611928820000|2021-01-29 14:00:20|257.2|257.2|257.3|257.1|257.3|257.2|257.2|257.1|2500
1611928830000|2021-01-29 14:00:30|257.2|257|257.1|257|257.2|257|257|256.9|16929
1611928840000|2021-01-29 14:00:40||256.9||256.9||256.9||256.9|0
1611928850000|2021-01-29 14:00:50||257||257||257||257|0
1611928860000|2021-01-29 14:01:00||256.9||256.9||256.9||256.9|700
1611928880000|2021-01-29 14:01:20|257||257||257||257||0
1611928890000|2021-01-29 14:01:30|257.1|257|257.1|257|257.1|257|257.1|257|4029
1611928900000|2021-01-29 14:01:40||256.9||256.9||256.9||256.9|0
1611928920000|2021-01-29 14:02:00|257.2|257|257.2|257.1|257.2|257.1|257.2|257|841
1611928930000|2021-01-29 14:02:10||257||257||257.1||257|0
1611928940000|2021-01-29 14:02:20||257.1||257.1||257.1||257|0
1611928950000|2021-01-29 14:02:30||257||257||257||257|0
1611928960000|2021-01-29 14:02:40||257.1||257.1||257.1||257.1|0
1611928970000|2021-01-29 14:02:50|257.3|257.2|257.3|257.1|257.3|257.2|257.3|257.1|10171
1611928980000|2021-01-29 14:03:00|257.2||257.2||257.2||257.2||0
1611929000000|2021-01-29 14:03:20|257.1|257|257.1|257|257.1|257|257.1|257|440
1611929060000|2021-01-29 14:04:20|257|256.9|257|256.9|257|256.9|257|256.9|4531
1611929070000|2021-01-29 14:04:30||256.8||256.8||256.8||256.8|0
1611929080000|2021-01-29 14:04:40||256.9||256.9||256.9||256.9|0
1611929110000|2021-01-29 14:05:10|257.1|257|257.2|257|257.2|257|257.1|257|2185
1611929120000|2021-01-29 14:05:20|257.3|257.1|257.3|257.1|257.3|257.1|257.3|257.1|0
1611929200000|2021-01-29 14:06:40|257.2|257|257.1|256.9|257.2|257|257.1|256.9|11782
1611929230000|2021-01-29 14:07:10|257||257.1||257.1||257||0
1611929330000|2021-01-29 14:08:50|257|257|257.1|256.9|257.1|257|257|256.9|250
1611929340000|2021-01-29 14:09:00|257|257|257.1|256.9|257.1|257|257|256.9|2000
1611929350000|2021-01-29 14:09:10|257||257||257||257||0
1611929370000|2021-01-29 14:09:30|256.9|256.8|257|256.8|257|256.9|256.9|256.7|7179
1611929400000|2021-01-29 14:10:00|257.1|256.9|257.1|257|257.1|257|257.1|256.9|2
1611929430000|2021-01-29 14:10:30|257|256.9|257.1|257|257.1|257|257|256.9|613
1611929460000|2021-01-29 14:11:00|257|256.9|257.1|257|257.1|257|257|256.8|15739
1611929470000|2021-01-29 14:11:10|257.2|257.1|257.2|257|257.2|257.1|257.1|257|19697
1611929500000|2021-01-29 14:11:40||257.1||257.1||257.1||257.1|0
1611929540000|2021-01-29 14:12:20|257.3|257.2|257.3|257.1|257.3|257.2|257.2|257.1|4041
1611929560000|2021-01-29 14:12:40||257.2||257.2||257.2||257.2|0
1611929580000|2021-01-29 14:13:00|257.4|257.3|257.4|257.3|257.4|257.3|257.4|257.2|2311
1611929590000|2021-01-29 14:13:10|257.5||257.5||257.5||257.5||0
1611929620000|2021-01-29 14:13:40|257.6|257.4|257.5|257.4|257.6|257.4|257.5|257.4|0
1611929630000|2021-01-29 14:13:50|257.6||257.5||257.6||257.5||0
1611929640000|2021-01-29 14:14:00|257.6|257.5|257.6|257.4|257.6|257.5|257.6|257.4|1500
1611929650000|2021-01-29 14:14:10|257.5||257.6||257.6||257.5||0
1611929660000|2021-01-29 14:14:20||257.5||257.5||257.5||257.5|0
1611929700000|2021-01-29 14:15:00|257.7||257.6||257.7||257.6||1086
1611929710000|2021-01-29 14:15:10|257.5|257.4|257.4|257.3|257.5|257.4|257.4|257.3|16041
1611929760000|2021-01-29 14:16:00|257.5|257.4|257.7|257.5|257.7|257.5|257.5|257.4|3
1611929780000|2021-01-29 14:16:20|257.6|257.6|257.7|257.5|257.7|257.6|257.6|257.5|10606
1611929800000|2021-01-29 14:16:40||257.6||257.6||257.6||257.6|0
1611929810000|2021-01-29 14:16:50||257.5||257.6||257.6||257.5|0
1611929850000|2021-01-29 14:17:30||257.5||257.6||257.6||257.5|4273
1611929940000|2021-01-29 14:19:00|257.8|257.7|257.8|257.7|257.8|257.7|257.8|257.7|3192
1611929950000|2021-01-29 14:19:10|257.9|257.8|257.9|257.8|257.9|257.8|257.9|257.8|10551
1611929970000|2021-01-29 14:19:30|258|257.9|257.9|257.7|258|257.9|257.8|257.7|6733
1611930000000|2021-01-29 14:20:00||257.8||257.8||257.8||257.8|0
1611930010000|2021-01-29 14:20:10||257.7||257.7||257.7||257.7|0
1611930020000|2021-01-29 14:20:20|257.8||257.9||257.9||257.8||0
1611930040000|2021-01-29 14:20:40|||||||||3249
1611930070000|2021-01-29 14:21:10||257.8||257.8||257.8||257.8|500
1611930080000|2021-01-29 14:21:20|258|257.9|258.1|257.9|258.1|258|258|257.9|3827
1611930100000|2021-01-29 14:21:40|258|258|258.1|257.9|258.1|258|258|257.9|7768
1611930110000|2021-01-29 14:21:50|258|258|258.1|257.9|258.1|258|258|257.9|9020
1611930160000|2021-01-29 14:22:40|258|257.8|258|257.8|258|257.9|257.9|257.8|19622
1611930170000|2021-01-29 14:22:50|257.9||258||258||257.9||0
1611930230000|2021-01-29 14:23:50|257.9|257.7|257.8|257.7|257.9|257.7|257.8|257.7|8168
1611930260000|2021-01-29 14:24:20|||||||||1580
1611930290000|2021-01-29 14:24:50|257.9|257.8|257.9|257.8|257.9|257.8|257.9|257.8|4350
1611930340000|2021-01-29 14:25:40|257.8|257.7|257.8|257.7|257.8|257.7|257.8|257.6|1456
1611930350000|2021-01-29 14:25:50|257.9||257.9||257.9||257.8||0
1611930370000|2021-01-29 14:26:10|257.8||257.8||257.9||257.8||0
1611930380000|2021-01-29 14:26:20|257.9||257.9||257.9||257.9||0
1611930390000|2021-01-29 14:26:30||257.8||257.7||257.8||257.7|0
1611930410000|2021-01-29 14:26:50|258|257.8|258|257.8|258|257.8|258|257.8|3557
1611930530000|2021-01-29 14:28:50||257.9||257.9||257.9||257.9|0
1611930540000|2021-01-29 14:29:00|258.1|258|258.1|258|258.1|258|258|257.9|14894
1611930570000|2021-01-29 14:29:30|258|257.9|258|257.9|258.1|257.9|258|257.9|3442
1611930580000|2021-01-29 14:29:40|258.1|258|258.1|258|258.1|258|258.1|258|595
1611930600000|2021-01-29 14:30:00|||||||||1287
1611930620000|2021-01-29 14:30:20|258|257.9|258.1|258|258.1|258|258|257.9|5219
1611930640000|2021-01-29 14:30:40|258|257.9|258|257.9|258|257.9|258|257.9|788
1611930690000|2021-01-29 14:31:30|257.9|257.8|257.9|257.7|257.9|257.8|257.8|257.7|3697
1611930710000|2021-01-29 14:31:50|257.8|257.6|257.8|257.6|257.8|257.6|257.7|257.6|4204
1611930720000|2021-01-29 14:32:00|257.7|257.7|257.8|257.7|257.9|257.7|257.7|257.7|0
1611930730000|2021-01-29 14:32:10|257.9|257.8|257.9|257.7|257.9|257.8|257.9|257.7|1568
1611930740000|2021-01-29 14:32:20|257.8||257.8||257.9||257.8||0
1611930750000|2021-01-29 14:32:30|257.7|257.6|257.8|257.7|257.8|257.7|257.7|257.6|9668
1611930760000|2021-01-29 14:32:40|257.9|257.6|257.9|257.7|257.9|257.8|257.9|257.6|5502
1611930770000|2021-01-29 14:32:50|257.8||257.9||257.9||257.8||0
1611930790000|2021-01-29 14:33:10|258|257.8|258.1|257.9|258.1|257.9|258|257.8|0
1611930800000|2021-01-29 14:33:20|258|257.8|258|257.8|258.1|257.8|257.9|257.8|4000
1611930810000|2021-01-29 14:33:30|257.9|257.9|257.9|257.7|258|257.9|257.9|257.7|4429
1611930820000|2021-01-29 14:33:40|258|257.8|258|257.8|258|257.8|257.9|257.8|0
1611930830000|2021-01-29 14:33:50|258.1|257.9|258.1|257.9|258.1|258|258|257.9|1010
1611930850000|2021-01-29 14:34:10|258||258.1||258.1||258||0
1611930870000|2021-01-29 14:34:30||258||258||258||258|0
1611930880000|2021-01-29 14:34:40|258|257.9|258.1|257.9|258.1|258|258|257.9|945
1611930900000|2021-01-29 14:35:00|258||258.1||258.1||258||0
1611930910000|2021-01-29 14:35:10|258||258||258||258||0
1611930920000|2021-01-29 14:35:20|258.1|258|258.1|258|258.1|258|258.1|258|1
1611930930000|2021-01-29 14:35:30|258.2|258.1|258.2|258|258.2|258.1|258.2|258|8528
1611930940000|2021-01-29 14:35:40|258.3|258.1|258.3|258.2|258.3|258.2|258.3|258.1|0
1611930950000|2021-01-29 14:35:50|258.4|258.1|258.4|258.3|258.4|258.3|258.4|258.1|3678
1611930960000|2021-01-29 14:36:00|258.3|258.2|258.3|258.2|258.4|258.3|258.3|258.2|1500
1611930970000|2021-01-29 14:36:10|258.4|258.1|258.4|258.3|258.4|258.3|258.4|258.1|9066
1611930980000|2021-01-29 14:36:20||258.2||258.2||258.2||258.2|0
1611930990000|2021-01-29 14:36:30|258.3||258.4||258.4||258.3||0
1611931000000|2021-01-29 14:36:40|258.3|258.3|258.4|258.2|258.4|258.3|258.3|258.2|0
1611931010000|2021-01-29 14:36:50|258.3||258.3||258.3||258.3||0
1611931020000|2021-01-29 14:37:00|258.4|258.3|258.3|258.2|258.4|258.3|258.3|258.2|0
1611931040000|2021-01-29 14:37:20|258.2|258.1|258.1|258|258.2|258.1|258.1|258|7788
1611931050000|2021-01-29 14:37:30|258.2||258.2||258.2||258.2||0
1611931060000|2021-01-29 14:37:40|258.1||258.1||258.1||258.1||0
1611931070000|2021-01-29 14:37:50|258.2|258.1|258.2|258.1|258.2|258.1|258.1|258|2500
1611931080000|2021-01-29 14:38:00|258.3||258.3||258.3||258.3||0
1611931100000|2021-01-29 14:38:20|258.2||258.2||258.2||258.2||0
1611931120000|2021-01-29 14:38:40|258.1|258|258.1|257.9|258.1|258|258|257.9|5629
1611931130000|2021-01-29 14:38:50|258|257.8|258|257.8|258|257.8|258|257.8|0
1611931140000|2021-01-29 14:39:00|257.9|257.7|257.9|257.7|257.9|257.7|257.9|257.7|1500
1611931210000|2021-01-29 14:40:10|257.8|257.6|257.7|257.6|257.8|257.6|257.7|257.5|3670
1611931220000|2021-01-29 14:40:20||257.5||257.5||257.5||257.5|0
1611931230000|2021-01-29 14:40:30|257.6|257.4|257.5|257.4|257.6|257.4|257.5|257.4|0
1611931240000|2021-01-29 14:40:40||257.3||257.3||257.3||257.3|0
1611931250000|2021-01-29 14:40:50|257.4||257.4||257.4||257.4||0
1611931260000|2021-01-29 14:41:00|257.5|257.4|257.7|257.6|257.8|257.6|257.5|257.4|18658
1611931270000|2021-01-29 14:41:10|257.8||257.8||257.8||257.8||0
1611931280000|2021-01-29 14:41:20|257.7||257.7||257.7||257.7||0
1611931290000|2021-01-29 14:41:30|257.8|257.7|257.8|257.6|257.8|257.7|257.8|257.6|4269
1611931300000|2021-01-29 14:41:40|257.7||257.7||257.7||257.7||0
1611931310000|2021-01-29 14:41:50||257.5||257.4||257.5||257.4|4170
1611931350000|2021-01-29 14:42:30|257.6||257.6||257.6||257.6||0
1611931360000|2021-01-29 14:42:40|257.5||257.6||257.6||257.5||0
1611931390000|2021-01-29 14:43:10||257.5||257.4||257.5||257.4|0
1611931400000|2021-01-29 14:43:20||257.5||257.5||257.5||257.5|0
1611931410000|2021-01-29 14:43:30||257.4||257.4||257.4||257.4|4000
1611931420000|2021-01-29 14:43:40|257.7|257.5|257.7|257.6|257.9|257.7|257.7|257.5|101
1611931430000|2021-01-29 14:43:50|257.8|257.5|257.8|257.6|257.8|257.6|257.7|257.5|0
1611931490000|2021-01-29 14:44:50||257.7||257.7||257.7||257.7|0
1611931500000|2021-01-29 14:45:00||257.6||257.6||257.7||257.6|1359
1611931510000|2021-01-29 14:45:10|257.7||257.7||257.7||257.7||0
1611931520000|2021-01-29 14:45:20|257.8||257.7||257.8||257.7||0
1611931540000|2021-01-29 14:45:40|257.8||257.8||257.8||257.8||1426
1611931560000|2021-01-29 14:46:00|||||||||597
1611931570000|2021-01-29 14:46:10|257.9|257.7|257.9|257.8|258|257.8|257.9|257.7|6642
1611931580000|2021-01-29 14:46:20||257.7||257.8||257.8||257.7|1333
1611931590000|2021-01-29 14:46:30|258||258||258||258||944
1611931600000|2021-01-29 14:46:40||257.9||257.8||257.9||257.8|0
1611931610000|2021-01-29 14:46:50||257.9||257.9||257.9||257.9|0
1611931620000|2021-01-29 14:47:00||257.8||257.8||257.8||257.8|0
1611931630000|2021-01-29 14:47:10||257.9||257.8||257.9||257.8|0
1611931640000|2021-01-29 14:47:20|257.9||257.9||258||257.9||0
1611931670000|2021-01-29 14:47:50|258||257.9||258||257.9||0
1611931680000|2021-01-29 14:48:00|257.8|257.7|257.8|257.7|257.8|257.7|257.8|257.7|7913
1611931690000|2021-01-29 14:48:10|257.9|257.6|257.9|257.7|257.9|257.7|257.9|257.6|0
1611931700000|2021-01-29 14:48:20|257.8||257.8||257.8||257.8||0
1611931720000|2021-01-29 14:48:40|257.9|257.8|257.9|257.8|258|257.8|257.8|257.8|0
1611931730000|2021-01-29 14:48:50|258||258||258||258||0
1611931750000|2021-01-29 14:49:10|258.1|257.9|258|257.9|258.1|257.9|258|257.9|0
1611931770000|2021-01-29 14:49:30|257.9|257.8|257.9|257.7|258|257.8|257.9|257.7|1897
1611931780000|2021-01-29 14:49:40||257.8||257.7||257.8||257.7|0
1611931790000|2021-01-29 14:49:50||257.8||257.7||257.8||257.7|0
1611931800000|2021-01-29 14:50:00|257.8|257.6|257.8|257.6|257.8|257.6|257.8|257.6|804
1611931810000|2021-01-29 14:50:10|257.7||257.7||257.7||257.7||0
1611931820000|2021-01-29 14:50:20||257.5||257.5||257.5||257.5|0
1611931850000|2021-01-29 14:50:50|257.6|257.6|257.7|257.5|257.7|257.6|257.6|257.5|3276
1611931860000|2021-01-29 14:51:00||257.6||257.6||257.6||257.6|0
1611931870000|2021-01-29 14:51:10|257.6|257.5|257.6|257.4|257.6|257.5|257.5|257.4|613
1611931890000|2021-01-29 14:51:30|257.5||257.5||257.5||257.5||0
1611931900000|2021-01-29 14:51:40|257.6|257.5|257.6|257.4|257.6|257.5|257.6|257.4|1694
1611931960000|2021-01-29 14:52:40|257.5|257.3|257.5|257.3|257.5|257.4|257.4|257.3|4110
1611931970000|2021-01-29 14:52:50|257.4||257.4||257.5||257.4||0
1611931980000|2021-01-29 14:53:00|257.5|257.4|257.5|257.3|257.5|257.4|257.4|257.3|1362
1611931990000|2021-01-29 14:53:10||257.4||257.4||257.4||257.4|0
1611932000000|2021-01-29 14:53:20||257.3||257.4||257.4||257.3|0
1611932010000|2021-01-29 14:53:30||257.3||257.3||257.3||257.3|0
1611932020000|2021-01-29 14:53:40|257.4|257.4|257.5|257.4|257.5|257.4|257.4|257.3|4438
1611932040000|2021-01-29 14:54:00||257.3||257.3||257.3||257.3|0
1611932050000|2021-01-29 14:54:10|257.4|257.4|257.5|257.4|257.5|257.4|257.4|257.3|0
1611932100000|2021-01-29 14:55:00|257.6|257.5|257.6|257.5|257.7|257.5|257.6|257.5|24187
1611932110000|2021-01-29 14:55:10|257.5|257.4|257.5|257.3|257.5|257.4|257.4|257.3|5589
1611932130000|2021-01-29 14:55:30|257.6|257.4|257.6|257.4|257.6|257.4|257.6|257.4|0
1611932140000|2021-01-29 14:55:40|257.5|257.5|257.5|257.4|257.5|257.5|257.5|257.4|2500
1611932150000|2021-01-29 14:55:50|257.6|257.5|257.6|257.5|257.6|257.5|257.5|257.4|0
1611932180000|2021-01-29 14:56:20|257.7|257.6|257.8|257.6|257.8|257.6|257.7|257.5|5429
1611932190000|2021-01-29 14:56:30|257.7||257.7||257.7||257.7||0
1611932200000|2021-01-29 14:56:40|257.8||257.8||257.8||257.8||0
1611932220000|2021-01-29 14:57:00||257.7||257.7||257.7||257.7|0
1611932230000|2021-01-29 14:57:10|257.7|257.6|257.7|257.6|257.8|257.6|257.7|257.6|1196
1611932250000|2021-01-29 14:57:30|||||||||104
1611932260000|2021-01-29 14:57:40|257.8||257.8||257.8||257.8||0
1611932270000|2021-01-29 14:57:50|257.7|257.7|257.8|257.7|257.8|257.7|257.7|257.6|10500
1611932280000|2021-01-29 14:58:00|||||||||8000
1611932290000|2021-01-29 14:58:10|257.9|257.8|257.9|257.8|257.9|257.8|257.9|257.8|1507
1611932300000|2021-01-29 14:58:20||257.7||257.8||257.8||257.7|7996
1611932340000|2021-01-29 14:59:00||257.7||257.7||257.8||257.7|2205
1611932350000|2021-01-29 14:59:10|258|257.8|257.9|257.8|258|257.8|257.9|257.7|2783
1611932360000|2021-01-29 14:59:20||257.7||257.7||257.7||257.7|0
1611932380000|2021-01-29 14:59:40||257.8||257.8||257.8||257.8|0
1611932390000|2021-01-29 14:59:50|258|257.7|257.9|257.7|258|257.7|257.9|257.7|2501
1611932410000|2021-01-29 15:00:10|258|257.8|257.9|257.8|258|257.8|257.9|257.8|1064
1611932420000|2021-01-29 15:00:20|258|257.9|258|257.8|258|257.9|258|257.8|10
1611932430000|2021-01-29 15:00:30|257.9||257.9||258||257.9||0
1611932450000|2021-01-29 15:00:50|258||257.9||258||257.9||1586
1611932460000|2021-01-29 15:01:00|258|257.9|258|257.9|258|257.9|258|257.9|595
1611932470000|2021-01-29 15:01:10|257.9|257.8|258|257.9|258|257.9|257.9|257.8|723
1611932480000|2021-01-29 15:01:20|257.9|257.8|257.9|257.8|257.9|257.8|257.9|257.8|572
1611932490000|2021-01-29 15:01:30|257.8|257.7|257.7|257.5|257.8|257.7|257.7|257.5|1596
1611932500000|2021-01-29 15:01:40||257.6||257.5||257.6||257.5|0
1611932540000|2021-01-29 15:02:20||257.6||257.5||257.6||257.5|0
1611932560000|2021-01-29 15:02:40||257.6||257.6||257.6||257.6|0
1611932570000|2021-01-29 15:02:50||257.5||257.5||257.5||257.5|0
1611932580000|2021-01-29 15:03:00|257.6||257.6||257.6||257.6||0
1611932590000|2021-01-29 15:03:10|257.7|257.6|257.6|257.5|257.7|257.6|257.6|257.5|2082
1611932610000|2021-01-29 15:03:30|257.5|257.4|257.6|257.5|257.6|257.5|257.5|257.4|913
1611932650000|2021-01-29 15:04:10|257.7|257.6|257.7|257.6|257.7|257.6|257.7|257.6|6357
1611932660000|2021-01-29 15:04:20|257.6|257.5|257.7|257.6|257.7|257.6|257.6|257.5|2785
1611932690000|2021-01-29 15:04:50|257.8|257.7|258|257.8|258|257.9|257.8|257.7|17968
1611932700000|2021-01-29 15:05:00|257.9||258||258||257.9||0
1611932710000|2021-01-29 15:05:10|257.9|257.7|257.8|257.7|257.9|257.7|257.8|257.7|4098
1611932720000|2021-01-29 15:05:20|257.9|257.8|257.9|257.8|257.9|257.8|257.9|257.7|0
1611932760000|2021-01-29 15:06:00|258||258||258||258||0
1611932780000|2021-01-29 15:06:20|257.9|257.9|258|257.9|258|257.9|257.9|257.9|500
1611932810000|2021-01-29 15:06:50|257.9|257.8|258.1|258|258.1|258|257.9|257.7|10142
1611932820000|2021-01-29 15:07:00||257.9||258||258||257.9|0
1611932840000|2021-01-29 15:07:20|258.2|257.9|258.3|258.1|258.3|258.1|258.2|257.9|2519
1611932850000|2021-01-29 15:07:30|258.2||258.2||258.2||258.2||0
1611932880000|2021-01-29 15:08:00|258.3|258.2|258.3|258.2|258.3|258.2|258.3|258.2|2646
1611932890000|2021-01-29 15:08:10|258.2|258.1|258.3|258.2|258.3|258.2|258.2|258.1|4793
1611932950000|2021-01-29 15:09:10|258.2|258.1|258.2|258|258.3|258.1|258.2|258|4489
1611932960000|2021-01-29 15:09:20|258.1||258.1||258.2||258.1||0
1611932970000|2021-01-29 15:09:30|258.2|258.1|258.3|258.1|258.3|258.2|258.2|258|4323
1611932980000|2021-01-29 15:09:40|258.2|258.2|258.3|258.1|258.3|258.2|258.2|258.1|0
1611932990000|2021-01-29 15:09:50||258.2||258.2||258.2||258.2|0
1611933000000|2021-01-29 15:10:00|258.4|258.3|258.4|258.3|258.5|258.3|258.4|258.3|9178
1611933010000|2021-01-29 15:10:10|258.5|258.4|258.5|258.4|258.6|258.4|258.5|258.3|1240
1611933020000|2021-01-29 15:10:20||258.3||258.4||258.4||258.3|0
1611933050000|2021-01-29 15:10:50|258.6|258.5|258.6|258.5|258.7|258.5|258.6|258.5|895
1611933060000|2021-01-29 15:11:00|258.7||258.6||258.7||258.6||0
1611933070000|2021-01-29 15:11:10|258.5|258.4|258.6|258.4|258.6|258.4|258.5|258.4|2330
1611933080000|2021-01-29 15:11:20||258.5||258.5||258.5||258.5|0
1611933090000|2021-01-29 15:11:30|||||||||500
1611933100000|2021-01-29 15:11:40|258.5|258.4|258.6|258.4|258.6|258.5|258.5|258.4|3913
1611933110000|2021-01-29 15:11:50|258.5|258.5|258.6|258.4|258.6|258.5|258.5|258.3|1354
1611933120000|2021-01-29 15:12:00|258.7|258.5|258.7|258.5|258.7|258.5|258.7|258.4|0
1611933130000|2021-01-29 15:12:10|258.8|258.6|258.7|258.6|258.8|258.6|258.7|258.6|4316
1611933140000|2021-01-29 15:12:20|258.6|258.5|258.7|258.5|258.7|258.5|258.6|258.5|1171
1611933160000|2021-01-29 15:12:40||258.6||258.6||258.6||258.6|0
1611933170000|2021-01-29 15:12:50||258.5||258.6||258.6||258.5|2500
1611933180000|2021-01-29 15:13:00|258.8|258.7|258.8|258.7|258.8|258.7|258.8|258.6|1941
1611933190000|2021-01-29 15:13:10||258.6||258.7||258.7||258.6|0
1611933200000|2021-01-29 15:13:20|258.7|258.6|258.8|258.7|258.8|258.7|258.7|258.6|5291
1611933230000|2021-01-29 15:13:50|||||||||5000
1611933250000|2021-01-29 15:14:10|258.9|258.8|258.8|258.7|259|258.8|258.8|258.7|4753
1611933260000|2021-01-29 15:14:20|258.9||258.9||258.9||258.8||0
1611933270000|2021-01-29 15:14:30|258.8||258.9||258.9||258.8||0
1611933280000|2021-01-29 15:14:40|258.8|258.8|258.9|258.8|258.9|258.8|258.8|258.8|2500
1611933290000|2021-01-29 15:14:50|258.8|258.7|258.9|258.7|258.9|258.7|258.8|258.7|0
1611933300000|2021-01-29 15:15:00||258.8||258.8||258.8||258.8|0
1611933320000|2021-01-29 15:15:20|258.8|258.7|258.9|258.7|258.9|258.7|258.8|258.7|613
1611933340000|2021-01-29 15:15:40|258.8|258.8|258.9|258.7|258.9|258.8|258.8|258.7|2000
1611933360000|2021-01-29 15:16:00||258.8||258.8||258.8||258.8|0
1611933400000|2021-01-29 15:16:40|258.8|258.7|258.8|258.7|258.8|258.7|258.8|258.7|11520
1611933410000|2021-01-29 15:16:50|258.7|258.6|258.7|258.6|258.7|258.6|258.7|258.6|1969
1611933420000|2021-01-29 15:17:00|258.8|258.7|258.7|258.6|258.8|258.7|258.7|258.5|5866
1611933430000|2021-01-29 15:17:10|258.6|258.5|258.7|258.5|258.7|258.5|258.6|258.5|748
1611933440000|2021-01-29 15:17:20||258.6||258.5||258.6||258.5|0
1611933460000|2021-01-29 15:17:40||258.6||258.5||258.6||258.5|0
1611933520000|2021-01-29 15:18:40|258.6|258.4|258.5|258.4|258.6|258.4|258.5|258.3|3292
1611933540000|2021-01-29 15:19:00|258.6|258.5|258.5|258.4|258.6|258.5|258.5|258.4|1314
1611933550000|2021-01-29 15:19:10|258.4|258.3|258.5|258.4|258.5|258.4|258.4|258.3|233
1611933560000|2021-01-29 15:19:20||258.3||258.3||258.3||258.3|0
1611933570000|2021-01-29 15:19:30|258.4||258.4||258.4||258.4||0
1611933580000|2021-01-29 15:19:40|258.5|258.4|258.5|258.4|258.6|258.5|258.5|258.4|253
1611933590000|2021-01-29 15:19:50|258.6|258.5|258.6|258.4|258.6|258.5|258.5|258.4|3854
1611933600000|2021-01-29 15:20:00|258.5||258.6||258.6||258.5||0
1611933610000|2021-01-29 15:20:10||258.5||258.5||258.5||258.4|0
1611933620000|2021-01-29 15:20:20|258.7|258.6|258.8|258.7|258.8|258.7|258.7|258.5|2712
1611933630000|2021-01-29 15:20:30|258.9|258.6|258.8|258.7|258.9|258.7|258.8|258.6|0
1611933640000|2021-01-29 15:20:40|258.9||258.9||258.9||258.9||0
1611933650000|2021-01-29 15:20:50|258.8||258.8||258.8||258.8||0
1611933660000|2021-01-29 15:21:00|258.9||258.9||258.9||258.8||0
1611933670000|2021-01-29 15:21:10|258.8|258.6|258.8|258.6|258.8|258.6|258.7|258.6|0
1611933720000|2021-01-29 15:22:00||258.7||258.6||258.7||258.6|0
1611933730000|2021-01-29 15:22:10|258.7|258.7|258.8|258.6|258.8|258.7|258.7|258.6|0
1611933740000|2021-01-29 15:22:20||258.7||258.6||258.7||258.6|0
1611933750000|2021-01-29 15:22:30||258.7||258.6||258.7||258.6|0
1611933770000|2021-01-29 15:22:50||258.7||258.7||258.7||258.7|0
1611933790000|2021-01-29 15:23:10|258.9|258.8|258.9|258.8|258.9|258.8|258.9|258.8|3937
1611933820000|2021-01-29 15:23:40||258.7||258.7||258.7||258.7|0
1611933830000|2021-01-29 15:23:50|258.8||258.9||258.9||258.8||0
1611933860000|2021-01-29 15:24:20||258.8||258.8||258.8||258.8|6
1611933900000|2021-01-29 15:25:00|||||||||3992
1611933940000|2021-01-29 15:25:40|||||||||200
1611933980000|2021-01-29 15:26:20|258.8|258.7|258.9|258.7|258.9|258.7|258.8|258.7|430
1611934010000|2021-01-29 15:26:50|258.8|258.8|258.9|258.7|258.9|258.8|258.8|258.7|3853
1611934030000|2021-01-29 15:27:10|258.8||258.8||258.8||258.8||0
1611934040000|2021-01-29 15:27:20|259|258.9|259|258.9|259|258.9|259|258.9|47139
1611934050000|2021-01-29 15:27:30|258.9|258.8|258.9|258.8|258.9|258.8|258.9|258.8|43882
1611934110000|2021-01-29 15:28:30|258.8|258.7|258.9|258.8|258.9|258.8|258.8|258.7|9139
1611934200000|2021-01-29 15:30:00|259|258.9|259|258.9|259|258.9|259|258.9|12789
1611934240000|2021-01-29 15:30:40|258.9|258.8|258.9|258.7|258.9|258.8|258.8|258.7|6843
1611934250000|2021-01-29 15:30:50|259|258.8|259|258.9|259|258.9|258.9|258.8|2500
1611934260000|2021-01-29 15:31:00|258.9|258.8|259|258.9|259|258.9|258.9|258.8|8093
1611934280000|2021-01-29 15:31:20|||||||||1700
1611934310000|2021-01-29 15:31:50|258.9|258.8|258.9|258.7|258.9|258.8|258.8|258.7|7708
1611934330000|2021-01-29 15:32:10||258.8||258.8||258.8||258.8|0
1611934350000|2021-01-29 15:32:30|259|258.9|259|258.9|259|258.9|259|258.9|3126
1611934390000|2021-01-29 15:33:10|258.9|258.8|258.7|258.5|258.9|258.8|258.7|258.5|26891
1611934400000|2021-01-29 15:33:20|258.8|258.6|258.9|258.8|258.9|258.8|258.8|258.6|10079
1611934410000|2021-01-29 15:33:30|258.8|258.7|258.9|258.7|258.9|258.7|258.8|258.7|7410
1611934430000|2021-01-29 15:33:50||258.8||258.8||258.8||258.8|0
1611934440000|2021-01-29 15:34:00||258.7||258.8||258.8||258.7|1000
1611934450000|2021-01-29 15:34:10||258.7||258.7||258.7||258.7|0
1611934480000|2021-01-29 15:34:40||258.8||258.8||258.8||258.8|0
1611934510000|2021-01-29 15:35:10|259|258.9|259|258.9|259|258.9|259|258.8|5170
1611934660000|2021-01-29 15:37:40|||||||||5000
1611934720000|2021-01-29 15:38:40|258.9|258.8|258.8|258.7|259|258.9|258.8|258.7|30766
1611934730000|2021-01-29 15:38:50|258.9|258.8|258.9|258.8|258.9|258.8|258.8|258.7|9072
1611934750000|2021-01-29 15:39:10|259|258.9|259|258.8|259|258.9|258.9|258.8|5477
1611934760000|2021-01-29 15:39:20|258.9||259||259||258.9||0
1611934770000|2021-01-29 15:39:30|258.9||259||259||258.9||0
1611934780000|2021-01-29 15:39:40|258.9||258.9||258.9||258.9||0
1611934790000|2021-01-29 15:39:50|258.8|258.7|258.9|258.8|258.9|258.8|258.8|258.7|9816
1611934820000|2021-01-29 15:40:20|258.8|258.7|258.7|258.5|258.8|258.7|258.6|258.5|45327
1611934830000|2021-01-29 15:40:30|258.6|258.4|258.6|258.4|258.6|258.5|258.5|258.4|4670
1611934840000|2021-01-29 15:40:40||258.5||258.5||258.5||258.4|0
1611934860000|2021-01-29 15:41:00|||||||||3500
1611934980000|2021-01-29 15:43:00|258.7|258.6|258.7|258.6|258.7|258.6|258.7|258.6|6571
1611935020000|2021-01-29 15:43:40||258.5||258.6||258.6||258.5|11339
1611935030000|2021-01-29 15:43:50|||||||||2636
1611935080000|2021-01-29 15:44:40|258.6|258.5|258.7|258.6|258.7|258.6|258.6|258.5|6752
1611935090000|2021-01-29 15:44:50|||||||||500
1611935100000|2021-01-29 15:45:00|258.6|258.5|258.7|258.6|258.7|258.6|258.6|258.5|13366
1611935140000|2021-01-29 15:45:40|||||||||4970
1611935170000|2021-01-29 15:46:10|258.6|258.5|258.6|258.4|258.6|258.5|258.6|258.4|4312
1611935180000|2021-01-29 15:46:20|258.5||258.5||258.6||258.5||0
1611935220000|2021-01-29 15:47:00|258.6|258.5|258.7|258.5|258.7|258.5|258.6|258.5|35685
1611935270000|2021-01-29 15:47:50|258.6|258.4|258.6|258.5|258.6|258.5|258.6|258.4|35440
1611935310000|2021-01-29 15:48:30||258.4||258.4||258.4||258.4|16560
1611935320000|2021-01-29 15:48:40|258.5||258.5||258.5||258.5||0
1611935340000|2021-01-29 15:49:00|258.6||258.5||258.6||258.5||2888
1611935380000|2021-01-29 15:49:40|||||||||2000
1611935410000|2021-01-29 15:50:10|258.6|258.5|258.6|258.5|258.6|258.5|258.6|258.5|2527
1611935500000|2021-01-29 15:51:40|||||||||2500
1611935590000|2021-01-29 15:53:10|||||||||113
1611935600000|2021-01-29 15:53:20|258.5|258.4|258.5|258.4|258.6|258.5|258.5|258.4|11220
1611935610000|2021-01-29 15:53:30|258.6|258.5|258.6|258.5|258.6|258.5|258.6|258.5|6634
1611935660000|2021-01-29 15:54:20|||||||||450
1611935680000|2021-01-29 15:54:40||258.4||258.5||258.5||258.4|0
1611935690000|2021-01-29 15:54:50|||||||||2000
1611935730000|2021-01-29 15:55:30|258.7|258.6|258.7|258.6|258.7|258.6|258.7|258.6|8305
1611935770000|2021-01-29 15:56:10|||||||||1975
1611935860000|2021-01-29 15:57:40|||||||||6000
1611935920000|2021-01-29 15:58:40|||||||||312
1611935960000|2021-01-29 15:59:20|||||||||4
1611936010000|2021-01-29 16:00:10|||||||||1930
1611936110000|2021-01-29 16:01:50|||||||||3000
1611936120000|2021-01-29 16:02:00|||||||||200
1611936180000|2021-01-29 16:03:00|258.6|258.5|258.5|258.4|258.6|258.5|258.5|258.4|9141
1611936220000|2021-01-29 16:03:40|258.4|258.3|258.3|258.2|258.5|258.4|258.3|258.1|15663
1611936230000|2021-01-29 16:03:50||258.1||258.2||258.2||258.1|0
1611936240000|2021-01-29 16:04:00|258.4|258.3|258.4|258.2|258.4|258.3|258.3|258.2|19796
1611936260000|2021-01-29 16:04:20|258.3|258.3|258.4|258.2|258.4|258.3|258.3|258.2|726
1611936270000|2021-01-29 16:04:30|258.3||258.4||258.4||258.3||0
1611936310000|2021-01-29 16:05:10|258.3||258.3||258.3||258.3||0
1611936320000|2021-01-29 16:05:20|258.2|258.1|258.2|258|258.2|258.1|258.1|258|6040
1611936330000|2021-01-29 16:05:30||258.1||258||258.1||258|0
1611936340000|2021-01-29 16:05:40|258.1||258.1||258.1||258.1||0
1611936400000|2021-01-29 16:06:40|||||||||3579
1611936490000|2021-01-29 16:08:10|258.2|258.1|258.2|258|258.2|258.1|258.2|258|14188
1611936500000|2021-01-29 16:08:20|258.1||258.1||258.2||258.1||0
1611936530000|2021-01-29 16:08:50|258.2|258.1|258.1|258|258.2|258.1|258.1|258|270
1611936550000|2021-01-29 16:09:10|258.2|258.1|258.2|258|258.2|258.1|258.2|258|2962
1611936560000|2021-01-29 16:09:20||258.1||258.1||258.1||258|0
1611936710000|2021-01-29 16:11:50|258.1|258|258.1|258|258.1|258|258.1|258|667
1611936780000|2021-01-29 16:13:00|258|257.9|257.9|257.8|258|257.9|257.9|257.8|12358
1611936790000|2021-01-29 16:13:10|258||257.9||258||257.9||1132
1611936900000|2021-01-29 16:15:00|258|257.8|258|257.8|258|257.8|258|257.8|0
1611936920000|2021-01-29 16:15:20|258.1|257.9|258.2|257.9|258.2|257.9|258.1|257.9|2202
1611936930000|2021-01-29 16:15:30|258.1||258.1||258.1||258.1||0
1611936940000|2021-01-29 16:15:40|258.2||258.2||258.2||258.2||0
1611936950000|2021-01-29 16:15:50||258||258||258||257.9|0
1611936960000|2021-01-29 16:16:00|||||||||908
1611936970000|2021-01-29 16:16:10|258.3||258.3||258.3||258.3||0
1611936980000|2021-01-29 16:16:20|258.2||258.2||258.2||258.2||0
1611936990000|2021-01-29 16:16:30|258.4|258.1|258.4|258.1|258.4|258.1|258.4|258.1|1497
1611937000000|2021-01-29 16:16:40|258.3||258.3||258.3||258.3||0
1611937020000|2021-01-29 16:17:00|258.4||258.3||258.4||258.3||0
1611937070000|2021-01-29 16:17:50|258.4|258.2|258.4|258.2|258.4|258.2|258.4|258.2|2136
1611937080000|2021-01-29 16:18:00||258.1||258.1||258.1||258.1|3561
1611937120000|2021-01-29 16:18:40||258.2||258.2||258.2||258.2|0
1611937160000|2021-01-29 16:19:20|||||||||1500
1611937170000|2021-01-29 16:19:30|258.5|258.3|258.5|258.3|258.5|258.3|258.5|258.3|0
1611937200000|2021-01-29 16:20:00|258.4|258.2|258.4|258.1|258.4|258.2|258.4|258.1|3855
1611937210000|2021-01-29 16:20:10||258.2||258.2||258.2||258.2|0
1611937220000|2021-01-29 16:20:20||258.1||258.1||258.2||258.1|0
1611937230000|2021-01-29 16:20:30|258.3||258.3||258.3||258.3||0
1611937260000|2021-01-29 16:21:00|258.2|258|258.2|258|258.2|258|258.2|258|3407
1611937270000|2021-01-29 16:21:10|258.3|258.1|258.3|258.1|258.3|258.1|258.3|258.1|614
1611937290000|2021-01-29 16:21:30|||||||||1000
1611937320000|2021-01-29 16:22:00||258||258.1||258.1||258|0
1611937340000|2021-01-29 16:22:20|258.2|258|258.2|258|258.2|258|258.2|258|0
1611937350000|2021-01-29 16:22:30|258.1|257.9|258.1|257.9|258.1|257.9|258.1|257.9|1500
1611937400000|2021-01-29 16:23:20|258.2|258.1|258.4|258.1|258.4|258.1|258.2|258.1|0
1611937440000|2021-01-29 16:24:00||258.2||258.2||258.2||258.2|0
1611937520000|2021-01-29 16:25:20|258.5||258.5||258.5||258.5||1396
1611937530000|2021-01-29 16:25:30|258.6|258.3|258.6|258.3|258.6|258.3|258.6|258.3|595
1611937550000|2021-01-29 16:25:50|258.5||258.5||258.5||258.5||0
1611937580000|2021-01-29 16:26:20|||||||||990
1611937590000|2021-01-29 16:26:30|||||||||2146
1611937610000|2021-01-29 16:26:50|258.6|258.4|258.6|258.4|258.6|258.4|258.6|258.4|2695
1611937620000|2021-01-29 16:27:00|258.5|258.3|258.5|258.3|258.6|258.3|258.5|258.3|3623
1611937630000|2021-01-29 16:27:10|258.4|258.2|258.4|258.2|258.4|258.2|258.4|258.2|3
1611937640000|2021-01-29 16:27:20|258.5|258.3|258.5|258.3|258.5|258.3|258.5|258.3|0
1611937650000|2021-01-29 16:27:30||258.2||258.2||258.2||258.2|0
1611937670000|2021-01-29 16:27:50||258.3||258.2||258.3||258.2|0
1611937690000|2021-01-29 16:28:10|258.4||258.4||258.4||258.4||0
1611937700000|2021-01-29 16:28:20|258.5||258.5||258.5||258.4||0
1611937720000|2021-01-29 16:28:40|258.4||258.4||258.4||258.4||1797
1611937730000|2021-01-29 16:28:50|258.5||258.4||258.5||258.4||0
1611937740000|2021-01-29 16:29:00|||||||||1816
1611937750000|2021-01-29 16:29:10|258.3|258.1|258.3|258|258.3|258.1|258.3|258|2656
1611937760000|2021-01-29 16:29:20|258.4|258.1|258.4|258.1|258.4|258.1|258.4|258.1|3228
1611937770000|2021-01-29 16:29:30|258.3|258.2|258.3|258.1|258.3|258.2|258.3|258.1|3162
1611937780000|2021-01-29 16:29:40|258.2|258|258.2|257.9|258.2|258|258.2|257.9|1817
1611937790000|2021-01-29 16:29:50|258.4|258|258.2|258|258.4|258.1|258.2|258|1496
1612166400000|2021-02-01 08:00:00|256.7|256.6|257.3|257|258|257.8|256.7|256.6|85982
1612166410000|2021-02-01 08:00:10|257.4|256.9|257.5|257.2|257.6|257.2|257.3|256.9|3933
1612166420000|2021-02-01 08:00:20|257.4|257.1|257.4|257.1|257.4|257.1|257.4|257.1|0
1612166430000|2021-02-01 08:00:30|257.3|257.2|257.4|257.1|257.4|257.2|257.3|257.1|6943
1612166440000|2021-02-01 08:00:40|257.3|257|257.1|256.8|257.3|257.1|257.1|256.8|9351
1612166450000|2021-02-01 08:00:50|257|256.6|257|256.6|257|256.7|257|256.6|0
1612166460000|2021-02-01 08:01:00|256.9||256.9||256.9||256.9||0
1612166470000|2021-02-01 08:01:10|257|256.7|257.6|257.3|257.7|257.3|256.9|256.6|19603
1612166500000|2021-02-01 08:01:40|257.7|257.4|257.8|257.5|258|257.5|257.7|257.4|1326
1612166510000|2021-02-01 08:01:50|257.9|257.6|258|257.7|258|257.7|257.9|257.6|4642
1612166520000|2021-02-01 08:02:00|257.9|257.6|257.8|257.5|257.9|257.6|257.7|257.4|1022
1612166530000|2021-02-01 08:02:10|257.7||257.7||257.7||257.7||0
1612166550000|2021-02-01 08:02:30||257.6||257.5||257.6||257.5|25
1612166560000|2021-02-01 08:02:40|257.6|257.4|256.9|256.7|257.6|257.4|256.9|256.7|157551
1612166570000|2021-02-01 08:02:50|256.8|256.6|256.8|256.5|257.1|256.8|256.5|256.2|48151
1612166580000|2021-02-01 08:03:00|256.7|256.6|256.9|256.5|257|256.8|256.7|256.4|13138
1612166590000|2021-02-01 08:03:10|256.8|256.6|257|256.7|257|256.7|256.8|256.6|2500
1612166600000|2021-02-01 08:03:20|256.9||256.9||256.9||256.9||0
1612166640000|2021-02-01 08:04:00|257|256.8|257|256.8|257.2|257|257|256.7|26507
1612166650000|2021-02-01 08:04:10|257.1|256.9|257|256.7|257.1|257|257|256.7|3925
1612166660000|2021-02-01 08:04:20||256.8||256.8||256.8||256.7|0
1612166680000|2021-02-01 08:04:40||256.7||256.7||256.8||256.7|0
1612166690000|2021-02-01 08:04:50|256.9|256.6|256.7|256.5|256.9|256.6|256.6|256.4|9766
1612166700000|2021-02-01 08:05:00|256.6|256.4|256.7|256.5|256.7|256.5|256.6|256.4|0
1612166710000|2021-02-01 08:05:10|256.6|256.4|256.4|256.1|256.7|256.5|256.4|256.1|12148
1612166720000|2021-02-01 08:05:20|256.3|256.2|256.5|256.3|256.5|256.3|256.2|256.2|22745
1612166740000|2021-02-01 08:05:40|256.6|256.4|257|256.7|257|256.7|256.6|256.4|889
1612166750000|2021-02-01 08:05:50|256.9|256.6|256.8|256.5|256.9|256.6|256.8|256.5|2720
1612166760000|2021-02-01 08:06:00|256.9||256.8||256.9||256.8||0
1612166780000|2021-02-01 08:06:20|256.9|256.6|257.1|256.9|257.2|257|256.9|256.6|4047
1612166790000|2021-02-01 08:06:30|257.2|257|257.1|256.9|257.2|257|257.1|256.9|2300
1612166800000|2021-02-01 08:06:40|257|256.8|256.9|256.7|257|256.8|256.9|256.7|6847
1612166810000|2021-02-01 08:06:50||256.8||256.8||256.8||256.8|0
1612166830000|2021-02-01 08:07:10||256.7||256.8||256.8||256.7|1173
1612166840000|2021-02-01 08:07:20|257|256.7|256.6|256.5|257|256.7|256.6|256.5|10181
1612166850000|2021-02-01 08:07:30||256.4||256.5||256.5||256.4|3220
1612166860000|2021-02-01 08:07:40|256.5|256.4|256.5|256.4|256.6|256.4|256.5|256.2|5310
1612166870000|2021-02-01 08:07:50|256.6|256.3|256.5|256.2|256.6|256.3|256.5|256.2|1148
1612166880000|2021-02-01 08:08:00|256.4|256.1|256.4|256.3|256.5|256.3|256.3|256.1|9369
1612166890000|2021-02-01 08:08:10|256.3|256.2|256.4|256.3|256.4|256.3|256.3|256.2|16148
1612166900000|2021-02-01 08:08:20|256.5||256.7||256.7||256.5||3577
1612166910000|2021-02-01 08:08:30|256.6||256.6||256.7||256.6||0
1612166920000|2021-02-01 08:08:40|256.7|256.4|257|256.7|257|256.7|256.6|256.4|3330
1612166940000|2021-02-01 08:09:00|256.9|256.6|256.8|256.6|256.9|256.7|256.7|256.5|2500
1612166950000|2021-02-01 08:09:10|256.7|256.5|256.8|256.5|256.8|256.7|256.7|256.5|0
1612166960000|2021-02-01 08:09:20|256.7|256.6|256.7|256.5|256.7|256.6|256.7|256.5|0
1612166970000|2021-02-01 08:09:30|256.8||256.7||256.8||256.7||31
1612166980000|2021-02-01 08:09:40|256.6|256.6|256.4|256.3|256.6|256.6|256.4|256.3|23209
1612167000000|2021-02-01 08:10:00|256.5|256.4|256.7|256.5|256.7|256.5|256.5|256.4|9244
1612167010000|2021-02-01 08:10:10|256.8|256.6|256.6|256.4|256.9|256.6|256.6|256.4|4055
1612167020000|2021-02-01 08:10:20||256.3||256.3||256.3||256.3|1148
1612167030000|2021-02-01 08:10:30|256.5|256.2|256.2|256|256.5|256.3|256.2|256|19438
1612167040000|2021-02-01 08:10:40|256.3|256.1|256.4|256.1|256.4|256.1|256.3|256.1|10000
1612167050000|2021-02-01 08:10:50|256.5|256.2|256.5|256.3|256.5|256.3|256.5|256.2|0
1612167060000|2021-02-01 08:11:00|256.4|256.2|256.3|256.1|256.4|256.2|256.2|256.1|1535
1612167070000|2021-02-01 08:11:10|256.2|256|256.3|256.1|256.3|256.1|256.2|256|0
1612167080000|2021-02-01 08:11:20|256.2|256|256.1|256|256.2|256|256.1|256|0
1612167110000|2021-02-01 08:11:50|256.2|256.1|256|255.9|256.3|256.1|256|255.7|19240
1612167120000|2021-02-01 08:12:00|256.1|256|256.1|255.9|256.2|256|256.1|255.9|1388
1612167130000|2021-02-01 08:12:10|256|255.8|256|255.8|256.1|255.9|255.9|255.8|13052
1612167140000|2021-02-01 08:12:20|255.9|255.9|255.9|255.8|255.9|255.9|255.9|255.8|0
1612167150000|2021-02-01 08:12:30|255.8|255.7|255.7|255.6|255.8|255.7|255.7|255.6|2921
1612167160000|2021-02-01 08:12:40|255.6|255.5|255.6|255.4|255.7|255.5|255.5|255.3|1869
1612167170000|2021-02-01 08:12:50|255.5||255.6||255.6||255.5||5244
1612167180000|2021-02-01 08:13:00|255.5||255.6||255.6||255.5||11
1612167190000|2021-02-01 08:13:10||255.5||255.5||255.5||255.5|1799
1612167220000|2021-02-01 08:13:40|255.5|255.4|255.9|255.7|255.9|255.7|255.5|255.2|20699
1612167260000|2021-02-01 08:14:20|256|255.8|256.2|255.9|256.2|255.9|256|255.8|2982
1612167270000|2021-02-01 08:14:30|256|256|256|255.8|256.2|256|255.9|255.8|6010
1612167280000|2021-02-01 08:14:40|256.1|255.9|256.2|255.9|256.2|256|256.1|255.9|17810
1612167290000|2021-02-01 08:14:50|256.3|256|256.2|256|256.3|256|256.2|256|0
1612167300000|2021-02-01 08:15:00|256.1|255.9|256|255.9|256.1|256|256|255.8|8006
1612167310000|2021-02-01 08:15:10|256.1|256|256.1|256|256.4|256.1|256.1|255.9|13187
1612167330000|2021-02-01 08:15:30|256|255.9|256.1|255.9|256.1|255.9|256|255.9|6816
1612167340000|2021-02-01 08:15:40|256|256|256.1|256|256.1|256|256|256|0
1612167350000|2021-02-01 08:15:50|256|255.9|255.9|255.8|256|255.9|255.9|255.8|6013
1612167360000|2021-02-01 08:16:00|256|255.7|255.8|255.7|256|255.7|255.8|255.7|5583
1612167370000|2021-02-01 08:16:10|255.9|255.8|256|255.8|256.1|255.9|255.9|255.8|3847
1612167390000|2021-02-01 08:16:30|255.9|255.7|255.9|255.7|255.9|255.7|255.9|255.7|20
1612167400000|2021-02-01 08:16:40||255.8||255.7||255.8||255.7|0
1612167410000|2021-02-01 08:16:50|256|255.8|256.2|256|256.2|256|255.9|255.8|1045
1612167420000|2021-02-01 08:17:00|256.3|256.1|256.4|256.2|256.4|256.2|256.2|256.1|3577
1612167430000|2021-02-01 08:17:10|256.3|256.1|256.3|256.1|256.3|256.1|256.2|256.1|4026
1612167440000|2021-02-01 08:17:20||256.2||256.1||256.2||256.1|0
1612167450000|2021-02-01 08:17:30|256.4|256.2|256.3|256.2|256.4|256.2|256.3|256.2|0
1612167460000|2021-02-01 08:17:40|256.4|256.3|256.4|256.3|256.4|256.3|256.3|256.2|5598
1612167470000|2021-02-01 08:17:50||256.2||256.3||256.3||256.2|0
1612167480000|2021-02-01 08:18:00|256.3|256.2|256.3|256.2|256.4|256.2|256.3|256.2|2394
1612167490000|2021-02-01 08:18:10|256.4|256.3|256.3|256.1|256.4|256.3|256.2|256|29015
1612167500000|2021-02-01 08:18:20|256.2|256.2|256.3|256.1|256.3|256.2|256.2|256.1|5802
1612167510000|2021-02-01 08:18:30|256.2|256|256.3|256.1|256.3|256.1|256.1|255.9|10047
1612167520000|2021-02-01 08:18:40|256.2|256.2|256.3|256.1|256.3|256.2|256.2|256.1|0
1612167550000|2021-02-01 08:19:10|256.4|256.2|256.5|256.3|256.6|256.4|256.4|256.2|8599
1612167580000|2021-02-01 08:19:40|256.6|256.4|256.7|256.5|256.8|256.6|256.6|256.4|8356
1612167590000|2021-02-01 08:19:50|256.6|256.6|256.7|256.5|256.7|256.6|256.6|256.5|0
1612167600000|2021-02-01 08:20:00|256.6|256.4|256.4|256.3|256.6|256.4|256.3|256.2|12814
1612167610000|2021-02-01 08:20:10|256.5|256.2|256.2|256.1|256.5|256.2|256.2|256.1|1059
1612167620000|2021-02-01 08:20:20|256.3|256.2|256.4|256.2|256.4|256.2|256.2|256.1|0
1612167630000|2021-02-01 08:20:30|256.3|256.1|256.2|256.1|256.3|256.1|256.2|256.1|0
1612167640000|2021-02-01 08:20:40|256.3|256.2|256.3|256.2|256.3|256.2|256.3|256.1|0
1612167650000|2021-02-01 08:20:50|256.4||256.4||256.4||256.4||0
1612167660000|2021-02-01 08:21:00|256.3|256.1|256.2|256.1|256.3|256.2|256.2|256.1|2663
1612167670000|2021-02-01 08:21:10|256.1|256|256.1|256|256.2|256|256.1|256|5281
1612167680000|2021-02-01 08:21:20|256.2|256.1|256.2|256|256.3|256.1|256.1|256|788
1612167690000|2021-02-01 08:21:30|256.1|255.9|256|255.9|256.1|255.9|256|255.9|0
1612167700000|2021-02-01 08:21:40|255.9|255.8|256|255.8|256|255.8|255.9|255.8|2592
1612167750000|2021-02-01 08:22:30|255.9||256||256||255.9||490
1612167760000|2021-02-01 08:22:40|256.1|255.9|256|255.9|256.2|256|256|255.9|2323
1612167770000|2021-02-01 08:22:50|256.1|255.8|256.1|255.9|256.1|256|256|255.8|0
1612167780000|2021-02-01 08:23:00||256||256||256||255.9|0
1612167790000|2021-02-01 08:23:10|256|255.9|256|255.8|256|255.9|256|255.8|175
1612167800000|2021-02-01 08:23:20|256.1|255.9|256.1|255.9|256.1|255.9|256|255.9|2500
1612167810000|2021-02-01 08:23:30|256|256|256|255.9|256.1|256|256|255.9|1727
1612167820000|2021-02-01 08:23:40|256.1|256|256.1|255.9|256.1|256|256|255.9|0
1612167830000|2021-02-01 08:23:50|256|255.8|256|255.9|256|255.9|256|255.8|18261
1612167840000|2021-02-01 08:24:00|256.1|256|256.1|256|256.1|256.1|256.1|256|2500
1612167870000|2021-02-01 08:24:30|256.3|256.1|256.6|256.4|256.6|256.5|256.3|256.1|35381
1612167880000|2021-02-01 08:24:40|256.5|256.3|256.4|256.3|256.6|256.3|256.4|256.3|5240
1612167890000|2021-02-01 08:24:50|256.5|256.4|256.5|256.4|256.5|256.4|256.5|256.4|0
1612167900000|2021-02-01 08:25:00|256.4|256.3|256.4|256.2|256.5|256.3|256.3|256.2|9459
1612167910000|2021-02-01 08:25:10|256.3||256.4||256.4||256.3||154
1612167920000|2021-02-01 08:25:20|256.3||256.4||256.4||256.3||0
1612167930000|2021-02-01 08:25:30|256.3|256.1|256.4|256.3|256.4|256.3|256.3|256.1|10008
1612167940000|2021-02-01 08:25:40|256.5|256.4|256.5|256.3|256.6|256.5|256.5|256.3|23651
1612167950000|2021-02-01 08:25:50|256.4|256.2|256.3|256.1|256.4|256.2|256.2|256.1|4645
1612167960000|2021-02-01 08:26:00|256.4|256.2|256.3|256.2|256.4|256.2|256.3|256.1|0
1612167970000|2021-02-01 08:26:10|256.4|256.3|256.3|256.1|256.4|256.3|256.2|256.1|4882
1612167980000|2021-02-01 08:26:20|256.2|256.2|256.2|256.1|256.2|256.2|256.2|256.1|2500
1612167990000|2021-02-01 08:26:30|256.3|256.2|256.3|256.2|256.3|256.2|256.3|256.1|0
1612168000000|2021-02-01 08:26:40|256.4|256.3|256.5|256.4|256.5|256.4|256.4|256.2|3994
1612168010000|2021-02-01 08:26:50|256.4|256.3|256.6|256.4|256.6|256.4|256.4|256.3|3054
1612168020000|2021-02-01 08:27:00|256.7|256.5|256.7|256.5|256.7|256.5|256.7|256.5|0
1612168030000|2021-02-01 08:27:10||256.6||256.5||256.6||256.5|0
1612168040000|2021-02-01 08:27:20|256.6|256.6|256.7|256.6|256.7|256.6|256.6|256.6|300
1612168050000|2021-02-01 08:27:30|256.8|256.7|256.7|256.6|256.8|256.7|256.7|256.6|1500
1612168060000|2021-02-01 08:27:40|256.8|256.7|256.9|256.8|257|256.9|256.8|256.7|6293
1612168070000|2021-02-01 08:27:50|256.8|256.7|256.8|256.6|256.8|256.7|256.8|256.6|6615
1612168090000|2021-02-01 08:28:10||256.7||256.7||256.7||256.7|125
1612168100000|2021-02-01 08:28:20|256.7|256.6|256.7|256.6|256.7|256.6|256.7|256.6|0
1612168110000|2021-02-01 08:28:30|256.6|256.5|256.6|256.5|256.7|256.6|256.6|256.5|3447
1612168120000|2021-02-01 08:28:40|256.5|256.4|256.6|256.4|256.6|256.5|256.5|256.4|2498
1612168150000|2021-02-01 08:29:10|256.5|256.5|256.6|256.4|256.6|256.5|256.5|256.4|4808
1612168160000|2021-02-01 08:29:20|256.5|256.3|256.3|256.1|256.5|256.3|256.2|256.1|9165
1612168170000|2021-02-01 08:29:30|||||||||38
1612168180000|2021-02-01 08:29:40|256.2|256|256.2|256|256.2|256|256.2|256|0
1612168200000|2021-02-01 08:30:00|256.3|256.1|256.3|256.2|256.4|256.3|256.3|256.1|0
1612168210000|2021-02-01 08:30:10|256.2|256.1|256.3|256.2|256.3|256.2|256.2|256.1|1366
1612168240000|2021-02-01 08:30:40|256.4|256.3|256.6|256.5|256.6|256.5|256.4|256.3|24307
1612168250000|2021-02-01 08:30:50||256.4||256.4||256.5||256.4|400
1612168260000|2021-02-01 08:31:00||256.5||256.5||256.5||256.5|0
1612168270000|2021-02-01 08:31:10|256.7|256.6|256.7|256.6|256.7|256.6|256.6|256.5|32454
1612168280000|2021-02-01 08:31:20|256.6|256.5|256.6|256.4|256.6|256.5|256.5|256.4|7411
1612168290000|2021-02-01 08:31:30|256.7|256.5|256.6|256.5|256.7|256.6|256.6|256.5|6630
1612168300000|2021-02-01 08:31:40|256.7||256.6||256.7||256.6||0
1612168320000|2021-02-01 08:32:00|256.7|256.6|256.7|256.6|256.7|256.6|256.7|256.6|2500
1612168330000|2021-02-01 08:32:10|256.8|256.7|256.8|256.6|256.8|256.7|256.8|256.6|2481
1612168350000|2021-02-01 08:32:30|256.7|256.5|256.6|256.5|256.7|256.5|256.6|256.5|6254
1612168370000|2021-02-01 08:32:50|256.5|256.4|256.5|256.4|256.5|256.4|256.5|256.4|3512
1612168380000|2021-02-01 08:33:00|||||||||1170
1612168400000|2021-02-01 08:33:20|256.6|256.5|256.6|256.4|256.6|256.5|256.5|256.4|980
1612168410000|2021-02-01 08:33:30||256.5||256.4||256.5||256.4|0
1612168420000|2021-02-01 08:33:40|256.5||256.5||256.5||256.5||4026
1612168430000|2021-02-01 08:33:50|256.4|256.3|256.4|256.3|256.4|256.3|256.4|256.3|1955
1612168460000|2021-02-01 08:34:20|256.3|256.2|256.2|256|256.3|256.2|256.1|256|8423
1612168470000|2021-02-01 08:34:30|256.1||256.2||256.2||256.1||0
1612168480000|2021-02-01 08:34:40|256.1||256.1||256.1||256.1||0
1612168490000|2021-02-01 08:34:50|256.2|256.1|256.2|256|256.2|256.1|256.1|256|1367
1612168500000|2021-02-01 08:35:00|256.1||256.2||256.2||256.1||0
1612168510000|2021-02-01 08:35:10|256.1||256.2||256.2||256.1||0
1612168540000|2021-02-01 08:35:40|256.1||256.2||256.2||256.1||0
1612168550000|2021-02-01 08:35:50|256.1|255.9|256.1|255.9|256.2|255.9|255.9|255.8|20975
1612168560000|2021-02-01 08:36:00|256|255.8|255.9|255.8|256|255.8|255.9|255.7|647
1612168570000|2021-02-01 08:36:10|255.8|255.7|255.8|255.7|255.9|255.8|255.8|255.7|4192
1612168580000|2021-02-01 08:36:20|255.9||255.8||255.9||255.8||0
1612168590000|2021-02-01 08:36:30|255.9|255.8|255.8|255.7|255.9|255.8|255.8|255.7|10636
1612168610000|2021-02-01 08:36:50|255.9|255.8|255.9|255.8|255.9|255.8|255.8|255.7|5028
1612168620000|2021-02-01 08:37:00|255.8|255.7|255.9|255.7|255.9|255.8|255.8|255.7|1374
1612168630000|2021-02-01 08:37:10|255.8|255.8|255.9|255.8|255.9|255.8|255.8|255.8|0
1612168640000|2021-02-01 08:37:20|256|255.9|256|255.8|256|255.9|256|255.8|6572
1612168650000|2021-02-01 08:37:30|256.1|255.9|256.1|256|256.1|256|256.1|255.9|0
1612168660000|2021-02-01 08:37:40|256|255.9|256|255.9|256|255.9|256|255.9|4737
1612168670000|2021-02-01 08:37:50|256.1||256.1||256.1||256||0
1612168680000|2021-02-01 08:38:00||256||256||256||256|0
1612168690000|2021-02-01 08:38:10|256.2|256.1|256.1|256|256.2|256.1|256.1|256|0
1612168700000|2021-02-01 08:38:20|256.2||256.1||256.2||256.1||0
1612168710000|2021-02-01 08:38:30|256.2|255.9|256.1|255.9|256.2|255.9|256|255.9|1686
1612168720000|2021-02-01 08:38:40||256||256||256||256|0
1612168740000|2021-02-01 08:39:00|256.2|256.1|256.3|256.1|256.3|256.1|256.2|256|21817
1612168750000|2021-02-01 08:39:10||256.2||256.2||256.2||256.2|0
1612168760000|2021-02-01 08:39:20|256.4|256.3|256.5|256.4|256.5|256.4|256.3|256.1|7190
1612168770000|2021-02-01 08:39:30|256.6||256.5||256.6||256.5||0
1612168790000|2021-02-01 08:39:50|256.4|256.3|256.4|256.3|256.4|256.3|256.4|256.2|1109
1612168800000|2021-02-01 08:40:00|256.5|256.2|256.3|256.2|256.5|256.2|256.3|256.2|1365
1612168810000|2021-02-01 08:40:10|256.4||256.3||256.4||256.3||1949
1612168830000|2021-02-01 08:40:30|256.4||256.3||256.4||256.3||0
1612168860000|2021-02-01 08:41:00|256.2|256.1|256.3|256.2|256.3|256.2|256.2|256.1|0
1612168870000|2021-02-01 08:41:10|256.2|256.1|256.2|256.1|256.2|256.1|256.2|256.1|0
1612168900000|2021-02-01 08:41:40|256.3||256.3||256.3||256.3||0
1612168910000|2021-02-01 08:41:50|256.2||256.2||256.2||256.2||0
1612168920000|2021-02-01 08:42:00|256.3|256.2|256.4|256.2|256.4|256.2|256.3|256.2|2281
1612168930000|2021-02-01 08:42:10||256.3||256.2||256.3||256.2|0
1612168940000|2021-02-01 08:42:20|256.3||256.3||256.3||256.3||0
1612168950000|2021-02-01 08:42:30|256.2|256.1|256.2|256.1|256.2|256.1|256.2|256.1|1148
1612168970000|2021-02-01 08:42:50|256.3||256.2||256.3||256.2||0
1612168990000|2021-02-01 08:43:10|||||||||6
1612169040000|2021-02-01 08:44:00|256.1|256|256.1|256|256.1|256|256.1|256|6925
1612169070000|2021-02-01 08:44:30|256.2|256.1|256.1|256|256.2|256.1|256.1|256|0
1612169080000|2021-02-01 08:44:40|256.2||256.1||256.2||256.1||0
1612169100000|2021-02-01 08:45:00|256|255.9|256.1|256|256.1|256|256|255.9|8697
1612169130000|2021-02-01 08:45:30|256.2|256.1|256.2|256|256.2|256.1|256.1|256|850
1612169150000|2021-02-01 08:45:50|256.1|255.9|256|255.9|256.1|255.9|256|255.9|2170
1612169160000|2021-02-01 08:46:00|256.1|256|256.1|255.9|256.1|256|256.1|255.9|7176
1612169170000|2021-02-01 08:46:10||256||256||256||256|0
1612169180000|2021-02-01 08:46:20|256.2||256.2||256.2||256.2||0
1612169210000|2021-02-01 08:46:50|256.1||256.2||256.2||256.1||0
1612169220000|2021-02-01 08:47:00|256.1||256.1||256.2||256.1||0
1612169230000|2021-02-01 08:47:10|256|255.9|256|255.9|256|255.9|256|255.9|2185
1612169260000|2021-02-01 08:47:40|256.1|256|256.2|256|256.2|256|256|255.9|3000
1612169270000|2021-02-01 08:47:50||256.1||256||256.1||256|0
1612169290000|2021-02-01 08:48:10|256.1||256.1||256.1||256.1||0
1612169310000|2021-02-01 08:48:30|256|255.9|256.1|255.9|256.1|255.9|256|255.9|3436
1612169320000|2021-02-01 08:48:40|256||256.1||256.1||256||0
1612169330000|2021-02-01 08:48:50||256||256||256||256|0
1612169390000|2021-02-01 08:49:50|256|255.9|256.1|256|256.1|256|256|255.9|1166
1612169430000|2021-02-01 08:50:30|256.2|256.1|256.3|256.2|256.3|256.2|256.2|256.1|13913
1612169440000|2021-02-01 08:50:40|256.2|256.1|256.2|256.1|256.2|256.1|256.2|256.1|0
1612169470000|2021-02-01 08:51:10|256.3|256.2|256.3|256.2|256.3|256.2|256.3|256.2|0
1612169480000|2021-02-01 08:51:20|256.4|256.3|256.5|256.3|256.5|256.3|256.4|256.2|621
1612169490000|2021-02-01 08:51:30|256.4||256.4||256.4||256.4||0
1612169500000|2021-02-01 08:51:40|256.5|256.4|256.5|256.4|256.6|256.5|256.5|256.4|793
1612169510000|2021-02-01 08:51:50|256.6||256.6||256.6||256.5||0
1612169520000|2021-02-01 08:52:00|256.7|256.5|256.6|256.5|256.7|256.5|256.6|256.5|0
1612169530000|2021-02-01 08:52:10|256.7|256.6|256.7|256.5|256.7|256.6|256.6|256.5|0
1612169580000|2021-02-01 08:53:00|256.8|256.6|256.9|256.7|257|256.8|256.8|256.6|4653
1612169620000|2021-02-01 08:53:40||256.8||256.8||256.8||256.8|0
1612169640000|2021-02-01 08:54:00|257|256.9|257.1|256.9|257.2|256.9|257|256.9|1013
1612169650000|2021-02-01 08:54:10|257.2|257|257.2|257|257.2|257.1|257.1|257|0
1612169660000|2021-02-01 08:54:20|257.1||257.1||257.1||257.1||0
1612169690000|2021-02-01 08:54:50|257.2|257.1|257.2|257.1|257.2|257.1|257.1|257.1|0
1612169700000|2021-02-01 08:55:00|257.3|257|257.2|257.1|257.3|257.1|257.2|257|2617
1612169710000|2021-02-01 08:55:10|257.3||257.2||257.3||257.2||1900
1612169740000|2021-02-01 08:55:40|257.3|257.2|257.3|257.2|257.3|257.2|257.3|257.2|5281
1612169780000|2021-02-01 08:56:20|257.4||257.4||257.5||257.4||2510
1612169790000|2021-02-01 08:56:30|257.5|257.3|257.4|257.2|257.5|257.4|257.4|257.2|2500
1612169800000|2021-02-01 08:56:40|257.3|257.1|257.2|257.1|257.3|257.1|257.2|257.1|14265
1612169840000|2021-02-01 08:57:20|257.3||257.2||257.3||257.2||0
1612169860000|2021-02-01 08:57:40|257.1|257|257.2|257.1|257.2|257.1|257.1|257|2461
1612169870000|2021-02-01 08:57:50|257.3|257.2|257.3|257.2|257.3|257.2|257.3|257.2|10060
1612169880000|2021-02-01 08:58:00|257.2|257.1|257.2|257.1|257.2|257.1|257.2|257.1|4780
1612169910000|2021-02-01 08:58:30|257.3|257.2|257.3|257.1|257.3|257.2|257.2|257.1|13738
1612169940000|2021-02-01 08:59:00||257.2||257.2||257.2||257.2|0
1612169960000|2021-02-01 08:59:20|257.2|257.1|257.2|257.1|257.2|257.1|257.2|257.1|3727
1612169990000|2021-02-01 08:59:50|257.1|257|257.1|257|257.1|257|257.1|257|4169
1612170000000|2021-02-01 09:00:00|257.2|257.1|257.4|257.3|257.5|257.3|257.2|257.1|7497
1612170010000|2021-02-01 09:00:10|257.5||257.5||257.5||257.4||0
1612170030000|2021-02-01 09:00:30||257.4||257.4||257.4||257.4|0
1612170050000|2021-02-01 09:00:50|257.6|257.5|257.7|257.5|257.8|257.5|257.6|257.5|830
1612170060000|2021-02-01 09:01:00|257.8|257.6|257.8|257.7|257.9|257.7|257.8|257.6|5022
1612170070000|2021-02-01 09:01:10|257.9||257.9||257.9||257.9||2500
1612170080000|2021-02-01 09:01:20|258|257.8|257.9|257.7|258|257.8|257.9|257.7|2230
1612170120000|2021-02-01 09:02:00|258|257.8|258.3|258.1|258.3|258.2|258|257.8|7372
1612170140000|2021-02-01 09:02:20|258.2|258.2|258.4|258.2|258.4|258.3|258.2|258.2|7436
1612170150000|2021-02-01 09:02:30|258.3||258.4||258.4||258.3||250
1612170160000|2021-02-01 09:02:40|258.3|258.1|258.3|258.1|258.3|258.1|258.2|258.1|1801
1612170170000|2021-02-01 09:02:50|258.4|258.2|258.4|258.3|258.4|258.3|258.4|258.2|23130
1612170180000|2021-02-01 09:03:00|258.3|258.2|258.4|258.2|258.5|258.3|258.3|258.2|21633
1612170190000|2021-02-01 09:03:10|258.3|258.3|258.4|258.2|258.4|258.3|258.3|258.2|2500
1612170210000|2021-02-01 09:03:30|258.3|258.3|258.3|258.1|258.3|258.3|258.2|258.1|5665
1612170230000|2021-02-01 09:03:50|258.2|258|258.2|258|258.2|258.1|258.1|258|6531
1612170240000|2021-02-01 09:04:00|258.3|258.1|258.4|258.2|258.4|258.2|258.3|258.1|1729
1612170260000|2021-02-01 09:04:20||258.3||258.2||258.3||258.2|1950
1612170270000|2021-02-01 09:04:30|258.3|258.1|258.2|258|258.3|258.1|258.2|258|3453
1612170290000|2021-02-01 09:04:50||258.1||258||258.1||258|0
1612170300000|2021-02-01 09:05:00|258.1||258.2||258.2||258.1||0
1612170320000|2021-02-01 09:05:20||258.1||258.1||258.1||258.1|0
1612170340000|2021-02-01 09:05:40||258||258.1||258.1||258|0
1612170350000|2021-02-01 09:05:50|||||||||250
1612170370000|2021-02-01 09:06:10|258.1|258|258|257.9|258.1|258|258|257.9|9152
1612170380000|2021-02-01 09:06:20|257.9|257.8|258.6|258.4|258.9|258.7|257.9|257.8|167942
1612170390000|2021-02-01 09:06:30|258.5|258.5|258.6|258.3|258.6|258.5|258.4|258.2|28696
1612170400000|2021-02-01 09:06:40|258.7|258.4|258.7|258.6|258.8|258.6|258.6|258.4|14769
1612170410000|2021-02-01 09:06:50|258.6|258.5|258.6|258.4|258.7|258.6|258.6|258.4|11206
1612170420000|2021-02-01 09:07:00|258.5||258.5||258.5||258.5||0
1612170430000|2021-02-01 09:07:10|||||||||2677
1612170440000|2021-02-01 09:07:20|258.4|258.3|258.5|258.3|258.5|258.3|258.4|258.3|1911
1612170450000|2021-02-01 09:07:30|258.4|258.4|258.7|258.5|258.7|258.5|258.4|258.4|21945
1612170460000|2021-02-01 09:07:40|258.6|258.4|258.6|258.4|258.6|258.4|258.5|258.4|3855
1612170470000|2021-02-01 09:07:50|258.7|258.5|258.6|258.5|258.7|258.5|258.6|258.5|0
1612170480000|2021-02-01 09:08:00|258.5|258.4|258.5|258.4|258.5|258.4|258.5|258.4|2500
1612170490000|2021-02-01 09:08:10|258.4|258.3|258.4|258.3|258.4|258.3|258.4|258.2|8693
1612170500000|2021-02-01 09:08:20|258.5||258.4||258.5||258.4||0
1612170510000|2021-02-01 09:08:30|258.5||258.4||258.5||258.4||0
1612170540000|2021-02-01 09:09:00|258.5|258.4|258.6|258.4|258.7|258.5|258.5|258.4|3855
1612170560000|2021-02-01 09:09:20||258.5||258.5||258.5||258.5|0
1612170570000|2021-02-01 09:09:30|258.5|258.4|258.4|258.3|258.5|258.4|258.4|258.3|13229
1612170580000|2021-02-01 09:09:40|258.3|258.2|258.4|258.2|258.4|258.2|258.3|258.2|1450
1612170590000|2021-02-01 09:09:50||258.3||258.3||258.3||258.3|3805
1612170600000|2021-02-01 09:10:00|258.5|258.4|258.5|258.3|258.5|258.4|258.5|258.3|13208
1612170610000|2021-02-01 09:10:10|258.6|258.4|258.6|258.4|258.6|258.4|258.6|258.4|0
1612170620000|2021-02-01 09:10:20|258.7|258.5|258.7|258.5|258.7|258.5|258.6|258.5|6500
1612170690000|2021-02-01 09:11:30|258.6||258.6||258.6||258.6||0
1612170710000|2021-02-01 09:11:50|258.7||258.7||258.7||258.7||0
1612170750000|2021-02-01 09:12:30|258.6|258.4|258.4|258.3|258.6|258.4|258.4|258.3|6642
1612170780000|2021-02-01 09:13:00|258.5|258.4|258.5|258.4|258.5|258.4|258.5|258.4|1355
1612170790000|2021-02-01 09:13:10|258.4|258.3|258.4|258.3|258.4|258.3|258.4|258.3|1166
1612170800000|2021-02-01 09:13:20|258.5|258.4|258.6|258.5|258.7|258.6|258.5|258.3|18829
1612170810000|2021-02-01 09:13:30|258.5|258.4|258.6|258.4|258.6|258.4|258.5|258.4|826
1612170840000|2021-02-01 09:14:00|258.5|258.3|258.4|258.2|258.5|258.3|258.3|258.2|4490
1612170850000|2021-02-01 09:14:10|258.3||258.4||258.4||258.3||0
1612170860000|2021-02-01 09:14:20||258.3||258.3||258.3||258.3|0
1612170900000|2021-02-01 09:15:00|||||||||900
1612170910000|2021-02-01 09:15:10|258.3|258.2|258.4|258.2|258.4|258.2|258.3|258.2|493
1612170920000|2021-02-01 09:15:20|258.5|258.3|258.5|258.3|258.5|258.4|258.4|258.3|3988
1612170940000|2021-02-01 09:15:40|258.6|258.4|258.6|258.4|258.6|258.5|258.5|258.4|11092
1612170950000|2021-02-01 09:15:50||258.5||258.5||258.5||258.5|0
1612170960000|2021-02-01 09:16:00|258.7||258.6||258.7||258.6||0
1612170970000|2021-02-01 09:16:10|258.7||258.7||258.7||258.6||5000
1612170980000|2021-02-01 09:16:20|258.6|258.4|258.6|258.4|258.6|258.4|258.5|258.4|4812
1612170990000|2021-02-01 09:16:30||258.5||258.5||258.5||258.5|0
1612171000000|2021-02-01 09:16:40|258.7||258.7||258.7||258.6||0
1612171010000|2021-02-01 09:16:50|258.6||258.7||258.7||258.6||0
1612171020000|2021-02-01 09:17:00|258.6||258.6||258.6||258.6||0
1612171030000|2021-02-01 09:17:10|258.5|258.4|258.6|258.4|258.6|258.4|258.5|258.4|0
1612171070000|2021-02-01 09:17:50|258.5|258.3|258.4|258.2|258.5|258.3|258.4|258.2|1354
1612171080000|2021-02-01 09:18:00||258.3||258.3||258.3||258.2|0
1612171090000|2021-02-01 09:18:10|258.5|258.2|258.4|258.2|258.5|258.2|258.4|258.2|2500
1612171110000|2021-02-01 09:18:30|258.3|258.3|258.4|258.2|258.4|258.3|258.3|258.2|50
1612171120000|2021-02-01 09:18:40|258.3||258.3||258.3||258.3||0
1612171130000|2021-02-01 09:18:50|258.4|258.3|258.4|258.3|258.4|258.3|258.4|258.2|3820
1612171170000|2021-02-01 09:19:30|258.3|258.2|258.3|258.2|258.3|258.2|258.3|258.2|3856
1612171200000|2021-02-01 09:20:00|258.2|258.1|258.3|258.1|258.3|258.1|258.2|258.1|5262
1612171220000|2021-02-01 09:20:20||258.2||258.2||258.2||258.2|0
1612171240000|2021-02-01 09:20:40|258.4|258.3|258.5|258.4|258.5|258.4|258.4|258.3|9263
1612171290000|2021-02-01 09:21:30|258.6|258.5|258.5|258.4|258.6|258.5|258.5|258.4|8234
1612171300000|2021-02-01 09:21:40|258.6|258.5|258.6|258.5|258.6|258.5|258.6|258.5|0
1612171320000|2021-02-01 09:22:00|||||||||4
1612171350000|2021-02-01 09:22:30|258.5|258.4|258.6|258.4|258.6|258.4|258.5|258.4|492
1612171360000|2021-02-01 09:22:40||258.5||258.4||258.5||258.4|0
1612171400000|2021-02-01 09:23:20||258.5||258.5||258.5||258.5|0
1612171430000|2021-02-01 09:23:50|258.5|258.4|258.6|258.5|258.6|258.5|258.5|258.4|3434
1612171440000|2021-02-01 09:24:00|258.5|258.4|258.5|258.4|258.5|258.4|258.5|258.4|0
1612171450000|2021-02-01 09:24:10|258.6|258.5|258.6|258.5|258.7|258.5|258.6|258.5|4000
1612171460000|2021-02-01 09:24:20||258.4||258.4||258.4||258.4|0
1612171470000|2021-02-01 09:24:30|258.5||258.5||258.5||258.5||0
1612171520000|2021-02-01 09:25:20|258.4|258.3|258.5|258.4|258.5|258.4|258.4|258.3|8620
1612171530000|2021-02-01 09:25:30|258.6|258.5|258.6|258.5|258.6|258.5|258.6|258.5|1500
1612171540000|2021-02-01 09:25:40|258.7||258.6||258.7||258.6||0
1612171550000|2021-02-01 09:25:50|258.5|258.4|258.6|258.4|258.6|258.4|258.5|258.4|3523
1612171570000|2021-02-01 09:26:10|258.7|258.5|258.7|258.5|258.7|258.6|258.7|258.5|5500
1612171620000|2021-02-01 09:27:00||258.6||258.6||258.6||258.6|100
1612171630000|2021-02-01 09:27:10|258.8|258.7|258.9|258.7|258.9|258.8|258.8|258.7|29783
1612171650000|2021-02-01 09:27:30|258.8|258.8|258.9|258.8|258.9|258.8|258.8|258.8|0
1612171660000|2021-02-01 09:27:40|258.8|258.7|258.9|258.8|258.9|258.8|258.8|258.7|3000
1612171670000|2021-02-01 09:27:50|258.8|258.7|258.8|258.7|258.9|258.7|258.8|258.7|736
1612171700000|2021-02-01 09:28:20|258.9|258.8|258.9|258.7|259|258.8|258.9|258.7|0
1612171720000|2021-02-01 09:28:40||258.8||258.7||258.8||258.7|0
1612171740000|2021-02-01 09:29:00|259|258.8|258.9|258.7|259|258.8|258.9|258.7|5226
1612171770000|2021-02-01 09:29:30||258.8||258.8||258.8||258.8|0
1612171780000|2021-02-01 09:29:40||258.7||258.7||258.7||258.7|1018
1612171790000|2021-02-01 09:29:50|258.8||258.8||258.8||258.8||0
1612171800000|2021-02-01 09:30:00|258.9||258.9||258.9||258.9||5425
1612171810000|2021-02-01 09:30:10|258.8|258.6|258.9|258.7|258.9|258.7|258.7|258.6|36411
1612171920000|2021-02-01 09:32:00|258.8|258.8|258.8|258.7|258.8|258.8|258.8|258.7|1353
1612171970000|2021-02-01 09:32:50|258.7|258.6|258.7|258.6|258.7|258.6|258.7|258.6|786
1612171980000|2021-02-01 09:33:00|||||||||300
1612172050000|2021-02-01 09:34:10|258.6|258.5|258.7|258.6|258.7|258.6|258.6|258.5|7515
1612172060000|2021-02-01 09:34:20|258.8|258.7|258.8|258.6|258.8|258.7|258.8|258.6|3264
1612172080000|2021-02-01 09:34:40|||||||||150
1612172090000|2021-02-01 09:34:50|258.9|258.7|258.9|258.7|258.9|258.7|258.9|258.7|0
1612172100000|2021-02-01 09:35:00|258.8|258.6|258.8|258.6|258.8|258.6|258.8|258.6|1500
1612172110000|2021-02-01 09:35:10|258.9|258.7|259|258.8|259|258.9|258.9|258.7|3304
1612172120000|2021-02-01 09:35:20|258.9||259||259||258.9||0
1612172130000|2021-02-01 09:35:30|258.9||259||259||258.9||0
1612172150000|2021-02-01 09:35:50|258.9||259||259||258.9||0
1612172160000|2021-02-01 09:36:00|258.9|258.7|258.8|258.7|258.9|258.7|258.8|258.7|5905
1612172170000|2021-02-01 09:36:10|258.7|258.6|258.7|258.6|258.8|258.6|258.7|258.6|3858
1612172220000|2021-02-01 09:37:00|258.8|258.7|258.7|258.6|258.8|258.7|258.7|258.6|4118
1612172230000|2021-02-01 09:37:10|258.6|258.5|258.7|258.5|258.7|258.5|258.6|258.5|2002
1612172250000|2021-02-01 09:37:30|258.6|258.4|258.5|258.3|258.6|258.5|258.5|258.3|7033
1612172270000|2021-02-01 09:37:50|258.6|258.4|258.5|258.4|258.6|258.5|258.5|258.4|5534
1612172280000|2021-02-01 09:38:00|258.6|258.5|258.6|258.4|258.6|258.5|258.5|258.4|0
1612172290000|2021-02-01 09:38:10||258.5||258.5||258.5||258.5|0
1612172300000|2021-02-01 09:38:20|258.5|258.4|258.6|258.4|258.6|258.4|258.5|258.4|0
1612172310000|2021-02-01 09:38:30|258.5|258.5|258.6|258.5|258.6|258.5|258.5|258.5|1500
1612172320000|2021-02-01 09:38:40|258.5|258.4|258.5|258.4|258.6|258.4|258.5|258.4|0
1612172340000|2021-02-01 09:39:00|258.4|258.3|258.5|258.3|258.5|258.4|258.4|258.3|13709
1612172350000|2021-02-01 09:39:10|258.4||258.4||258.4||258.4||0
1612172370000|2021-02-01 09:39:30|258.5|258.4|258.4|258.3|258.5|258.4|258.4|258.3|10000
1612172380000|2021-02-01 09:39:40|258.5|258.4|258.5|258.4|258.5|258.4|258.5|258.4|1000
1612172390000|2021-02-01 09:39:50|258.4|258.3|258.7|258.5|258.7|258.6|258.4|258.3|17940
1612172470000|2021-02-01 09:41:10|258.6||258.7||258.7||258.6||21
1612172480000|2021-02-01 09:41:20|258.6|258.6|258.7|258.6|258.7|258.6|258.6|258.5|4050
1612172520000|2021-02-01 09:42:00|258.6|258.5|258.7|258.6|258.7|258.6|258.6|258.5|4000
1612172530000|2021-02-01 09:42:10|258.6|258.5|258.7|258.5|258.7|258.6|258.6|258.5|2500
1612172540000|2021-02-01 09:42:20|258.6||258.6||258.7||258.6||0
1612172550000|2021-02-01 09:42:30|258.7||258.6||258.7||258.6||0
1612172560000|2021-02-01 09:42:40|258.5|258.4|258.4|258.3|258.5|258.4|258.4|258.3|10065
1612172570000|2021-02-01 09:42:50||258.2||258.2||258.3||258.2|502
1612172580000|2021-02-01 09:43:00||258.3||258.3||258.3||258.2|0
1612172590000|2021-02-01 09:43:10|258.5|258.4|258.5|258.3|258.5|258.4|258.5|258.3|3855
1612172600000|2021-02-01 09:43:20|258.4||258.5||258.5||258.4||0
1612172610000|2021-02-01 09:43:30||258.4||258.4||258.4||258.4|0
1612172640000|2021-02-01 09:44:00||258.3||258.4||258.4||258.3|0
1612172690000|2021-02-01 09:44:50|258.4|258.3|258.4|258.3|258.4|258.3|258.4|258.3|3037
1612172700000|2021-02-01 09:45:00|258.5|258.4|258.5|258.4|258.5|258.4|258.4|258.3|8955
1612172710000|2021-02-01 09:45:10|258.4|258.3|258.5|258.3|258.5|258.3|258.4|258.3|0
1612172720000|2021-02-01 09:45:20|258.4||258.5||258.5||258.4||0
1612172730000|2021-02-01 09:45:30||258.4||258.4||258.4||258.4|0
1612172760000|2021-02-01 09:46:00|258.4|258.3|258.4|258.3|258.4|258.3|258.4|258.3|1221
1612172770000|2021-02-01 09:46:10|258.5|258.4|258.4|258.3|258.5|258.4|258.4|258.3|16969
1612172780000|2021-02-01 09:46:20|258.5||258.4||258.5||258.4||7922
1612172790000|2021-02-01 09:46:30|258.5||258.5||258.5||258.4||0
1612172820000|2021-02-01 09:47:00|258.4||258.4||258.4||258.4||0
1612172830000|2021-02-01 09:47:10|258.5|258.4|258.4|258.3|258.5|258.4|258.4|258.3|1783
1612172840000|2021-02-01 09:47:20|258.5||258.5||258.5||258.4||1350
1612172850000|2021-02-01 09:47:30||258.4||258.4||258.4||258.4|0
1612172870000|2021-02-01 09:47:50|258.4|258.3|258.4|258.3|258.4|258.3|258.4|258.3|1170
1612172880000|2021-02-01 09:48:00|258.5||258.5||258.5||258.5||0
1612172890000|2021-02-01 09:48:10|258.4||258.5||258.5||258.4||0
1612172900000|2021-02-01 09:48:20|258.4|258.4|258.4|258.3|258.4|258.4|258.4|258.3|1281
1612172910000|2021-02-01 09:48:30|258.5||258.5||258.5||258.5||0
1612172920000|2021-02-01 09:48:40|258.4|258.4|258.5|258.4|258.5|258.4|258.4|258.4|1
1612172930000|2021-02-01 09:48:50|258.4|258.3|258.4|258.3|258.4|258.3|258.4|258.3|0
1612172940000|2021-02-01 09:49:00|258.5|258.4|258.5|258.4|258.5|258.4|258.4|258.3|12123
1612172950000|2021-02-01 09:49:10||258.3||258.4||258.4||258.3|0
1612173060000|2021-02-01 09:51:00|258.4|258.3|258.5|258.4|258.5|258.4|258.4|258.3|5254
1612173070000|2021-02-01 09:51:10|258.4|258.3|258.5|258.4|258.5|258.4|258.4|258.3|18332
1612173090000|2021-02-01 09:51:30||258.3||258.4||258.4||258.3|0
1612173100000|2021-02-01 09:51:40|258.6||258.6||258.6||258.6||19700
1612173110000|2021-02-01 09:51:50|258.5||258.5||258.5||258.5||0
1612173120000|2021-02-01 09:52:00|258.6||258.5||258.6||258.5||0
1612173130000|2021-02-01 09:52:10|258.6|258.5|258.6|258.4|258.6|258.5|258.6|258.4|25000
1612173170000|2021-02-01 09:52:50|258.5||258.5||258.5||258.5||0
1612173180000|2021-02-01 09:53:00|258.4|258.3|258.4|258.2|258.5|258.3|258.3|258.2|8805
1612173190000|2021-02-01 09:53:10|258.3|258.3|258.4|258.2|258.4|258.3|258.3|258.2|638
1612173280000|2021-02-01 09:54:40|258.3|258.1|258.3|258.2|258.3|258.2|258.2|258.1|29879
1612173300000|2021-02-01 09:55:00|258.2|258.1|258.2|258.1|258.3|258.1|258.2|258.1|278
1612173350000|2021-02-01 09:55:50|258.3|258.2|258.3|258.2|258.3|258.2|258.3|258.2|21571
1612173370000|2021-02-01 09:56:10|258.4|258.3|258.4|258.3|258.4|258.3|258.4|258.3|6703
1612173390000|2021-02-01 09:56:30|258.5||258.4||258.5||258.4||0
1612173400000|2021-02-01 09:56:40|258.5|258.4|258.6|258.4|258.6|258.4|258.5|258.4|0
1612173420000|2021-02-01 09:57:00|258.5||258.5||258.5||258.5||0
1612173430000|2021-02-01 09:57:10|258.4|258.3|258.4|258.3|258.4|258.3|258.4|258.3|2895
1612173440000|2021-02-01 09:57:20|258.5||258.5||258.5||258.4||0
1612173450000|2021-02-01 09:57:30|258.4|258.4|258.4|258.3|258.5|258.4|258.4|258.3|0
1612173510000|2021-02-01 09:58:30|258.5||258.5||258.5||258.5||635
1612173520000|2021-02-01 09:58:40|258.6|258.4|258.5|258.4|258.6|258.4|258.5|258.3|0
1612173540000|2021-02-01 09:59:00|258.6||258.6||258.6||258.6||60
1612173590000|2021-02-01 09:59:50|258.7|258.5|258.7|258.5|258.7|258.6|258.7|258.5|830
1612173600000|2021-02-01 10:00:00|258.8|258.6|258.8|258.6|258.8|258.6|258.8|258.5|0
1612173610000|2021-02-01 10:00:10|258.9|258.7|258.9|258.8|259|258.8|258.9|258.7|204
1612173620000|2021-02-01 10:00:20||258.7||258.7||258.8||258.7|18064
1612173640000|2021-02-01 10:00:40|258.8||258.8||258.8||258.8||492
1612173660000|2021-02-01 10:01:00|258.9|258.8|258.9|258.8|258.9|258.8|258.9|258.8|122
1612173670000|2021-02-01 10:01:10|259|258.9|259|258.9|259.1|258.9|259|258.9|0
1612173720000|2021-02-01 10:02:00|259.1|259|259.1|259|259.1|259|259.1|259|3000
1612173740000|2021-02-01 10:02:20|259.2|259.1|259.2|259.1|259.2|259.1|259.2|259.1|621
1612173760000|2021-02-01 10:02:40|259.3|259.2|259.3|259.2|259.3|259.2|259.3|259.2|6923
1612173770000|2021-02-01 10:02:50|259.2|259.1|259.3|259.1|259.3|259.2|259.2|259.1|6314
1612173790000|2021-02-01 10:03:10|259.2||259.2||259.2||259.2||6987
1612173820000|2021-02-01 10:03:40|259.3|259.2|259.4|259.2|259.4|259.2|259.3|259.2|390
1612173830000|2021-02-01 10:03:50|259.3||259.3||259.3||259.3||0
1612173840000|2021-02-01 10:04:00|259.2|259.1|259.2|259.1|259.3|259.1|259.2|259.1|5964
1612173850000|2021-02-01 10:04:10|259.1|259|259.2|259|259.2|259.1|259.1|259|3227
1612173860000|2021-02-01 10:04:20|259.1|259.1|259.1|259|259.2|259.1|259.1|259|12003
1612173870000|2021-02-01 10:04:30|259.2|259.1|259.2|259|259.2|259.1|259.2|259|434
1612173880000|2021-02-01 10:04:40|259.1||259.1||259.1||259.1||0
1612173890000|2021-02-01 10:04:50|259.2|259.1|259.2|259.1|259.2|259.1|259.2|259.1|910
1612173900000|2021-02-01 10:05:00|||||||||500
1612173920000|2021-02-01 10:05:20|||||||||100
1612173930000|2021-02-01 10:05:30|259.1|259|259.1|258.9|259.1|259|259|258.8|2477
1612173940000|2021-02-01 10:05:40|259||259.1||259.1||259||170
1612173980000|2021-02-01 10:06:20|259|258.8|259.1|258.9|259.1|258.9|258.9|258.8|11726
1612173990000|2021-02-01 10:06:30||259||259||259||259|0
1612174010000|2021-02-01 10:06:50|||||||||3
1612174020000|2021-02-01 10:07:00|259.2|259.1|259.2|259.1|259.2|259.1|259.2|259|0
1612174040000|2021-02-01 10:07:20|259.3||259.3||259.3||259.2||1213
1612174050000|2021-02-01 10:07:30|259.2||259.2||259.2||259.2||0
1612174060000|2021-02-01 10:07:40|259.1|259|259.1|259|259.2|259|259.1|259|1351
1612174070000|2021-02-01 10:07:50||258.9||258.9||258.9||258.9|0
1612174150000|2021-02-01 10:09:10|259||259||259||259||0
1612174160000|2021-02-01 10:09:20|259.1|259|259|258.9|259.1|259|259|258.9|2084
1612174170000|2021-02-01 10:09:30|259.1||259.1||259.1||259.1||1352
1612174200000|2021-02-01 10:10:00|259||259||259||259||0
1612174240000|2021-02-01 10:10:40|259.1|259|259.1|258.9|259.1|259|259.1|258.9|13294
1612174260000|2021-02-01 10:11:00|259|259|259|258.9|259.1|259|259|258.9|10
1612174280000|2021-02-01 10:11:20|258.9|258.8|258.9|258.8|258.9|258.8|258.9|258.8|173
1612174310000|2021-02-01 10:11:50|259|258.9|259|258.9|259|258.9|259|258.9|3662
1612174320000|2021-02-01 10:12:00|258.9|258.8|258.9|258.8|258.9|258.8|258.9|258.8|0
1612174330000|2021-02-01 10:12:10|259|258.9|259.1|258.9|259.1|258.9|259|258.9|0
1612174370000|2021-02-01 10:12:50|||||||||2000
1612174390000|2021-02-01 10:13:10|259||259.1||259.1||259||0
1612174410000|2021-02-01 10:13:30|259|258.8|259.1|258.9|259.1|258.9|258.9|258.8|2500
1612174490000|2021-02-01 10:14:50|259|259|259.2|259|259.2|259|259|259|615
1612174500000|2021-02-01 10:15:00|259.3|259.1|259.3|259.1|259.3|259.1|259.3|259.1|0
1612174550000|2021-02-01 10:15:50|259.2|259.2|259.3|259.2|259.3|259.2|259.2|259.2|1
1612174560000|2021-02-01 10:16:00|259.2|259.1|259.3|259.1|259.3|259.1|259.2|259.1|0
1612174610000|2021-02-01 10:16:50|259.2||259.2||259.2||259.2||0
1612174750000|2021-02-01 10:19:10|259.1|259|259.2|259|259.2|259|259.1|259|7360
1612174770000|2021-02-01 10:19:30||259.1||259.1||259.1||259|0
1612174800000|2021-02-01 10:20:00|259.3|259.2|259.3|259.1|259.3|259.2|259.2|259.1|17793
1612174810000|2021-02-01 10:20:10||259.2||259.2||259.2||259.2|0
1612174840000|2021-02-01 10:20:40|259.4|259.3|259.4|259.3|259.4|259.3|259.3|259.3|6091
1612174850000|2021-02-01 10:20:50|259.5|259.4|259.6|259.5|259.6|259.5|259.5|259.4|14065
1612174860000|2021-02-01 10:21:00|259.5|259.4|259.5|259.4|259.5|259.4|259.5|259.4|6228
1612174870000|2021-02-01 10:21:10|259.6|259.5|259.6|259.5|259.6|259.5|259.6|259.4|2733
1612174880000|2021-02-01 10:21:20|259.5|259.4|259.5|259.4|259.5|259.4|259.5|259.4|1350
1612174890000|2021-02-01 10:21:30|259.4|259.3|259.5|259.3|259.5|259.4|259.4|259.3|2815
1612174930000|2021-02-01 10:22:10|259.6|259.4|259.5|259.4|259.6|259.4|259.5|259.4|0
1612174940000|2021-02-01 10:22:20||259.3||259.3||259.3||259.3|0
1612174970000|2021-02-01 10:22:50|259.4||259.4||259.4||259.4||10041
1612175040000|2021-02-01 10:24:00|259.5|259.4|259.4|259.3|259.5|259.4|259.4|259.3|4995
1612175050000|2021-02-01 10:24:10|259.5|259.2|259.4|259.3|259.5|259.4|259.4|259.2|7360
1612175070000|2021-02-01 10:24:30|259.5|259.4|259.5|259.4|259.5|259.4|259.5|259.4|778
1612175080000|2021-02-01 10:24:40|259.6||259.5||259.6||259.5||4207
1612175100000|2021-02-01 10:25:00|259.4|259.3|259.5|259.3|259.5|259.3|259.4|259.3|2803
1612175120000|2021-02-01 10:25:20|259.4|259.2|259.2|259.1|259.4|259.2|259.2|259.1|7932
1612175130000|2021-02-01 10:25:30|||||||||5000
1612175180000|2021-02-01 10:26:20|||||||||2374
1612175200000|2021-02-01 10:26:40|259.3|259.2|259.5|259.4|259.5|259.4|259.3|259.2|107931
1612175220000|2021-02-01 10:27:00|259.4|259.3|259.5|259.3|259.5|259.3|259.4|259.3|4101
1612175230000|2021-02-01 10:27:10||259.4||259.4||259.4||259.4|0
1612175240000|2021-02-01 10:27:20||259.3||259.3||259.3||259.3|0
1612175250000|2021-02-01 10:27:30||259.4||259.3||259.4||259.3|0
1612175330000|2021-02-01 10:28:50||259.4||259.4||259.4||259.4|2000
1612175350000|2021-02-01 10:29:10|259.4|259.3|259.4|259.3|259.5|259.3|259.4|259.3|8586
1612175360000|2021-02-01 10:29:20|259.5|259.4|259.5|259.4|259.5|259.4|259.5|259.3|910
1612175400000|2021-02-01 10:30:00|259.4|259.3|259.4|259.3|259.4|259.3|259.4|259.3|2500
1612175440000|2021-02-01 10:30:40|259.5|259.4|259.5|259.4|259.5|259.4|259.5|259.3|7196
1612175450000|2021-02-01 10:30:50||259.3||259.4||259.4||259.3|400
1612175460000|2021-02-01 10:31:00||259.3||259.3||259.4||259.3|0
1612175470000|2021-02-01 10:31:10||259.4||259.4||259.4||259.4|100
1612175490000|2021-02-01 10:31:30||259.3||259.4||259.4||259.3|0
1612175500000|2021-02-01 10:31:40||259.3||259.3||259.3||259.3|0
1612175510000|2021-02-01 10:31:50|259.4||259.4||259.4||259.4||0
1612175530000|2021-02-01 10:32:10|259.5||259.5||259.5||259.5||1500
1612175540000|2021-02-01 10:32:20|259.4||259.4||259.4||259.4||0
1612175560000|2021-02-01 10:32:40|259.3|259.2|259.4|259.3|259.4|259.3|259.3|259.2|181
1612175580000|2021-02-01 10:33:00|259.3|259.2|259.3|259.2|259.3|259.2|259.3|259.2|2444
1612175600000|2021-02-01 10:33:20|||||||||1000
1612175630000|2021-02-01 10:33:50|259.4|259.3|259.4|259.3|259.4|259.3|259.4|259.2|7960
1612175640000|2021-02-01 10:34:00||259.2||259.2||259.2||259.2|0
1612175660000|2021-02-01 10:34:20|259.3|259.3|259.4|259.3|259.4|259.3|259.3|259.2|3700
1612175670000|2021-02-01 10:34:30|259.5|259.4|259.5|259.3|259.5|259.4|259.5|259.3|1350
1612175700000|2021-02-01 10:35:00||259.4||259.4||259.4||259.4|0
1612175710000|2021-02-01 10:35:10||259.3||259.3||259.3||259.3|0
1612175720000|2021-02-01 10:35:20|259.4|259.4|259.5|259.3|259.6|259.4|259.4|259.3|5985
1612175750000|2021-02-01 10:35:50|259.4|259.4|259.4|259.3|259.4|259.4|259.4|259.3|771
1612175770000|2021-02-01 10:36:10|259.5|259.4|259.5|259.3|259.5|259.4|259.5|259.3|631
1612175800000|2021-02-01 10:36:40|259.4||259.5||259.5||259.4||500
1612175840000|2021-02-01 10:37:20||259.4||259.4||259.4||259.4|0
1612175850000|2021-02-01 10:37:30|259.6|259.5|259.5|259.4|259.6|259.5|259.5|259.4|0
1612175860000|2021-02-01 10:37:40|259.6||259.6||259.6||259.6||0
1612175870000|2021-02-01 10:37:50|259.5||259.5||259.6||259.5||0
1612175900000|2021-02-01 10:38:20|259.6|259.5|259.6|259.5|259.6|259.5|259.6|259.5|14754
1612175920000|2021-02-01 10:38:40|259.5|259.4|259.6|259.4|259.6|259.4|259.5|259.4|287
1612175930000|2021-02-01 10:38:50|259.5||259.5||259.5||259.5||0
1612175940000|2021-02-01 10:39:00|259.6|259.5|259.6|259.5|259.6|259.5|259.6|259.5|1701
1612175950000|2021-02-01 10:39:10|259.5|259.4|259.5|259.4|259.6|259.4|259.5|259.4|0
1612175960000|2021-02-01 10:39:20|259.6|259.5|259.6|259.5|259.6|259.5|259.5|259.5|0
1612175970000|2021-02-01 10:39:30|259.5|259.4|259.5|259.4|259.5|259.5|259.4|259.3|46588
1612175990000|2021-02-01 10:39:50|259.6||259.5||259.6||259.5||8742
1612176000000|2021-02-01 10:40:00|259.6|259.5|259.6|259.5|259.6|259.5|259.5|259.5|1812
1612176010000|2021-02-01 10:40:10|259.7|259.6|259.7|259.6|259.7|259.6|259.7|259.6|9617
1612176090000|2021-02-01 10:41:30|259.6|259.5|259.7|259.5|259.7|259.5|259.6|259.5|3781
1612176100000|2021-02-01 10:41:40|259.6||259.6||259.6||259.6||0
1612176110000|2021-02-01 10:41:50|259.5|259.4|259.4|259.3|259.5|259.4|259.4|259.3|31093
1612176130000|2021-02-01 10:42:10|259.3|259.2|259.3|259.2|259.3|259.2|259.3|259.2|823
1612176140000|2021-02-01 10:42:20|259.4|259.3|259.4|259.2|259.4|259.3|259.4|259.2|0
1612176160000|2021-02-01 10:42:40|259.3||259.3||259.4||259.3||0
1612176250000|2021-02-01 10:44:10|259.2|259.1|259.2|259.1|259.2|259.1|259.2|259.1|3464
1612176260000|2021-02-01 10:44:20|||||||||100
1612176310000|2021-02-01 10:45:10|259.3|259.2|259.3|259.2|259.3|259.2|259.3|259.2|11967
1612176430000|2021-02-01 10:47:10|259.4|259.3|259.4|259.3|259.4|259.3|259.4|259.3|4072
1612176440000|2021-02-01 10:47:20|259.5||259.5||259.5||259.5||0
1612176450000|2021-02-01 10:47:30|259.4||259.4||259.4||259.4||0
1612176470000|2021-02-01 10:47:50|259.3|259.2|259.4|259.2|259.4|259.2|259.3|259.2|2790
1612176500000|2021-02-01 10:48:20|259.3||259.3||259.3||259.3||210
1612176580000|2021-02-01 10:49:40|259.4|259.3|259.4|259.2|259.4|259.3|259.4|259.2|5452
1612176600000|2021-02-01 10:50:00|259.3||259.3||259.3||259.3||0
1612176610000|2021-02-01 10:50:10|259.4||259.4||259.4||259.4||0
1612176630000|2021-02-01 10:50:30|259.3||259.3||259.3||259.3||0
1612176670000|2021-02-01 10:51:10|259.4|259.3|259.4|259.3|259.4|259.3|259.4|259.3|1396
1612176690000|2021-02-01 10:51:30|259.3|259.2|259.3|259.2|259.3|259.2|259.3|259.2|1615
1612176730000|2021-02-01 10:52:10|259.2|259.1|259.3|259.1|259.3|259.1|259.2|259.1|9372
1612176750000|2021-02-01 10:52:30|259.2||259.2||259.2||259.2||0
1612176800000|2021-02-01 10:53:20|259.1|259|259|258.9|259.1|259|259|258.9|7311
1612176810000|2021-02-01 10:53:30|259.1||259.1||259.1||259||2500
1612176840000|2021-02-01 10:54:00|259|259|259.1|258.9|259.1|259|259|258.9|1352
1612176850000|2021-02-01 10:54:10|259||259||259.1||259||0
1612176860000|2021-02-01 10:54:20|259.1||259||259.1||259||0
1612176900000|2021-02-01 10:55:00|259.1|259|259|258.9|259.1|259|259|258.9|3649
1612176940000|2021-02-01 10:55:40|258.9|258.8|258.9|258.8|258.9|258.8|258.9|258.8|793
1612176990000|2021-02-01 10:56:30|259|258.9|259|258.9|259|258.9|259|258.9|2820
1612177030000|2021-02-01 10:57:10|258.9|258.8|258.9|258.8|258.9|258.8|258.9|258.8|6009
1612177050000|2021-02-01 10:57:30|258.8|258.7|258.8|258.7|258.8|258.7|258.8|258.7|1064
1612177090000|2021-02-01 10:58:10||258.6||258.7||258.7||258.6|3404
1612177120000|2021-02-01 10:58:40||258.6||258.7||258.7||258.6|2924
1612177140000|2021-02-01 10:59:00|258.7|258.6|258.7|258.6|258.7|258.6|258.7|258.6|2500
1612177160000|2021-02-01 10:59:20|258.6|258.5|258.8|258.6|258.8|258.6|258.6|258.5|39122
1612177180000|2021-02-01 10:59:40||258.7||258.6||258.7||258.6|0
1612177210000|2021-02-01 11:00:10|258.7||258.7||258.7||258.7||0
1612177220000|2021-02-01 11:00:20|258.6|258.5|258.6|258.5|258.6|258.5|258.6|258.5|4357
1612177230000|2021-02-01 11:00:30|258.7|258.6|258.7|258.6|258.7|258.6|258.7|258.5|4771
1612177240000|2021-02-01 11:00:40|258.6|258.5|258.6|258.5|258.6|258.5|258.6|258.5|1143
1612177320000|2021-02-01 11:02:00|258.5|258.4|258.4|258.3|258.5|258.4|258.4|258.3|9726
1612177330000|2021-02-01 11:02:10|258.5|258.4|258.5|258.4|258.5|258.4|258.5|258.4|3855
1612177340000|2021-02-01 11:02:20|258.4|258.3|258.4|258.3|258.5|258.4|258.4|258.3|3753
1612177390000|2021-02-01 11:03:10|258.5|258.4|258.5|258.3|258.5|258.4|258.5|258.3|3549
1612177400000|2021-02-01 11:03:20|258.4|258.2|258.4|258.3|258.4|258.3|258.4|258.2|0
1612177410000|2021-02-01 11:03:30|258.3|258.2|258.3|258.2|258.4|258.2|258.3|258.2|0
1612177420000|2021-02-01 11:03:40||258.1||258.2||258.2||258.1|1423
1612177480000|2021-02-01 11:04:40|||||||||2136
1612177500000|2021-02-01 11:05:00|258.4|258.3|258.4|258.3|258.4|258.3|258.4|258.3|5429
1612177510000|2021-02-01 11:05:10|258.5|258.4|258.5|258.3|258.5|258.4|258.5|258.3|7841
1612177670000|2021-02-01 11:07:50|258.6|258.4|258.7|258.5|258.7|258.5|258.6|258.4|7961
1612177680000|2021-02-01 11:08:00|258.6||258.6||258.6||258.6||0
1612177690000|2021-02-01 11:08:10|258.7||258.7||258.7||258.7||0
1612177700000|2021-02-01 11:08:20|258.6||258.6||258.6||258.6||0
1612177710000|2021-02-01 11:08:30|258.7||258.7||258.7||258.7||0
1612177720000|2021-02-01 11:08:40|258.6||258.7||258.7||258.6||0
1612177730000|2021-02-01 11:08:50|258.6|258.4|258.6|258.5|258.6|258.5|258.5|258.4|9674
1612177770000|2021-02-01 11:09:30|||||||||50
1612177790000|2021-02-01 11:09:50|||||||||140
1612177800000|2021-02-01 11:10:00|258.7|258.6|258.7|258.6|258.8|258.7|258.7|258.6|9143
1612177810000|2021-02-01 11:10:10|258.6|258.5|258.7|258.5|258.7|258.5|258.6|258.5|1293
1612177820000|2021-02-01 11:10:20|||||||||50
1612177840000|2021-02-01 11:10:40|258.6|258.6|258.6|258.5|258.7|258.6|258.6|258.5|3341
1612177850000|2021-02-01 11:10:50|258.5|258.4|258.5|258.4|258.5|258.4|258.5|258.4|3720
1612177890000|2021-02-01 11:11:30|258.6||258.5||258.6||258.5||0
1612177940000|2021-02-01 11:12:20|258.4|258.3|258.5|258.3|258.5|258.3|258.4|258.3|678
1612177990000|2021-02-01 11:13:10||258.4||258.4||258.4||258.4|0
1612178040000|2021-02-01 11:14:00|258.4|258.3|258.5|258.3|258.5|258.3|258.4|258.3|2452
1612178060000|2021-02-01 11:14:20|258.4||258.4||258.5||258.4||0
1612178090000|2021-02-01 11:14:50|258.5||258.5||258.5||258.5||5875
1612178100000|2021-02-01 11:15:00|258.4||258.5||258.5||258.4||0
1612178130000|2021-02-01 11:15:30|258.6|258.4|258.8|258.7|258.8|258.7|258.6|258.4|4164
1612178140000|2021-02-01 11:15:40|258.7|258.6|258.7|258.6|258.7|258.6|258.7|258.6|0
1612178150000|2021-02-01 11:15:50|258.8|258.7|258.8|258.7|258.8|258.7|258.8|258.7|0
1612178160000|2021-02-01 11:16:00|258.7|258.6|258.7|258.6|258.7|258.6|258.7|258.6|0
1612178180000|2021-02-01 11:16:20|258.8|258.7|258.8|258.7|258.8|258.7|258.8|258.7|0
1612178190000|2021-02-01 11:16:30|258.9|258.8|258.9|258.7|258.9|258.8|258.9|258.7|3422
1612178260000|2021-02-01 11:17:40||258.8||258.8||258.8||258.8|0
1612178270000|2021-02-01 11:17:50|259|258.9|259|258.8|259|258.9|259|258.8|4315
1612178280000|2021-02-01 11:18:00|258.9||258.9||258.9||258.9||0
1612178300000|2021-02-01 11:18:20|258.8|258.7|258.9|258.7|258.9|258.7|258.8|258.7|2530
1612178340000|2021-02-01 11:19:00||258.8||258.7||258.8||258.7|0
1612178420000|2021-02-01 11:20:20|259|258.8|259|258.9|259|258.9|259|258.8|2575
1612178430000|2021-02-01 11:20:30|259.1|259|259.1|258.9|259.1|259|259.1|258.9|6737
1612178440000|2021-02-01 11:20:40|259|259|259.1|259|259.1|259|259|259|0
1612178490000|2021-02-01 11:21:30|259.2|259.1|259.2|259|259.2|259.1|259.2|259|3382
1612178500000|2021-02-01 11:21:40|259.3|259.1|259.3|259.1|259.3|259.1|259.2|259.1|0
1612178540000|2021-02-01 11:22:20|259.4|259.2|259.5|259.3|259.5|259.3|259.4|259.2|774
1612178570000|2021-02-01 11:22:50|259.6|259.4|259.7|259.5|259.7|259.5|259.6|259.4|3402
1612178580000|2021-02-01 11:23:00|259.6|259.6|259.7|259.5|259.7|259.6|259.6|259.5|1874
1612178590000|2021-02-01 11:23:10|259.6|259.4|259.8|259.7|259.8|259.7|259.6|259.4|63044
1612178600000|2021-02-01 11:23:20|259.7|259.6|259.8|259.7|259.8|259.7|259.7|259.6|3232
1612178610000|2021-02-01 11:23:30|259.7|259.6|259.7|259.6|259.7|259.6|259.7|259.6|4586
1612178620000|2021-02-01 11:23:40|259.8|259.7|259.8|259.6|259.8|259.7|259.7|259.6|3402
1612178630000|2021-02-01 11:23:50|259.7|259.7|259.7|259.6|259.8|259.7|259.7|259.6|12219
1612178650000|2021-02-01 11:24:10|259.8|259.7|259.9|259.7|259.9|259.7|259.7|259.7|2601
1612178660000|2021-02-01 11:24:20|259.8||259.9||259.9||259.8||2500
1612178690000|2021-02-01 11:24:50|259.8|259.8|259.8|259.7|259.9|259.8|259.8|259.7|0
1612178700000|2021-02-01 11:25:00|259.9||259.8||259.9||259.8||0
1612178710000|2021-02-01 11:25:10|259.9|259.8|259.9|259.8|259.9|259.8|259.9|259.8|0
1612178730000|2021-02-01 11:25:30||259.7||259.7||259.7||259.7|0
1612178740000|2021-02-01 11:25:40|259.8|260.2|260.3|260.1|260.3|260.2|259.8|260.1|6128
1612178750000|2021-02-01 11:25:50|260.2|260|260.2|260|260.2|260.1|260.2|260|6560
1612178760000|2021-02-01 11:26:00|260.1|259.9|260|259.9|260.1|260|260|259.9|4547
1612178770000|2021-02-01 11:26:10||259.8||259.8||259.8||259.8|0
1612178780000|2021-02-01 11:26:20|259.9|259.7|259.8|259.7|259.9|259.7|259.8|259.7|4135
1612178790000|2021-02-01 11:26:30|259.9|259.8|260|259.8|260|259.8|259.9|259.8|4309
1612178810000|2021-02-01 11:26:50|260.1|259.9|260.2|260|260.2|260|260.1|259.9|4435
1612178840000|2021-02-01 11:27:20|260.3|260.1|260.3|260.1|260.3|260.1|260.3|260.1|0
1612178850000|2021-02-01 11:27:30|||||||||350
1612178860000|2021-02-01 11:27:40|260.2||260.2||260.3||260.2||0
1612178870000|2021-02-01 11:27:50|260.3|260.2|260.3|260.1|260.3|260.2|260.3|260.1|0
1612178880000|2021-02-01 11:28:00||260.2||260.2||260.2||260.2|0
1612178900000|2021-02-01 11:28:20|260.2|260.1|260.3|260.1|260.3|260.1|260.2|260.1|3013
1612178910000|2021-02-01 11:28:30|260.2||260.3||260.3||260.2||0
1612178920000|2021-02-01 11:28:40|260.2||260.2||260.3||260.2||0
1612178930000|2021-02-01 11:28:50|260.3|260|260.2|260.1|260.3|260.1|260.2|260|5653
1612178960000|2021-02-01 11:29:20|260.3|260.2|260.3|260.2|260.4|260.2|260.2|260.2|9685
1612178980000|2021-02-01 11:29:40|260.2|260.1|260.3|260.2|260.3|260.2|260.2|260.1|10259
1612179020000|2021-02-01 11:30:20|260.2|260.1|260.2|260.1|260.2|260.1|260.2|260.1|500
1612179040000|2021-02-01 11:30:40|260.3|260.2|260.3|260.2|260.3|260.2|260.3|260.1|200
1612179050000|2021-02-01 11:30:50|260.2|260.1|260.2|260.1|260.2|260.1|260.2|260.1|0
1612179090000|2021-02-01 11:31:30|260.3|260.2|260.3|260.1|260.3|260.2|260.3|260.1|1345
1612179110000|2021-02-01 11:31:50||260.2||260.2||260.2||260.2|0
1612179120000|2021-02-01 11:32:00|260.4||260.3||260.4||260.3||0
1612179150000|2021-02-01 11:32:30|260.2|260.1|260.2|260.1|260.2|260.1|260.2|260.1|3000
1612179160000|2021-02-01 11:32:40|260.3||260.3||260.3||260.3||0
1612179180000|2021-02-01 11:33:00||260.2||260.1||260.2||260.1|721
1612179190000|2021-02-01 11:33:10||260.2||260.2||260.2||260.1|0
1612179220000|2021-02-01 11:33:40|||||||||80
1612179230000|2021-02-01 11:33:50|260.2|260.1|260.2|260.1|260.3|260.1|260.2|260.1|0
1612179240000|2021-02-01 11:34:00|260.3|260.2|260.3|260.2|260.4|260.2|260.3|260.1|5803
1612179260000|2021-02-01 11:34:20|||||||||15
1612179280000|2021-02-01 11:34:40|260.2|260.1|260.3|260.1|260.3|260.1|260.2|260.1|500
1612179290000|2021-02-01 11:34:50|260.2|260|260.2|260.1|260.2|260.1|260.2|260|0
1612179300000|2021-02-01 11:35:00|260.1|260|260.2|260.1|260.2|260.1|260.1|260|1593
1612179310000|2021-02-01 11:35:10||260||260.1||260.1||260|0
1612179350000|2021-02-01 11:35:50|260.1|260|260.3|260.1|260.3|260.1|260.1|260|489
1612179390000|2021-02-01 11:36:30|260.2||260.3||260.3||260.2||0
1612179420000|2021-02-01 11:37:00|260.4|260.2|260.4|260.3|260.4|260.3|260.4|260.2|0
1612179430000|2021-02-01 11:37:10|260.3|260.2|260.4|260.2|260.4|260.3|260.3|260.2|6383
1612179440000|2021-02-01 11:37:20|260.3||260.3||260.3||260.3||0
1612179450000|2021-02-01 11:37:30|260.4|260.3|260.4|260.3|260.4|260.3|260.4|260.3|0
1612179470000|2021-02-01 11:37:50||260.2||260.3||260.3||260.2|0
1612179480000|2021-02-01 11:38:00||260.2||260.2||260.2||260.2|0
1612179490000|2021-02-01 11:38:10|260.3||260.3||260.3||260.3||2924
1612179510000|2021-02-01 11:38:30|260.2|260.1|260.3|260.1|260.3|260.2|260.2|260.1|4943
1612179630000|2021-02-01 11:40:30||260.2||260.1||260.2||260.1|15640
1612179700000|2021-02-01 11:41:40|260.2|260|260.2|260|260.2|260.1|260.1|260|5474
1612179710000|2021-02-01 11:41:50|260.1||260.2||260.2||260.1||0
1612179720000|2021-02-01 11:42:00||260.1||260.1||260.1||260.1|0
1612179750000|2021-02-01 11:42:30|260.1|260|260.2|260.1|260.2|260.1|260.1|260|571
1612179770000|2021-02-01 11:42:50|260.3||260.2||260.3||260.2||0
1612179790000|2021-02-01 11:43:10|260.1|260|260.2|260|260.2|260|260.1|260|2210
1612179800000|2021-02-01 11:43:20||260.1||260||260.1||260|0
1612179810000|2021-02-01 11:43:30|260.1|260.1|260.2|260|260.2|260.1|260.1|260|0
1612179820000|2021-02-01 11:43:40|260.1||260.1||260.2||260.1||0
1612179830000|2021-02-01 11:43:50|260.2|260.1|260.2|260|260.2|260.1|260.2|260|33
1612179840000|2021-02-01 11:44:00||260.1||260.1||260.1||260.1|0
1612179860000|2021-02-01 11:44:20|260.1|260|260.2|260.1|260.2|260.1|260.1|260|2244
1612179870000|2021-02-01 11:44:30||260||260.1||260.1||260|0
1612179890000|2021-02-01 11:44:50|260.1|260|260.1|260|260.2|260|260.1|260|815
1612179900000|2021-02-01 11:45:00|260.2|260.1|260.2|260.1|260.2|260.1|260.2|260.1|0
1612179910000|2021-02-01 11:45:10|260.1|260|260.2|260.1|260.2|260.1|260.1|260|2500
1612179920000|2021-02-01 11:45:20|260.1|260|260.2|260|260.2|260|260.1|260|4289
1612179930000|2021-02-01 11:45:30||260.1||260.1||260.1||260.1|0
1612179940000|2021-02-01 11:45:40||260||260.1||260.1||260|0
1612179950000|2021-02-01 11:45:50|260.3|260.2|260.3|260.1|260.3|260.2|260.3|260.1|32621
1612179990000|2021-02-01 11:46:30|260.2||260.3||260.3||260.2||0
1612180000000|2021-02-01 11:46:40|260.2||260.2||260.2||260.2||0
1612180120000|2021-02-01 11:48:40|260.1|260|260.2|260.1|260.2|260.1|260.1|260|10658
1612180180000|2021-02-01 11:49:40|||||||||9900
1612180340000|2021-02-01 11:52:20|260.3|260.2|260.4|260.2|260.4|260.2|260.3|260.2|8022
1612180350000|2021-02-01 11:52:30||260.3||260.3||260.3||260.3|0
1612180380000|2021-02-01 11:53:00|260.5|260.4|260.5|260.4|260.5|260.4|260.5|260.4|2627
1612180390000|2021-02-01 11:53:10|260.4|260.3|260.5|260.4|260.5|260.4|260.4|260.3|6077
1612180450000|2021-02-01 11:54:10|260.6|260.5|260.6|260.5|260.6|260.5|260.6|260.5|20336
1612180470000|2021-02-01 11:54:30|||||||||300
1612180510000|2021-02-01 11:55:10|260.5|260.4|260.7|260.5|260.7|260.6|260.5|260.4|25149
1612180520000|2021-02-01 11:55:20|260.6||260.7||260.7||260.6||0
1612180540000|2021-02-01 11:55:40|260.8|260.6|260.8|260.6|260.8|260.7|260.8|260.6|615
1612180550000|2021-02-01 11:55:50|260.7||260.8||260.8||260.7||0
1612180560000|2021-02-01 11:56:00|260.7||260.7||260.7||260.7||0
1612180580000|2021-02-01 11:56:20|260.6|260.5|260.7|260.6|260.7|260.6|260.6|260.5|12933
1612180610000|2021-02-01 11:56:50|260.8|260.7|260.8|260.7|260.8|260.7|260.8|260.7|661
1612180650000|2021-02-01 11:57:30|||||||||5000
1612180690000|2021-02-01 11:58:10|||||||||800
1612180740000|2021-02-01 11:59:00|||||||||1000
1612180760000|2021-02-01 11:59:20|||||||||1199
1612180780000|2021-02-01 11:59:40|260.7|260.6|260.7|260.6|260.7|260.6|260.7|260.6|7497
1612180800000|2021-02-01 12:00:00|||||||||4000
1612180810000|2021-02-01 12:00:10|||||||||1000
1612180840000|2021-02-01 12:00:40|260.6|260.5|260.6|260.5|260.6|260.5|260.6|260.5|2422
1612180870000|2021-02-01 12:01:10|||||||||1000
1612180890000|2021-02-01 12:01:30|260.7|260.6|260.7|260.5|260.7|260.6|260.7|260.5|5720
1612180900000|2021-02-01 12:01:40|260.6||260.6||260.6||260.6||0
1612180950000|2021-02-01 12:02:30|||||||||2500
1612180980000|2021-02-01 12:03:00|260.5|260.4|260.5|260.4|260.5|260.4|260.5|260.4|2644
1612181010000|2021-02-01 12:03:30|||||||||500
1612181050000|2021-02-01 12:04:10|260.4|260.3|260.4|260.3|260.4|260.3|260.4|260.3|7528
1612181070000|2021-02-01 12:04:30|260.5|260.4|260.5|260.4|260.5|260.4|260.5|260.4|3812
1612181090000|2021-02-01 12:04:50|260.6||260.6||260.6||260.6||0
1612181100000|2021-02-01 12:05:00|260.5|260.5|260.6|260.5|260.6|260.5|260.5|260.4|1444
1612181110000|2021-02-01 12:05:10|||||||||8840
1612181130000|2021-02-01 12:05:30|||||||||100
1612181140000|2021-02-01 12:05:40|||||||||401
1612181190000|2021-02-01 12:06:30|260.5|260.4|260.5|260.4|260.5|260.4|260.5|260.4|4228
1612181210000|2021-02-01 12:06:50|260.4|260.3|260.4|260.3|260.4|260.3|260.4|260.3|6259
1612181260000|2021-02-01 12:07:40|260.3|260.2|260.2|260.1|260.4|260.2|260.2|260.1|20144
1612181310000|2021-02-01 12:08:30|260.3||260.2||260.3||260.2||1000
1612181320000|2021-02-01 12:08:40|260.3||260.2||260.3||260.2||1346
1612181410000|2021-02-01 12:10:10|260.1|260|260.1|260|260.1|260|260.1|260|8075
1612181420000|2021-02-01 12:10:20|260.2|260.1|260.2|260.1|260.2|260.1|260.2|260.1|4200
1612181430000|2021-02-01 12:10:30|260.1|260|260.2|260.1|260.2|260.1|260.1|260|4606
1612181490000|2021-02-01 12:11:30|260.3|260.2|260.3|260.2|260.3|260.2|260.3|260.1|25111
1612181590000|2021-02-01 12:13:10|260.4|260.3|260.4|260.3|260.5|260.3|260.4|260.3|4652
1612181640000|2021-02-01 12:14:00|||||||||1000
1612181660000|2021-02-01 12:14:20|||||||||700
1612181710000|2021-02-01 12:15:10|||||||||1200
1612181740000|2021-02-01 12:15:40|||||||||200
1612181770000|2021-02-01 12:16:10|||||||||80
1612181800000|2021-02-01 12:16:40|||||||||10400
1612181820000|2021-02-01 12:17:00|260.5|260.4|260.5|260.4|260.5|260.4|260.5|260.4|1198
1612181830000|2021-02-01 12:17:10|260.4|260.3|260.5|260.4|260.5|260.4|260.4|260.3|2513
1612181840000|2021-02-01 12:17:20|||||||||600
1612181880000|2021-02-01 12:18:00|260.4|260.3|260.5|260.4|260.5|260.4|260.4|260.3|2500
1612181930000|2021-02-01 12:18:50|260.6|260.5|260.6|260.5|260.6|260.5|260.6|260.5|5147
1612181940000|2021-02-01 12:19:00|260.5|260.4|260.6|260.5|260.6|260.5|260.5|260.4|5476
1612181960000|2021-02-01 12:19:20|||||||||350
1612181970000|2021-02-01 12:19:30|260.5|260.4|260.5|260.4|260.6|260.5|260.5|260.4|7514
1612182020000|2021-02-01 12:20:20|260.6|260.5|260.5|260.4|260.6|260.5|260.5|260.4|20319
1612182030000|2021-02-01 12:20:30|260.6|260.5|260.7|260.5|260.7|260.5|260.6|260.5|5231
1612182050000|2021-02-01 12:20:50||260.6||260.6||260.6||260.5|6421
1612182060000|2021-02-01 12:21:00|260.6|260.5|260.6|260.5|260.6|260.5|260.6|260.5|608
1612182070000|2021-02-01 12:21:10|||||||||250
1612182100000|2021-02-01 12:21:40|260.5|260.4|260.6|260.4|260.6|260.4|260.5|260.4|10344
1612182110000|2021-02-01 12:21:50||260.5||260.4||260.5||260.4|1701
1612182140000|2021-02-01 12:22:20||260.5||260.5||260.5||260.5|0
1612182160000|2021-02-01 12:22:40|260.5|260.4|260.6|260.5|260.6|260.5|260.5|260.4|767
1612182170000|2021-02-01 12:22:50|260.5|260.4|260.6|260.4|260.6|260.4|260.5|260.4|2077
1612182180000|2021-02-01 12:23:00|260.5||260.6||260.6||260.5||0
1612182190000|2021-02-01 12:23:10|260.5||260.5||260.5||260.5||0
1612182200000|2021-02-01 12:23:20|260.4|260.3|260.4|260.3|260.4|260.3|260.4|260.3|7259
1612182210000|2021-02-01 12:23:30|260.3|260.2|260.3|260.2|260.3|260.2|260.3|260.2|2619
1612182230000|2021-02-01 12:23:50|260.2|260.1|260.2|260.1|260.2|260.1|260.2|260.1|350
1612182240000|2021-02-01 12:24:00|260.1|260|260.2|260|260.2|260|260.1|260|889
1612182250000|2021-02-01 12:24:10|260.1|259.9|260|259.9|260.1|259.9|260|259.9|16299
1612182260000|2021-02-01 12:24:20|260.1|260|260.1|260|260.1|260|260.1|260|885
1612182310000|2021-02-01 12:25:10|260.2|260.1|260.2|260.1|260.2|260.1|260.2|260.1|3699
1612182320000|2021-02-01 12:25:20|260.1|260|260.2|260.1|260.2|260.1|260.1|260|9755
1612182390000|2021-02-01 12:26:30|260.3|260.2|260.3|260.1|260.3|260.2|260.2|260.1|21799
1612182400000|2021-02-01 12:26:40|260.2||260.2||260.2||260.2||0
1612182430000|2021-02-01 12:27:10|260.1|260|260.2|260.1|260.2|260.1|260.1|260|42531
1612182500000|2021-02-01 12:28:20|||||||||2000
1612182520000|2021-02-01 12:28:40|260.1|260|260.2|260.1|260.2|260.1|259.9|259.8|185668
1612182550000|2021-02-01 12:29:10|260.1|260|260.1|260|260.2|260|260.1|260|4946
1612182560000|2021-02-01 12:29:20|260.2|260.1|260.2|260.1|260.2|260.1|260.2|260.1|29
1612182570000|2021-02-01 12:29:30||260||260.1||260.1||260|0
1612182580000|2021-02-01 12:29:40||260||260||260||260|0
1612182590000|2021-02-01 12:29:50|260.1||260.1||260.1||260.1||39
1612182600000|2021-02-01 12:30:00|260.2|260.1|260.2|260.1|260.2|260.1|260.2|260.1|3932
1612182610000|2021-02-01 12:30:10|260.3|260.2|260.3|260.2|260.3|260.2|260.2|260.1|5546
1612182630000|2021-02-01 12:30:30|260.4|260.3|260.5|260.3|260.5|260.3|260.4|260.3|17543
1612182670000|2021-02-01 12:31:10|260.6|260.4|260.6|260.4|260.6|260.5|260.5|260.4|7240
1612182740000|2021-02-01 12:32:20|260.5|260.3|260.5|260.4|260.5|260.4|260.5|260.3|5821
1612182760000|2021-02-01 12:32:40|||||||||1534
1612182790000|2021-02-01 12:33:10|260.6|260.5|260.5|260.4|260.6|260.5|260.5|260.4|1
1612182800000|2021-02-01 12:33:20|260.6|260.5|260.6|260.5|260.6|260.5|260.6|260.4|1671
1612182820000|2021-02-01 12:33:40|260.5|260.4|260.6|260.4|260.6|260.5|260.5|260.4|1344
1612182830000|2021-02-01 12:33:50||260.5||260.4||260.5||260.4|0
1612182840000|2021-02-01 12:34:00||260.5||260.5||260.5||260.5|0
1612182850000|2021-02-01 12:34:10||260.4||260.4||260.4||260.4|0
1612182860000|2021-02-01 12:34:20|260.5||260.5||260.5||260.5||0
1612182910000|2021-02-01 12:35:10|||||||||2000
1612182920000|2021-02-01 12:35:20|260.4|260.3|260.4|260.3|260.4|260.3|260.4|260.3|5134
1612182930000|2021-02-01 12:35:30|||||||||7050
1612182960000|2021-02-01 12:36:00|260.5|260.4|260.5|260.3|260.5|260.4|260.5|260.3|1260
1612182990000|2021-02-01 12:36:30|260.6|260.4|260.6|260.4|260.6|260.4|260.6|260.4|3858
1612183000000|2021-02-01 12:36:40|260.5||260.5||260.6||260.5||0
1612183010000|2021-02-01 12:36:50|260.6||260.6||260.6||260.6||0
1612183040000|2021-02-01 12:37:20|260.7|260.5|260.7|260.6|260.7|260.6|260.7|260.5|4087
1612183060000|2021-02-01 12:37:40|260.8|260.7|260.8|260.7|260.8|260.7|260.8|260.7|3381
1612183160000|2021-02-01 12:39:20|260.7|260.6|260.7|260.5|260.7|260.6|260.6|260.5|22750
1612183180000|2021-02-01 12:39:40||260.6||260.6||260.6||260.6|0
1612183220000|2021-02-01 12:40:20|||||||||1000
1612183230000|2021-02-01 12:40:30|260.6|260.5|260.7|260.6|260.7|260.6|260.6|260.5|3047
1612183250000|2021-02-01 12:40:50|||||||||600
1612183270000|2021-02-01 12:41:10|260.8|260.7|260.7|260.6|260.8|260.7|260.7|260.6|3369
1612183310000|2021-02-01 12:41:50|260.6|260.5|260.7|260.5|260.7|260.5|260.6|260.5|1102
1612183320000|2021-02-01 12:42:00||260.6||260.6||260.6||260.6|0
1612183430000|2021-02-01 12:43:50|260.8|260.7|260.9|260.7|260.9|260.8|260.8|260.7|5212
1612183440000|2021-02-01 12:44:00|260.8|260.8|260.8|260.7|260.9|260.8|260.8|260.7|2500
1612183470000|2021-02-01 12:44:30|260.9|260.8|260.9|260.7|260.9|260.8|260.9|260.7|818
1612183480000|2021-02-01 12:44:40|260.8|260.8|260.9|260.8|260.9|260.8|260.8|260.7|0
1612183550000|2021-02-01 12:45:50|261|260.9|260.9|260.8|261|260.9|260.9|260.8|47937
1612183570000|2021-02-01 12:46:10|260.8|260.7|260.9|260.7|260.9|260.7|260.8|260.7|7009
1612183580000|2021-02-01 12:46:20|260.8||260.9||260.9||260.8||0
1612183590000|2021-02-01 12:46:30|261|260.8|261|260.9|261|260.9|261|260.8|2500
1612183600000|2021-02-01 12:46:40|||||||||1000
1612183610000|2021-02-01 12:46:50|||||||||1
1612183620000|2021-02-01 12:47:00|260.9|260.8|261|260.9|261|260.9|260.9|260.8|12157
1612183680000|2021-02-01 12:48:00|||||||||1000
1612183740000|2021-02-01 12:49:00|260.9|260.8|260.9|260.8|260.9|260.8|260.9|260.8|7421
1612183750000|2021-02-01 12:49:10|260.8|260.7|260.8|260.7|260.8|260.7|260.8|260.7|1211
1612183780000|2021-02-01 12:49:40||260.6||260.6||260.6||260.6|0
1612183800000|2021-02-01 12:50:00||260.7||260.7||260.7||260.7|30
1612183820000|2021-02-01 12:50:20||260.6||260.6||260.6||260.6|0
1612183830000|2021-02-01 12:50:30|260.7||260.7||260.7||260.7||100
1612183840000|2021-02-01 12:50:40|260.8|260.7|260.8|260.7|260.8|260.7|260.8|260.7|0
1612183950000|2021-02-01 12:52:30|260.7|260.6|260.7|260.6|260.7|260.6|260.7|260.6|3646
1612183970000|2021-02-01 12:52:50|260.6|260.5|260.6|260.5|260.6|260.5|260.6|260.5|3329
1612184000000|2021-02-01 12:53:20|260.7|260.6|260.7|260.6|260.7|260.6|260.7|260.6|1509
1612184010000|2021-02-01 12:53:30|260.6|260.5|260.7|260.5|260.7|260.5|260.6|260.5|0
1612184020000|2021-02-01 12:53:40|260.6||260.7||260.7||260.6||0
1612184040000|2021-02-01 12:54:00|260.8|260.6|260.7|260.6|260.8|260.6|260.7|260.6|0
1612184100000|2021-02-01 12:55:00|260.8|260.7|260.8|260.7|260.8|260.7|260.8|260.7|1
1612184110000|2021-02-01 12:55:10||260.6||260.6||260.6||260.6|0
1612184120000|2021-02-01 12:55:20||260.7||260.7||260.7||260.7|0
1612184130000|2021-02-01 12:55:30||260.6||260.6||260.6||260.6|0
1612184140000|2021-02-01 12:55:40|260.7||260.7||260.8||260.7||0
1612184190000|2021-02-01 12:56:30|260.8|260.7|260.7|260.6|260.8|260.7|260.7|260.6|8177
1612184200000|2021-02-01 12:56:40|260.8|260.7|260.8|260.7|260.8|260.7|260.8|260.7|3844
1612184210000|2021-02-01 12:56:50|||||||||200
1612184230000|2021-02-01 12:57:10|||||||||383
1612184260000|2021-02-01 12:57:40|260.9|260.8|260.9|260.8|260.9|260.8|260.9|260.8|4875
1612184300000|2021-02-01 12:58:20|261|260.9|261|260.9|261|260.9|261|260.9|673
1612184320000|2021-02-01 12:58:40|260.9|260.8|260.9|260.8|261|260.8|260.9|260.8|8917
1612184330000|2021-02-01 12:58:50|261||260.9||261||260.9||0
1612184340000|2021-02-01 12:59:00|261||260.9||261||260.9||0
1612184360000|2021-02-01 12:59:20|||||||||1500
1612184400000|2021-02-01 13:00:00|261|260.9|261|260.8|261|260.9|260.9|260.8|0
1612184410000|2021-02-01 13:00:10||260.9||260.9||260.9||260.8|4301
1612184440000|2021-02-01 13:00:40|||||||||1000
1612184500000|2021-02-01 13:01:40|260.9|260.8|261|260.9|261|260.9|260.9|260.8|10251
1612184520000|2021-02-01 13:02:00|261.1|261|261.1|260.9|261.1|261|261|260.9|17145
1612184540000|2021-02-01 13:02:20|261||261||261||261||0
1612184550000|2021-02-01 13:02:30|261.1||261.1||261.1||261.1||0
1612184560000|2021-02-01 13:02:40|261|261|261.1|260.9|261.1|261|261|260.9|2500
1612184580000|2021-02-01 13:03:00||261||261||261||261|800
1612184590000|2021-02-01 13:03:10|261.2|261.1|261.2|261.1|261.2|261.1|261.2|261.1|2503
1612184700000|2021-02-01 13:05:00|||||||||100
1612184720000|2021-02-01 13:05:20|261.3|261.2|261.2|261.1|261.3|261.2|261.2|261.1|5000
1612184730000|2021-02-01 13:05:30|261.1|261|261.1|261|261.1|261|261.1|261|17302
1612184750000|2021-02-01 13:05:50|261|260.9|261.1|260.9|261.1|260.9|261|260.9|7588
1612184790000|2021-02-01 13:06:30|261||261.1||261.1||261||0
1612184810000|2021-02-01 13:06:50|261|260.8|260.8|260.7|261|260.8|260.8|260.7|6998
1612184830000|2021-02-01 13:07:10|260.7|260.6|260.7|260.6|260.7|260.6|260.7|260.6|4214
1612184840000|2021-02-01 13:07:20|||||||||1000
1612184870000|2021-02-01 13:07:50|260.6|260.5|260.6|260.5|260.6|260.5|260.6|260.5|1508
1612184900000|2021-02-01 13:08:20|260.7|260.6|260.7|260.5|260.7|260.6|260.7|260.5|7062
1612184910000|2021-02-01 13:08:30||260.6||260.6||260.6||260.6|300
1612184930000|2021-02-01 13:08:50|260.6|260.5|260.7|260.6|260.7|260.6|260.6|260.5|422
1612184970000|2021-02-01 13:09:30|260.8|260.7|260.8|260.6|260.8|260.7|260.8|260.6|769
1612184980000|2021-02-01 13:09:40|260.7||260.8||260.8||260.7||0
1612185010000|2021-02-01 13:10:10||260.7||260.7||260.7||260.7|0
1612185020000|2021-02-01 13:10:20|260.9|260.8|260.9|260.7|260.9|260.8|260.8|260.7|39164
1612185030000|2021-02-01 13:10:30|260.8|260.8|260.9|260.7|260.9|260.8|260.8|260.7|800
1612185100000|2021-02-01 13:11:40||260.8||260.8||260.8||260.8|681
1612185120000|2021-02-01 13:12:00|261||260.9||261||260.9||2341
1612185130000|2021-02-01 13:12:10|261|260.9|261|260.9|261|260.9|261|260.9|2500
1612185150000|2021-02-01 13:12:30|261.1|261|261.1|260.9|261.1|261|261|260.9|11188
1612185160000|2021-02-01 13:12:40|261||261||261||261||0
1612185190000|2021-02-01 13:13:10|260.9|260.8|260.9|260.8|260.9|260.8|260.9|260.8|2467
1612185210000|2021-02-01 13:13:30|260.8|260.7|260.9|260.8|260.9|260.8|260.8|260.7|3612
1612185220000|2021-02-01 13:13:40|261|260.9|261|260.9|261|260.9|261|260.9|77
1612185230000|2021-02-01 13:13:50|260.9|260.8|260.9|260.8|260.9|260.8|260.9|260.8|840
1612185250000|2021-02-01 13:14:10|261|260.9|261|260.9|261|260.9|261|260.9|24
1612185260000|2021-02-01 13:14:20|260.9|260.8|261|260.9|261|260.9|260.9|260.8|45
1612185270000|2021-02-01 13:14:30|260.9|260.8|261|260.8|261|260.8|260.9|260.8|0
1612185280000|2021-02-01 13:14:40|260.9||260.9||260.9||260.9||0
1612185360000|2021-02-01 13:16:00|261|260.9|261|260.9|261|260.9|261|260.9|1519
1612185370000|2021-02-01 13:16:10|260.9|260.8|260.9|260.8|261|260.8|260.9|260.8|5118
1612185380000|2021-02-01 13:16:20|260.8|260.7|260.9|260.8|260.9|260.8|260.8|260.7|7134
1612185420000|2021-02-01 13:17:00|260.8|260.7|260.9|260.7|260.9|260.7|260.8|260.7|1992
1612185430000|2021-02-01 13:17:10|260.8||260.8||260.8||260.8||0
1612185470000|2021-02-01 13:17:50|||||||||1000
1612185580000|2021-02-01 13:19:40|260.9|260.8|260.9|260.8|260.9|260.8|260.9|260.8|14341
1612185620000|2021-02-01 13:20:20|||||||||4000
1612185630000|2021-02-01 13:20:30|261|260.9|260.9|260.8|261|260.9|260.9|260.8|19712
1612185670000|2021-02-01 13:21:10|260.8|260.7|260.8|260.7|260.8|260.7|260.8|260.7|16709
1612185710000|2021-02-01 13:21:50|||||||||2000
1612185730000|2021-02-01 13:22:10|260.9|260.8|260.8|260.7|260.9|260.8|260.8|260.7|5122
1612185770000|2021-02-01 13:22:50|260.7|260.6|260.8|260.7|260.8|260.7|260.7|260.6|1140
1612185800000|2021-02-01 13:23:20||260.6||260.6||260.6||260.6|1691
1612185810000|2021-02-01 13:23:30|||||||||185
1612185830000|2021-02-01 13:23:50||260.7||260.7||260.7||260.7|0
1612185910000|2021-02-01 13:25:10|260.7|260.6|260.7|260.6|260.7|260.6|260.7|260.6|1910
1612185920000|2021-02-01 13:25:20|||||||||200
1612186050000|2021-02-01 13:27:30|260.6|260.5|260.3|260.2|260.6|260.5|260.3|260.2|58063
1612186060000|2021-02-01 13:27:40|260.4|260.3|260.3|260.2|260.4|260.3|260.3|260.2|12538
1612186110000|2021-02-01 13:28:30|260.4|260.3|260.4|260.3|260.4|260.3|260.4|260.3|8553
1612186120000|2021-02-01 13:28:40|260.3|260.2|260.4|260.2|260.4|260.2|260.3|260.2|0
1612186130000|2021-02-01 13:28:50||260.3||260.3||260.3||260.3|0
1612186140000|2021-02-01 13:29:00|260.3|260.2|260.4|260.2|260.4|260.2|260.3|260.2|5406
1612186150000|2021-02-01 13:29:10|260.3||260.4||260.4||260.3||4844
1612186160000|2021-02-01 13:29:20|260.3||260.3||260.3||260.3||0
1612186180000|2021-02-01 13:29:40|||||||||1727
1612186240000|2021-02-01 13:30:40|260.4|260.3|260.3|260.2|260.4|260.3|260.3|260.2|2500
1612186250000|2021-02-01 13:30:50|260.4||260.4||260.4||260.4||0
1612186260000|2021-02-01 13:31:00|260.3||260.4||260.4||260.3||0
1612186280000|2021-02-01 13:31:20|260.5|260.3|260.6|260.4|260.6|260.4|260.5|260.3|12014
1612186290000|2021-02-01 13:31:30||260.5||260.5||260.5||260.5|0
1612186330000|2021-02-01 13:32:10|260.5|260.4|260.6|260.5|260.6|260.5|260.5|260.4|6918
1612186340000|2021-02-01 13:32:20||260.4||260.4||260.4||260.4|0
1612186350000|2021-02-01 13:32:30||260.5||260.5||260.5||260.4|0
1612186360000|2021-02-01 13:32:40||260.4||260.5||260.5||260.4|0
1612186370000|2021-02-01 13:32:50||260.4||260.5||260.5||260.4|0
1612186380000|2021-02-01 13:33:00|260.5|260.4|260.5|260.4|260.5|260.4|260.5|260.4|0
1612186400000|2021-02-01 13:33:20|260.6|260.5|260.6|260.4|260.6|260.5|260.5|260.4|8724
1612186430000|2021-02-01 13:33:50|260.5||260.5||260.5||260.5||0
1612186440000|2021-02-01 13:34:00|260.6||260.6||260.6||260.6||0
1612186470000|2021-02-01 13:34:30|260.5|260.3|260.6|260.4|260.6|260.5|260.4|260.3|3349
1612186480000|2021-02-01 13:34:40||260.5||260.5||260.5||260.5|1
1612186490000|2021-02-01 13:34:50|||||||||790
1612186510000|2021-02-01 13:35:10|260.5|260.4|260.6|260.4|260.6|260.4|260.5|260.4|880
1612186520000|2021-02-01 13:35:20||260.5||260.5||260.5||260.5|0
1612186530000|2021-02-01 13:35:30|||||||||3415
1612186540000|2021-02-01 13:35:40|260.7||260.6||260.7||260.6||1127
1612186570000|2021-02-01 13:36:10|260.7|260.6|260.6|260.5|260.7|260.6|260.6|260.5|37606
1612186670000|2021-02-01 13:37:50|||||||||10
1612186820000|2021-02-01 13:40:20|||||||||3432
1612186860000|2021-02-01 13:41:00|260.5|260.4|260.5|260.4|260.5|260.4|260.5|260.4|1807
1612186870000|2021-02-01 13:41:10|260.6||260.5||260.6||260.5||0
1612186990000|2021-02-01 13:43:10|||||||||800
1612187000000|2021-02-01 13:43:20|260.6|260.5|260.6|260.5|260.6|260.5|260.6|260.5|0
1612187010000|2021-02-01 13:43:30|260.5|260.4|260.5|260.4|260.5|260.4|260.5|260.4|0
1612187070000|2021-02-01 13:44:30|260.6|260.5|260.6|260.5|260.6|260.5|260.6|260.5|10753
1612187190000|2021-02-01 13:46:30|||||||||120
1612187230000|2021-02-01 13:47:10|||||||||744
1612187270000|2021-02-01 13:47:50|260.5|260.4|260.6|260.5|260.6|260.5|260.5|260.4|6554
1612187310000|2021-02-01 13:48:30|260.5|260.4|260.5|260.4|260.6|260.4|260.5|260.4|502
1612187330000|2021-02-01 13:48:50|260.6||260.5||260.6||260.5||0
1612187340000|2021-02-01 13:49:00|260.6||260.6||260.6||260.6||0
1612187360000|2021-02-01 13:49:20||260.5||260.5||260.5||260.5|200
1612187610000|2021-02-01 13:53:30|260.7|260.4|260.7|260.6|260.8|260.6|260.7|260.4|96407
1612187620000|2021-02-01 13:53:40|260.8||260.7||260.8||260.7||4851
1612187710000|2021-02-01 13:55:10|260.8|260.7|260.8|260.6|260.8|260.7|260.8|260.6|5437
1612187730000|2021-02-01 13:55:30||260.7||260.7||260.7||260.7|0
1612187860000|2021-02-01 13:57:40|260.7|260.6|260.7|260.6|260.8|260.7|260.7|260.6|15701
1612187930000|2021-02-01 13:58:50|260.8||260.8||260.8||260.8||4490
1612187940000|2021-02-01 13:59:00|260.7||260.8||260.8||260.7||1200
1612187950000|2021-02-01 13:59:10|260.7||260.7||260.7||260.7||0
1612187960000|2021-02-01 13:59:20|260.6|260.5|260.7|260.5|260.7|260.5|260.6|260.5|4281
1612187970000|2021-02-01 13:59:30|260.6||260.6||260.6||260.6||0
1612188030000|2021-02-01 14:00:30|260.7|260.6|260.7|260.6|260.7|260.6|260.7|260.6|1049
1612188060000|2021-02-01 14:01:00|260.6|260.5|260.7|260.6|260.7|260.6|260.6|260.5|9675
1612188100000|2021-02-01 14:01:40|260.6|260.5|260.6|260.5|260.6|260.5|260.6|260.5|2498
1612188120000|2021-02-01 14:02:00|||||||||2570
1612188160000|2021-02-01 14:02:40|260.5|260.4|260.5|260.4|260.5|260.5|260.5|260.4|3983
1612188220000|2021-02-01 14:03:40|260.4|260.3|260.4|260.3|260.4|260.3|260.4|260.3|2833
1612188280000|2021-02-01 14:04:40|260.3|260.2|260.2|260.1|260.3|260.2|260.2|260.1|4767
1612188300000|2021-02-01 14:05:00|260.3|260.2|260.3|260.1|260.3|260.2|260.3|260.1|14482
1612188310000|2021-02-01 14:05:10||260.2||260.1||260.2||260.1|0
1612188330000|2021-02-01 14:05:30|260.2||260.2||260.2||260.2||0
1612188360000|2021-02-01 14:06:00|260.3|260.2|260.4|260.3|260.4|260.3|260.3|260.2|6891
1612188370000|2021-02-01 14:06:10|260.3|260.2|260.3|260.2|260.3|260.2|260.3|260.2|0
1612188380000|2021-02-01 14:06:20|260.4|260.3|260.4|260.3|260.4|260.3|260.4|260.3|1345
1612188480000|2021-02-01 14:08:00|260.5|260.4|260.4|260.3|260.5|260.4|260.4|260.3|1582
1612188590000|2021-02-01 14:09:50|260.3|260.2|260.4|260.2|260.4|260.2|260.3|260.2|4448
1612188630000|2021-02-01 14:10:30|260.3||260.3||260.3||260.3||500
1612188640000|2021-02-01 14:10:40|||||||||4500
1612188650000|2021-02-01 14:10:50|||||||||4734
1612188690000|2021-02-01 14:11:30|||||||||2829
1612188700000|2021-02-01 14:11:40|260.2|260.1|260.1|260|260.2|260.1|260.1|260|8619
1612188730000|2021-02-01 14:12:10|||||||||4193
1612188750000|2021-02-01 14:12:30|260.2|260.1|260.3|260.1|260.3|260.2|260.2|260.1|9587
1612188760000|2021-02-01 14:12:40|260.2||260.2||260.2||260.2||0
1612188840000|2021-02-01 14:14:00|260.3|260.2|260.4|260.2|260.5|260.3|260.2|260.1|134199
1612188860000|2021-02-01 14:14:20||260.3||260.3||260.3||260.3|0
1612188870000|2021-02-01 14:14:30|260.5|260.4|260.5|260.4|260.5|260.4|260.5|260.4|8108
1612188890000|2021-02-01 14:14:50|260.6||260.6||260.6||260.6||2623
1612188900000|2021-02-01 14:15:00|260.5||260.5||260.5||260.5||0
1612188930000|2021-02-01 14:15:30|260.6|260.5|260.6|260.5|260.6|260.5|260.6|260.5|0
1612189010000|2021-02-01 14:16:50|260.5|260.4|260.5|260.4|260.5|260.4|260.5|260.4|18282
1612189140000|2021-02-01 14:19:00|260.4|260.3|260.3|260.2|260.4|260.3|260.3|260.2|7041
1612189170000|2021-02-01 14:19:30|||||||||14000
1612189180000|2021-02-01 14:19:40|||||||||383
1612189200000|2021-02-01 14:20:00|||||||||400
1612189400000|2021-02-01 14:23:20|260.2|260.1|260.2|260.1|260.2|260.1|260.2|260.1|8683
1612189410000|2021-02-01 14:23:30|260.3|260.2|260.3|260.1|260.3|260.2|260.3|260.1|7815
1612189420000|2021-02-01 14:23:40|||||||||3
1612189430000|2021-02-01 14:23:50|260.4|260.2|260.4|260.3|260.4|260.3|260.4|260.2|30673
1612189480000|2021-02-01 14:24:40|260.3|260.2|260.3|260.2|260.3|260.2|260.3|260.2|4614
1612189490000|2021-02-01 14:24:50|260.2|260.1|260.2|260.1|260.3|260.1|260.2|260.1|2170
1612189510000|2021-02-01 14:25:10|260.3|260.2|260.3|260.2|260.3|260.2|260.3|260.2|0
1612189680000|2021-02-01 14:28:00|260.4|260.3|260.4|260.3|260.5|260.3|260.4|260.3|11452
1612189790000|2021-02-01 14:29:50|260.3|260.2|260.4|260.2|260.4|260.2|260.3|260.2|5556
1612189800000|2021-02-01 14:30:00|260.3||260.3||260.3||260.3||0
1612189810000|2021-02-01 14:30:10|260.2|260.1|260.2|260.1|260.2|260.1|260.2|260.1|1713
1612189820000|2021-02-01 14:30:20|260.3|260.2|260.3|260.2|260.3|260.2|260.3|260.1|1005
1612189840000|2021-02-01 14:30:40||260.1||260.1||260.1||260.1|0
1612189850000|2021-02-01 14:30:50|260.2|260.2|260.3|260.2|260.3|260.2|260.2|260.1|5505
1612189860000|2021-02-01 14:31:00|260.2|260.1|260.2|260.1|260.2|260.1|260.2|260.1|1869
1612189880000|2021-02-01 14:31:20|260.1|260|260.1|260|260.1|260|260.1|260|4398
1612189910000|2021-02-01 14:31:50|260|259.9|259.9|259.8|260|259.9|259.9|259.8|16824
1612189920000|2021-02-01 14:32:00|259.8|259.7|259.9|259.8|259.9|259.8|259.8|259.7|2743
1612189950000|2021-02-01 14:32:30|259.8|259.7|259.8|259.7|259.8|259.7|259.8|259.7|7692
1612189970000|2021-02-01 14:32:50|||||||||167
1612190000000|2021-02-01 14:33:20|259.9|259.8|259.9|259.7|259.9|259.8|259.8|259.7|16097
1612190030000|2021-02-01 14:33:50|259.8||259.8||259.8||259.8||0
1612190050000|2021-02-01 14:34:10|259.9||259.9||259.9||259.9||0
1612190080000|2021-02-01 14:34:40|259.8|259.6|259.7|259.5|259.8|259.6|259.7|259.5|17967
1612190100000|2021-02-01 14:35:00||259.6||259.5||259.6||259.5|0
1612190140000|2021-02-01 14:35:40|259.6|259.4|259.6|259.5|259.6|259.5|259.5|259.4|35984
1612190150000|2021-02-01 14:35:50|259.7|259.6|259.7|259.6|259.7|259.6|259.7|259.5|8376
1612190160000|2021-02-01 14:36:00|259.8||259.8||259.8||259.7||20424
1612190170000|2021-02-01 14:36:10|||||||||769
1612190190000|2021-02-01 14:36:30|259.9|259.7|259.9|259.8|259.9|259.8|259.9|259.7|1
1612190220000|2021-02-01 14:37:00|260|259.9|260.1|259.9|260.1|259.9|260|259.9|7382
1612190230000|2021-02-01 14:37:10|260|260|260.1|259.9|260.1|260|260|259.9|1000
1612190240000|2021-02-01 14:37:20|260|259.8|259.9|259.8|260|259.8|259.9|259.8|4625
1612190250000|2021-02-01 14:37:30|260||259.9||260||259.9||0
1612190260000|2021-02-01 14:37:40|260||259.9||260||259.9||700
1612190280000|2021-02-01 14:38:00|260|259.7|259.9|259.8|260|259.8|259.9|259.7|12500
1612190300000|2021-02-01 14:38:20|259.8|259.7|259.7|259.6|259.8|259.7|259.7|259.6|6876
1612190330000|2021-02-01 14:38:50|259.6|259.5|259.7|259.5|259.7|259.5|259.6|259.5|11269
1612190340000|2021-02-01 14:39:00|259.6||259.7||259.7||259.6||0
1612190350000|2021-02-01 14:39:10|259.6||259.6||259.6||259.6||0
1612190360000|2021-02-01 14:39:20|259.5|259.4|259.7|259.5|259.7|259.6|259.5|259.4|17351
1612190370000|2021-02-01 14:39:30||259.6||259.5||259.6||259.5|0
1612190380000|2021-02-01 14:39:40|259.6||259.7||259.7||259.6||138
1612190390000|2021-02-01 14:39:50||259.6||259.6||259.6||259.6|0
1612190400000|2021-02-01 14:40:00|259.8|259.7|259.9|259.7|259.9|259.8|259.8|259.6|7403
1612190430000|2021-02-01 14:40:30|259.8|259.6|259.7|259.6|259.8|259.6|259.7|259.6|2739
1612190520000|2021-02-01 14:42:00|259.6|259.5|259.6|259.5|259.6|259.5|259.6|259.5|3459
1612190580000|2021-02-01 14:43:00|259.7|259.6|259.7|259.6|259.7|259.6|259.7|259.6|2522
1612190610000|2021-02-01 14:43:30|259.6|259.5|259.6|259.5|259.6|259.5|259.6|259.5|1923
1612190620000|2021-02-01 14:43:40|259.7||259.6||259.7||259.6||2951
1612190710000|2021-02-01 14:45:10|259.7|259.6|259.7|259.6|259.7|259.6|259.7|259.5|13927
1612190740000|2021-02-01 14:45:40|||||||||700
1612190790000|2021-02-01 14:46:30|259.6|259.5|259.7|259.6|259.7|259.6|259.6|259.5|13886
1612190810000|2021-02-01 14:46:50|259.6|259.5|259.6|259.5|259.6|259.6|259.6|259.5|5515
1612190820000|2021-02-01 14:47:00|259.7||259.6||259.7||259.6||0
1612190860000|2021-02-01 14:47:40|259.7|259.6|259.6|259.5|259.7|259.6|259.6|259.5|9119
1612190880000|2021-02-01 14:48:00|259.7|259.6|259.7|259.6|259.7|259.6|259.7|259.6|1
1612190910000|2021-02-01 14:48:30|259.6|259.5|259.7|259.6|259.7|259.6|259.6|259.5|12420
1612190950000|2021-02-01 14:49:10|259.8|259.7|259.7|259.6|259.8|259.7|259.7|259.6|56368
1612190960000|2021-02-01 14:49:20|259.8|259.7|259.8|259.7|259.8|259.7|259.8|259.7|6586
1612191010000|2021-02-01 14:50:10|259.9|259.8|259.9|259.8|259.9|259.8|259.9|259.7|7534
1612191020000|2021-02-01 14:50:20||259.7||259.8||259.8||259.7|0
1612191050000|2021-02-01 14:50:50|259.8|259.7|259.8|259.7|259.8|259.7|259.8|259.7|12743
1612191090000|2021-02-01 14:51:30|259.9|259.8|259.8|259.7|259.9|259.8|259.8|259.7|11805
1612191100000|2021-02-01 14:51:40|259.7|259.6|259.7|259.5|259.7|259.6|259.6|259.5|5513
1612191110000|2021-02-01 14:51:50|||||||||2500
1612191130000|2021-02-01 14:52:10|259.6|259.4|259.5|259.4|259.6|259.4|259.5|259.4|680
1612191160000|2021-02-01 14:52:40|259.6|259.5|259.6|259.5|259.6|259.5|259.6|259.5|7932
1612191180000|2021-02-01 14:53:00|259.5|259.4|259.5|259.4|259.5|259.4|259.5|259.4|775
1612191190000|2021-02-01 14:53:10|259.4|259.3|259.4|259.3|259.4|259.3|259.4|259.3|16296
1612191200000|2021-02-01 14:53:20|259.3|259.2|259.3|259.2|259.4|259.2|259.3|259.2|8955
1612191240000|2021-02-01 14:54:00|259.2|259.1|259.2|259.1|259.2|259.1|259.2|259.1|7824
1612191290000|2021-02-01 14:54:50|259.1|259|259.1|259|259.1|259|259.1|259|745
1612191300000|2021-02-01 14:55:00|259.2|259.1|259.4|259.2|259.4|259.3|259.2|259.1|15400
1612191310000|2021-02-01 14:55:10||259.3||259.3||259.3||259.3|0
1612191330000|2021-02-01 14:55:30|259.5|259.4|259.6|259.5|259.6|259.5|259.5|259.4|15219
1612191340000|2021-02-01 14:55:40|259.7||259.7||259.7||259.7||0
1612191360000|2021-02-01 14:56:00|259.6|259.6|259.8|259.6|259.8|259.7|259.6|259.6|4631
1612191370000|2021-02-01 14:56:10|259.7||259.8||259.8||259.7||0
1612191390000|2021-02-01 14:56:30|259.7||259.7||259.8||259.7||0
1612191400000|2021-02-01 14:56:40|259.8|259.7|259.7|259.6|259.8|259.7|259.7|259.6|0
1612191420000|2021-02-01 14:57:00|259.8|259.7|259.7|259.6|259.8|259.7|259.7|259.6|15719
1612191450000|2021-02-01 14:57:30|259.6|259.5|259.6|259.5|259.7|259.5|259.6|259.5|1483
1612191470000|2021-02-01 14:57:50|259.5|259.4|259.5|259.4|259.5|259.4|259.5|259.4|2151
1612191480000|2021-02-01 14:58:00|259.4|259.3|259.4|259.3|259.4|259.3|259.4|259.3|1149
1612191490000|2021-02-01 14:58:10|259.3|259.2|259.3|259.2|259.3|259.2|259.3|259.2|1468
1612191500000|2021-02-01 14:58:20|259.2|259.1|259.3|259.1|259.3|259.1|259.2|259.1|2553
1612191510000|2021-02-01 14:58:30|259.2||259.2||259.3||259.2||2500
1612191590000|2021-02-01 14:59:50|259.1|259|259.2|259.1|259.2|259.1|259.1|259|731
1612191600000|2021-02-01 15:00:00|259.1|259|258.9|258.8|259.2|259|258.9|258.8|17018
1612191610000|2021-02-01 15:00:10||258.7||258.7||258.7||258.6|987
1612191660000|2021-02-01 15:01:00||258.8||258.7||258.8||258.7|0
1612191670000|2021-02-01 15:01:10|259|258.8|259.1|259|259.1|259|259|258.8|15729
1612191690000|2021-02-01 15:01:30|259.2|259.1|259.1|258.9|259.2|259.1|259.1|258.9|7966
1612191720000|2021-02-01 15:02:00||259||259||259||259|0
1612191740000|2021-02-01 15:02:20|259.2|259.1|259.2|259.1|259.3|259.1|259.2|259.1|772
1612191750000|2021-02-01 15:02:30|259.1|259|259.2|259.1|259.2|259.1|259.1|259|1784
1612191770000|2021-02-01 15:02:50|259.1|259|259.1|259|259.2|259.1|259.1|259|0
1612191800000|2021-02-01 15:03:20|259.2|259.1|259.3|259.1|259.3|259.1|259.2|259.1|5220
1612191810000|2021-02-01 15:03:30|259.2|259.2|259.3|259.1|259.3|259.2|259.2|259.1|0
1612191820000|2021-02-01 15:03:40|259.2||259.3||259.3||259.2||0
1612191830000|2021-02-01 15:03:50|259.2||259.3||259.3||259.2||0
1612191840000|2021-02-01 15:04:00|259.2||259.3||259.3||259.2||0
1612191850000|2021-02-01 15:04:10|259.4|259.2|259.4|259.3|259.4|259.3|259.4|259.2|6538
1612191860000|2021-02-01 15:04:20|259.5|259.4|259.4|259.3|259.5|259.4|259.4|259.3|23115
1612191920000|2021-02-01 15:05:20|259.5|259.4|259.5|259.4|259.5|259.4|259.5|259.4|1301
1612191940000|2021-02-01 15:05:40|259.4|259.3|259.4|259.3|259.4|259.3|259.4|259.3|5963
1612191980000|2021-02-01 15:06:20|259.5|259.4|259.5|259.4|259.5|259.4|259.5|259.3|7438
1612191990000|2021-02-01 15:06:30|259.4|259.3|259.4|259.3|259.4|259.3|259.4|259.3|3514
1612192000000|2021-02-01 15:06:40|259.3|259.2|259.3|259.2|259.3|259.2|259.3|259.2|5401
1612192050000|2021-02-01 15:07:30|259.2|259.1|259.3|259.1|259.3|259.1|259.2|259.1|0
1612192060000|2021-02-01 15:07:40|259.2||259.2||259.2||259.2||0
1612192070000|2021-02-01 15:07:50|259.3|259.2|259.3|259.2|259.3|259.2|259.3|259.2|3751
1612192090000|2021-02-01 15:08:10|259.4||259.3||259.4||259.3||0
1612192110000|2021-02-01 15:08:30||259.1||259.2||259.2||259.1|0
1612192120000|2021-02-01 15:08:40|259.4|259.1|259.4|259.2|259.4|259.2|259.4|259.1|1157
1612192150000|2021-02-01 15:09:10|259.3||259.4||259.4||259.3||0
1612192160000|2021-02-01 15:09:20|259.3||259.3||259.3||259.3||0
1612192180000|2021-02-01 15:09:40|259.2|259.1|259.2|259.1|259.3|259.2|259.2|259.1|11457
1612192200000|2021-02-01 15:10:00|259.3|259.2|259.2|259.1|259.3|259.2|259.2|259.1|24980
1612192220000|2021-02-01 15:10:20|259.1|259|259.1|258.9|259.1|259|259|258.9|7975
1612192260000|2021-02-01 15:11:00|259.2|259|259.3|259.2|259.3|259.2|259.2|259|13444
1612192270000|2021-02-01 15:11:10|259.2|259.1|259.2|259.1|259.3|259.1|259.2|259.1|1351
1612192320000|2021-02-01 15:12:00|259.3|259.2|259.2|259.1|259.3|259.2|259.2|259.1|773
1612192330000|2021-02-01 15:12:10|259.3||259.2||259.3||259.2||0
1612192360000|2021-02-01 15:12:40|259.3||259.2||259.3||259.2||0
1612192380000|2021-02-01 15:13:00|259.1|259|259.1|259|259.1|259|259.1|259|5872
1612192390000|2021-02-01 15:13:10|259.2|259.1|259.2|259.1|259.2|259.1|259.2|259.1|3690
1612192400000|2021-02-01 15:13:20|259.3|259.2|259.2|259.1|259.3|259.2|259.2|259.1|2768
1612192440000|2021-02-01 15:14:00|259.3|259.2|259.3|259.2|259.3|259.2|259.2|259.1|2294
1612192450000|2021-02-01 15:14:10|259.4|259.3|259.5|259.4|259.5|259.4|259.4|259.3|6583
1612192460000|2021-02-01 15:14:20|259.6|259.5|259.5|259.3|259.6|259.5|259.5|259.3|2500
1612192470000|2021-02-01 15:14:30|259.4|259.4|259.4|259.3|259.5|259.4|259.4|259.3|0
1612192480000|2021-02-01 15:14:40|259.3|259.2|259.3|259.2|259.3|259.2|259.3|259.2|1852
1612192500000|2021-02-01 15:15:00|259.4||259.3||259.4||259.3||2347
1612192510000|2021-02-01 15:15:10|259.2|259.1|259.2|259.1|259.2|259.1|259.2|259.1|1351
1612192520000|2021-02-01 15:15:20|259.3|259.2|259.3|259.2|259.3|259.2|259.3|259.2|5426
1612192530000|2021-02-01 15:15:30|259.4|259.1|259.3|259.2|259.4|259.2|259.3|259.1|0
1612192580000|2021-02-01 15:16:20||259.1||259.2||259.2||259.1|0
1612192600000|2021-02-01 15:16:40||259.1||259.1||259.1||259.1|0
1612192610000|2021-02-01 15:16:50|259.2|259.2|259.3|259.2|259.3|259.2|259.2|259.2|0
1612192630000|2021-02-01 15:17:10|259.2|259.1|259.2|259.1|259.3|259.2|259.2|259.1|4000
1612192640000|2021-02-01 15:17:20|259.3|259.2|259.2|259.1|259.3|259.2|259.2|259.1|4357
1612192660000|2021-02-01 15:17:40|259.1|259|259.1|258.9|259.1|259|259|258.9|7879
1612192670000|2021-02-01 15:17:50|259||259.1||259.1||259||0
1612192680000|2021-02-01 15:18:00|259||259||259||259||4500
1612192690000|2021-02-01 15:18:10|259.1||259.1||259.1||259.1||665
1612192730000|2021-02-01 15:18:50|259.2|259|259.1|259|259.2|259|259.1|259|0
1612192740000|2021-02-01 15:19:00|259.2||259.1||259.2||259.1||0
1612192770000|2021-02-01 15:19:30|259|258.9|259.1|258.9|259.1|258.9|259|258.9|1212
1612192780000|2021-02-01 15:19:40|259|259|259|258.9|259.1|259|259|258.9|1500
1612192790000|2021-02-01 15:19:50|259.1|259|259|258.9|259.1|259|259|258.9|9810
1612192800000|2021-02-01 15:20:00|259.1|259|259|258.9|259.1|259|259|258.9|981
1612192810000|2021-02-01 15:20:10|259.1||259||259.1||259||0
1612192820000|2021-02-01 15:20:20|259.1|259|259.1|258.9|259.1|259|259.1|258.9|1394
1612192830000|2021-02-01 15:20:30|259||259.1||259.1||259||0
1612192840000|2021-02-01 15:20:40||259||259||259||259|0
1612192880000|2021-02-01 15:21:20|259|258.9|259.1|258.9|259.1|258.9|259|258.9|2538
1612192910000|2021-02-01 15:21:50|259.2|259|259.2|259.1|259.2|259.1|259.2|259|942
1612192930000|2021-02-01 15:22:10|259.3|259.2|259.4|259.3|259.4|259.3|259.3|259.2|10574
1612192950000|2021-02-01 15:22:30|259.5|259.4|259.5|259.4|259.5|259.4|259.5|259.3|1899
1612192960000|2021-02-01 15:22:40|259.4|259.3|259.5|259.3|259.5|259.4|259.4|259.3|3188
1612192970000|2021-02-01 15:22:50||259.4||259.4||259.4||259.4|0
1612192980000|2021-02-01 15:23:00||259.3||259.4||259.4||259.3|0
1612192990000|2021-02-01 15:23:10||259.3||259.4||259.4||259.3|0
1612193010000|2021-02-01 15:23:30||259.3||259.3||259.3||259.3|0
1612193020000|2021-02-01 15:23:40||259.4||259.4||259.4||259.3|0
1612193060000|2021-02-01 15:24:20|259.4|259.3|259.4|259.3|259.4|259.3|259.4|259.3|771
1612193080000|2021-02-01 15:24:40|259.5|259.4|259.5|259.3|259.5|259.4|259.5|259.3|1201
1612193110000|2021-02-01 15:25:10|259.4||259.4||259.4||259.4||335
1612193150000|2021-02-01 15:25:50|259.5|259.4|259.5|259.3|259.5|259.4|259.4|259.3|5305
1612193160000|2021-02-01 15:26:00||259.4||259.3||259.4||259.3|0
1612193260000|2021-02-01 15:27:40||259.4||259.4||259.4||259.4|0
1612193310000|2021-02-01 15:28:30|259.4|259.3|259.4|259.3|259.4|259.3|259.4|259.3|2759
1612193320000|2021-02-01 15:28:40|259.5|259.4|259.5|259.3|259.5|259.4|259.5|259.3|1395
1612193340000|2021-02-01 15:29:00|259.4|259.2|259.3|259.2|259.4|259.2|259.3|259.2|5384
1612193370000|2021-02-01 15:29:30|259.4|259.3|259.4|259.3|259.4|259.3|259.4|259.3|3505
1612193400000|2021-02-01 15:30:00|259.3|259.2|259.3|259.2|259.3|259.2|259.3|259.2|7738
1612193410000|2021-02-01 15:30:10|259.4|259.3|259.4|259.3|259.4|259.3|259.4|259.3|1668
1612193420000|2021-02-01 15:30:20||259.2||259.2||259.2||259.2|0
1612193430000|2021-02-01 15:30:30|259.3||259.4||259.4||259.3||0
1612193450000|2021-02-01 15:30:50||259.3||259.3||259.3||259.3|0
1612193500000|2021-02-01 15:31:40|259.3|259.2|259.4|259.2|259.4|259.2|259.3|259.2|5198
1612193510000|2021-02-01 15:31:50|259.3|259.3|259.4|259.3|259.4|259.3|259.3|259.2|4423
1612193540000|2021-02-01 15:32:20|259.5|259.4|259.5|259.4|259.5|259.4|259.5|259.4|8555
1612193560000|2021-02-01 15:32:40|259.6|259.5|259.6|259.5|259.6|259.5|259.6|259.5|16202
1612193580000|2021-02-01 15:33:00|259.5|259.4|259.6|259.5|259.6|259.5|259.5|259.4|4600
1612193640000|2021-02-01 15:34:00|||||||||1000
1612193740000|2021-02-01 15:35:40|259.5|259.4|259.5|259.4|259.5|259.4|259.5|259.4|5358
1612193760000|2021-02-01 15:36:00|||||||||369
1612193780000|2021-02-01 15:36:20|259.4|259.3|259.5|259.3|259.5|259.3|259.4|259.3|0
1612193790000|2021-02-01 15:36:30||259.4||259.4||259.4||259.4|0
1612193800000|2021-02-01 15:36:40||259.3||259.3||259.3||259.3|0
1612193810000|2021-02-01 15:36:50|259.4||259.4||259.4||259.4||0
1612193890000|2021-02-01 15:38:10|259.5|259.4|259.5|259.3|259.5|259.4|259.5|259.3|2431
1612193910000|2021-02-01 15:38:30|259.4||259.5||259.5||259.4||0
1612193920000|2021-02-01 15:38:40||259.4||259.4||259.4||259.4|0
1612193970000|2021-02-01 15:39:30||259.3||259.3||259.3||259.3|0
1612193980000|2021-02-01 15:39:40||259.4||259.4||259.4||259.4|0
1612193990000|2021-02-01 15:39:50||259.3||259.4||259.4||259.3|0
1612194040000|2021-02-01 15:40:40|259.4|259.3|259.5|259.4|259.5|259.4|259.4|259.3|4529
1612194050000|2021-02-01 15:40:50|||||||||2267
1612194060000|2021-02-01 15:41:00|259.6|259.5|259.6|259.5|259.6|259.5|259.6|259.5|6258
1612194100000|2021-02-01 15:41:40|259.7|259.6|259.6|259.5|259.7|259.6|259.6|259.5|12403
1612194140000|2021-02-01 15:42:20|259.7|259.6|259.7|259.6|259.7|259.6|259.7|259.6|8486
1612194150000|2021-02-01 15:42:30|259.6|259.5|259.7|259.5|259.7|259.5|259.6|259.5|5966
1612194180000|2021-02-01 15:43:00|259.6||259.6||259.7||259.6||0
1612194190000|2021-02-01 15:43:10|259.7|259.6|259.7|259.5|259.7|259.6|259.6|259.5|12588
1612194230000|2021-02-01 15:43:50|259.6|259.6|259.7|259.5|259.7|259.6|259.6|259.5|6000
1612194260000|2021-02-01 15:44:20|259.6||259.6||259.6||259.6||0
1612194290000|2021-02-01 15:44:50|259.7|259.6|259.6|259.5|259.7|259.6|259.6|259.5|5822
1612194310000|2021-02-01 15:45:10|259.7|259.6|259.7|259.6|259.7|259.6|259.7|259.6|21207
1612194390000|2021-02-01 15:46:30|||||||||2713
1612194410000|2021-02-01 15:46:50|259.8|259.7|259.8|259.7|259.8|259.7|259.8|259.7|22348
1612194420000|2021-02-01 15:47:00|259.9|259.8|260|259.9|260|259.9|259.9|259.8|6631
1612194440000|2021-02-01 15:47:20|260.1|260|260.1|259.9|260.1|260|260.1|259.9|3043
1612194450000|2021-02-01 15:47:30||260||260||260||260|5000
1612194460000|2021-02-01 15:47:40|260.2|260.1|260.2|260.1|260.2|260.1|260.1|260.1|2500
1612194470000|2021-02-01 15:47:50|260.3|260.2|260.3|260.2|260.3|260.2|260.3|260.1|17614
1612194480000|2021-02-01 15:48:00|260.4||260.4||260.4||260.4||0
1612194490000|2021-02-01 15:48:10|260.5|260.3|260.4|260.3|260.5|260.4|260.4|260.3|1007
1612194500000|2021-02-01 15:48:20|260.5|260.4|260.5|260.3|260.5|260.4|260.5|260.3|2500
1612194510000|2021-02-01 15:48:30|260.4||260.5||260.5||260.4||2288
1612194520000|2021-02-01 15:48:40|260.4||260.4||260.5||260.4||0
1612194540000|2021-02-01 15:49:00|260.5|260.4|260.4|260.3|260.5|260.4|260.4|260.3|5167
1612194550000|2021-02-01 15:49:10|260.5||260.5||260.5||260.4||1320
1612194560000|2021-02-01 15:49:20|260.4|260.4|260.5|260.4|260.5|260.4|260.4|260.4|0
1612194570000|2021-02-01 15:49:30||260.3||260.3||260.3||260.3|3856
1612194580000|2021-02-01 15:49:40|260.6|260.4|260.7|260.5|260.7|260.6|260.6|260.4|4749
1612194600000|2021-02-01 15:50:00|260.8|260.6|260.8|260.7|260.8|260.7|260.8|260.6|0
1612194610000|2021-02-01 15:50:10|260.9||260.9||260.9||260.8||0
1612194620000|2021-02-01 15:50:20|260.8||260.9||260.9||260.8||0
1612194630000|2021-02-01 15:50:30|260.8||260.9||260.9||260.8||2673
1612194650000|2021-02-01 15:50:50|260.8|260.8|260.8|260.7|260.9|260.8|260.8|260.7|760
1612194660000|2021-02-01 15:51:00|260.7|260.6|260.8|260.7|260.8|260.7|260.7|260.6|35014
1612194670000|2021-02-01 15:51:10|260.9|260.8|260.9|260.8|260.9|260.8|260.9|260.7|535
1612194680000|2021-02-01 15:51:20|261|260.9|260.9|260.8|261|260.9|260.9|260.8|2500
1612194690000|2021-02-01 15:51:30|261|260.9|261|260.9|261|260.9|261|260.9|3842
1612194700000|2021-02-01 15:51:40|260.9|260.8|260.9|260.8|260.9|260.8|260.9|260.8|6689
1612194710000|2021-02-01 15:51:50|260.8|260.7|260.9|260.7|260.9|260.7|260.8|260.7|0
1612194720000|2021-02-01 15:52:00|260.8||260.8||260.8||260.8||0
1612194730000|2021-02-01 15:52:10|260.7|260.6|260.7|260.6|260.8|260.7|260.7|260.6|11926
1612194750000|2021-02-01 15:52:30|260.8|260.7|260.9|260.7|260.9|260.8|260.8|260.7|6944
1612194760000|2021-02-01 15:52:40|260.8|260.6|260.8|260.6|260.8|260.7|260.7|260.6|5264
1612194770000|2021-02-01 15:52:50|260.7||260.7||260.7||260.7||0
1612194790000|2021-02-01 15:53:10|260.8|260.7|260.8|260.6|260.8|260.7|260.7|260.6|1199
1612194800000|2021-02-01 15:53:20|260.7||260.7||260.7||260.7||0
1612194810000|2021-02-01 15:53:30|260.8||260.7||260.8||260.7||0
1612194820000|2021-02-01 15:53:40|260.8|260.7|260.8|260.6|260.8|260.7|260.7|260.6|3494
1612194830000|2021-02-01 15:53:50|260.7||260.7||260.7||260.7||0
1612194840000|2021-02-01 15:54:00|260.8||260.7||260.8||260.7||12093
1612194850000|2021-02-01 15:54:10|260.6|260.5|260.7|260.5|260.7|260.5|260.6|260.5|63
1612194860000|2021-02-01 15:54:20|260.6|260.4|260.5|260.4|260.6|260.4|260.5|260.4|9202
1612194870000|2021-02-01 15:54:30|260.6|260.5|260.6|260.5|260.6|260.5|260.5|260.5|0
1612194890000|2021-02-01 15:54:50|260.5|260.4|260.6|260.5|260.6|260.5|260.5|260.4|6151
1612194900000|2021-02-01 15:55:00|260.5|260.4|260.6|260.5|260.6|260.5|260.5|260.4|9079
1612194920000|2021-02-01 15:55:20|260.5|260.4|260.5|260.4|260.6|260.4|260.5|260.4|3660
1612194960000|2021-02-01 15:56:00|260.6|260.5|260.5|260.4|260.6|260.5|260.5|260.4|4029
1612194970000|2021-02-01 15:56:10|260.6|260.5|260.6|260.5|260.6|260.5|260.6|260.5|2018
1612194980000|2021-02-01 15:56:20|260.5|260.4|260.6|260.4|260.6|260.5|260.5|260.4|7869
1612194990000|2021-02-01 15:56:30||260.5||260.5||260.5||260.5|0
1612195000000|2021-02-01 15:56:40|260.5|260.4|260.6|260.4|260.6|260.5|260.5|260.4|3136
1612195010000|2021-02-01 15:56:50|260.5||260.6||260.6||260.5||0
1612195020000|2021-02-01 15:57:00|260.5||260.5||260.5||260.5||0
1612195030000|2021-02-01 15:57:10|260.6|260.5|260.6|260.5|260.6|260.5|260.5|260.5|1555
1612195080000|2021-02-01 15:58:00|260.5|260.4|260.5|260.4|260.6|260.5|260.5|260.4|19375
1612195090000|2021-02-01 15:58:10|260.6|260.5|260.6|260.5|260.6|260.5|260.6|260.4|4912
1612195110000|2021-02-01 15:58:30|260.7|260.6|260.7|260.5|260.7|260.6|260.6|260.5|4773
1612195140000|2021-02-01 15:59:00|260.8|260.6|260.8|260.6|260.8|260.7|260.7|260.6|5222
1612195160000|2021-02-01 15:59:20|260.9|260.7|260.9|260.8|260.9|260.8|260.8|260.7|41810
1612195190000|2021-02-01 15:59:50|261|260.9|261|260.9|261|260.9|261|260.9|25440
1612195200000|2021-02-01 16:00:00|260.9|260.8|260.9|260.8|261|260.8|260.9|260.8|16839
1612195210000|2021-02-01 16:00:10|261|260.9|261|260.9|261|260.9|260.9|260.8|24823
1612195220000|2021-02-01 16:00:20|260.9|260.8|261|260.9|261|260.9|260.9|260.8|22953
1612195230000|2021-02-01 16:00:30|260.9|260.8|260.9|260.7|260.9|260.8|260.8|260.7|8558
1612195250000|2021-02-01 16:00:50|260.8|260.6|260.8|260.7|260.8|260.7|260.7|260.6|6461
1612195260000|2021-02-01 16:01:00|260.7|260.6|260.7|260.6|260.8|260.7|260.7|260.6|10561
1612195270000|2021-02-01 16:01:10|260.6|260.5|260.7|260.6|260.7|260.6|260.6|260.5|4648
1612195280000|2021-02-01 16:01:20|260.6|260.5|260.7|260.6|260.7|260.6|260.6|260.5|3265
1612195290000|2021-02-01 16:01:30|260.8||260.8||260.8||260.7||5100
1612195310000|2021-02-01 16:01:50||260.7||260.7||260.7||260.7|0
1612195380000|2021-02-01 16:03:00|260.9|260.8|260.9|260.8|260.9|260.8|260.9|260.8|9852
1612195400000|2021-02-01 16:03:20|260.8|260.7|260.9|260.8|260.9|260.8|260.8|260.7|19522
1612195410000|2021-02-01 16:03:30|261|260.9|261|260.9|261|260.9|261|260.8|3331
1612195420000|2021-02-01 16:03:40|260.9|260.8|260.9|260.8|260.9|260.8|260.9|260.8|5198
1612195430000|2021-02-01 16:03:50|260.8|260.7|260.9|260.7|260.9|260.7|260.8|260.7|3138
1612195440000|2021-02-01 16:04:00||260.8||260.8||260.8||260.8|0
1612195460000|2021-02-01 16:04:20|261|260.9|261|260.9|261|260.9|261|260.9|4621
1612195480000|2021-02-01 16:04:40|260.9|260.8|260.9|260.8|260.9|260.8|260.9|260.8|7562
1612195500000|2021-02-01 16:05:00|261|260.9|261|260.9|261|260.9|261|260.9|6001
1612195510000|2021-02-01 16:05:10|||||||||2700
1612195550000|2021-02-01 16:05:50|260.9|260.8|261|260.9|261|260.9|260.9|260.8|12714
1612195560000|2021-02-01 16:06:00|260.9|260.8|260.9|260.8|260.9|260.8|260.9|260.8|2981
1612195580000|2021-02-01 16:06:20|||||||||5200
1612195590000|2021-02-01 16:06:30|261|260.9|261|260.9|261|260.9|261|260.9|3576
1612195600000|2021-02-01 16:06:40|260.9|260.8|261|260.8|261|260.8|260.9|260.8|0
1612195610000|2021-02-01 16:06:50||260.9||260.9||260.9||260.9|0
1612195620000|2021-02-01 16:07:00|||||||||62
1612195630000|2021-02-01 16:07:10|260.9|260.8|260.9|260.8|261|260.8|260.9|260.8|3780
1612195640000|2021-02-01 16:07:20|261|260.9|260.9|260.8|261|260.9|260.9|260.8|833
1612195660000|2021-02-01 16:07:40|261|260.9|261|260.8|261|260.9|261|260.8|1293
1612195680000|2021-02-01 16:08:00||260.9||260.9||260.9||260.9|53
1612195690000|2021-02-01 16:08:10|260.9|260.8|261|260.8|261|260.9|260.9|260.8|8830
1612195700000|2021-02-01 16:08:20||260.9||260.9||260.9||260.9|0
1612195740000|2021-02-01 16:09:00|||||||||106
1612195800000|2021-02-01 16:10:00|||||||||1450
1612195810000|2021-02-01 16:10:10|260.9|260.8|260.8|260.7|260.9|260.8|260.8|260.7|20890
1612195820000|2021-02-01 16:10:20|260.7|260.6|260.7|260.6|260.8|260.6|260.7|260.6|12162
1612195830000|2021-02-01 16:10:30|260.6|260.5|260.7|260.6|260.7|260.6|260.6|260.5|4731
1612195880000|2021-02-01 16:11:20|||||||||937
1612195900000|2021-02-01 16:11:40|||||||||474
1612195920000|2021-02-01 16:12:00|260.6|260.5|260.6|260.5|260.6|260.5|260.6|260.5|7585
1612195950000|2021-02-01 16:12:30|260.7|260.6|260.6|260.5|260.7|260.6|260.6|260.5|8776
1612195960000|2021-02-01 16:12:40|260.7|260.6|260.7|260.6|260.7|260.6|260.7|260.6|0
1612195980000|2021-02-01 16:13:00|260.6|260.5|260.6|260.5|260.7|260.5|260.6|260.5|11834
1612195990000|2021-02-01 16:13:10|260.5|260.4|260.6|260.4|260.6|260.4|260.5|260.4|9692
1612196000000|2021-02-01 16:13:20|260.5||260.5||260.5||260.5||0
1612196040000|2021-02-01 16:14:00|260.6|260.5|260.6|260.5|260.6|260.5|260.6|260.5|8817
1612196060000|2021-02-01 16:14:20|260.5|260.4|260.5|260.4|260.5|260.4|260.5|260.4|16248
1612196080000|2021-02-01 16:14:40|260.4|260.3|260.5|260.3|260.5|260.4|260.4|260.3|9474
1612196100000|2021-02-01 16:15:00|260.4||260.4||260.4||260.4||16100
1612196150000|2021-02-01 16:15:50|260.5|260.4|260.5|260.4|260.5|260.4|260.5|260.4|8169
1612196160000|2021-02-01 16:16:00|260.4|260.3|260.5|260.3|260.5|260.4|260.4|260.3|31754
1612196180000|2021-02-01 16:16:20||260.4||260.4||260.4||260.4|0
1612196200000|2021-02-01 16:16:40|||||||||634
1612196210000|2021-02-01 16:16:50|||||||||350
1612196240000|2021-02-01 16:17:20|260.7|260.5|260.7|260.6|260.7|260.6|260.7|260.5|62589
1612196250000|2021-02-01 16:17:30|||||||||2315
1612196260000|2021-02-01 16:17:40|260.8|260.7|260.7|260.6|260.8|260.7|260.7|260.6|10077
1612196290000|2021-02-01 16:18:10|||||||||400
1612196300000|2021-02-01 16:18:20|260.6|260.5|260.7|260.5|260.7|260.6|260.6|260.5|14073
1612196310000|2021-02-01 16:18:30|260.6||260.6||260.6||260.6||199
1612196390000|2021-02-01 16:19:50|260.7||260.7||260.7||260.7||4144
1612196400000|2021-02-01 16:20:00|260.6||260.7||260.7||260.6||0
1612196410000|2021-02-01 16:20:10|260.6||260.6||260.6||260.6||0
1612196440000|2021-02-01 16:20:40|260.7|260.6|260.7|260.5|260.7|260.6|260.7|260.5|16292
1612196450000|2021-02-01 16:20:50||260.6||260.6||260.6||260.6|0
1612196480000|2021-02-01 16:21:20|260.6|260.5|260.6|260.5|260.7|260.6|260.6|260.5|27987
1612196490000|2021-02-01 16:21:30|260.7|260.6|260.7|260.6|260.7|260.6|260.7|260.6|11218
1612196510000|2021-02-01 16:21:50|260.8|260.7|260.7|260.6|260.8|260.7|260.7|260.6|15038
1612196520000|2021-02-01 16:22:00|260.6|260.5|260.7|260.6|260.7|260.6|260.6|260.5|8960
1612196530000|2021-02-01 16:22:10|260.8|260.7|260.8|260.7|260.9|260.8|260.7|260.7|22814
1612196540000|2021-02-01 16:22:20|260.9||260.9||260.9||260.8||3985
1612196630000|2021-02-01 16:23:50|260.8|260.8|260.9|260.8|260.9|260.8|260.8|260.8|12510
1612196650000|2021-02-01 16:24:10|260.8|260.7|260.7|260.6|260.8|260.7|260.7|260.6|48276
1612196660000|2021-02-01 16:24:20|||||||||161
1612196680000|2021-02-01 16:24:40|260.8|260.7|260.8|260.7|260.8|260.7|260.8|260.7|17634
1612196690000|2021-02-01 16:24:50|||||||||466
1612196700000|2021-02-01 16:25:00|260.7|260.6|260.7|260.6|260.8|260.7|260.7|260.6|14939
1612196710000|2021-02-01 16:25:10|260.8|260.7|260.8|260.7|260.8|260.7|260.8|260.7|2216
1612196720000|2021-02-01 16:25:20|260.9|260.8|260.8|260.7|260.9|260.8|260.8|260.7|11746
1612196730000|2021-02-01 16:25:30|260.9||260.9||260.9||260.9||0
1612196740000|2021-02-01 16:25:40|260.8|260.8|260.9|260.8|260.9|260.8|260.8|260.8|0
1612196800000|2021-02-01 16:26:40|260.8|260.7|260.9|260.8|260.9|260.8|260.8|260.7|10465
1612196820000|2021-02-01 16:27:00|261|260.9|260.9|260.8|261|260.9|260.9|260.8|19412
1612196840000|2021-02-01 16:27:20|261||261||261||261||0
1612196850000|2021-02-01 16:27:30|260.9||260.9||260.9||260.9||0
1612196920000|2021-02-01 16:28:40||260.7||260.8||260.8||260.7|14905
1612196930000|2021-02-01 16:28:50||260.7||260.7||260.7||260.7|228
1612196940000|2021-02-01 16:29:00||260.8||260.7||260.8||260.7|0
1612196950000|2021-02-01 16:29:10|260.8|260.8|260.8|260.7|260.8|260.8|260.8|260.7|1153
1612196980000|2021-02-01 16:29:40|260.7|260.6|260.8|260.6|260.8|260.6|260.7|260.6|4268
1612196990000|2021-02-01 16:29:50|260.7||260.7||260.8||260.7||1775
1612252800000|2021-02-02 08:00:00|261.2|261|261.6|261.1|261.8|261.1|261.2|261|88706
1612252820000|2021-02-02 08:00:20|261.8|261.2|261.9|261.6|261.9|261.7|261.7|261.2|9819
1612252830000|2021-02-02 08:00:30|261.8|261.5|261.6|261.3|261.8|261.6|261.4|261.2|10956
1612252850000|2021-02-02 08:00:50||261.4||261.4||261.4||261.4|0
1612252860000|2021-02-02 08:01:00|261.5|261.3|261.3|261.1|261.5|261.3|261.2|261|7607
1612252870000|2021-02-02 08:01:10|261.5|261.2|261.5|261.1|261.5|261.2|261.2|261.1|4500
1612252890000|2021-02-02 08:01:30||261.2||261.2||261.2||261.2|0
1612252900000|2021-02-02 08:01:40|261.3||261.3||261.3||261.3||0
1612252910000|2021-02-02 08:01:50|261.5|261.1|261.5|261.2|261.5|261.2|261.5|261.1|925
1612252920000|2021-02-02 08:02:00|261.4|261.3|261.1|260.8|261.4|261.3|261|260.8|12188
1612252930000|2021-02-02 08:02:10|261||260.9||261.1||260.9||2500
1612252950000|2021-02-02 08:02:30|260.8|260.7|260.7|260.2|260.8|260.7|260.5|260.2|14314
1612252960000|2021-02-02 08:02:40|260.8|260.3|260.9|260.6|260.9|260.6|260.8|260.3|0
1612252970000|2021-02-02 08:02:50|261|260.7|261.3|260.9|261.5|260.9|261|260.7|20610
1612252990000|2021-02-02 08:03:10||261||261.1||261.1||261|0
1612253000000|2021-02-02 08:03:20||261||261||261||261|0
1612253040000|2021-02-02 08:04:00|261.2|260.8|261.2|260.9|261.2|260.9|261.2|260.7|8
1612253050000|2021-02-02 08:04:10|261.3|261|261.3|261.1|261.3|261.1|261.3|261|0
1612253060000|2021-02-02 08:04:20||260.9||261||261||260.9|0
1612253070000|2021-02-02 08:04:30||261.1||261.1||261.1||261.1|0
1612253080000|2021-02-02 08:04:40||261||261||261||261|0
1612253090000|2021-02-02 08:04:50||261.1||261.1||261.1||261.1|0
1612253100000|2021-02-02 08:05:00|261.4|261.2|261.5|261.3|261.6|261.3|261.4|261.2|16885
1612253110000|2021-02-02 08:05:10|261.4|261.2|261.3|261.1|261.4|261.2|261.3|261.1|14828
1612253120000|2021-02-02 08:05:20|261.2|261|261.1|260.9|261.2|261|261.1|260.9|4175
1612253130000|2021-02-02 08:05:30|261.2|261|261.6|261.4|261.8|261.4|261.2|261|39520
1612253140000|2021-02-02 08:05:40|261.4|261.3|261.6|261.4|261.6|261.4|261.4|261.3|3509
1612253150000|2021-02-02 08:05:50|261.7|261.5|261.8|261.5|261.8|261.5|261.7|261.5|6000
1612253160000|2021-02-02 08:06:00|261.7||261.7||261.7||261.7||0
1612253190000|2021-02-02 08:06:30|261.6|261.4|261.7|261.5|261.7|261.5|261.6|261.4|5642
1612253200000|2021-02-02 08:06:40|261.6|261.4|261.6|261.5|261.6|261.5|261.6|261.4|3589
1612253210000|2021-02-02 08:06:50|261.5|261.3|261.4|261|261.5|261.3|261.4|261|13709
1612253220000|2021-02-02 08:07:00|261.3|260.9|261.1|260.9|261.3|261|261|260.9|6006
1612253230000|2021-02-02 08:07:10|261|260.8|260.9|260.7|261|260.8|260.8|260.6|4638
1612253240000|2021-02-02 08:07:20|260.8|260.6|260.8|260.6|260.8|260.6|260.8|260.6|0
1612253260000|2021-02-02 08:07:40|260.9|260.7|261|260.7|261|260.7|260.8|260.7|945
1612253290000|2021-02-02 08:08:10|261.1|260.8|261.1|260.9|261.1|260.9|261.1|260.8|1000
1612253300000|2021-02-02 08:08:20|261.2|261|261.4|261.3|261.6|261.3|261.2|261|11923
1612253310000|2021-02-02 08:08:30|261.3|261.1|261.4|261.1|261.4|261.1|261.3|261.1|1177
1612253320000|2021-02-02 08:08:40|261.5|261.2|261.7|261.3|261.7|261.3|261.5|261.2|15262
1612253330000|2021-02-02 08:08:50|261.8|261.5|261.8|261.6|261.9|261.6|261.8|261.5|0
1612253340000|2021-02-02 08:09:00|261.9||261.9||261.9||261.9||0
1612253350000|2021-02-02 08:09:10|261.8|261.5|261.8|261.6|261.8|261.6|261.7|261.5|4721
1612253380000|2021-02-02 08:09:40|261.7|261.5|261.7|261.5|261.8|261.5|261.7|261.5|3370
1612253390000|2021-02-02 08:09:50|261.6|261.4|261.5|261.3|261.6|261.4|261.5|261.1|2287
1612253400000|2021-02-02 08:10:00||261.2||261.3||261.3||261.1|5035
1612253410000|2021-02-02 08:10:10||261.2||261.3||261.3||261.2|0
1612253420000|2021-02-02 08:10:20||261.2||261.2||261.2||261.2|0
1612253430000|2021-02-02 08:10:30|261.4|261.3|261.4|261.2|261.4|261.3|261.4|261.2|2500
1612253440000|2021-02-02 08:10:40|261.3||261.3||261.3||261.3||0
1612253450000|2021-02-02 08:10:50|261.2|261.1|261.1|260.9|261.3|261.2|261.1|260.9|10319
1612253460000|2021-02-02 08:11:00|261|260.8|260.9|260.8|261|260.8|260.9|260.8|5661
1612253470000|2021-02-02 08:11:10||260.7||260.7||260.7||260.7|3117
1612253480000|2021-02-02 08:11:20|260.8|260.6|260.6|260.5|260.8|260.6|260.6|260.5|5110
1612253500000|2021-02-02 08:11:40||260.4||260.3||260.4||260.2|0
1612253510000|2021-02-02 08:11:50||260.4||260.4||260.4||260.4|0
1612253520000|2021-02-02 08:12:00|260.7|260.5|260.9|260.6|260.9|260.6|260.7|260.5|0
1612253530000|2021-02-02 08:12:10|261|260.7|261.2|260.8|261.2|260.9|261|260.7|1500
1612253540000|2021-02-02 08:12:20|261.3|260.9|261.5|261.2|261.5|261.2|261.3|260.9|782
1612253580000|2021-02-02 08:13:00|261.4|261.1|261.3|261.2|261.4|261.2|261.2|261.1|3377
1612253590000|2021-02-02 08:13:10||261.1||261.1||261.1||261|2716
1612253600000|2021-02-02 08:13:20||261.2||261.2||261.2||261.1|0
1612253610000|2021-02-02 08:13:30|261.4||261.4||261.4||261.4||0
1612253670000|2021-02-02 08:14:30|261.3||261.4||261.4||261.3||0
1612253690000|2021-02-02 08:14:50|261.3|261.1|261.3|261|261.3|261.1|261.2|261|4084
1612253700000|2021-02-02 08:15:00|261.2|260.9|261.1|260.8|261.2|260.9|261|260.8|6463
1612253710000|2021-02-02 08:15:10|261|260.7|260.8|260.6|261|260.8|260.8|260.6|6887
1612253720000|2021-02-02 08:15:20|260.9|260.7|260.9|260.6|261|260.8|260.9|260.6|798
1612253750000|2021-02-02 08:15:50|261|260.7|261|260.8|261|260.8|261|260.7|0
1612253760000|2021-02-02 08:16:00|260.9|260.7|260.9|260.7|260.9|260.7|260.9|260.7|0
1612253770000|2021-02-02 08:16:10||260.6||260.6||260.6||260.6|0
1612253800000|2021-02-02 08:16:40|260.8|260.7|260.9|260.7|260.9|260.8|260.8|260.7|2500
1612253810000|2021-02-02 08:16:50|261|260.8|260.9|260.8|261|260.8|260.9|260.7|15
1612253840000|2021-02-02 08:17:20|261|260.9|261.2|261.1|261.2|261.1|261|260.9|8655
1612253850000|2021-02-02 08:17:30|261.3|261|261.4|261.2|261.4|261.3|261.3|261|0
1612253860000|2021-02-02 08:17:40|261.5|261.1|261.3|261.1|261.5|261.1|261.3|261.1|0
1612253870000|2021-02-02 08:17:50||261.2||261.1||261.2||261.1|1000
1612253880000|2021-02-02 08:18:00|261.2|261.2|261.2|261|261.3|261.2|261.1|261|9682
1612253890000|2021-02-02 08:18:10|261.1|260.9|261|260.8|261.1|260.9|261|260.8|8749
1612253900000|2021-02-02 08:18:20|261.1|260.9|261.1|260.9|261.1|260.9|261.1|260.9|0
1612253910000|2021-02-02 08:18:30|261|261|261.1|260.9|261.1|261|261|260.9|0
1612253940000|2021-02-02 08:19:00|261||261||261||261||50
1612253950000|2021-02-02 08:19:10|261.1|261|261.2|261|261.3|261.2|261.1|261|1579
1612253960000|2021-02-02 08:19:20|261.3|261.1|261.3|261.1|261.4|261.2|261.3|261.1|0
1612253970000|2021-02-02 08:19:30|261.2|261|261.2|261|261.2|261|261.2|261|0
1612253980000|2021-02-02 08:19:40|261.3||261.3||261.3||261.3||0
1612254000000|2021-02-02 08:20:00|261.4|261.1|261.4|261.2|261.4|261.2|261.4|261.1|0
1612254010000|2021-02-02 08:20:10|261.3|261.3|261.4|261.3|261.4|261.3|261.3|261.2|982
1612254020000|2021-02-02 08:20:20|261.5|261.4|261.7|261.5|261.7|261.5|261.5|261.4|4928
1612254030000|2021-02-02 08:20:30|261.6||261.7||261.7||261.6||4353
1612254040000|2021-02-02 08:20:40|261.8|261.6|261.8|261.6|261.8|261.6|261.7|261.6|0
1612254050000|2021-02-02 08:20:50|261.9|261.7|261.9|261.7|261.9|261.7|261.9|261.7|0
1612254070000|2021-02-02 08:21:10|262|261.8|262|261.9|262|261.9|262|261.8|3347
1612254080000|2021-02-02 08:21:20|262.1|261.8|262.2|262|262.3|262.1|262.1|261.8|52512
1612254090000|2021-02-02 08:21:30|262.1|261.9|262|261.8|262.1|261.9|262|261.8|8363
1612254100000|2021-02-02 08:21:40|261.9||262||262||261.9||10
1612254110000|2021-02-02 08:21:50|261.9|261.7|261.8|261.6|261.9|261.7|261.8|261.6|1849
1612254130000|2021-02-02 08:22:10|261.9|261.7|261.8|261.6|261.9|261.7|261.8|261.6|100
1612254150000|2021-02-02 08:22:30|261.9|261.7|261.9|261.7|261.9|261.7|261.9|261.7|0
1612254160000|2021-02-02 08:22:40|261.8|261.6|261.8|261.6|261.8|261.6|261.7|261.6|3632
1612254170000|2021-02-02 08:22:50|261.7|261.5|261.6|261.5|261.7|261.5|261.6|261.5|1901
1612254180000|2021-02-02 08:23:00|261.5|261.4|261.6|261.5|261.6|261.5|261.5|261.4|947
1612254190000|2021-02-02 08:23:10|261.7|261.6|261.8|261.6|261.8|261.6|261.7|261.6|0
1612254200000|2021-02-02 08:23:20|261.9|261.7|261.8|261.6|261.9|261.7|261.8|261.6|3018
1612254210000|2021-02-02 08:23:30|261.7|261.5|261.7|261.5|261.7|261.5|261.6|261.4|2000
1612254220000|2021-02-02 08:23:40||261.6||261.5||261.6||261.5|0
1612254230000|2021-02-02 08:23:50|261.6|261.4|261.6|261.4|261.6|261.4|261.6|261.4|704
1612254240000|2021-02-02 08:24:00||261.3||261.3||261.3||261.3|0
1612254260000|2021-02-02 08:24:20|261.5||261.5||261.5||261.5||0
1612254270000|2021-02-02 08:24:30|261.6|261.4|261.7|261.5|261.7|261.5|261.6|261.4|2315
1612254300000|2021-02-02 08:25:00|261.6|261.4|261.6|261.4|261.6|261.4|261.5|261.4|2890
1612254310000|2021-02-02 08:25:10|261.5|261.3|261.4|261.2|261.5|261.3|261.4|261.2|1939
1612254330000|2021-02-02 08:25:30|261.3|261.1|261.3|261.1|261.3|261.1|261.3|261.1|0
1612254340000|2021-02-02 08:25:40|261.4|261.2|261.4|261.2|261.5|261.3|261.4|261.2|7842
1612254370000|2021-02-02 08:26:10|261.3|261.1|261.2|261.1|261.3|261.1|261.2|261.1|2900
1612254380000|2021-02-02 08:26:20|261.3|261|261.3|261|261.3|261|261.3|261|0
1612254390000|2021-02-02 08:26:30|261.2||261.3||261.3||261.2||0
1612254400000|2021-02-02 08:26:40|261.4|261.1|261.4|261.3|261.5|261.3|261.4|261.1|0
1612254420000|2021-02-02 08:27:00|261.5|261.4|261.5|261.4|261.5|261.4|261.5|261.4|245
1612254430000|2021-02-02 08:27:10|261.4|261.3|261.6|261.5|261.6|261.5|261.4|261.3|5160
1612254440000|2021-02-02 08:27:20||261.4||261.5||261.5||261.4|4000
1612254450000|2021-02-02 08:27:30||261.4||261.4||261.4||261.4|0
1612254460000|2021-02-02 08:27:40||261.5||261.4||261.5||261.4|0
1612254480000|2021-02-02 08:28:00|261.7|261.5|261.7|261.6|261.7|261.6|261.7|261.5|1883
1612254490000|2021-02-02 08:28:10||261.5||261.5||261.5||261.5|2893
1612254500000|2021-02-02 08:28:20||261.6||261.6||261.6||261.6|0
1612254510000|2021-02-02 08:28:30||261.5||261.6||261.6||261.5|0
1612254520000|2021-02-02 08:28:40|261.6|261.5|261.6|261.5|261.6|261.5|261.6|261.4|4192
1612254530000|2021-02-02 08:28:50||261.4||261.4||261.4||261.4|0
1612254540000|2021-02-02 08:29:00|261.5||261.5||261.5||261.5||0
1612254550000|2021-02-02 08:29:10|261.4|261.3|261.5|261.3|261.5|261.3|261.4|261.3|9867
1612254580000|2021-02-02 08:29:40|261.4||261.4||261.4||261.4||0
1612254600000|2021-02-02 08:30:00|261.5|261.4|261.6|261.4|261.6|261.5|261.5|261.4|2516
1612254610000|2021-02-02 08:30:10|261.5||261.5||261.5||261.5||0
1612254620000|2021-02-02 08:30:20|261.6|261.5|261.6|261.5|261.6|261.5|261.6|261.4|1339
1612254660000|2021-02-02 08:31:00|261.5|261.4|261.5|261.4|261.5|261.4|261.5|261.4|5457
1612254670000|2021-02-02 08:31:10|261.6|261.5|261.6|261.5|261.7|261.5|261.5|261.4|8824
1612254680000|2021-02-02 08:31:20|261.7||261.6||261.7||261.6||0
1612254700000|2021-02-02 08:31:40|261.5|261.4|261.6|261.4|261.6|261.4|261.5|261.4|2789
1612254710000|2021-02-02 08:31:50|261.5||261.5||261.5||261.5||0
1612254720000|2021-02-02 08:32:00|261.6||261.6||261.6||261.6||0
1612254730000|2021-02-02 08:32:10||261.5||261.4||261.5||261.4|0
1612254740000|2021-02-02 08:32:20||261.5||261.5||261.5||261.5|0
1612254750000|2021-02-02 08:32:30|261.7|261.6|261.8|261.6|261.8|261.7|261.7|261.6|3424
1612254800000|2021-02-02 08:33:20||261.7||261.7||261.7||261.7|0
1612254810000|2021-02-02 08:33:30|261.9||261.9||261.9||261.9||0
1612254820000|2021-02-02 08:33:40||261.8||261.8||261.8||261.8|0
1612254850000|2021-02-02 08:34:10|261.8|261.7|261.9|261.8|261.9|261.8|261.8|261.7|5337
1612254860000|2021-02-02 08:34:20|262|261.9|262|261.8|262|261.9|261.9|261.8|11956
1612254870000|2021-02-02 08:34:30|261.9|261.9|262|261.8|262|261.9|261.9|261.8|1000
1612254890000|2021-02-02 08:34:50||261.9||261.9||261.9||261.8|0
1612254900000|2021-02-02 08:35:00||261.8||261.9||261.9||261.8|0
1612254920000|2021-02-02 08:35:20|261.9|261.8|262|261.8|262|261.8|261.9|261.8|3856
1612254940000|2021-02-02 08:35:40|262.1|261.9|262.1|262|262.1|262|262|261.9|14072
1612254950000|2021-02-02 08:35:50|262.2|262.1|262.2|262.1|262.2|262.1|262.1|262.1|1363
1612254960000|2021-02-02 08:36:00|262.3|262.2|262.3|262.2|262.4|262.2|262.3|262.2|2276
1612254970000|2021-02-02 08:36:10|262.4|262.3|262.4|262.3|262.4|262.3|262.4|262.3|3401
1612254980000|2021-02-02 08:36:20|262.3|262.2|262.3|262.2|262.4|262.3|262.3|262.2|15108
1612254990000|2021-02-02 08:36:30|262.2|262.1|262.2|262.1|262.2|262.1|262.1|262|11307
1612255000000|2021-02-02 08:36:40|262.3|262.2|262.3|262.1|262.3|262.2|262.3|262.1|5910
1612255010000|2021-02-02 08:36:50|262.2|262.2|262.3|262.1|262.3|262.2|262.2|262.1|12597
1612255020000|2021-02-02 08:37:00||262.2||262.2||262.2||262.2|0
1612255040000|2021-02-02 08:37:20|262.2|262.1|262.3|262.1|262.3|262.1|262.2|262|1907
1612255050000|2021-02-02 08:37:30|262.2||262.2||262.2||262.2||4000
1612255060000|2021-02-02 08:37:40|262.3||262.3||262.3||262.3||0
1612255080000|2021-02-02 08:38:00|262.4|262.2|262.3|262.2|262.4|262.2|262.3|262.2|0
1612255110000|2021-02-02 08:38:30|262.2|262.1|262.2|262.1|262.2|262.1|262.2|262|5511
1612255120000|2021-02-02 08:38:40||262||262||262||262|0
1612255130000|2021-02-02 08:38:50|262.1|261.9|262.1|261.9|262.1|261.9|262.1|261.9|0
1612255140000|2021-02-02 08:39:00|262||262||262.1||262||3000
1612255150000|2021-02-02 08:39:10|262.1|262|262.1|262|262.1|262|262.1|261.9|2627
1612255160000|2021-02-02 08:39:20|262|261.9|262|261.9|262.1|262|262|261.9|1841
1612255170000|2021-02-02 08:39:30|262.1|262|262.1|261.9|262.1|262|262.1|261.9|0
1612255180000|2021-02-02 08:39:40|||||||||2000
1612255190000|2021-02-02 08:39:50|262||262||262||262||0
1612255220000|2021-02-02 08:40:20||261.8||261.9||261.9||261.8|0
1612255240000|2021-02-02 08:40:40|262.1|262|262.2|262.1|262.2|262.1|262|261.9|3224
1612255250000|2021-02-02 08:40:50|262.1|262|262.2|262|262.2|262|262.1|262|2577
1612255260000|2021-02-02 08:41:00|262.1|261.9|262.1|261.9|262.1|261.9|262|261.9|0
1612255290000|2021-02-02 08:41:30|262|261.8|262|261.9|262|261.9|261.9|261.8|3844
1612255310000|2021-02-02 08:41:50|262.1|262|262|261.9|262.1|262|262|261.9|2873
1612255320000|2021-02-02 08:42:00||261.8||261.9||261.9||261.8|0
1612255330000|2021-02-02 08:42:10|262.1||262.1||262.1||262.1||0
1612255340000|2021-02-02 08:42:20||262||261.9||262||261.9|0
1612255380000|2021-02-02 08:43:00|262||262.1||262.1||262||0
1612255400000|2021-02-02 08:43:20|262||262||262||262||0
1612255420000|2021-02-02 08:43:40|262.1|262|262.2|262.1|262.2|262.1|262.1|262|20710
1612255430000|2021-02-02 08:43:50||262||262||262.1||262|0
1612255480000|2021-02-02 08:44:40|262.1||262.2||262.2||262.1||0
1612255510000|2021-02-02 08:45:10||262.1||262.1||262.1||262.1|0
1612255530000|2021-02-02 08:45:30||262||262.1||262.1||262|0
1612255540000|2021-02-02 08:45:40||262||262||262.1||262|0
1612255550000|2021-02-02 08:45:50|262.1||262.1||262.1||262.1||0
1612255570000|2021-02-02 08:46:10|262.2|262.1|262.2|262.1|262.2|262.1|262.2|262.1|663
1612255580000|2021-02-02 08:46:20|262.1|262|262.2|262.1|262.2|262.1|262.1|262|12200
1612255600000|2021-02-02 08:46:40|262.1|262|262.4|262.3|262.5|262.4|262.1|262|27235
1612255630000|2021-02-02 08:47:10|262.3|262.2|262.3|262.2|262.3|262.2|262.3|262.2|777
1612255640000|2021-02-02 08:47:20||262.1||262.2||262.2||262.1|0
1612255650000|2021-02-02 08:47:30|262.4||262.4||262.4||262.4||0
1612255670000|2021-02-02 08:47:50||262.3||262.3||262.3||262.3|0
1612255690000|2021-02-02 08:48:10|262.5|262.4|262.5|262.4|262.6|262.4|262.5|262.4|0
1612255700000|2021-02-02 08:48:20|262.4|262.3|262.5|262.3|262.5|262.3|262.4|262.3|0
1612255710000|2021-02-02 08:48:30||262.4||262.3||262.4||262.3|0
1612255720000|2021-02-02 08:48:40|262.4||262.5||262.5||262.4||31
1612255730000|2021-02-02 08:48:50|262.4|262.2|262.3|262.1|262.4|262.2|262.2|262.1|4761
1612255760000|2021-02-02 08:49:20|262.2|262|262.1|262|262.2|262|262.1|261.9|4907
1612255770000|2021-02-02 08:49:30|262.2|262.1|262.2|262|262.2|262.1|262.1|262|0
1612255790000|2021-02-02 08:49:50|262.1|262.1|262.2|262|262.2|262.1|262.1|262|1336
1612255800000|2021-02-02 08:50:00|262.3||262.2||262.3||262.2||0
1612255820000|2021-02-02 08:50:20||262.1||262.1||262.1||262.1|55
1612255830000|2021-02-02 08:50:30|262.3|262.2|262.2|262.1|262.4|262.2|262.2|262.1|12392
1612255840000|2021-02-02 08:50:40|262.3|262.2|262.3|262.2|262.3|262.2|262.2|262.1|669
1612255850000|2021-02-02 08:50:50|||||||||2000
1612255860000|2021-02-02 08:51:00|262.4|262.3|262.4|262.3|262.4|262.3|262.4|262.2|0
1612255880000|2021-02-02 08:51:20|262.3|262.2|262.4|262.2|262.4|262.2|262.3|262.2|8765
1612255890000|2021-02-02 08:51:30|262.3|262.3|262.3|262.2|262.3|262.3|262.3|262.2|2500
1612255900000|2021-02-02 08:51:40||262.1||262.1||262.2||262.1|0
1612255940000|2021-02-02 08:52:20||262.2||262.2||262.2||262.2|0
1612255950000|2021-02-02 08:52:30|262.4|262.3|262.4|262.3|262.4|262.3|262.3|262.3|0
1612255990000|2021-02-02 08:53:10|262.5|262.4|262.5|262.4|262.5|262.4|262.5|262.4|1000
1612256000000|2021-02-02 08:53:20|||||||||2500
1612256040000|2021-02-02 08:54:00|262.6|262.5|262.5|262.4|262.6|262.5|262.5|262.4|6034
1612256050000|2021-02-02 08:54:10|262.4|262.3|262.4|262.3|262.4|262.3|262.4|262.2|2865
1612256060000|2021-02-02 08:54:20||262.2||262.3||262.3||262.2|0
1612256070000|2021-02-02 08:54:30||262.2||262.2||262.2||262.2|0
1612256090000|2021-02-02 08:54:50|262.3||262.3||262.3||262.3||0
1612256100000|2021-02-02 08:55:00|262.4||262.4||262.4||262.4||0
1612256130000|2021-02-02 08:55:30||262.3||262.2||262.3||262.2|0
1612256170000|2021-02-02 08:56:10|262.3||262.3||262.3||262.3||1500
1612256180000|2021-02-02 08:56:20||262.1||262.2||262.2||262.1|0
1612256200000|2021-02-02 08:56:40|262.4|262.3|262.4|262.3|262.4|262.3|262.4|262.2|1438
1612256210000|2021-02-02 08:56:50|262.5||262.4||262.5||262.4||0
1612256240000|2021-02-02 08:57:20|262.5|262.4|262.5|262.4|262.5|262.4|262.5|262.4|942
1612256290000|2021-02-02 08:58:10|262.6|262.5|262.6|262.4|262.6|262.5|262.5|262.4|4661
1612256310000|2021-02-02 08:58:30|262.5|262.3|262.4|262.3|262.5|262.3|262.4|262.3|8414
1612256320000|2021-02-02 08:58:40|262.5|262.4|262.5|262.4|262.5|262.4|262.5|262.4|35
1612256350000|2021-02-02 08:59:10|262.4|262.3|262.6|262.4|262.6|262.4|262.4|262.3|3670
1612256360000|2021-02-02 08:59:20|262.5||262.5||262.5||262.5||0
1612256370000|2021-02-02 08:59:30|262.6|262.5|262.6|262.5|262.6|262.5|262.6|262.4|0
1612256400000|2021-02-02 09:00:00|262.7|262.6|262.7|262.6|262.7|262.6|262.7|262.5|1090
1612256410000|2021-02-02 09:00:10|262.6|262.5|262.7|262.5|262.7|262.6|262.6|262.5|15858
1612256420000|2021-02-02 09:00:20|262.6||262.7||262.7||262.6||1847
1612256430000|2021-02-02 09:00:30||262.6||262.6||262.6||262.6|0
1612256460000|2021-02-02 09:01:00|262.8||262.7||262.8||262.7||1757
1612256470000|2021-02-02 09:01:10|262.8|262.7|262.8|262.6|262.8|262.7|262.8|262.6|3058
1612256480000|2021-02-02 09:01:20||262.7||262.7||262.7||262.6|0
1612256490000|2021-02-02 09:01:30|||||||||1475
1612256500000|2021-02-02 09:01:40|262.9|262.8|262.9|262.8|262.9|262.8|262.9|262.8|2550
1612256510000|2021-02-02 09:01:50|262.8|262.7|262.8|262.7|262.9|262.8|262.8|262.7|0
1612256520000|2021-02-02 09:02:00|262.9||262.9||262.9||262.8||0
1612256530000|2021-02-02 09:02:10|262.8|262.8|262.9|262.7|262.9|262.8|262.8|262.7|2500
1612256540000|2021-02-02 09:02:20|262.8|262.8|262.8|262.7|262.9|262.8|262.8|262.7|3822
1612256550000|2021-02-02 09:02:30|||||||||7113
1612256560000|2021-02-02 09:02:40|262.7|262.6|262.7|262.6|262.7|262.6|262.7|262.6|3917
1612256580000|2021-02-02 09:03:00|262.8||262.7||262.8||262.7||0
1612256590000|2021-02-02 09:03:10|||||||||3000
1612256600000|2021-02-02 09:03:20|262.8|262.7|262.8|262.7|262.8|262.7|262.8|262.7|2220
1612256610000|2021-02-02 09:03:30|262.9|262.8|262.9|262.8|262.9|262.8|262.9|262.8|200
1612256640000|2021-02-02 09:04:00|263|262.9|262.9|262.8|263|262.9|262.9|262.8|12538
1612256670000|2021-02-02 09:04:30|262.8|262.7|262.7|262.6|262.8|262.7|262.7|262.6|15748
1612256680000|2021-02-02 09:04:40|262.6|262.5|262.7|262.5|262.7|262.6|262.6|262.5|3832
1612256690000|2021-02-02 09:04:50|262.6|262.6|262.7|262.5|262.7|262.6|262.6|262.5|450
1612256700000|2021-02-02 09:05:00|262.6|262.6|262.6|262.5|262.7|262.6|262.6|262.5|0
1612256710000|2021-02-02 09:05:10|262.7|262.6|262.7|262.5|262.7|262.6|262.7|262.5|0
1612256720000|2021-02-02 09:05:20|262.6||262.6||262.6||262.6||0
1612256730000|2021-02-02 09:05:30|262.7||262.6||262.7||262.6||0
1612256740000|2021-02-02 09:05:40|262.5|262.4|262.4|262.3|262.5|262.4|262.4|262.3|18247
1612256800000|2021-02-02 09:06:40|262.5|262.4|262.5|262.4|262.5|262.4|262.5|262.4|7594
1612256810000|2021-02-02 09:06:50||262.3||262.3||262.3||262.3|7203
1612256820000|2021-02-02 09:07:00|262.4||262.4||262.5||262.4||0
1612256850000|2021-02-02 09:07:30|262.3|262.2|262.3|262.2|262.3|262.2|262.3|262.2|8893
1612256860000|2021-02-02 09:07:40|262.2|262.1|262.2|262.1|262.2|262.1|262.1|262|10312
1612256870000|2021-02-02 09:07:50||262||262||262||262|0
1612256880000|2021-02-02 09:08:00|262.3|262.1|262.3|262.2|262.3|262.2|262.3|262.1|5850
1612256940000|2021-02-02 09:09:00|262.4||262.3||262.4||262.3||73806
1612256950000|2021-02-02 09:09:10|||||||||6828
1612256960000|2021-02-02 09:09:20|262.2|262.1|262.1|262|262.2|262.1|262.1|262|8246
1612256970000|2021-02-02 09:09:30|262|261.9|262.1|262|262.2|262.1|262|261.9|18886
1612256980000|2021-02-02 09:09:40|262|261.9|262|261.9|262|261.9|262|261.9|7015
1612256990000|2021-02-02 09:09:50|262.1|262|262.2|262.1|262.3|262.1|262|262|11455
1612257000000|2021-02-02 09:10:00|262.1|261.9|261.9|261.8|262.1|262|261.9|261.8|26822
1612257010000|2021-02-02 09:10:10|261.8|261.7|261.8|261.7|261.9|261.8|261.8|261.7|5234
1612257020000|2021-02-02 09:10:20|261.7|261.6|261.8|261.7|261.9|261.8|261.7|261.5|36409
1612257030000|2021-02-02 09:10:30|261.7|261.6|261.9|261.7|262|261.8|261.7|261.6|8166
1612257040000|2021-02-02 09:10:40|261.8|261.8|261.9|261.7|261.9|261.8|261.8|261.7|4340
1612257070000|2021-02-02 09:11:10|262.2|261.8|262.2|262.1|262.4|262.3|262.2|261.8|82813
1612257080000|2021-02-02 09:11:20|262.1|262|262.2|262.1|262.2|262.1|262.1|262|50849
1612257140000|2021-02-02 09:12:20||262||262||262||262|0
1612257150000|2021-02-02 09:12:30||262.1||262.1||262.1||262.1|0
1612257180000|2021-02-02 09:13:00|262.3|262.2|262.3|262.2|262.3|262.2|262.3|262.2|14279
1612257250000|2021-02-02 09:14:10|||||||||18750
1612257270000|2021-02-02 09:14:30|262.2|262.1|262.3|262.2|262.3|262.2|262.2|262.1|8871
1612257290000|2021-02-02 09:14:50||262.1||262.1||262.1||262.1|0
1612257300000|2021-02-02 09:15:00|262.2|262|262.1|262|262.2|262|262.1|262|300
1612257310000|2021-02-02 09:15:10|262.2|262.1|262.2|262.1|262.3|262.1|262.2|262.1|1929
1612257350000|2021-02-02 09:15:50|262.1|262|262.1|261.9|262.2|262|262|261.9|4400
1612257370000|2021-02-02 09:16:10|262||262||262||262||340
1612257440000|2021-02-02 09:17:20|261.9|261.8|261.9|261.7|261.9|261.8|261.9|261.7|0
1612257450000|2021-02-02 09:17:30|261.8|261.8|261.9|261.8|261.9|261.8|261.8|261.8|27
1612257460000|2021-02-02 09:17:40|261.8|261.7|261.9|261.7|261.9|261.7|261.8|261.7|1910
1612257480000|2021-02-02 09:18:00||261.8||261.8||261.8||261.8|0
1612257550000|2021-02-02 09:19:10|261.8|261.7|261.9|261.8|261.9|261.8|261.8|261.7|5576
1612257560000|2021-02-02 09:19:20|||||||||1000
1612257600000|2021-02-02 09:20:00|261.8|261.7|261.8|261.7|261.8|261.7|261.8|261.7|0
1612257660000|2021-02-02 09:21:00|||||||||2000
1612257670000|2021-02-02 09:21:10|261.7|261.6|261.7|261.6|261.7|261.6|261.7|261.6|7973
1612257680000|2021-02-02 09:21:20|261.6|261.5|261.6|261.5|261.6|261.5|261.6|261.5|708
1612257720000|2021-02-02 09:22:00|261.7|261.6|261.7|261.6|261.8|261.6|261.7|261.6|4427
1612257750000|2021-02-02 09:22:30||261.5||261.6||261.6||261.5|0
1612257760000|2021-02-02 09:22:40|261.6|261.5|261.6|261.5|261.7|261.5|261.6|261.5|0
1612257770000|2021-02-02 09:22:50||261.4||261.4||261.4||261.4|0
1612257780000|2021-02-02 09:23:00||261.5||261.5||261.5||261.5|0
1612257820000|2021-02-02 09:23:40|261.7|261.6|261.7|261.5|261.7|261.6|261.7|261.5|1699
1612257830000|2021-02-02 09:23:50|261.6|261.6|261.7|261.6|261.7|261.6|261.6|261.6|366
1612257870000|2021-02-02 09:24:30|261.8|261.7|261.8|261.7|261.8|261.7|261.8|261.7|20
1612257880000|2021-02-02 09:24:40|||||||||4000
1612257920000|2021-02-02 09:25:20|261.9|261.8|261.9|261.8|261.9|261.8|261.9|261.8|2542
1612257960000|2021-02-02 09:26:00|261.8|261.7|261.9|261.7|261.9|261.8|261.8|261.7|3063
1612257970000|2021-02-02 09:26:10|261.8||261.8||261.9||261.8||0
1612257980000|2021-02-02 09:26:20|261.9||261.9||261.9||261.9||0
1612257990000|2021-02-02 09:26:30||261.8||261.8||261.8||261.8|62
1612258000000|2021-02-02 09:26:40|||||||||1000
1612258150000|2021-02-02 09:29:10|262|261.9|261.9|261.8|262|261.9|261.9|261.8|2844
1612258170000|2021-02-02 09:29:30|262||261.9||262||261.9||0
1612258230000|2021-02-02 09:30:30|262||262||262||262||0
1612258240000|2021-02-02 09:30:40|261.9||261.9||261.9||261.9||0
1612258300000|2021-02-02 09:31:40|262||262||262||262||0
1612258310000|2021-02-02 09:31:50|261.9|261.9|262|261.9|262|261.9|261.9|261.9|33
1612258320000|2021-02-02 09:32:00|||||||||6262
1612258370000|2021-02-02 09:32:50|262.1|262|262|261.9|262.1|262|262|261.9|8724
1612258380000|2021-02-02 09:33:00|261.9|261.8|261.9|261.8|261.9|261.8|261.9|261.8|11384
1612258400000|2021-02-02 09:33:20||261.7||261.8||261.8||261.7|2670
1612258410000|2021-02-02 09:33:30|||||||||1592
1612258440000|2021-02-02 09:34:00|262|261.9|261.9|261.8|262|261.9|261.9|261.8|6836
1612258470000|2021-02-02 09:34:30|261.8|261.7|261.8|261.7|261.8|261.7|261.8|261.7|2499
1612258480000|2021-02-02 09:34:40|261.7|261.6|261.7|261.6|261.7|261.6|261.7|261.6|1901
1612258490000|2021-02-02 09:34:50||261.5||261.5||261.5||261.5|0
1612258500000|2021-02-02 09:35:00||261.6||261.6||261.6||261.6|0
1612258510000|2021-02-02 09:35:10|261.8||261.8||261.8||261.8||0
1612258520000|2021-02-02 09:35:20|261.7||261.8||261.8||261.7||0
1612258560000|2021-02-02 09:36:00|261.7||261.7||261.7||261.7||0
1612258620000|2021-02-02 09:37:00|261.8|261.7|261.9|261.7|261.9|261.7|261.8|261.7|1186
1612258680000|2021-02-02 09:38:00|261.8|261.8|261.9|261.7|261.9|261.8|261.8|261.7|3903
1612258690000|2021-02-02 09:38:10||261.8||261.8||261.8||261.8|0
1612258710000|2021-02-02 09:38:30|261.8|261.7|261.9|261.7|261.9|261.8|261.8|261.7|10355
1612258750000|2021-02-02 09:39:10||261.8||261.8||261.8||261.8|0
1612258770000|2021-02-02 09:39:30|261.8|261.7|261.9|261.7|261.9|261.8|261.8|261.7|6130
1612258800000|2021-02-02 09:40:00|261.8|261.6|261.7|261.6|261.8|261.6|261.7|261.6|0
1612258820000|2021-02-02 09:40:20|261.6|261.5|261.7|261.5|261.7|261.5|261.6|261.5|0
1612258860000|2021-02-02 09:41:00|261.6||261.6||261.6||261.6||0
1612258910000|2021-02-02 09:41:50|261.7|261.6|261.7|261.5|261.7|261.6|261.6|261.5|3719
1612258920000|2021-02-02 09:42:00|261.6|261.6|261.7|261.5|261.7|261.6|261.6|261.5|0
1612258940000|2021-02-02 09:42:20||261.6||261.6||261.6||261.6|0
1612258950000|2021-02-02 09:42:30|261.6|261.5|261.7|261.5|261.7|261.5|261.6|261.5|295
1612258970000|2021-02-02 09:42:50|261.6||261.6||261.6||261.6||10000
1612258990000|2021-02-02 09:43:10|261.7||261.7||261.7||261.7||0
1612259000000|2021-02-02 09:43:20|261.6|261.6|261.6|261.5|261.7|261.6|261.6|261.5|2757
1612259010000|2021-02-02 09:43:30|261.7||261.6||261.7||261.6||0
1612259020000|2021-02-02 09:43:40|261.7||261.7||261.7||261.7||0
1612259030000|2021-02-02 09:43:50|261.6|261.6|261.7|261.5|261.7|261.6|261.6|261.5|2971
1612259100000|2021-02-02 09:45:00|261.6|261.6|261.7|261.5|261.7|261.6|261.6|261.5|4051
1612259130000|2021-02-02 09:45:30|261.6|261.6|261.7|261.5|261.7|261.6|261.6|261.5|3900
1612259160000|2021-02-02 09:46:00|261.6||261.7||261.7||261.6||2089
1612259220000|2021-02-02 09:47:00|||||||||600
1612259310000|2021-02-02 09:48:30|261.8|261.6|261.8|261.6|261.8|261.7|261.7|261.6|15261
1612259330000|2021-02-02 09:48:50||261.7||261.7||261.7||261.7|0
1612259390000|2021-02-02 09:49:50|261.7|261.6|261.7|261.6|261.7|261.6|261.7|261.6|9485
1612259400000|2021-02-02 09:50:00||261.5||261.5||261.5||261.5|5542
1612259410000|2021-02-02 09:50:10|261.6||261.7||261.7||261.6||1500
1612259460000|2021-02-02 09:51:00|261.6|261.6|261.5|261.4|261.6|261.6|261.5|261.4|7426
1612259470000|2021-02-02 09:51:10|261.4|261.3|261.5|261.3|261.5|261.4|261.4|261.3|4439
1612259570000|2021-02-02 09:52:50|261.4|261.4|261.4|261.3|261.4|261.4|261.4|261.3|0
1612259600000|2021-02-02 09:53:20|261.5|261.4|261.6|261.4|261.6|261.4|261.5|261.4|3973
1612259620000|2021-02-02 09:53:40|261.5||261.5||261.5||261.5||0
1612259640000|2021-02-02 09:54:00|||||||||3023
1612259650000|2021-02-02 09:54:10|261.6|261.5|261.7|261.5|261.7|261.6|261.6|261.5|16713
1612259740000|2021-02-02 09:55:40|261.6||261.6||261.6||261.6||115
1612259790000|2021-02-02 09:56:30|261.5|261.4|261.5|261.4|261.5|261.4|261.5|261.4|5075
1612259800000|2021-02-02 09:56:40|||||||||1000
1612259830000|2021-02-02 09:57:10|261.6|261.5|261.6|261.5|261.6|261.5|261.6|261.5|4986
1612259840000|2021-02-02 09:57:20|261.7||261.7||261.7||261.7||0
1612259850000|2021-02-02 09:57:30|261.6|261.4|261.6|261.4|261.6|261.4|261.5|261.4|7098
1612259860000|2021-02-02 09:57:40||261.5||261.5||261.5||261.4|0
1612259870000|2021-02-02 09:57:50|261.5|261.4|261.5|261.4|261.6|261.4|261.5|261.4|0
1612259960000|2021-02-02 09:59:20|||||||||1500
1612259970000|2021-02-02 09:59:30||261.3||261.3||261.3||261.3|6705
1612259990000|2021-02-02 09:59:50|261.4||261.4||261.5||261.4||0
1612260000000|2021-02-02 10:00:00|261.5|261.4|261.5|261.4|261.5|261.4|261.4|261.3|3335
1612260030000|2021-02-02 10:00:30|261.6|261.5|261.5|261.4|261.6|261.5|261.5|261.4|1557
1612260040000|2021-02-02 10:00:40||261.3||261.3||261.3||261.3|3995
1612260060000|2021-02-02 10:01:00|261.4||261.4||261.4||261.4||0
1612260080000|2021-02-02 10:01:20|261.3|261.2|261.3|261.2|261.3|261.2|261.3|261.2|2875
1612260090000|2021-02-02 10:01:30|261.4||261.3||261.4||261.3||3090
1612260100000|2021-02-02 10:01:40|261.4||261.3||261.4||261.3||400
1612260120000|2021-02-02 10:02:00|261.4|261.3|261.4|261.3|261.4|261.3|261.4|261.3|1000
1612260140000|2021-02-02 10:02:20|261.3|261.2|261.3|261.2|261.4|261.3|261.3|261.2|2500
1612260150000|2021-02-02 10:02:30|261.2|261.1|261.2|261.1|261.2|261.1|261.1|261|15204
1612260180000|2021-02-02 10:03:00|261.3|261.2|261.3|261.2|261.3|261.2|261.3|261.2|994
1612260260000|2021-02-02 10:04:20|261.2|261.1|261.2|261.1|261.3|261.1|261.2|261.1|0
1612260290000|2021-02-02 10:04:50|261.1|261|261.1|261|261.1|261|261.1|261|2500
1612260310000|2021-02-02 10:05:10|261|260.9|261|260.9|261|260.9|261|260.9|8350
1612260340000|2021-02-02 10:05:40|261.1||261||261.1||261||0
1612260370000|2021-02-02 10:06:10|261.1|261|261.2|261|261.2|261|261.1|261|33
1612260400000|2021-02-02 10:06:40|261.1|260.9|261|260.9|261.1|260.9|261|260.9|2467
1612260410000|2021-02-02 10:06:50|261.1||261.1||261.1||261.1||0
1612260420000|2021-02-02 10:07:00|261|261|261.1|261|261.1|261|261|261|1
1612260430000|2021-02-02 10:07:10||260.9||261||261||260.9|0
1612260460000|2021-02-02 10:07:40|261|260.9|261|260.9|261.1|260.9|261|260.9|0
1612260510000|2021-02-02 10:08:30|260.9|260.8|260.9|260.8|260.9|260.8|260.9|260.8|3385
1612260540000|2021-02-02 10:09:00|260.8|260.7|260.8|260.7|260.8|260.7|260.8|260.7|1393
1612260550000|2021-02-02 10:09:10|260.9||260.8||260.9||260.8||0
1612260560000|2021-02-02 10:09:20|260.9||260.9||260.9||260.8||0
1612260570000|2021-02-02 10:09:30|260.8||260.8||260.9||260.8||0
1612260600000|2021-02-02 10:10:00|260.7|260.6|260.7|260.6|260.7|260.6|260.7|260.6|2503
1612260610000|2021-02-02 10:10:10|260.8||260.8||260.8||260.7||0
1612260620000|2021-02-02 10:10:20||260.7||260.7||260.7||260.7|0
1612260660000|2021-02-02 10:11:00|||||||||2396
1612260670000|2021-02-02 10:11:10|260.7|260.6|260.7|260.6|260.7|260.6|260.7|260.6|2963
1612260680000|2021-02-02 10:11:20|260.8|260.7|260.8|260.7|260.8|260.7|260.8|260.7|589
1612260710000|2021-02-02 10:11:50|||||||||203
1612260720000|2021-02-02 10:12:00|260.7|260.6|260.7|260.6|260.8|260.6|260.7|260.6|1400
1612260730000|2021-02-02 10:12:10|260.8|260.7|260.8|260.7|260.8|260.7|260.8|260.7|640
1612260770000|2021-02-02 10:12:50|260.7|260.6|260.7|260.6|260.7|260.6|260.7|260.6|5544
1612260790000|2021-02-02 10:13:10|260.8|260.7|260.8|260.7|260.8|260.7|260.8|260.7|3173
1612260820000|2021-02-02 10:13:40|260.7|260.6|260.7|260.6|260.7|260.6|260.7|260.6|0
1612260870000|2021-02-02 10:14:30|260.8|260.7|260.8|260.7|260.8|260.7|260.8|260.7|589
1612260930000|2021-02-02 10:15:30|260.7|260.6|260.8|260.6|260.8|260.6|260.7|260.6|284
1612260940000|2021-02-02 10:15:40|260.7||260.7||260.8||260.7||0
1612260950000|2021-02-02 10:15:50|260.8|260.7|260.8|260.7|260.8|260.7|260.8|260.6|0
1612261020000|2021-02-02 10:17:00|260.9|260.8|260.9|260.8|260.9|260.8|260.9|260.7|933
1612261040000|2021-02-02 10:17:20|261|260.9|260.9|260.8|261|260.9|260.9|260.8|11057
1612261050000|2021-02-02 10:17:30|261|260.9|261|260.8|261|260.9|260.9|260.8|1384
1612261130000|2021-02-02 10:18:50|||||||||2500
1612261190000|2021-02-02 10:19:50|261.1|260.9|261.1|261|261.1|261|261.1|260.9|15637
1612261210000|2021-02-02 10:20:10|261.2|261.1|261.3|261.2|261.3|261.2|261.2|261.1|925
1612261220000|2021-02-02 10:20:20|261.4|261.3|261.4|261.3|261.4|261.3|261.3|261.2|240
1612261240000|2021-02-02 10:20:40|261.5|261.4|261.5|261.4|261.5|261.4|261.5|261.4|0
1612261260000|2021-02-02 10:21:00|261.4|261.3|261.5|261.4|261.5|261.4|261.4|261.3|11894
1612261280000|2021-02-02 10:21:20|261.4|261.3|261.5|261.3|261.5|261.3|261.4|261.3|2887
1612261320000|2021-02-02 10:22:00|261.4||261.4||261.4||261.4||0
1612261330000|2021-02-02 10:22:10|261.5||261.4||261.5||261.4||0
1612261430000|2021-02-02 10:23:50|261.3|261.2|261.3|261.2|261.3|261.2|261.3|261.2|2715
1612261440000|2021-02-02 10:24:00||261.1||261.2||261.2||261.1|0
1612261520000|2021-02-02 10:25:20|261.4|261.3|261.4|261.3|261.4|261.3|261.4|261.3|2635
1612261540000|2021-02-02 10:25:40|261.5||261.5||261.5||261.5||23
1612261550000|2021-02-02 10:25:50|261.4||261.4||261.4||261.4||0
1612261620000|2021-02-02 10:27:00|261.3|261.2|261.2|261.1|261.3|261.2|261.2|261.1|6258
1612261630000|2021-02-02 10:27:10|261.1|261|261.2|261.1|261.2|261.1|261.1|261|7400
1612261640000|2021-02-02 10:27:20|261.1|261|261.1|261|261.1|261|261.1|261|17
1612261650000|2021-02-02 10:27:30|||||||||1000
1612261660000|2021-02-02 10:27:40|||||||||160
1612261680000|2021-02-02 10:28:00|261.2||261.2||261.2||261.2||0
1612261720000|2021-02-02 10:28:40|261.1||261.1||261.1||261.1||0
1612261810000|2021-02-02 10:30:10|261.2|261.1|261.2|261.1|261.2|261.1|261.2|261|4726
1612261830000|2021-02-02 10:30:30|261.3||261.3||261.3||261.3||0
1612261850000|2021-02-02 10:30:50||261.2||261.2||261.2||261.2|0
1612261920000|2021-02-02 10:32:00|261.4|261.3|261.3|261.2|261.4|261.3|261.3|261.2|1232
1612261930000|2021-02-02 10:32:10|261.4|261.3|261.4|261.3|261.4|261.3|261.4|261.3|186
1612261940000|2021-02-02 10:32:20|261.5||261.5||261.5||261.5||3035
1612262090000|2021-02-02 10:34:50|261.4|261.2|261.3|261.2|261.4|261.2|261.3|261.2|5225
1612262100000|2021-02-02 10:35:00|261.4|261.3|261.4|261.3|261.4|261.3|261.4|261.3|590
1612262130000|2021-02-02 10:35:30|261.3|261.2|261.3|261.2|261.3|261.2|261.3|261.2|5250
1612262140000|2021-02-02 10:35:40|261.4||261.3||261.4||261.3||601
1612262160000|2021-02-02 10:36:00|261.4|261.3|261.3|261.2|261.4|261.3|261.3|261.2|0
1612262180000|2021-02-02 10:36:20|261.4|261.3|261.4|261.2|261.4|261.3|261.4|261.2|4098
1612262190000|2021-02-02 10:36:30|261.3||261.3||261.3||261.3||0
1612262200000|2021-02-02 10:36:40|261.2|261.1|261.3|261.2|261.3|261.2|261.2|261.1|7589
1612262240000|2021-02-02 10:37:20|261.2|261.1|261.3|261.1|261.3|261.1|261.2|261.1|500
1612262250000|2021-02-02 10:37:30|261.2||261.2||261.2||261.2||0
1612262270000|2021-02-02 10:37:50|261.3|261.2|261.3|261.1|261.3|261.2|261.3|261.1|589
1612262280000|2021-02-02 10:38:00|261.2||261.2||261.2||261.2||0
1612262290000|2021-02-02 10:38:10|261.3|261.2|261.4|261.3|261.4|261.3|261.3|261.2|5808
1612262300000|2021-02-02 10:38:20|261.5||261.5||261.5||261.5||0
1612262320000|2021-02-02 10:38:40|261.4||261.4||261.4||261.4||0
1612262360000|2021-02-02 10:39:20|261.3|261.2|261.4|261.3|261.4|261.3|261.3|261.2|6243
1612262410000|2021-02-02 10:40:10|261.3|261.2|261.3|261.2|261.3|261.2|261.3|261.2|2506
1612262420000|2021-02-02 10:40:20||261.1||261.2||261.2||261.1|0
1612262490000|2021-02-02 10:41:30|261.2|261.1|261.1|261|261.2|261.1|261.1|261|2501
1612262600000|2021-02-02 10:43:20|||||||||3000
1612262640000|2021-02-02 10:44:00|261.2|261.1|261.2|261.1|261.2|261.1|261.2|261.1|589
1612262650000|2021-02-02 10:44:10|261.3||261.2||261.3||261.2||0
1612262660000|2021-02-02 10:44:20|261.3|261.2|261.3|261.1|261.3|261.2|261.3|261.1|616
1612262690000|2021-02-02 10:44:50|261.2||261.2||261.2||261.2||0
1612262700000|2021-02-02 10:45:00|261.1|261|261.1|261|261.1|261|261.1|261|9501
1612262730000|2021-02-02 10:45:30|||||||||4000
1612262770000|2021-02-02 10:46:10|261|260.9|261|260.9|261|260.9|261|260.9|7694
1612262830000|2021-02-02 10:47:10|260.9|260.8|261|260.9|261|260.9|260.9|260.8|1038
1612262840000|2021-02-02 10:47:20|261.1|261|261.1|261|261.1|261|261.1|261|0
1612262870000|2021-02-02 10:47:50|||||||||62
1612262890000|2021-02-02 10:48:10|261|260.9|261|260.9|261|260.9|261|260.9|494
1612262900000|2021-02-02 10:48:20|261.1||261.1||261.1||261.1||0
1612262910000|2021-02-02 10:48:30|261||261||261||261||0
1612262930000|2021-02-02 10:48:50|261.1||261||261.1||261||0
1612262940000|2021-02-02 10:49:00|261.1|261|261.1|261|261.1|261|261.1|261|2210
1612262950000|2021-02-02 10:49:10|261.2|261.1|261.1|260.9|261.2|261.1|261.1|260.9|10421
1612262970000|2021-02-02 10:49:30|261||261||261||261||0
1612263000000|2021-02-02 10:50:00|261.1|261|261.1|261|261.1|261|261.1|261|590
1612263020000|2021-02-02 10:50:20|261.2||261.2||261.2||261.2||0
1612263060000|2021-02-02 10:51:00|261.3|261.1|261.3|261.1|261.3|261.2|261.2|261.1|2973
1612263090000|2021-02-02 10:51:30|261.2||261.3||261.3||261.2||0
1612263120000|2021-02-02 10:52:00|||||||||2000
1612263130000|2021-02-02 10:52:10|261.2||261.2||261.2||261.2||0
1612263190000|2021-02-02 10:53:10|||||||||2500
1612263260000|2021-02-02 10:54:20|||||||||33
1612263270000|2021-02-02 10:54:30|261.1|261|261.2|261|261.2|261|261.1|261|6464
1612263320000|2021-02-02 10:55:20|261.1||261.1||261.1||261.1||0
1612263330000|2021-02-02 10:55:30|261.2|261.1|261.2|261.1|261.3|261.2|261.2|261.1|7426
1612263340000|2021-02-02 10:55:40|261.3||261.3||261.3||261.3||0
1612263350000|2021-02-02 10:55:50||261.2||261.1||261.2||261.1|0
1612263480000|2021-02-02 10:58:00||261.2||261.2||261.2||261.2|0
1612263510000|2021-02-02 10:58:30|261.2|261.1|261.2|261.1|261.2|261.1|261.2|261.1|2613
1612263520000|2021-02-02 10:58:40|261.3||261.3||261.3||261.3||0
1612263530000|2021-02-02 10:58:50||261.2||261.1||261.2||261.1|0
1612263540000|2021-02-02 10:59:00|261.2||261.2||261.2||261.2||0
1612263550000|2021-02-02 10:59:10|261.3|261.2|261.3|261.1|261.3|261.2|261.3|261.1|696
1612263600000|2021-02-02 11:00:00|261.2||261.2||261.2||261.2||0
1612263630000|2021-02-02 11:00:30|||||||||1000
1612263650000|2021-02-02 11:00:50|261.1|261|261.1|261|261.1|261|261.1|261|3979
1612263660000|2021-02-02 11:01:00||260.9||261||261||260.9|10641
1612263720000|2021-02-02 11:02:00|261.2|261.1|261.1|261|261.2|261.1|261.1|261|6695
1612263730000|2021-02-02 11:02:10||260.9||261||261||260.9|200
1612264000000|2021-02-02 11:06:40|261.2|261.1|261.2|261.1|261.2|261.1|261.1|261|10523
1612264010000|2021-02-02 11:06:50|261.3||261.3||261.3||261.3||3121
1612264040000|2021-02-02 11:07:20|261.2||261.2||261.2||261.2||0
1612264070000|2021-02-02 11:07:50|261.1|261|261.1|261|261.1|261|261.1|261|16320
1612264200000|2021-02-02 11:10:00|261.2|261.1|261.2|261.1|261.2|261.1|261.2|261|3466
1612264210000|2021-02-02 11:10:10|261.3||261.3||261.3||261.2||515
1612264250000|2021-02-02 11:10:50|261.2||261.3||261.3||261.2||0
1612264280000|2021-02-02 11:11:20|261.2||261.2||261.2||261.2||0
1612264290000|2021-02-02 11:11:30|261.3||261.2||261.3||261.2||0
1612264300000|2021-02-02 11:11:40|||||||||40
1612264340000|2021-02-02 11:12:20|261.3|261.2|261.3|261.1|261.3|261.2|261.3|261.1|684
1612264430000|2021-02-02 11:13:50|261.2|261.2|261.3|261.2|261.4|261.2|261.2|261.2|1862
1612264460000|2021-02-02 11:14:20|261.2|261.1|261.3|261.1|261.3|261.1|261.2|261.1|9359
1612264470000|2021-02-02 11:14:30|261.2||261.2||261.2||261.2||0
1612264510000|2021-02-02 11:15:10|261.1|261|261.2|261.1|261.2|261.1|261.1|261|996
1612264520000|2021-02-02 11:15:20|261.1|261|261.2|261.1|261.2|261.1|261.1|261|10408
1612264540000|2021-02-02 11:15:40|261.1|261|261.1|261|261.1|261|261.1|261|62
1612264580000|2021-02-02 11:16:20|261|260.9|261|260.9|261|260.9|261|260.9|3195
1612264590000|2021-02-02 11:16:30|260.9|260.8|260.9|260.8|261|260.8|260.9|260.8|1901
1612264600000|2021-02-02 11:16:40|261||260.9||261||260.9||0
1612264650000|2021-02-02 11:17:30|261|260.9|261|260.8|261|260.9|261|260.8|2613
1612264860000|2021-02-02 11:21:00|260.9|260.9|261|260.8|261|260.9|260.9|260.8|5022
1612264880000|2021-02-02 11:21:20||260.9||260.9||260.9||260.9|0
1612264920000|2021-02-02 11:22:00|260.9|260.8|260.9|260.7|260.9|260.8|260.8|260.7|18090
1612264930000|2021-02-02 11:22:10|260.8|260.6|260.7|260.6|260.8|260.6|260.7|260.6|18205
1612264940000|2021-02-02 11:22:20|260.8|260.7|260.8|260.6|260.8|260.7|260.8|260.6|0
1612264950000|2021-02-02 11:22:30|260.7|260.5|260.7|260.5|260.7|260.6|260.7|260.5|10359
1612264960000|2021-02-02 11:22:40|260.8|260.6|260.8|260.6|260.8|260.6|260.8|260.6|0
1612265040000|2021-02-02 11:24:00|260.7||260.7||260.7||260.7||0
1612265050000|2021-02-02 11:24:10|260.8|260.7|260.7|260.6|260.8|260.7|260.7|260.6|1343
1612265090000|2021-02-02 11:24:50|260.6|260.5|260.6|260.5|260.7|260.6|260.6|260.5|22551
1612265130000|2021-02-02 11:25:30|260.5|260.4|260.3|260.2|260.5|260.4|260.3|260.2|45938
1612265140000|2021-02-02 11:25:40|260.4|260.3|260.4|260.3|260.4|260.3|260.3|260.2|17679
1612265160000|2021-02-02 11:26:00|260.3|260.2|260.3|260.2|260.3|260.2|260.2|260.1|17276
1612265180000|2021-02-02 11:26:20|260.2|260.1|260.2|260.1|260.3|260.1|260.2|260.1|4345
1612265200000|2021-02-02 11:26:40|260.1|260|260.2|260|260.2|260|260.1|260|7941
1612265210000|2021-02-02 11:26:50|260.1||260.2||260.2||260.1||0
1612265220000|2021-02-02 11:27:00||260.1||260.1||260.1||260|3069
1612265240000|2021-02-02 11:27:20|260.3|260.2|260.3|260.1|260.3|260.2|260.2|260.1|7378
1612265300000|2021-02-02 11:28:20|260.2||260.2||260.2||260.2||0
1612265330000|2021-02-02 11:28:50|260.1|260|260.1|260|260.2|260.1|260.1|260|11845
1612265380000|2021-02-02 11:29:40|260.2|260.1|259.9|259.8|260.2|260.1|259.9|259.8|34686
1612265400000|2021-02-02 11:30:00|259.8|259.7|259.8|259.7|259.9|259.8|259.8|259.6|18540
1612265410000|2021-02-02 11:30:10|259.9|259.8|260|259.9|260|259.9|259.9|259.8|11000
1612265420000|2021-02-02 11:30:20|||||||||2
1612265450000|2021-02-02 11:30:50|260.1|260|260.2|260.1|260.2|260.1|260.1|259.9|8164
1612265490000|2021-02-02 11:31:30|260.3||260.2||260.3||260.2||944
1612265570000|2021-02-02 11:32:50|||||||||2401
1612265600000|2021-02-02 11:33:20|260.1|260|260.2|260|260.2|260|260.1|260|1052
1612265660000|2021-02-02 11:34:20||260.1||260.1||260.1||260.1|0
1612265680000|2021-02-02 11:34:40|260.3|260.2|260.3|260.2|260.3|260.2|260.3|260.2|1179
1612265690000|2021-02-02 11:34:50||260.1||260.1||260.1||260.1|0
1612265710000|2021-02-02 11:35:10|260.2||260.3||260.3||260.2||0
1612265750000|2021-02-02 11:35:50||260.2||260.2||260.2||260.2|0
1612265760000|2021-02-02 11:36:00|260.4|260.3|260.4|260.3|260.4|260.3|260.4|260.3|523
1612265790000|2021-02-02 11:36:30|260.3|260.2|260.3|260.1|260.3|260.2|260.2|260.1|10035
1612265850000|2021-02-02 11:37:30||260.2||260.2||260.2||260.2|0
1612265870000|2021-02-02 11:37:50|260.4|260.3|260.3|260.2|260.4|260.3|260.3|260.2|6798
1612265880000|2021-02-02 11:38:00|260.2|260.1|260.3|260.1|260.3|260.1|260.2|260.1|10000
1612265890000|2021-02-02 11:38:10||260.2||260.2||260.2||260.2|5953
1612265930000|2021-02-02 11:38:50|260.2|260.1|260.3|260.1|260.3|260.2|260.2|260.1|2394
1612266010000|2021-02-02 11:40:10|260.2|260|260.2|260.1|260.3|260.1|260.2|260|5702
1612266060000|2021-02-02 11:41:00|260.3|260.2|260.3|260.2|260.3|260.2|260.3|260.2|2541
1612266290000|2021-02-02 11:44:50|260.4|260.3|260.3|260.2|260.4|260.3|260.3|260.2|11590
1612266300000|2021-02-02 11:45:00|260.2|260.1|260.2|260.1|260.2|260.1|260.2|260.1|7634
1612266320000|2021-02-02 11:45:20|260.1|260|260.1|260|260.1|260|260.1|260|2506
1612266330000|2021-02-02 11:45:30|260|259.9|260|259.9|260|259.9|260|259.9|4668
1612266350000|2021-02-02 11:45:50|||||||||101
1612266370000|2021-02-02 11:46:10||259.8||259.9||259.9||259.8|0
1612266380000|2021-02-02 11:46:20|||||||||2500
1612266390000|2021-02-02 11:46:30|259.9|259.8|259.9|259.8|259.9|259.8|259.9|259.8|0
1612266400000|2021-02-02 11:46:40|||||||||1500
1612266470000|2021-02-02 11:47:50|259.8|259.7|259.8|259.7|259.8|259.7|259.8|259.7|3154
1612266520000|2021-02-02 11:48:40|259.7|259.6|259.7|259.6|259.7|259.6|259.7|259.6|3000
1612266540000|2021-02-02 11:49:00|||||||||7470
1612266560000|2021-02-02 11:49:20|259.8|259.7|259.8|259.7|259.9|259.8|259.8|259.7|13034
1612266600000|2021-02-02 11:50:00|259.9||259.9||259.9||259.9||0
1612266610000|2021-02-02 11:50:10|259.8||259.9||259.9||259.8||2500
1612266670000|2021-02-02 11:51:10|259.8|259.8|259.9|259.8|259.9|259.8|259.8|259.8|2589
1612266680000|2021-02-02 11:51:20|259.8|259.7|259.8|259.7|259.8|259.8|259.8|259.7|4068
1612266690000|2021-02-02 11:51:30|259.9||259.8||259.9||259.8||0
1612266700000|2021-02-02 11:51:40|259.9|259.8|259.9|259.8|259.9|259.8|259.9|259.8|187
1612266740000|2021-02-02 11:52:20|260|259.9|259.9|259.8|260|259.9|259.9|259.8|4385
1612266750000|2021-02-02 11:52:30|260||259.9||260||259.9||11331
1612266770000|2021-02-02 11:52:50|||||||||7500
1612266780000|2021-02-02 11:53:00|||||||||768
1612266800000|2021-02-02 11:53:20|260|259.9|259.9|259.8|260|259.9|259.9|259.8|7708
1612266810000|2021-02-02 11:53:30|||||||||264
1612266860000|2021-02-02 11:54:20|||||||||10000
1612266880000|2021-02-02 11:54:40||259.7||259.7||259.7||259.7|3289
1612266910000|2021-02-02 11:55:10|259.8||259.8||259.8||259.8||0
1612266930000|2021-02-02 11:55:30|259.7|259.6|259.8|259.6|259.8|259.6|259.7|259.6|1771
1612266940000|2021-02-02 11:55:40|259.7||259.7||259.7||259.7||0
1612266980000|2021-02-02 11:56:20|259.8|259.7|259.8|259.6|259.8|259.7|259.7|259.6|2292
1612266990000|2021-02-02 11:56:30|259.7||259.7||259.7||259.7||0
1612267010000|2021-02-02 11:56:50|259.6|259.5|259.7|259.5|259.7|259.5|259.6|259.5|3376
1612267020000|2021-02-02 11:57:00|259.6||259.6||259.6||259.6||0
1612267140000|2021-02-02 11:59:00|259.5|259.4|259.5|259.4|259.5|259.4|259.5|259.4|6180
1612267150000|2021-02-02 11:59:10|259.6|259.5|259.5|259.4|259.6|259.5|259.5|259.4|1194
1612267160000|2021-02-02 11:59:20|259.6|259.5|259.6|259.5|259.6|259.5|259.6|259.5|0
1612267170000|2021-02-02 11:59:30|259.5|259.4|259.5|259.4|259.5|259.4|259.5|259.4|2500
1612267180000|2021-02-02 11:59:40|259.6||259.5||259.6||259.5||0
1612267190000|2021-02-02 11:59:50|259.6||259.5||259.6||259.5||0
1612267230000|2021-02-02 12:00:30|||||||||500
1612267280000|2021-02-02 12:01:20|||||||||770
1612267410000|2021-02-02 12:03:30|259.6|259.5|259.5|259.4|259.6|259.5|259.5|259.4|9675
1612267430000|2021-02-02 12:03:50|259.6||259.5||259.6||259.5||1403
1612267450000|2021-02-02 12:04:10|259.6|259.5|259.6|259.5|259.6|259.5|259.6|259.4|4160
1612267460000|2021-02-02 12:04:20|259.5|259.4|259.5|259.4|259.5|259.4|259.5|259.4|5239
1612267490000|2021-02-02 12:04:50|259.4|259.3|259.4|259.3|259.5|259.3|259.4|259.3|6820
1612267500000|2021-02-02 12:05:00|259.5||259.5||259.5||259.5||9727
1612267520000|2021-02-02 12:05:20|259.4||259.5||259.5||259.4||0
1612267530000|2021-02-02 12:05:30|259.4||259.5||259.5||259.4||0
1612267540000|2021-02-02 12:05:40||259.4||259.4||259.4||259.4|0
1612267550000|2021-02-02 12:05:50|259.4|259.3|259.5|259.3|259.5|259.3|259.4|259.3|0
1612267650000|2021-02-02 12:07:30|259.4|259.2|259.3|259.2|259.4|259.2|259.3|259.2|6725
1612267670000|2021-02-02 12:07:50|259.2|259.1|259.2|259|259.2|259.1|259.2|259|11918
1612267680000|2021-02-02 12:08:00||259.1||259||259.1||259|0
1612267690000|2021-02-02 12:08:10|259.1|259.1|259.2|259.1|259.2|259.1|259.1|259|3403
1612267700000|2021-02-02 12:08:20|259.3|259.2|259.3|259.1|259.3|259.2|259.3|259.1|14407
1612267740000|2021-02-02 12:09:00|259.2||259.2||259.2||259.2||0
1612267750000|2021-02-02 12:09:10|||||||||5000
1612267770000|2021-02-02 12:09:30|259.3|259.2|259.3|259.1|259.3|259.2|259.3|259.1|3974
1612267810000|2021-02-02 12:10:10|259.2|259|259|258.9|259.2|259|259|258.9|32895
1612267820000|2021-02-02 12:10:20|259.4|259|259.7|259.5|259.7|259.6|259.2|259|132352
1612267830000|2021-02-02 12:10:30|259.6|259.4|259.6|259.5|259.6|259.5|259.5|259.4|25820
1612267840000|2021-02-02 12:10:40|259.5|259.4|259.5|259.4|259.5|259.4|259.5|259.4|0
1612267850000|2021-02-02 12:10:50||259.3||259.4||259.4||259.3|0
1612267860000|2021-02-02 12:11:00|259.4|259.3|259.5|259.3|259.5|259.3|259.4|259.3|12814
1612267870000|2021-02-02 12:11:10|259.4|259.2|259.4|259.2|259.4|259.2|259.4|259.2|9594
1612267890000|2021-02-02 12:11:30|||||||||400
1612267930000|2021-02-02 12:12:10|259.3|259.3|259.4|259.2|259.4|259.3|259.3|259.2|8810
1612267970000|2021-02-02 12:12:50||259.3||259.2||259.3||259.2|0
1612267990000|2021-02-02 12:13:10|259.3|259.1|259.2|259.1|259.3|259.1|259.2|259.1|2100
1612268000000|2021-02-02 12:13:20||259||259||259||259|0
1612268020000|2021-02-02 12:13:40||259.1||259.1||259.1||259.1|2650
1612268040000|2021-02-02 12:14:00|259.3|259.2|259.4|259.3|259.4|259.3|259.3|259.2|25276
1612268050000|2021-02-02 12:14:10|259.3|259.2|259.4|259.2|259.4|259.2|259.3|259.2|2789
1612268060000|2021-02-02 12:14:20|259.3||259.3||259.3||259.3||0
1612268070000|2021-02-02 12:14:30|||||||||850
1612268080000|2021-02-02 12:14:40|259.2|259.1|259.3|259.1|259.3|259.1|259.2|259.1|5304
1612268100000|2021-02-02 12:15:00|||||||||5000
1612268210000|2021-02-02 12:16:50|259.2|259.2|259.3|259.1|259.3|259.2|259.2|259.1|7303
1612268300000|2021-02-02 12:18:20|259.2|259|259.1|259|259.2|259.1|259.1|259|19256
1612268330000|2021-02-02 12:18:50|259.2|259.1|259.3|259.1|259.3|259.1|259.2|259.1|15619
1612268380000|2021-02-02 12:19:40|259.2|259|259.2|259|259.2|259|259.1|259|10743
1612268390000|2021-02-02 12:19:50|259.1||259.1||259.1||259.1||0
1612268400000|2021-02-02 12:20:00|259.2|259.1|259.1|259|259.2|259.1|259.1|259|11616
1612268420000|2021-02-02 12:20:20|259.2||259.1||259.2||259.1||0
1612268460000|2021-02-02 12:21:00|259|258.9|258.9|258.7|259|258.9|258.9|258.7|28554
1612268490000|2021-02-02 12:21:30|258.8|258.8|258.8|258.6|258.8|258.8|258.6|258.5|55232
1612268500000|2021-02-02 12:21:40|258.7|258.7|258.9|258.7|258.9|258.7|258.7|258.7|16596
1612268510000|2021-02-02 12:21:50|258.8||258.8||258.8||258.8||0
1612268520000|2021-02-02 12:22:00|258.9|258.8|258.9|258.8|258.9|258.8|258.9|258.7|2166
1612268550000|2021-02-02 12:22:30|259|258.9|259|258.9|259|258.9|259|258.9|5577
1612268560000|2021-02-02 12:22:40|259.1||259.1||259.1||259.1||0
1612268620000|2021-02-02 12:23:40|259|258.8|258.9|258.8|259|258.9|258.9|258.8|9782
1612268630000|2021-02-02 12:23:50|259||258.9||259||258.9||2500
1612268650000|2021-02-02 12:24:10|259||258.9||259||258.9||0
1612268660000|2021-02-02 12:24:20|258.8|258.7|258.9|258.7|258.9|258.7|258.8|258.7|2963
1612268740000|2021-02-02 12:25:40|258.8|258.6|258.9|258.7|258.9|258.8|258.7|258.6|18013
1612268750000|2021-02-02 12:25:50|258.8||258.8||258.8||258.8||0
1612268770000|2021-02-02 12:26:10|258.9|258.8|259|258.9|259|258.9|258.9|258.8|19766
1612268780000|2021-02-02 12:26:20|259.1|259|259|258.9|259.1|259|259|258.9|3716
1612268820000|2021-02-02 12:27:00|258.9|258.8|259|258.9|259|258.9|258.9|258.8|2181
1612268840000|2021-02-02 12:27:20|258.9|258.8|258.9|258.8|258.9|258.8|258.9|258.8|2498
1612268850000|2021-02-02 12:27:30|258.8|258.7|258.8|258.7|258.9|258.7|258.7|258.6|11522
1612268860000|2021-02-02 12:27:40|258.9|258.8|258.9|258.7|258.9|258.8|258.8|258.7|2200
1612268910000|2021-02-02 12:28:30|258.8||258.8||258.8||258.8||0
1612268930000|2021-02-02 12:28:50|258.9||258.8||258.9||258.8||0
1612268940000|2021-02-02 12:29:00|258.9||258.9||258.9||258.9||5373
1612268980000|2021-02-02 12:29:40|258.8||258.8||258.8||258.8||0
1612268990000|2021-02-02 12:29:50|258.9||258.9||258.9||258.9||1
1612269040000|2021-02-02 12:30:40|259|258.8|259.1|259|259.1|259|259|258.8|16882
1612269100000|2021-02-02 12:31:40|259|258.9|259|258.9|259|258.9|259|258.9|3956
1612269110000|2021-02-02 12:31:50|259.1||259.1||259.1||259.1||0
1612269140000|2021-02-02 12:32:20|259||259||259||259||0
1612269150000|2021-02-02 12:32:30|259.1|259|259.1|258.9|259.1|259|259.1|258.9|618
1612269170000|2021-02-02 12:32:50|259||259||259||259||0
1612269190000|2021-02-02 12:33:10|259.1|259|259.1|258.9|259.1|259|259.1|258.9|375
1612269230000|2021-02-02 12:33:50|||||||||100
1612269250000|2021-02-02 12:34:10|259.2|259|259.3|259.1|259.3|259.1|259.1|259|24152
1612269270000|2021-02-02 12:34:30|259.2|259.2|259.3|259.1|259.3|259.2|259.2|259.1|6192
1612269430000|2021-02-02 12:37:10|259.4|259.2|259.4|259.3|259.4|259.3|259.4|259.2|13892
1612269470000|2021-02-02 12:37:50|259.3|259.2|259.3|259.2|259.3|259.2|259.2|259.1|10217
1612269530000|2021-02-02 12:38:50|259.4|259.3|259.4|259.3|259.4|259.3|259.4|259.3|7399
1612269550000|2021-02-02 12:39:10|259.5||259.4||259.5||259.4||932
1612269570000|2021-02-02 12:39:30|259.5|259.4|259.5|259.4|259.5|259.4|259.5|259.4|484
1612269580000|2021-02-02 12:39:40|259.4|259.3|259.5|259.4|259.5|259.4|259.3|259.2|10721
1612269600000|2021-02-02 12:40:00|259.4|259.3|259.4|259.3|259.5|259.3|259.4|259.3|40
1612269620000|2021-02-02 12:40:20|259.3|259.2|259.3|259.2|259.3|259.2|259.3|259.1|590
1612269630000|2021-02-02 12:40:30|259.2|259.1|259.3|259.1|259.3|259.1|259.2|259.1|5696
1612269670000|2021-02-02 12:41:10|259.2|259.2|259.2|259.1|259.3|259.2|259.2|259.1|315
1612269680000|2021-02-02 12:41:20|||||||||4789
1612269790000|2021-02-02 12:43:10|259.1|259|259.2|259.1|259.2|259.1|259.1|259|7822
1612269830000|2021-02-02 12:43:50|259.3||259.2||259.3||259.2||9666
1612269870000|2021-02-02 12:44:30|||||||||200
1612269890000|2021-02-02 12:44:50|259.1|259|259.1|259|259.1|259|259.1|259|10165
1612269900000|2021-02-02 12:45:00|259.2|259.1|259.2|259.1|259.2|259.1|259.2|259|903
1612269930000|2021-02-02 12:45:30||259||259||259||259|2916
1612269940000|2021-02-02 12:45:40|259.1||259.1||259.1||259.1||0
1612269950000|2021-02-02 12:45:50|259.2|259.1|259.1|259|259.2|259.1|259.1|259|11326
1612269970000|2021-02-02 12:46:10|259|258.9|259|258.8|259|258.9|259|258.8|10300
1612269990000|2021-02-02 12:46:30||258.9||258.9||258.9||258.9|0
1612270000000|2021-02-02 12:46:40|259.1|259|259.1|258.9|259.1|259|259.1|258.9|4894
1612270050000|2021-02-02 12:47:30|259||259||259||259||500
1612270070000|2021-02-02 12:47:50|258.9|258.8|258.9|258.8|258.9|258.8|258.9|258.8|9889
1612270080000|2021-02-02 12:48:00|259|258.9|259|258.9|259|258.9|258.9|258.8|7901
1612270090000|2021-02-02 12:48:10|||||||||2364
1612270180000|2021-02-02 12:49:40|258.9|258.8|258.9|258.7|258.9|258.8|258.8|258.7|6315
1612270190000|2021-02-02 12:49:50|258.8||258.9||258.9||258.8||94
1612270200000|2021-02-02 12:50:00|259|258.8|259|258.8|259|258.9|259|258.8|9744
1612270210000|2021-02-02 12:50:10|258.9||259||259||258.9||0
1612270230000|2021-02-02 12:50:30|258.9|258.9|259|258.9|259|258.9|258.9|258.9|685
1612270240000|2021-02-02 12:50:40|259.1|259|259.1|258.9|259.1|259|259|258.9|14236
1612270380000|2021-02-02 12:53:00|||||||||50
1612270430000|2021-02-02 12:53:50|259||259.1||259.1||259||14
1612270510000|2021-02-02 12:55:10|259||259.1||259.1||259||4250
1612270540000|2021-02-02 12:55:40||259||259||259||259|0
1612270550000|2021-02-02 12:55:50|259|258.9|259|258.9|259|258.9|259|258.9|12144
1612270580000|2021-02-02 12:56:20|258.9|258.8|258.9|258.8|258.9|258.8|258.9|258.8|3051
1612270640000|2021-02-02 12:57:20|258.8|258.7|258.8|258.7|258.9|258.7|258.8|258.7|4480
1612270650000|2021-02-02 12:57:30|258.9|258.8|258.9|258.7|258.9|258.8|258.9|258.7|4943
1612270670000|2021-02-02 12:57:50|258.8||258.8||258.8||258.8||0
1612270780000|2021-02-02 12:59:40|258.7|258.6|258.8|258.7|258.8|258.7|258.7|258.5|12655
1612270840000|2021-02-02 13:00:40|258.9|258.8|258.9|258.7|258.9|258.8|258.8|258.7|25361
1612270850000|2021-02-02 13:00:50|258.8|258.8|258.9|258.8|258.9|258.8|258.8|258.8|2500
1612270920000|2021-02-02 13:02:00|259|258.9|258.9|258.8|259|258.9|258.9|258.8|15419
1612270930000|2021-02-02 13:02:10|||||||||2504
1612270940000|2021-02-02 13:02:20|259||258.9||259||258.9||0
1612271060000|2021-02-02 13:04:20|258.8|258.7|258.8|258.7|258.9|258.7|258.8|258.7|17920
1612271070000|2021-02-02 13:04:30|258.9||258.9||258.9||258.9||0
1612271080000|2021-02-02 13:04:40|258.8||258.8||258.9||258.8||2516
1612271090000|2021-02-02 13:04:50|||||||||360
1612271120000|2021-02-02 13:05:20|258.7|258.6|259.2|259.1|259.2|259.1|258.7|258.6|74304
1612271170000|2021-02-02 13:06:10|259.1|259|259.1|258.9|259.2|259.1|259.1|258.9|14313
1612271180000|2021-02-02 13:06:20||259||259||259||259|0
1612271190000|2021-02-02 13:06:30|259.2|259.1|259.1|259|259.2|259.1|259.1|259|14240
1612271200000|2021-02-02 13:06:40|259.2|259.1|259.1|259|259.2|259.1|259.1|259|2500
1612271220000|2021-02-02 13:07:00||258.9||259||259||258.9|8750
1612271280000|2021-02-02 13:08:00|||||||||3763
1612271300000|2021-02-02 13:08:20|259.2|259.1|259.1|259|259.3|259.1|259.1|259|12149
1612271310000|2021-02-02 13:08:30|259.2||259.1||259.2||259.1||0
1612271320000|2021-02-02 13:08:40|259.2||259.2||259.2||259.2||0
1612271330000|2021-02-02 13:08:50|259.1||259.2||259.2||259.1||0
1612271350000|2021-02-02 13:09:10|259.3|259.1|259.3|259.1|259.3|259.1|259.3|259.1|0
1612271430000|2021-02-02 13:10:30|259.4|259.2|259.4|259.3|259.4|259.3|259.4|259.2|5523
1612271440000|2021-02-02 13:10:40|259.5|259.4|259.5|259.4|259.5|259.4|259.5|259.4|0
1612271450000|2021-02-02 13:10:50|259.6|259.5|259.6|259.5|259.6|259.5|259.6|259.5|1901
1612271470000|2021-02-02 13:11:10|259.7|259.6|259.7|259.5|259.7|259.6|259.7|259.5|2676
1612271480000|2021-02-02 13:11:20|259.6|259.6|259.7|259.5|259.7|259.6|259.6|259.5|2359
1612271490000|2021-02-02 13:11:30|259.6|259.6|259.6|259.5|259.6|259.6|259.6|259.5|0
1612271540000|2021-02-02 13:12:20|259.5|259.4|259.5|259.3|259.5|259.4|259.5|259.3|2697
1612271580000|2021-02-02 13:13:00|259.4|259.2|259.4|259.2|259.4|259.2|259.4|259.2|0
1612271590000|2021-02-02 13:13:10|259.5|259.3|259.5|259.3|259.5|259.3|259.5|259.3|0
1612271600000|2021-02-02 13:13:20|259.4||259.4||259.4||259.4||0
1612271690000|2021-02-02 13:14:50|259.3|259.2|259.4|259.3|259.4|259.3|259.3|259.2|2639
1612271820000|2021-02-02 13:17:00|259.3|259.2|259.4|259.3|259.4|259.3|259.3|259.2|4591
1612271920000|2021-02-02 13:18:40|259.5|259.4|259.4|259.3|259.5|259.4|259.4|259.3|21444
1612271940000|2021-02-02 13:19:00|259.3|259.2|259.3|259.2|259.3|259.2|259.3|259.2|4384
1612271960000|2021-02-02 13:19:20|259.4||259.3||259.4||259.3||0
1612271970000|2021-02-02 13:19:30|259.5|259.3|259.6|259.5|259.6|259.5|259.5|259.3|46503
1612271980000|2021-02-02 13:19:40|259.5|259.4|259.5|259.3|259.5|259.4|259.5|259.3|9957
1612271990000|2021-02-02 13:19:50|259.4|259.4|259.5|259.4|259.5|259.4|259.4|259.4|3402
1612272000000|2021-02-02 13:20:00||259.3||259.4||259.4||259.3|0
1612272010000|2021-02-02 13:20:10|259.4|259.3|259.5|259.3|259.5|259.4|259.4|259.3|5385
1612272020000|2021-02-02 13:20:20|259.4|259.4|259.5|259.4|259.5|259.4|259.4|259.4|636
1612272040000|2021-02-02 13:20:40|259.6|259.5|259.6|259.5|259.6|259.5|259.6|259.5|6164
1612272060000|2021-02-02 13:21:00|259.5|259.4|259.6|259.4|259.6|259.5|259.5|259.4|608
1612272070000|2021-02-02 13:21:10|259.5||259.6||259.6||259.5||0
1612272090000|2021-02-02 13:21:30||259.5||259.4||259.5||259.4|0
1612272110000|2021-02-02 13:21:50|259.5||259.6||259.6||259.5||142
1612272130000|2021-02-02 13:22:10|259.5|259.3|259.5|259.3|259.5|259.3|259.4|259.2|18535
1612272190000|2021-02-02 13:23:10|259.6|259.4|259.9|259.8|260|259.9|259.6|259.4|78492
1612272200000|2021-02-02 13:23:20|260|259.9|260|259.9|260|259.9|259.9|259.8|44410
1612272220000|2021-02-02 13:23:40|260.2|260.1|261|260.9|261.1|260.9|260|259.9|248602
1612272230000|2021-02-02 13:23:50|261.1|261|261.2|261.1|261.3|261.2|261.1|261|151912
1612272240000|2021-02-02 13:24:00|261.3|261.2|261.4|261.3|261.4|261.3|261.3|261.2|14528
1612272250000|2021-02-02 13:24:10|261.3|261.2|261.4|261.2|261.4|261.3|261.2|261.1|11704
1612272260000|2021-02-02 13:24:20|261.3|261.1|261.3|261.1|261.3|261.2|261.1|261|14039
1612272280000|2021-02-02 13:24:40|261.2|261|261.1|260.9|261.2|261.1|261|260.9|15182
1612272290000|2021-02-02 13:24:50|261|260.8|260.9|260.7|261|260.9|260.9|260.7|20553
1612272350000|2021-02-02 13:25:50||260.6||260.7||260.7||260.6|0
1612272360000|2021-02-02 13:26:00|260.8|260.6|260.8|260.7|260.8|260.7|260.7|260.5|3529
1612272370000|2021-02-02 13:26:10||260.6||260.6||260.7||260.6|0
1612272380000|2021-02-02 13:26:20|260.7||260.7||260.7||260.7||0
1612272400000|2021-02-02 13:26:40|260.8|260.5|260.8|260.6|260.8|260.7|260.8|260.5|11725
1612272410000|2021-02-02 13:26:50|260.7||260.7||260.7||260.7||0
1612272440000|2021-02-02 13:27:20|260.6|260.5|260.7|260.6|260.7|260.6|260.6|260.5|16050
1612272480000|2021-02-02 13:28:00|260.6|260.5|260.6|260.4|260.6|260.5|260.5|260.4|12732
1612272510000|2021-02-02 13:28:30|260.5|260.3|260.5|260.3|260.5|260.4|260.5|260.3|1000
1612272520000|2021-02-02 13:28:40|260.4|260.2|260.4|260.2|260.4|260.2|260.4|260.2|4146
1612272530000|2021-02-02 13:28:50|260.3||260.3||260.4||260.3||7250
1612272540000|2021-02-02 13:29:00|260.2|260.1|260.2|260.1|260.2|260.1|260.2|260.1|0
1612272550000|2021-02-02 13:29:10|260.3|260|260.3|260.2|260.3|260.2|260.3|260|19427
1612272560000|2021-02-02 13:29:20|260.2|260.1|260.2|260.1|260.2|260.1|260.2|260.1|4401
1612272580000|2021-02-02 13:29:40||260||260||260||260|0
1612272600000|2021-02-02 13:30:00|260.1||260.2||260.2||260.1||5000
1612272610000|2021-02-02 13:30:10|260.1||260.1||260.1||260.1||0
1612272630000|2021-02-02 13:30:30|260|259.9|260|259.9|260.1|259.9|260|259.8|4277
1612272640000|2021-02-02 13:30:40|||||||||307
1612272650000|2021-02-02 13:30:50|259.9|259.8|259.9|259.7|259.9|259.8|259.9|259.7|3094
1612272660000|2021-02-02 13:31:00|259.8|259.8|259.8|259.7|259.8|259.8|259.8|259.7|0
1612272710000|2021-02-02 13:31:50||259.6||259.7||259.7||259.6|0
1612272740000|2021-02-02 13:32:20|259.7|259.6|259.8|259.7|259.9|259.8|259.7|259.6|17750
1612272800000|2021-02-02 13:33:20|259.9|259.8|260|259.8|260|259.8|259.9|259.8|10006
1612272880000|2021-02-02 13:34:40|260.1|259.9|260.2|260|260.2|260.1|260.1|259.9|9811
1612272890000|2021-02-02 13:34:50|260.1||260.1||260.1||260.1||0
1612272900000|2021-02-02 13:35:00|260.2|260.1|260.2|260.1|260.2|260.1|260.2|260|3445
1612272920000|2021-02-02 13:35:20||260||260||260||260|0
1612272930000|2021-02-02 13:35:30|||||||||102
1612272960000|2021-02-02 13:36:00|260.1||260.1||260.1||260.1||1982
1612272970000|2021-02-02 13:36:10|260|259.9|260|259.9|260|259.9|260|259.9|1709
1612273000000|2021-02-02 13:36:40|260.1|260|260|259.9|260.1|260|260|259.9|4895
1612273020000|2021-02-02 13:37:00|259.9|259.8|259.9|259.7|260|259.8|259.9|259.7|2841
1612273040000|2021-02-02 13:37:20||259.8||259.7||259.8||259.7|0
1612273070000|2021-02-02 13:37:50||259.8||259.8||259.8||259.7|574
1612273080000|2021-02-02 13:38:00|259.8|259.7|259.9|259.7|259.9|259.8|259.8|259.7|904
1612273110000|2021-02-02 13:38:30|259.8||259.8||259.9||259.8||0
1612273120000|2021-02-02 13:38:40|259.7|259.6|259.7|259.6|259.7|259.6|259.7|259.6|6436
1612273140000|2021-02-02 13:39:00|259.6|259.5|259.7|259.6|259.7|259.6|259.6|259.5|902
1612273150000|2021-02-02 13:39:10||259.5||259.6||259.6||259.5|0
1612273180000|2021-02-02 13:39:40||259.5||259.6||259.6||259.5|0
1612273200000|2021-02-02 13:40:00|||||||||1767
1612273270000|2021-02-02 13:41:10||259.5||259.5||259.5||259.5|1268
1612273290000|2021-02-02 13:41:30|259.6|259.6|259.7|259.6|259.7|259.6|259.6|259.5|11153
1612273320000|2021-02-02 13:42:00||259.5||259.5||259.5||259.5|0
1612273330000|2021-02-02 13:42:10|259.6||259.6||259.6||259.6||0
1612273350000|2021-02-02 13:42:30|||||||||113
1612273390000|2021-02-02 13:43:10|259.7|259.6|259.7|259.6|259.7|259.6|259.7|259.6|10710
1612273400000|2021-02-02 13:43:20|259.8|259.7|259.8|259.7|259.8|259.7|259.8|259.6|11232
1612273450000|2021-02-02 13:44:10|259.9|259.8|259.9|259.8|259.9|259.8|259.9|259.7|6808
1612273500000|2021-02-02 13:45:00|260|259.9|259.9|259.8|260.1|260|259.9|259.8|22413
1612273510000|2021-02-02 13:45:10|260|259.9|260.2|260.1|260.3|260.2|260|259.9|18000
1612273520000|2021-02-02 13:45:20|260.3|260.2|260.4|260.2|260.4|260.2|260.3|260.2|13111
1612273550000|2021-02-02 13:45:50|260.6|260.5|260.8|260.7|260.8|260.7|260.5|260.3|52348
1612273560000|2021-02-02 13:46:00|260.7|260.6|260.6|260.5|260.8|260.7|260.6|260.4|94380
1612273580000|2021-02-02 13:46:20|260.5|260.4|260.5|260.4|260.5|260.4|260.5|260.4|14712
1612273600000|2021-02-02 13:46:40|260.4|260.3|260.4|260.3|260.4|260.3|260.4|260.3|4061
1612273620000|2021-02-02 13:47:00|260.3|260.2|260.3|260.2|260.4|260.2|260.3|260.2|3224
1612273650000|2021-02-02 13:47:30|260.2|260.1|260.2|260.1|260.2|260.1|260.2|260.1|7900
1612273670000|2021-02-02 13:47:50|260.1|260|260.2|260|260.2|260|260.1|260|1356
1612273680000|2021-02-02 13:48:00|260.1||260.1||260.1||260.1||200
1612273700000|2021-02-02 13:48:20|260|259.9|260.1|260|260.1|260|260|259.9|5900
1612273710000|2021-02-02 13:48:30|260.2|260.1|260.2|260|260.2|260.1|260.2|260|6030
1612273750000|2021-02-02 13:49:10|260.1||260.2||260.2||260.1||682
1612273820000|2021-02-02 13:50:20||260.1||260.1||260.1||260.1|0
1612273870000|2021-02-02 13:51:10|260.3|260.2|260.3|260.2|260.3|260.2|260.3|260.2|10125
1612273890000|2021-02-02 13:51:30|260.2|260.1|260.3|260.1|260.3|260.1|260.2|260.1|7032
1612273910000|2021-02-02 13:51:50|260.2|260.2|260.2|260.1|260.3|260.2|260.2|260.1|0
1612273920000|2021-02-02 13:52:00|260.1|260|260.1|260|260.1|260.1|260.1|260|3609
1612273990000|2021-02-02 13:53:10|260|259.9|260.1|260|260.1|260|260|259.9|8096
1612274010000|2021-02-02 13:53:30|260.2|260.1|260.2|260.1|260.2|260.1|260.2|260.1|20262
1612274060000|2021-02-02 13:54:20|260.3|260.2|260.3|260.2|260.3|260.2|260.3|260.2|7895
1612274070000|2021-02-02 13:54:30|260.4|260.3|260.4|260.3|260.5|260.3|260.4|260.3|9482
1612274080000|2021-02-02 13:54:40|260.5|260.4|260.6|260.4|260.6|260.4|260.4|260.3|670
1612274120000|2021-02-02 13:55:20|260.5|260.5|260.6|260.5|260.6|260.5|260.5|260.4|4003
1612274150000|2021-02-02 13:55:50|260.5|260.4|260.6|260.4|260.6|260.4|260.5|260.4|8625
1612274170000|2021-02-02 13:56:10|260.7|260.5|260.7|260.6|260.8|260.6|260.7|260.5|15170
1612274180000|2021-02-02 13:56:20|260.8|260.7|260.7|260.6|260.8|260.7|260.7|260.6|4787
1612274210000|2021-02-02 13:56:50||260.5||260.6||260.6||260.5|0
1612274230000|2021-02-02 13:57:10||260.5||260.5||260.6||260.5|0
1612274250000|2021-02-02 13:57:30|260.6|260.6|260.7|260.6|260.7|260.6|260.6|260.6|4378
1612274260000|2021-02-02 13:57:40|260.6|260.5|260.4|260.3|260.6|260.5|260.4|260.3|10671
1612274280000|2021-02-02 13:58:00|||||||||5
1612274320000|2021-02-02 13:58:40|260.5|260.4|260.6|260.4|260.6|260.5|260.5|260.4|28003
1612274330000|2021-02-02 13:58:50||260.5||260.5||260.5||260.5|0
1612274340000|2021-02-02 13:59:00|260.7|260.6|260.7|260.5|260.7|260.6|260.7|260.5|0
1612274360000|2021-02-02 13:59:20|260.6||260.7||260.7||260.6||901
1612274410000|2021-02-02 14:00:10|260.6|260.6|260.6|260.5|260.7|260.6|260.6|260.5|11759
1612274420000|2021-02-02 14:00:20|260.7||260.7||260.7||260.7||0
1612274430000|2021-02-02 14:00:30|260.6|260.4|260.5|260.4|260.6|260.5|260.5|260.4|5183
1612274440000|2021-02-02 14:00:40|260.6|260.5|260.7|260.5|260.7|260.5|260.6|260.5|11250
1612274450000|2021-02-02 14:00:50|260.6|260.4|260.5|260.4|260.6|260.4|260.5|260.4|0
1612274470000|2021-02-02 14:01:10|260.4|260.3|260.4|260.3|260.5|260.4|260.4|260.3|8831
1612274480000|2021-02-02 14:01:20||260.2||260.3||260.3||260.2|2778
1612274510000|2021-02-02 14:01:50|260.3|260.2|260.3|260.2|260.3|260.2|260.2|260.1|8872
1612274520000|2021-02-02 14:02:00||260.1||260.2||260.2||260.1|0
1612274530000|2021-02-02 14:02:10|260.2|260.1|260.3|260.1|260.3|260.1|260.2|260.1|1660
1612274540000|2021-02-02 14:02:20|260.2|260.2|260.3|260.2|260.3|260.2|260.2|260.2|2500
1612274560000|2021-02-02 14:02:40|||||||||1725
1612274590000|2021-02-02 14:03:10|260.4|260.3|260.5|260.3|260.5|260.3|260.4|260.3|8814
1612274600000|2021-02-02 14:03:20|260.4||260.4||260.4||260.4||0
1612274660000|2021-02-02 14:04:20|260.3|260.2|260.4|260.2|260.4|260.2|260.3|260.2|5025
1612274670000|2021-02-02 14:04:30|||||||||3841
1612274680000|2021-02-02 14:04:40|260.3||260.3||260.3||260.3||0
1612274690000|2021-02-02 14:04:50|260.4||260.3||260.4||260.3||0
1612274710000|2021-02-02 14:05:10|260.4|260.3|260.3|260.2|260.4|260.3|260.1|260|50895
1612274720000|2021-02-02 14:05:20|260.2|260.1|260.2|260|260.2|260.2|260.2|260|0
1612274730000|2021-02-02 14:05:30|260.1|260.1|260.1|260|260.2|260.1|260.1|260|7226
1612274770000|2021-02-02 14:06:10||259.9||259.9||259.9||259.9|8159
1612274780000|2021-02-02 14:06:20|260|260|260.1|260|260.1|260|260|260|0
1612274840000|2021-02-02 14:07:20|260|259.9|260.1|260|260.1|260|260|259.9|11037
1612274850000|2021-02-02 14:07:30|260|259.9|260|259.9|260|259.9|260|259.9|189
1612274900000|2021-02-02 14:08:20|260.1|260|260|259.9|260.1|260|260|259.9|13222
1612274910000|2021-02-02 14:08:30|260.1|260|260.2|260.1|260.2|260.1|260.1|260|10872
1612274920000|2021-02-02 14:08:40|260.3|260.2|260.3|260.1|260.3|260.2|260.2|260.1|8255
1612274940000|2021-02-02 14:09:00||260.2||260.2||260.2||260.2|0
1612274980000|2021-02-02 14:09:40|260.2|260.1|260.2|260.1|260.2|260.1|260.2|260.1|3576
1612275000000|2021-02-02 14:10:00|260.1|260|260.1|260|260.1|260|260.1|260|3493
1612275020000|2021-02-02 14:10:20|260|259.9|260|259.9|260|259.9|260|259.9|2674
1612275030000|2021-02-02 14:10:30|260.1|260|260|259.9|260.1|260|260|259.9|4361
1612275040000|2021-02-02 14:10:40|260.1|260|260.1|259.9|260.1|260|260.1|259.9|4005
1612275110000|2021-02-02 14:11:50|260|259.8|259.9|259.8|260|259.8|259.9|259.8|2662
1612275200000|2021-02-02 14:13:20|260|259.9|260|259.9|260|259.9|260|259.9|9234
1612275210000|2021-02-02 14:13:30|260.1|260|260.1|260|260.1|260|260.1|260|11577
1612275260000|2021-02-02 14:14:20|260.2|260.1|260.3|260.1|260.3|260.1|260.2|260|11196
1612275290000|2021-02-02 14:14:50|260.2||260.2||260.2||260.2||0
1612275300000|2021-02-02 14:15:00|260.3||260.2||260.3||260.2||2234
1612275320000|2021-02-02 14:15:20|||||||||5000
1612275340000|2021-02-02 14:15:40|260.3|260.2|260.2|260.1|260.3|260.2|260.2|260.1|11656
1612275350000|2021-02-02 14:15:50|260.1|260|260.1|260|260.2|260.1|260.1|260|6135
1612275520000|2021-02-02 14:18:40|260|259.9|259.9|259.8|260|259.9|259.9|259.8|7045
1612275530000|2021-02-02 14:18:50|||||||||400
1612275600000|2021-02-02 14:20:00|259.8|259.7|259.9|259.8|259.9|259.8|259.8|259.7|6534
1612275620000|2021-02-02 14:20:20|||||||||4620
1612275640000|2021-02-02 14:20:40||259.7||259.8||259.8||259.7|5571
1612275660000|2021-02-02 14:21:00|260|259.9|260|259.9|260.1|260|260|259.9|26696
1612275900000|2021-02-02 14:25:00|260.1|260|260.1|260|260.1|260|260.1|260|22442
1612275920000|2021-02-02 14:25:20|260.2|260.1|260.1|260|260.2|260.1|260.1|260|36497
1612275950000|2021-02-02 14:25:50|260|259.9|260|259.9|260.1|259.9|260|259.9|9656
1612275960000|2021-02-02 14:26:00|260.1|260|260.1|259.9|260.1|260|260.1|259.9|115
1612275970000|2021-02-02 14:26:10|260||260||260||260||6596
1612275990000|2021-02-02 14:26:30|259.9|259.8|259.9|259.8|259.9|259.8|259.9|259.8|9210
1612276010000|2021-02-02 14:26:50|259.8|259.7|259.8|259.7|259.8|259.7|259.8|259.7|3324
1612276040000|2021-02-02 14:27:20|259.9|259.8|259.9|259.8|259.9|259.8|259.9|259.8|12672
1612276050000|2021-02-02 14:27:30|||||||||7595
1612276060000|2021-02-02 14:27:40|260|259.9|260.1|259.9|260.1|260|260|259.9|11402
1612276090000|2021-02-02 14:28:10|260|260|260.1|260|260.1|260|260|259.9|10264
1612276190000|2021-02-02 14:29:50|260|259.9|259.9|259.8|260|259.9|259.9|259.8|11443
1612276220000|2021-02-02 14:30:20|259.8|259.7|259.9|259.8|259.9|259.8|259.8|259.7|15653
1612276240000|2021-02-02 14:30:40|260|259.9|260.1|260|260.1|260|260|259.9|13759
1612276290000|2021-02-02 14:31:30|||||||||4275
1612276340000|2021-02-02 14:32:20|260.2|260.1|260.3|260.2|260.3|260.2|260.2|260.1|33672
1612276350000|2021-02-02 14:32:30|260.4|260.3|260.4|260.3|260.4|260.3|260.3|260.3|0
1612276390000|2021-02-02 14:33:10|260.5|260.4|260.6|260.5|260.6|260.5|260.5|260.4|11334
1612276400000|2021-02-02 14:33:20|260.7|260.6|260.7|260.5|260.7|260.6|260.6|260.5|7716
1612276410000|2021-02-02 14:33:30||260.6||260.6||260.6||260.6|2955
1612276440000|2021-02-02 14:34:00|260.8|260.7|260.7|260.5|260.8|260.7|260.6|260.5|51950
1612276450000|2021-02-02 14:34:10|260.8|260.6|260.7|260.6|260.8|260.6|260.7|260.6|0
1612276460000|2021-02-02 14:34:20|260.8||260.7||260.8||260.7||0
1612276470000|2021-02-02 14:34:30|260.8||260.7||260.8||260.7||0
1612276490000|2021-02-02 14:34:50|260.8|260.7|260.8|260.7|260.9|260.8|260.8|260.7|6797
1612276500000|2021-02-02 14:35:00|260.7|260.6|260.8|260.6|260.8|260.6|260.7|260.6|15477
1612276510000|2021-02-02 14:35:10|260.7|260.7|260.8|260.7|260.8|260.7|260.7|260.7|2425
1612276530000|2021-02-02 14:35:30|260.7|260.6|260.5|260.4|260.7|260.6|260.5|260.4|9498
1612276540000|2021-02-02 14:35:40|260.4|260.3|260.4|260.3|260.4|260.3|260.4|260.3|4301
1612276550000|2021-02-02 14:35:50|260.3|260.2|260.3|260.2|260.3|260.2|260.3|260.2|2871
1612276560000|2021-02-02 14:36:00|260.4|260.3|260.5|260.4|260.5|260.4|260.4|260.3|756
1612276570000|2021-02-02 14:36:10|260.4|260.3|260.4|260.3|260.5|260.3|260.4|260.3|1046
1612276600000|2021-02-02 14:36:40|260.5|260.4|260.5|260.4|260.5|260.4|260.5|260.4|15480
1612276610000|2021-02-02 14:36:50|260.6|260.5|260.6|260.5|260.6|260.5|260.6|260.4|751
1612276640000|2021-02-02 14:37:20|||||||||3267
1612276670000|2021-02-02 14:37:50|260.5|260.4|260.5|260.4|260.5|260.4|260.5|260.4|4164
1612276700000|2021-02-02 14:38:20|260.4|260.3|260.5|260.3|260.5|260.4|260.4|260.3|8260
1612276710000|2021-02-02 14:38:30|260.4||260.5||260.5||260.4||0
1612276790000|2021-02-02 14:39:50|260.6|260.4|260.6|260.5|260.6|260.5|260.6|260.4|13264
1612276900000|2021-02-02 14:41:40|260.7|260.6|260.7|260.6|260.7|260.6|260.7|260.6|13659
1612276910000|2021-02-02 14:41:50|260.8|260.7|260.8|260.7|260.8|260.7|260.8|260.7|14251
1612276920000|2021-02-02 14:42:00|260.9|260.8|260.9|260.7|260.9|260.8|260.8|260.7|204
1612276930000|2021-02-02 14:42:10|260.8||260.9||260.9||260.8||0
1612276950000|2021-02-02 14:42:30|260.8||260.8||260.8||260.8||0
1612276960000|2021-02-02 14:42:40|260.9||260.8||260.9||260.8||0
1612276980000|2021-02-02 14:43:00|260.9||260.8||260.9||260.8||0
1612277010000|2021-02-02 14:43:30|260.7|260.6|260.8|260.6|260.8|260.7|260.7|260.6|21818
1612277030000|2021-02-02 14:43:50|260.7||260.7||260.7||260.7||0
1612277070000|2021-02-02 14:44:30|260.8|260.7|260.8|260.6|260.8|260.7|260.7|260.6|16449
1612277090000|2021-02-02 14:44:50|260.7||260.7||260.7||260.7||0
1612277100000|2021-02-02 14:45:00|260.6|260.5|260.6|260.5|260.7|260.6|260.6|260.5|12730
1612277110000|2021-02-02 14:45:10|260.7||260.6||260.7||260.6||0
1612277120000|2021-02-02 14:45:20|||||||||1500
1612277140000|2021-02-02 14:45:40|260.5|260.4|260.6|260.5|260.6|260.5|260.5|260.4|10032
1612277210000|2021-02-02 14:46:50|260.5|260.4|260.4|260.3|260.5|260.4|260.4|260.3|4822
1612277220000|2021-02-02 14:47:00|260.5|260.4|260.5|260.3|260.5|260.4|260.4|260.3|2507
1612277230000|2021-02-02 14:47:10|260.4||260.4||260.4||260.4||0
1612277240000|2021-02-02 14:47:20|260.3|260.2|260.4|260.3|260.4|260.3|260.3|260.2|3845
1612277260000|2021-02-02 14:47:40||260.2||260.3||260.3||260.2|0
1612277280000|2021-02-02 14:48:00|260.3|260.2|260.4|260.3|260.4|260.3|260.3|260.2|5901
1612277300000|2021-02-02 14:48:20|260.3|260.2|260.4|260.3|260.4|260.3|260.3|260.2|3866
1612277310000|2021-02-02 14:48:30|260.5|260.4|260.5|260.4|260.5|260.4|260.5|260.4|20977
1612277330000|2021-02-02 14:48:50|260.6|260.5|260.7|260.6|260.7|260.6|260.6|260.5|21193
1612277340000|2021-02-02 14:49:00|260.8|260.7|260.8|260.7|260.8|260.7|260.8|260.7|3344
1612277410000|2021-02-02 14:50:10|260.7|260.6|260.8|260.6|260.8|260.6|260.7|260.6|8714
1612277450000|2021-02-02 14:50:50|260.7||260.7||260.7||260.7||0
1612277460000|2021-02-02 14:51:00|260.8||260.8||260.8||260.8||0
1612277470000|2021-02-02 14:51:10||260.7||260.7||260.7||260.7|0
1612277520000|2021-02-02 14:52:00|260.7|260.6|260.7|260.5|260.7|260.6|260.7|260.5|2846
1612277550000|2021-02-02 14:52:30|260.6|260.4|260.5|260.4|260.6|260.4|260.5|260.4|20440
1612277570000|2021-02-02 14:52:50|260.6|260.5|260.5|260.4|260.6|260.5|260.5|260.4|98654
1612277580000|2021-02-02 14:53:00|260.6|260.5|260.6|260.5|260.6|260.5|260.6|260.5|0
1612277590000|2021-02-02 14:53:10|260.5|260.4|260.5|260.4|260.5|260.4|260.5|260.4|6965
1612277610000|2021-02-02 14:53:30|260.4|260.3|260.4|260.3|260.5|260.3|260.4|260.3|3419
1612277630000|2021-02-02 14:53:50||260.2||260.3||260.3||260.2|0
1612277640000|2021-02-02 14:54:00|260.3|260.2|260.3|260.2|260.3|260.2|260.3|260.2|1202
1612277680000|2021-02-02 14:54:40|260.2|260.1|260.3|260.1|260.3|260.1|260.2|260.1|5461
1612277690000|2021-02-02 14:54:50|260.2||260.2||260.2||260.2||0
1612277720000|2021-02-02 14:55:20|260.3|260.2|260.2|260.1|260.3|260.2|260.2|260.1|19114
1612277730000|2021-02-02 14:55:30|260.3|260.2|260.3|260.1|260.3|260.2|260.3|260.1|370
1612277740000|2021-02-02 14:55:40|260.2||260.3||260.3||260.2||0
1612277750000|2021-02-02 14:55:50|260.2||260.3||260.3||260.2||3515
1612277760000|2021-02-02 14:56:00|260.2||260.2||260.3||260.2||0
1612277800000|2021-02-02 14:56:40|260.3|260.2|260.3|260.2|260.3|260.2|260.3|260.2|18104
1612277810000|2021-02-02 14:56:50|260.4|260.3|260.5|260.4|260.5|260.4|260.4|260.3|26705
1612277820000|2021-02-02 14:57:00|260.6|260.5|260.5|260.4|260.6|260.5|260.5|260.4|11816
1612277840000|2021-02-02 14:57:20|260.6|260.5|260.5|260.4|260.6|260.5|260.5|260.4|6379
1612277850000|2021-02-02 14:57:30|260.6|260.5|260.6|260.5|260.7|260.5|260.6|260.5|502
1612277860000|2021-02-02 14:57:40|260.5|260.4|260.5|260.4|260.5|260.4|260.5|260.4|5845
1612277870000|2021-02-02 14:57:50|260.6|260.5|260.6|260.5|260.6|260.5|260.6|260.5|589
1612277880000|2021-02-02 14:58:00|||||||||1152
1612277890000|2021-02-02 14:58:10|260.5|260.4|260.6|260.5|260.6|260.5|260.5|260.4|11448
1612277940000|2021-02-02 14:59:00|260.5|260.4|260.5|260.4|260.6|260.4|260.5|260.4|3121
1612277970000|2021-02-02 14:59:30|260.6|260.5|260.5|260.4|260.6|260.5|260.5|260.4|18610
1612278000000|2021-02-02 15:00:00|||||||||3000
1612278040000|2021-02-02 15:00:40|||||||||1152
1612278060000|2021-02-02 15:01:00||260.3||260.4||260.4||260.3|3166
1612278090000|2021-02-02 15:01:30||260.3||260.4||260.4||260.3|2829
1612278100000|2021-02-02 15:01:40||260.3||260.3||260.3||260.3|0
1612278110000|2021-02-02 15:01:50||260.4||260.4||260.4||260.3|0
1612278120000|2021-02-02 15:02:00|||||||||2676
1612278210000|2021-02-02 15:03:30|260.6|260.5|260.6|260.5|260.6|260.5|260.6|260.5|19137
1612278220000|2021-02-02 15:03:40|260.5|260.4|260.5|260.4|260.5|260.4|260.4|260.3|17315
1612278240000|2021-02-02 15:04:00|||||||||16350
1612278250000|2021-02-02 15:04:10|260.4|260.3|260.5|260.3|260.5|260.3|260.4|260.3|4623
1612278260000|2021-02-02 15:04:20|260.6|260.4|260.5|260.4|260.6|260.5|260.5|260.4|10706
1612278270000|2021-02-02 15:04:30|260.4|260.3|260.5|260.4|260.5|260.4|260.4|260.3|8972
1612278290000|2021-02-02 15:04:50|||||||||1012
1612278300000|2021-02-02 15:05:00|||||||||8100
1612278330000|2021-02-02 15:05:30|||||||||1625
1612278360000|2021-02-02 15:06:00|260.6|260.5|260.6|260.5|260.6|260.5|260.6|260.5|21603
1612278460000|2021-02-02 15:07:40|260.5|260.4|260.5|260.4|260.5|260.4|260.5|260.4|11410
1612278480000|2021-02-02 15:08:00|||||||||2670
1612278540000|2021-02-02 15:09:00|||||||||2865
1612278600000|2021-02-02 15:10:00|260.4|260.3|260.5|260.4|260.5|260.4|260.4|260.3|17692
1612278690000|2021-02-02 15:11:30|||||||||1000
1612278750000|2021-02-02 15:12:30|260.6|260.5|260.6|260.5|260.6|260.5|260.6|260.5|19462
1612278860000|2021-02-02 15:14:20|||||||||5099
1612278900000|2021-02-02 15:15:00|||||||||28
1612278910000|2021-02-02 15:15:10|260.7|260.6|260.8|260.7|260.8|260.7|260.7|260.6|42742
1612278920000|2021-02-02 15:15:20|260.9|260.8|260.9|260.8|260.9|260.8|260.9|260.8|12162
1612278940000|2021-02-02 15:15:40|261||260.9||261||260.9||0
1612278950000|2021-02-02 15:15:50|261|260.9|261|260.9|261|260.9|261|260.9|2500
1612279030000|2021-02-02 15:17:10|260.9|260.8|260.9|260.8|261|260.9|260.9|260.8|50033
1612279040000|2021-02-02 15:17:20|261|260.9|261.1|261|261.1|261|261|260.9|30875
1612279060000|2021-02-02 15:17:40|261|260.9|261.1|260.9|261.1|260.9|261|260.9|6447
1612279070000|2021-02-02 15:17:50||261||261||261||261|0
1612279090000|2021-02-02 15:18:10|||||||||2500
1612279140000|2021-02-02 15:19:00|||||||||4787
1612279170000|2021-02-02 15:19:30|||||||||1000
1612279180000|2021-02-02 15:19:40|261|260.9|261|260.9|261|260.9|261|260.9|6527
1612279200000|2021-02-02 15:20:00|||||||||2702
1612279290000|2021-02-02 15:21:30|261.1|261|261.1|261|261.1|261|261.1|261|20161
1612279310000|2021-02-02 15:21:50|||||||||4599
1612279320000|2021-02-02 15:22:00|261|260.9|261.1|261|261.1|261|261|260.9|7031
1612279330000|2021-02-02 15:22:10|||||||||100
1612279430000|2021-02-02 15:23:50|261.2|261.1|261.2|261.1|261.2|261.1|261.2|261.1|9528
1612279450000|2021-02-02 15:24:10|||||||||5744
1612279510000|2021-02-02 15:25:10|261.1|261|261.1|261|261.1|261|261.1|261|12822
1612279520000|2021-02-02 15:25:20|261|260.9|261.1|261|261.1|261|261|260.9|14111
1612279550000|2021-02-02 15:25:50|||||||||2
1612279560000|2021-02-02 15:26:00|261|260.9|261|260.9|261.1|260.9|261|260.9|1995
1612279570000|2021-02-02 15:26:10|260.9|260.8|260.9|260.8|261|260.8|260.9|260.8|6308
1612279580000|2021-02-02 15:26:20|||||||||10480
1612279620000|2021-02-02 15:27:00|260.8|260.7|260.8|260.7|260.8|260.7|260.8|260.7|2771
1612279650000|2021-02-02 15:27:30|260.7|260.6|260.8|260.7|260.8|260.7|260.7|260.6|12533
1612279670000|2021-02-02 15:27:50|260.7|260.6|260.7|260.6|260.7|260.6|260.7|260.6|3621
1612279680000|2021-02-02 15:28:00|||||||||2726
1612279750000|2021-02-02 15:29:10|260.8|260.7|260.9|260.7|260.9|260.8|260.8|260.7|46617
1612279760000|2021-02-02 15:29:20||260.8||260.8||260.8||260.8|0
1612279840000|2021-02-02 15:30:40|261|260.9|260.9|260.8|261|260.9|260.9|260.8|16894
1612279880000|2021-02-02 15:31:20|||||||||1052
1612279960000|2021-02-02 15:32:40|261|260.9|260.9|260.8|261|260.9|260.9|260.8|14076
1612280010000|2021-02-02 15:33:30|260.8|260.7|260.9|260.8|260.9|260.8|260.8|260.7|20157
1612280020000|2021-02-02 15:33:40|260.8|260.7|260.8|260.7|260.8|260.7|260.8|260.7|11341
1612280050000|2021-02-02 15:34:10|260.7|260.6|260.7|260.6|260.7|260.6|260.7|260.6|6488
1612280070000|2021-02-02 15:34:30|260.8|260.7|260.9|260.8|260.9|260.8|260.8|260.7|13370
1612280080000|2021-02-02 15:34:40|261||261||261||260.9||0
1612280090000|2021-02-02 15:34:50|260.9||261||261||260.9||0
1612280100000|2021-02-02 15:35:00|260.9||260.9||260.9||260.9||0
1612280120000|2021-02-02 15:35:20|||||||||10
1612280160000|2021-02-02 15:36:00|||||||||5512
1612280230000|2021-02-02 15:37:10|||||||||201
1612280270000|2021-02-02 15:37:50|260.8|260.7|260.9|260.8|260.9|260.8|260.8|260.7|15697
1612280280000|2021-02-02 15:38:00|||||||||2732
1612280340000|2021-02-02 15:39:00|||||||||2627
1612280390000|2021-02-02 15:39:50|260.8|260.7|260.9|260.8|260.9|260.8|260.8|260.7|14232
1612280400000|2021-02-02 15:40:00|||||||||1726
1612280490000|2021-02-02 15:41:30|||||||||100
1612280500000|2021-02-02 15:41:40|||||||||3000
1612280510000|2021-02-02 15:41:50|260.8|260.7|260.8|260.7|260.9|260.8|260.8|260.7|13673
1612280530000|2021-02-02 15:42:10|260.7|260.6|260.9|260.7|260.9|260.8|260.7|260.6|44108
1612280540000|2021-02-02 15:42:20||260.8||260.8||260.8||260.8|0
1612280550000|2021-02-02 15:42:30|260.8|260.7|260.8|260.7|260.8|260.8|260.8|260.7|5552
1612280560000|2021-02-02 15:42:40|260.7|260.6|260.8|260.6|260.8|260.6|260.7|260.6|3182
1612280570000|2021-02-02 15:42:50||260.7||260.7||260.7||260.7|0
1612280600000|2021-02-02 15:43:20|260.7|260.6|260.7|260.6|260.7|260.6|260.7|260.6|8605
1612280610000|2021-02-02 15:43:30|260.8|260.7|260.7|260.6|260.8|260.7|260.7|260.6|4181
1612280630000|2021-02-02 15:43:50|||||||||7066
1612280640000|2021-02-02 15:44:00|260.6|260.5|260.6|260.5|260.7|260.6|260.6|260.5|16201
1612280690000|2021-02-02 15:44:50|260.7|260.6|260.7|260.6|260.7|260.6|260.7|260.6|20765
1612280730000|2021-02-02 15:45:30|||||||||10
1612280740000|2021-02-02 15:45:40|260.8|260.7|260.8|260.7|260.8|260.7|260.8|260.7|19678
1612280760000|2021-02-02 15:46:00|||||||||12514
1612280770000|2021-02-02 15:46:10|260.9|260.8|260.9|260.8|260.9|260.8|260.9|260.8|14507
1612280790000|2021-02-02 15:46:30||260.7||260.8||260.8||260.7|12934
1612280800000|2021-02-02 15:46:40|261|260.9|261|260.9|261|260.9|261|260.9|7176
1612280820000|2021-02-02 15:47:00|260.9|260.8|261|260.9|261|260.9|260.9|260.8|9573
1612280890000|2021-02-02 15:48:10|260.9|260.8|260.9|260.8|260.9|260.8|260.9|260.8|5174
1612280910000|2021-02-02 15:48:30|261||261||261||260.9||0
1612280920000|2021-02-02 15:48:40|260.9|260.9|261|260.8|261|260.9|260.9|260.8|8441
1612280930000|2021-02-02 15:48:50|260.9||260.9||260.9||260.9||0
1612280940000|2021-02-02 15:49:00|261|260.9|261|260.9|261|260.9|261|260.9|2133
1612281120000|2021-02-02 15:52:00|260.9|260.8|260.9|260.8|261|260.8|260.9|260.8|12450
1612281200000|2021-02-02 15:53:20|261|260.9|260.9|260.8|261|260.9|260.9|260.8|20200
1612281210000|2021-02-02 15:53:30|261|260.9|261|260.9|261|260.9|261|260.9|516
1612281230000|2021-02-02 15:53:50|260.9|260.8|260.9|260.8|260.9|260.8|260.9|260.8|7632
1612281240000|2021-02-02 15:54:00|260.8|260.7|260.8|260.7|260.8|260.7|260.8|260.7|20641
1612281250000|2021-02-02 15:54:10|260.7|260.6|260.7|260.6|260.7|260.6|260.7|260.6|6349
1612281280000|2021-02-02 15:54:40|260.6|260.5|260.6|260.5|260.6|260.5|260.6|260.5|1338
1612281290000|2021-02-02 15:54:50|260.7|260.6|260.8|260.7|260.8|260.7|260.6|260.5|30954
1612281350000|2021-02-02 15:55:50|||||||||5350
1612281360000|2021-02-02 15:56:00|||||||||2838
1612281380000|2021-02-02 15:56:20|||||||||3500
1612281390000|2021-02-02 15:56:30|261.1|260.8|261.1|261|261.1|261|260.9|260.8|137022
1612281440000|2021-02-02 15:57:20|261.2|261.1|261.2|261.1|261.2|261.1|261.2|261.1|10241
1612281450000|2021-02-02 15:57:30|261.3|261.2|261.3|261.2|261.3|261.2|261.3|261.2|2318
1612281460000|2021-02-02 15:57:40|261.4||261.3||261.4||261.3||0
1612281490000|2021-02-02 15:58:10|261.2|261.1|261.3|261.1|261.3|261.2|261.2|261.1|2262
1612281510000|2021-02-02 15:58:30||261.2||261.2||261.2||261.2|0
1612281540000|2021-02-02 15:59:00|||||||||5840
1612281580000|2021-02-02 15:59:40|261.2|261.1|261.2|261.1|261.3|261.2|261.2|261.1|5026
1612281670000|2021-02-02 16:01:10|261.1|261|261.1|261|261.1|261|261.1|261|9010
1612281710000|2021-02-02 16:01:50|||||||||2709
1612281720000|2021-02-02 16:02:00|261|260.9|261|260.9|261|260.9|261|260.9|3293
1612281730000|2021-02-02 16:02:10|261.1|261|261.1|261|261.1|261|261|260.9|11523
1612281760000|2021-02-02 16:02:40|261|260.9|261|260.9|261|260.9|261|260.9|1181
1612281790000|2021-02-02 16:03:10|261.1|261|261|260.9|261.1|261|261|260.9|5374
1612281830000|2021-02-02 16:03:50|260.9|260.8|260.9|260.8|261|260.8|260.9|260.8|8923
1612281900000|2021-02-02 16:05:00|||||||||2696
1612281910000|2021-02-02 16:05:10|261|260.9|261|260.9|261|260.9|260.9|260.8|39300
1612281970000|2021-02-02 16:06:10|260.9|260.8|260.9|260.8|260.9|260.8|260.9|260.8|13343
1612282020000|2021-02-02 16:07:00|||||||||2737
1612282030000|2021-02-02 16:07:10|261|260.9|261|260.9|261|260.9|261|260.9|23269
1612282040000|2021-02-02 16:07:20|260.9|260.8|260.9|260.8|261|260.9|260.9|260.8|2183
1612282070000|2021-02-02 16:07:50||260.7||260.8||260.8||260.7|18016
1612282080000|2021-02-02 16:08:00|||||||||200
1612282090000|2021-02-02 16:08:10|||||||||2500
1612282100000|2021-02-02 16:08:20|261|260.9|261|260.9|261|260.9|261|260.9|16146
1612282130000|2021-02-02 16:08:50||260.8||260.9||260.9||260.8|13397
1612282210000|2021-02-02 16:10:10|261.1|261|261.1|261|261.1|261|261.1|261|62234
1612282220000|2021-02-02 16:10:20|261.2||261.2||261.2||261.2||0
1612282230000|2021-02-02 16:10:30||261.1||261.1||261.1||261.1|0
1612282270000|2021-02-02 16:11:10|||||||||5000
1612282320000|2021-02-02 16:12:00|||||||||4350
1612282380000|2021-02-02 16:13:00|261.3|261.2|261.2|261.1|261.3|261.2|261.2|261.1|30034
1612282400000|2021-02-02 16:13:20|261.1|261|260.9|260.8|261.1|261.1|260.9|260.8|34064
1612282420000|2021-02-02 16:13:40||260.7||260.8||260.8||260.7|3249
1612282440000|2021-02-02 16:14:00|261|260.9|261|260.9|261|260.9|261|260.8|24991
1612282460000|2021-02-02 16:14:20|261.1|261|261|260.9|261.1|261|261|260.9|2943
1612282470000|2021-02-02 16:14:30|261.1|261|261.1|261|261.1|261|261.1|261|179
1612282500000|2021-02-02 16:15:00|261.1|260.9|261.2|261|261.2|261|261.1|260.9|0
1612282510000|2021-02-02 16:15:10|261.1|260.9|261.2|260.9|261.2|260.9|261.1|260.9|0
1612282520000|2021-02-02 16:15:20|261.1|260.8|261|260.8|261.1|260.9|261|260.8|136
1612282530000|2021-02-02 16:15:30|261.1|260.9|261.1|260.9|261.1|260.9|261.1|260.9|0
1612282540000|2021-02-02 16:15:40|261|260.8|260.9|260.7|261.1|260.9|260.9|260.7|2141
1612282550000|2021-02-02 16:15:50|261|260.8|260.9|260.7|261|260.8|260.9|260.7|0
1612282560000|2021-02-02 16:16:00|261|260.8|261|260.8|261|260.8|261|260.8|0
1612282570000|2021-02-02 16:16:10|260.9|260.7|260.9|260.7|261|260.8|260.9|260.7|6
1612282580000|2021-02-02 16:16:20|261|260.8|260.9|260.7|261|260.8|260.9|260.7|0
1612282590000|2021-02-02 16:16:30|261|260.8|260.9|260.7|261|260.8|260.9|260.7|0
1612282600000|2021-02-02 16:16:40|261|260.8|261|260.8|261|260.8|260.9|260.7|0
1612282610000|2021-02-02 16:16:50|260.9|260.7|260.9|260.7|260.9|260.7|260.9|260.7|0
1612282620000|2021-02-02 16:17:00|261|260.8|261|260.8|261|260.8|261|260.8|0
1612282630000|2021-02-02 16:17:10|260.9|260.7|261|260.8|261|260.8|260.9|260.7|0
1612282640000|2021-02-02 16:17:20|260.9|260.7|261|260.8|261|260.8|260.9|260.7|0
1612282650000|2021-02-02 16:17:30|260.9|260.7|260.9|260.7|261|260.8|260.9|260.7|0
1612282660000|2021-02-02 16:17:40|261|260.8|260.9|260.7|261|260.8|260.9|260.7|0
1612282680000|2021-02-02 16:18:00|261|260.8|261|260.8|261|260.8|261|260.8|0
1612282700000|2021-02-02 16:18:20|260.9|260.7|260.9|260.7|260.9|260.7|260.9|260.7|0
1612282710000|2021-02-02 16:18:30|261|260.8|261|260.8|261|260.8|261|260.8|0
1612282720000|2021-02-02 16:18:40|260.9|260.7|260.9|260.7|261|260.8|260.9|260.7|0
1612282740000|2021-02-02 16:19:00|261.1|260.9|261|260.8|261.1|260.9|261|260.8|1458
1612282750000|2021-02-02 16:19:10|261.1|260.9|261|260.8|261.1|260.9|261|260.8|400
1612282760000|2021-02-02 16:19:20|261.1|260.9|261.1|260.9|261.2|261|261.1|260.9|0
1612282770000|2021-02-02 16:19:30|261|260.8|261.1|260.9|261.1|260.9|261|260.8|0
1612282780000|2021-02-02 16:19:40|261|260.8|261|260.8|261.1|260.9|261|260.8|0
1612282790000|2021-02-02 16:19:50|261.1|260.9|261|260.8|261.1|260.9|261|260.8|0
1612282800000|2021-02-02 16:20:00|261.1|260.9|261.1|260.9|261.1|260.9|261|260.8|0
1612282810000|2021-02-02 16:20:10|261|260.8|261|260.8|261.1|260.9|261|260.8|0
1612282820000|2021-02-02 16:20:20|261.1|260.9|261.1|260.9|261.1|260.9|261|260.8|0
1612282830000|2021-02-02 16:20:30|261|260.8|261|260.8|261.1|260.9|261|260.8|0
1612282840000|2021-02-02 16:20:40|261.1|260.9|261.2|261|261.2|261|261|260.8|0
1612282850000|2021-02-02 16:20:50|261.1|260.9|261.2|261|261.2|261|261.1|260.9|0
1612282860000|2021-02-02 16:21:00|261.1|260.9|261.2|261|261.2|261|261.1|260.9|0
1612282870000|2021-02-02 16:21:10|261.1|260.9|261.1|260.9|261.1|260.9|261|260.8|0
1612282880000|2021-02-02 16:21:20|261|260.8|261|260.8|261.1|260.9|261|260.8|0
1612282890000|2021-02-02 16:21:30|261.1|260.9|261|260.8|261.1|260.9|261|260.8|0
1612282900000|2021-02-02 16:21:40|261.1|260.9|261.1|260.9|261.1|260.9|261|260.8|0
1612282910000|2021-02-02 16:21:50|261|260.8|260.9|260.7|261.1|260.9|260.9|260.7|4438
1612282920000|2021-02-02 16:22:00|261|260.8|261|260.8|261|260.8|260.9|260.7|2875
1612282930000|2021-02-02 16:22:10|260.9|260.7|260.8|260.6|260.9|260.7|260.8|260.6|0
1612282940000|2021-02-02 16:22:20|260.9|260.7|260.9|260.7|260.9|260.7|260.8|260.6|0
1612282950000|2021-02-02 16:22:30|260.8|260.6|260.8|260.6|260.8|260.6|260.8|260.6|0
1612282960000|2021-02-02 16:22:40|260.9|260.7|260.8|260.6|260.9|260.7|260.8|260.6|212
1612282970000|2021-02-02 16:22:50|260.7|260.5|260.8|260.6|260.8|260.6|260.7|260.5|0
1612282980000|2021-02-02 16:23:00|260.7|260.5|260.8|260.6|260.8|260.6|260.7|260.5|0
1612282990000|2021-02-02 16:23:10|260.7|260.5|260.7|260.5|260.7|260.5|260.7|260.5|0
1612283010000|2021-02-02 16:23:30|260.8|260.6|260.8|260.6|260.8|260.6|260.8|260.6|0
1612283020000|2021-02-02 16:23:40|260.7|260.5|260.7|260.5|260.8|260.6|260.7|260.5|0
1612283030000|2021-02-02 16:23:50|260.8|260.6|260.8|260.6|260.8|260.6|260.7|260.5|0
1612283040000|2021-02-02 16:24:00|260.7|260.5|260.8|260.6|260.8|260.6|260.7|260.5|0
1612283050000|2021-02-02 16:24:10|260.7|260.5|260.9|260.7|261|260.8|260.7|260.5|858
1612283060000|2021-02-02 16:24:20|261.1|260.8|261|260.8|261.1|260.8|260.9|260.7|0
1612283070000|2021-02-02 16:24:30|260.9|260.7|261.1|260.9|261.1|260.9|260.9|260.7|1
1612283080000|2021-02-02 16:24:40|261|260.8|261|260.8|261.1|260.9|261|260.8|2372
1612283090000|2021-02-02 16:24:50|261.1|260.9|261|260.8|261.1|260.9|261|260.8|0
1612283100000|2021-02-02 16:25:00|261.1|260.9|261|260.8|261.1|260.9|261|260.8|0
1612283110000|2021-02-02 16:25:10|261.1|260.9|261|260.8|261.1|260.9|261|260.8|0
1612283120000|2021-02-02 16:25:20|261.1|260.9|261.1|260.9|261.1|260.9|261|260.8|0
1612283130000|2021-02-02 16:25:30|261|260.8|261.1|260.9|261.1|260.9|261|260.8|2200
1612283140000|2021-02-02 16:25:40|261|260.8|261.2|261|261.2|261|261|260.8|2671
1612283150000|2021-02-02 16:25:50|261.1|260.9|261|260.8|261.1|260.9|261|260.8|0
1612283160000|2021-02-02 16:26:00|261.1|260.9|261|260.8|261.1|260.9|261|260.8|0
1612283170000|2021-02-02 16:26:10|261.1|260.9|261.1|260.9|261.1|260.9|261|260.8|0
1612283180000|2021-02-02 16:26:20|261|260.8|261.1|260.9|261.1|260.9|261|260.8|0
1612283190000|2021-02-02 16:26:30|261|260.8|261|260.8|261|260.8|261|260.8|0
1612283200000|2021-02-02 16:26:40|261.1|260.9|261.1|260.9|261.1|260.9|261|260.8|0
1612283220000|2021-02-02 16:27:00|261|260.8|261.2|261|261.2|261|261|260.8|0
1612283230000|2021-02-02 16:27:10|261.1|260.9|261.2|261|261.2|261|261.1|260.9|0
1612283240000|2021-02-02 16:27:20|261.1|260.9|261.1|260.9|261.2|261|261.1|260.9|786
1612283250000|2021-02-02 16:27:30|261.2|261|261.2|260.9|261.2|261|261.2|260.9|589
1612283260000|2021-02-02 16:27:40|261.1|260.8|261.2|261|261.2|261|261.1|260.8|0
1612283270000|2021-02-02 16:27:50|261.1|260.9|261.2|260.9|261.2|260.9|261.1|260.9|0
1612283280000|2021-02-02 16:28:00|261.1|260.8|261.2|260.9|261.2|260.9|261.1|260.8|0
1612283290000|2021-02-02 16:28:10|261.1||261.1||261.1||261.1||0
1612283300000|2021-02-02 16:28:20|261.2|261|261.1|260.9|261.2|261|261.1|260.9|0
1612283320000|2021-02-02 16:28:40|261|260.8|260.9|260.7|261.1|260.9|260.9|260.7|2800
1612283330000|2021-02-02 16:28:50|261|260.8|260.9|260.7|261|260.8|260.9|260.7|0
1612283340000|2021-02-02 16:29:00|261|260.8|261|260.8|261|260.8|260.9|260.7|0
1612283350000|2021-02-02 16:29:10|260.9|260.7|260.9|260.7|261|260.8|260.9|260.7|0
1612283360000|2021-02-02 16:29:20|261|260.8|260.9|260.7|261|260.8|260.9|260.7|15
1612283370000|2021-02-02 16:29:30|261|260.8|260.9|260.7|261|260.8|260.9|260.7|1
1612283380000|2021-02-02 16:29:40|261|260.8|261|260.8|261|260.8|260.9|260.7|4279
1612283390000|2021-02-02 16:29:50|261.1|260.7|261.1|260.8|261.1|260.8|261|260.7|1478
1612339220000|2021-02-03 08:00:20|262.5|262.3|262.4|262|262.5|262.3|262.4|261.8|247049
1612339230000|2021-02-03 08:00:30|262.5|262.1|263|262.6|263|262.6|262.5|262.1|15783
1612339240000|2021-02-03 08:00:40|262.9|262.4|262.8|262.5|262.9|262.5|262.8|262.4|5000
1612339250000|2021-02-03 08:00:50||262.6||262.6||262.6||262.5|0
1612339260000|2021-02-03 08:01:00|262.7|262.5|262.9|262.6|263|262.8|262.7|262.5|13196
1612339270000|2021-02-03 08:01:10||262.7||262.7||262.7||262.7|0
1612339290000|2021-02-03 08:01:30|262.8|262.6|262.6|262.4|262.8|262.6|262.6|262.2|10490
1612339300000|2021-02-03 08:01:40||262.5||262.4||262.5||262.4|3368
1612339310000|2021-02-03 08:01:50|262.8|262.5|262.8|262.5|262.8|262.6|262.6|262.5|4490
1612339320000|2021-02-03 08:02:00|262.9|262.6|262.9|262.6|263|262.6|262.9|262.6|0
1612339330000|2021-02-03 08:02:10|263|262.7|263.2|263|263.3|263|262.9|262.7|16726
1612339340000|2021-02-03 08:02:20|263.3|263.1|263.3|263|263.3|263.1|263.3|263|3039
1612339350000|2021-02-03 08:02:30|263.4|263.1|263.5|263.2|263.5|263.2|263.4|263.1|9490
1612339370000|2021-02-03 08:02:50|263.2|263.1|263.5|263.3|263.5|263.3|263.2|263.1|35000
1612339380000|2021-02-03 08:03:00|263.4|263.2|263.5|263.1|263.5|263.2|263.2|263|16855
1612339390000|2021-02-03 08:03:10|263.4|263.2|263.4|263.2|263.4|263.3|263.4|263.2|0
1612339400000|2021-02-03 08:03:20|263.3|263|263.2|263|263.3|263|263.2|262.9|23844
1612339410000|2021-02-03 08:03:30|263.1||263.2||263.3||263.1||4335
1612339420000|2021-02-03 08:03:40|263.3|263.1|263.9|263.7|263.9|263.7|263.3|263.1|54112
1612339430000|2021-02-03 08:03:50|263.8||263.9||263.9||263.8||789
1612339440000|2021-02-03 08:04:00|264|263.8|264.4|264.1|264.5|264.3|264|263.8|97735
1612339450000|2021-02-03 08:04:10|264.5|264.2|264.4|264.1|264.5|264.3|264.4|264.1|2500
1612339460000|2021-02-03 08:04:20|264.3||264.3||264.3||264.3||0
1612339470000|2021-02-03 08:04:30|264.2|264|264.2|263.9|264.2|264.1|264.2|263.9|9292
1612339480000|2021-02-03 08:04:40|264.1||264||264.1||264||64
1612339500000|2021-02-03 08:05:00|263.9|263.7|263.9|263.6|263.9|263.7|263.9|263.5|2204
1612339510000|2021-02-03 08:05:10|263.8|263.5|263.6|263.4|263.8|263.5|263.5|263.3|8530
1612339530000|2021-02-03 08:05:30|263.7|263.5|264.3|263.9|264.3|263.9|263.7|263.5|26466
1612339540000|2021-02-03 08:05:40|264.4|264|264.4|264.1|264.5|264.1|264.4|264|0
1612339550000|2021-02-03 08:05:50|264.5|264.2|264.5|264.3|264.5|264.3|264.5|264.2|0
1612339560000|2021-02-03 08:06:00|264.6|264.4|264.8|264.5|264.8|264.5|264.6|264.4|11799
1612339580000|2021-02-03 08:06:20|264.7|264.4|264.5|264.2|264.7|264.4|264.5|264.1|11229
1612339590000|2021-02-03 08:06:30|264.4|264.1|264.3|263.9|264.4|264.1|264.3|263.9|5403
1612339600000|2021-02-03 08:06:40|264.2|264.1|264.2|264.1|264.2|264.1|264.1|264.1|2500
1612339610000|2021-02-03 08:06:50|264.3||264.3||264.3||264.3||558
1612339620000|2021-02-03 08:07:00||264||264||264||263.9|10
1612339630000|2021-02-03 08:07:10|264.4|264.1|264.5|264.3|264.5|264.3|264.4|264.1|3019
1612339640000|2021-02-03 08:07:20|264.6|264.4|264.7|264.5|264.7|264.5|264.6|264.4|21140
1612339650000|2021-02-03 08:07:30|264.6|264.4|264.5|264.3|264.6|264.4|264.5|264.3|3194
1612339660000|2021-02-03 08:07:40||264.2||264.2||264.2||264.2|4797
1612339670000|2021-02-03 08:07:50|264.4|264.1|264.2|264|264.4|264.1|264.1|263.9|23139
1612339680000|2021-02-03 08:08:00|264.3|264.1|264.1|263.8|264.3|264.1|264.1|263.8|6647
1612339690000|2021-02-03 08:08:10|264|263.7|263.7|263.4|264|263.7|263.7|263.4|1555
1612339700000|2021-02-03 08:08:20|||||||||1139
1612339720000|2021-02-03 08:08:40|263.6|263.3|263.5|263.2|263.6|263.3|263.5|263.2|91
1612339730000|2021-02-03 08:08:50|263.6|263.3|263.8|263.5|263.8|263.5|263.6|263.3|3014
1612339740000|2021-02-03 08:09:00|263.7|263.4|264|263.8|264|263.8|263.7|263.4|11877
1612339750000|2021-02-03 08:09:10|264.1|263.9|264.2|263.9|264.2|263.9|264.1|263.9|4944
1612339760000|2021-02-03 08:09:20|264.1|263.8|263.9|263.7|264.1|263.8|263.9|263.7|1195
1612339770000|2021-02-03 08:09:30|263.8|263.6|263.9|263.7|263.9|263.7|263.8|263.6|1843
1612339790000|2021-02-03 08:09:50|264|263.8|264.2|263.8|264.2|263.8|264|263.8|0
1612339800000|2021-02-03 08:10:00|264.1|263.9|264.1|263.8|264.1|264|264.1|263.8|1895
1612339810000|2021-02-03 08:10:10|264.2|263.9|264.3|264|264.4|264|264.2|263.9|0
1612339830000|2021-02-03 08:10:30|264.2|263.9|264.1|263.8|264.2|264|264.1|263.8|5
1612339840000|2021-02-03 08:10:40|||||||||675
1612339860000|2021-02-03 08:11:00|264.2||264.2||264.2||264.2||6000
1612339870000|2021-02-03 08:11:10|264.3|263.9|264.4|264|264.4|264|264.3|263.9|11991
1612339880000|2021-02-03 08:11:20|264.3|264.1|264.5|264.2|264.6|264.4|264.3|264.1|27401
1612339890000|2021-02-03 08:11:30||264.3||264.2||264.3||264.2|0
1612339900000|2021-02-03 08:11:40|264.6|264.3|264.6|264.3|264.6|264.3|264.6|264.3|0
1612339910000|2021-02-03 08:11:50|264.5|264.2|264.6|264.4|264.6|264.4|264.4|264.2|2632
1612339930000|2021-02-03 08:12:10||264.5||264.4||264.5||264.4|0
1612339940000|2021-02-03 08:12:20|264.5|264.3|264.6|264.4|264.6|264.4|264.5|264.3|9784
1612339950000|2021-02-03 08:12:30|264.5||264.5||264.6||264.5||5000
1612339960000|2021-02-03 08:12:40|264.4|264.3|264.4|264.2|264.4|264.3|264.4|264.2|4255
1612339970000|2021-02-03 08:12:50|264.3|264.1|264.3|264.1|264.4|264.2|264.3|264.1|3892
1612339980000|2021-02-03 08:13:00|264.2|264|264.2|264|264.3|264|264.2|264|2055
1612339990000|2021-02-03 08:13:10|264.3||264.3||264.3||264.2||0
1612340000000|2021-02-03 08:13:20|264.4|264.1|264.4|264.2|264.4|264.2|264.1|264.1|500
1612340020000|2021-02-03 08:13:40|264.3|264.3|264.4|264.2|264.4|264.3|264.3|264.2|9605
1612340030000|2021-02-03 08:13:50|264.3|264.1|264.1|263.9|264.4|264.2|264.1|263.9|19275
1612340040000|2021-02-03 08:14:00|||||||||174
1612340050000|2021-02-03 08:14:10|264.2|264|264.2|264|264.3|264|264.2|264|0
1612340060000|2021-02-03 08:14:20||264.1||264.1||264.1||264.1|0
1612340070000|2021-02-03 08:14:30|264.3|264.2|264.5|264.2|264.5|264.2|264.3|264.1|1096
1612340080000|2021-02-03 08:14:40|264.4||264.5||264.5||264.4||0
1612340090000|2021-02-03 08:14:50|264.6|264.3|264.4|264.3|264.6|264.3|264.4|264.3|0
1612340100000|2021-02-03 08:15:00|264.3|264.2|264.3|264.1|264.3|264.2|264.3|264.1|5084
1612340110000|2021-02-03 08:15:10|264.4|264.2|264.4|264.2|264.4|264.2|264.4|264.2|0
1612340130000|2021-02-03 08:15:30|264.3||264.3||264.4||264.3||2000
1612340160000|2021-02-03 08:16:00|264.2|264.1|264.2|264.1|264.3|264.1|264.2|264|7438
1612340170000|2021-02-03 08:16:10|264.3|264.2|264.4|264.3|264.4|264.3|264.3|264.2|7716
1612340190000|2021-02-03 08:16:30|264.3|264.2|264.3|264.1|264.3|264.2|264.3|264.1|4243
1612340200000|2021-02-03 08:16:40|264.4|264.2|264.5|264.4|264.5|264.4|264.4|264.2|3500
1612340210000|2021-02-03 08:16:50|264.6||264.6||264.6||264.5||0
1612340220000|2021-02-03 08:17:00||264.5||264.5||264.5||264.5|1000
1612340240000|2021-02-03 08:17:20|264.7|264.6|264.8|264.6|264.8|264.7|264.7|264.6|7417
1612340250000|2021-02-03 08:17:30|264.9|264.7|264.9|264.8|264.9|264.8|264.9|264.7|9100
1612340260000|2021-02-03 08:17:40|265|264.9|265.1|265|265.2|265|265|264.9|100590
1612340270000|2021-02-03 08:17:50|265|264.9|265.1|264.9|265.1|264.9|265|264.9|5929
1612340280000|2021-02-03 08:18:00|265|264.8|264.8|264.7|265|264.8|264.8|264.7|23632
1612340290000|2021-02-03 08:18:10|264.9||264.9||264.9||264.9||0
1612340300000|2021-02-03 08:18:20|264.8|264.8|264.9|264.8|264.9|264.8|264.8|264.7|4668
1612340310000|2021-02-03 08:18:30|264.8|264.7|265|264.9|265|264.9|264.8|264.7|7195
1612340320000|2021-02-03 08:18:40|265.1|265|265.1|265|265.1|265|265.1|264.9|5201
1612340330000|2021-02-03 08:18:50|265.2|265.1|265.3|265.2|265.4|265.2|265.2|265.1|5033
1612340340000|2021-02-03 08:19:00|265.4|265.3|265.5|265.3|265.5|265.3|265.3|265.2|8550
1612340350000|2021-02-03 08:19:10|265.6|265.4|265.6|265.5|265.6|265.5|265.6|265.4|2300
1612340360000|2021-02-03 08:19:20|265.5|265.4|265.5|265.3|265.5|265.4|265.4|265.3|4636
1612340400000|2021-02-03 08:20:00|265.6|265.4|265.6|265.5|265.7|265.5|265.6|265.4|1894
1612340410000|2021-02-03 08:20:10|265.7|265.6|265.8|265.6|265.8|265.7|265.7|265.5|8000
1612340420000|2021-02-03 08:20:20|265.9|265.7|265.7|265.6|265.9|265.8|265.6|265.5|37107
1612340430000|2021-02-03 08:20:30|265.6|265.5|265.5|265.4|265.6|265.5|265.5|265.4|6608
1612340440000|2021-02-03 08:20:40|265.4|265.3|265.5|265.3|265.5|265.3|265.4|265.3|6000
1612340460000|2021-02-03 08:21:00|265.4|265.4|265.4|265.3|265.4|265.4|265.4|265.3|864
1612340470000|2021-02-03 08:21:10|265.5|265.4|265.8|265.7|265.8|265.7|265.5|265.4|7286
1612340480000|2021-02-03 08:21:20|265.7|265.6|265.8|265.6|265.8|265.6|265.6|265.5|18382
1612340490000|2021-02-03 08:21:30|265.7||265.7||265.7||265.7||0
1612340500000|2021-02-03 08:21:40|265.6|265.5|265.7|265.5|265.7|265.5|265.6|265.5|4555
1612340510000|2021-02-03 08:21:50|265.6|265.6|265.7|265.5|265.7|265.6|265.6|265.5|2865
1612340520000|2021-02-03 08:22:00|265.6||265.6||265.6||265.6||0
1612340530000|2021-02-03 08:22:10|265.5|265.4|265.5|265.3|265.5|265.4|265.4|265.3|6633
1612340540000|2021-02-03 08:22:20|265.4|265.4|265.5|265.3|265.5|265.4|265.4|265.3|5905
1612340560000|2021-02-03 08:22:40|265.4|265.2|265.4|265.3|265.4|265.3|265.3|265.2|12566
1612340570000|2021-02-03 08:22:50|265.5|265.4|265.6|265.5|265.6|265.5|265.4|265.4|10756
1612340580000|2021-02-03 08:23:00|265.5|265.4|265.5|265.3|265.5|265.4|265.4|265.3|7660
1612340590000|2021-02-03 08:23:10||265.4||265.3||265.4||265.3|0
1612340600000|2021-02-03 08:23:20|265.6|265.4|265.5|265.4|265.6|265.5|265.5|265.4|4185
1612340610000|2021-02-03 08:23:30|265.6|265.5|265.5|265.4|265.6|265.5|265.5|265.4|4299
1612340630000|2021-02-03 08:23:50|265.4|265.3|265.5|265.3|265.6|265.4|265.4|265.3|17302
1612340640000|2021-02-03 08:24:00|265.4|265.2|265.3|265.2|265.4|265.2|265.3|265.2|4558
1612340650000|2021-02-03 08:24:10|265.2|265.1|265.3|265.1|265.3|265.1|265.2|265.1|1917
1612340660000|2021-02-03 08:24:20|||||||||750
1612340670000|2021-02-03 08:24:30|265.2|265|265.1|265|265.2|265|265.1|265|500
1612340680000|2021-02-03 08:24:40|265.2|265.1|265.4|265.2|265.4|265.2|265.2|265.1|5560
1612340690000|2021-02-03 08:24:50|265.5|265.3|265.5|265.4|265.6|265.5|265.5|265.3|7928
1612340700000|2021-02-03 08:25:00|265.6||265.5||265.6||265.5||2475
1612340710000|2021-02-03 08:25:10|265.6||265.5||265.6||265.5||1195
1612340720000|2021-02-03 08:25:20|265.6|265.5|265.7|265.6|265.7|265.6|265.6|265.5|902
1612340730000|2021-02-03 08:25:30|265.8|265.5|265.7|265.6|265.8|265.6|265.7|265.5|8160
1612340750000|2021-02-03 08:25:50|265.6|265.5|265.6|265.5|265.6|265.5|265.6|265.5|4867
1612340770000|2021-02-03 08:26:10|265.5|265.4|265.6|265.4|265.6|265.4|265.5|265.4|4442
1612340780000|2021-02-03 08:26:20|265.5||265.5||265.6||265.5||377
1612340790000|2021-02-03 08:26:30|265.6|265.5|265.6|265.4|265.6|265.5|265.6|265.4|2671
1612340800000|2021-02-03 08:26:40||265.5||265.5||265.5||265.5|0
1612340820000|2021-02-03 08:27:00|265.5|265.4|265.6|265.4|265.6|265.5|265.5|265.4|8319
1612340860000|2021-02-03 08:27:40|265.7|265.5|265.7|265.6|265.8|265.7|265.6|265.5|33694
1612340870000|2021-02-03 08:27:50||265.5||265.6||265.6||265.5|4256
1612340880000|2021-02-03 08:28:00|265.6|265.5|265.7|265.5|265.7|265.6|265.6|265.5|0
1612340890000|2021-02-03 08:28:10|265.8|265.6|265.8|265.6|265.8|265.6|265.8|265.6|0
1612340900000|2021-02-03 08:28:20|265.7||265.8||265.8||265.7||4500
1612340920000|2021-02-03 08:28:40|265.7||265.7||265.7||265.7||0
1612340930000|2021-02-03 08:28:50|265.8|265.7|265.8|265.7|265.8|265.7|265.7|265.6|9122
1612340970000|2021-02-03 08:29:30|265.7|265.6|265.7|265.6|265.7|265.6|265.7|265.6|5578
1612340980000|2021-02-03 08:29:40|265.8||265.8||265.8||265.8||1030
1612340990000|2021-02-03 08:29:50|265.7|265.7|265.8|265.7|265.9|265.8|265.7|265.6|6477
1612341000000|2021-02-03 08:30:00|265.7|265.6|265.8|265.7|265.8|265.7|265.7|265.6|3228
1612341010000|2021-02-03 08:30:10|265.9|265.8|265.9|265.7|265.9|265.8|265.8|265.7|2650
1612341020000|2021-02-03 08:30:20|266|265.8|266|265.9|266|265.9|265.9|265.8|28611
1612341030000|2021-02-03 08:30:30|265.9|265.8|265.9|265.8|266|265.8|265.9|265.8|10351
1612341040000|2021-02-03 08:30:40|265.8|265.7|265.9|265.7|265.9|265.8|265.8|265.7|3750
1612341070000|2021-02-03 08:31:10|265.8|265.8|265.9|265.8|265.9|265.8|265.8|265.7|0
1612341080000|2021-02-03 08:31:20|265.8|265.7|265.9|265.7|265.9|265.7|265.8|265.7|2974
1612341110000|2021-02-03 08:31:50|265.8|265.6|265.7|265.6|265.8|265.6|265.7|265.6|750
1612341120000|2021-02-03 08:32:00|265.6|265.5|265.7|265.5|265.7|265.5|265.6|265.5|7389
1612341130000|2021-02-03 08:32:10||265.6||265.5||265.6||265.5|1318
1612341140000|2021-02-03 08:32:20|265.6|265.4|265.5|265.4|265.6|265.4|265.4|265.3|14627
1612341150000|2021-02-03 08:32:30||265.3||265.3||265.3||265.3|0
1612341160000|2021-02-03 08:32:40|265.4|265.2|265.3|265.2|265.4|265.2|265.2|265.1|3110
1612341170000|2021-02-03 08:32:50|265.4||265.4||265.4||265.4||0
1612341180000|2021-02-03 08:33:00|265.3||265.3||265.4||265.3||0
1612341190000|2021-02-03 08:33:10|265.4|265.3|265.4|265.3|265.5|265.3|265.4|265.2|11371
1612341200000|2021-02-03 08:33:20|265.5|265.4|265.5|265.4|265.6|265.5|265.4|265.3|11549
1612341210000|2021-02-03 08:33:30|265.6|265.5|265.5|265.4|265.6|265.5|265.5|265.4|3500
1612341220000|2021-02-03 08:33:40|265.6|265.5|265.5|265.4|265.6|265.5|265.5|265.4|2661
1612341230000|2021-02-03 08:33:50|265.6|265.5|265.6|265.4|265.6|265.5|265.5|265.4|9545
1612341240000|2021-02-03 08:34:00|265.5||265.5||265.5||265.5||0
1612341280000|2021-02-03 08:34:40|265.4|265.3|265.5|265.4|265.5|265.4|265.4|265.3|5281
1612341290000|2021-02-03 08:34:50|265.6|265.5|265.5|265.4|265.6|265.5|265.5|265.4|4900
1612341300000|2021-02-03 08:35:00|265.4|265.3|265.2|265.1|265.4|265.3|265.2|265.1|3928
1612341310000|2021-02-03 08:35:10|265.3|265.2|265.3|265.2|265.4|265.2|265.3|265.2|922
1612341330000|2021-02-03 08:35:30|||||||||530
1612341420000|2021-02-03 08:37:00|265.2|265.1|265.3|265.2|265.3|265.2|265.2|265.1|4899
1612341430000|2021-02-03 08:37:10|265.4|265.3|265.5|265.4|265.5|265.4|265.4|265.2|8710
1612341440000|2021-02-03 08:37:20|265.6|265.5|265.6|265.5|265.6|265.5|265.6|265.5|3000
1612341450000|2021-02-03 08:37:30|265.7||265.7||265.7||265.7||0
1612341460000|2021-02-03 08:37:40||265.6||265.5||265.6||265.5|0
1612341500000|2021-02-03 08:38:20||265.4||265.5||265.5||265.4|0
1612341510000|2021-02-03 08:38:30|265.6|265.4|265.5|265.4|265.6|265.4|265.5|265.4|3093
1612341530000|2021-02-03 08:38:50|265.4|265.3|265.7|265.5|265.7|265.6|265.4|265.3|22703
1612341590000|2021-02-03 08:39:50|265.6||265.6||265.6||265.6||0
1612341600000|2021-02-03 08:40:00|265.5|265.4|265.5|265.3|265.5|265.4|265.5|265.3|4934
1612341610000|2021-02-03 08:40:10||265.4||265.4||265.4||265.3|0
1612341620000|2021-02-03 08:40:20|265.4|265.3|265.5|265.4|265.6|265.5|265.4|265.3|8719
1612341630000|2021-02-03 08:40:30|265.4|265.3|265.6|265.4|265.6|265.5|265.4|265.3|7282
1612341650000|2021-02-03 08:40:50|265.5||265.5||265.5||265.5||0
1612341660000|2021-02-03 08:41:00|265.4|265.3|265.5|265.4|265.5|265.4|265.4|265.3|7211
1612341670000|2021-02-03 08:41:10|265.4|265.3|265.5|265.3|265.5|265.4|265.4|265.3|2551
1612341690000|2021-02-03 08:41:30||265.4||265.4||265.4||265.4|0
1612341700000|2021-02-03 08:41:40|||||||||1131
1612341710000|2021-02-03 08:41:50|265.6|265.5|265.7|265.5|265.7|265.5|265.6|265.5|1487
1612341720000|2021-02-03 08:42:00||265.6||265.5||265.6||265.5|0
1612341750000|2021-02-03 08:42:30|265.6|265.4|265.5|265.4|265.6|265.4|265.5|265.4|7660
1612341760000|2021-02-03 08:42:40||265.3||265.4||265.4||265.3|0
1612341790000|2021-02-03 08:43:10|265.4|265.3|265.5|265.4|265.5|265.4|265.4|265.3|3092
1612341800000|2021-02-03 08:43:20|265.4|265.3|265.5|265.3|265.5|265.3|265.4|265.3|2780
1612341810000|2021-02-03 08:43:30|265.4|265.4|265.5|265.3|265.5|265.4|265.4|265.3|4000
1612341830000|2021-02-03 08:43:50||265.4||265.4||265.4||265.4|0
1612341850000|2021-02-03 08:44:10|265.4|265.3|265.5|265.4|265.5|265.4|265.4|265.3|3149
1612341860000|2021-02-03 08:44:20|265.6|265.5|265.5|265.4|265.6|265.5|265.5|265.4|5117
1612341880000|2021-02-03 08:44:40|265.6|265.5|265.6|265.5|265.6|265.5|265.5|265.4|4232
1612341890000|2021-02-03 08:44:50|265.5|265.4|265.5|265.3|265.5|265.4|265.5|265.3|2882
1612341910000|2021-02-03 08:45:10|265.4||265.5||265.5||265.4||643
1612341930000|2021-02-03 08:45:30|265.6|265.4|265.6|265.5|265.6|265.5|265.6|265.4|2500
1612341950000|2021-02-03 08:45:50|265.7|265.6|265.7|265.6|265.7|265.6|265.7|265.6|5106
1612341960000|2021-02-03 08:46:00||265.5||265.5||265.5||265.5|3329
1612341980000|2021-02-03 08:46:20||265.6||265.6||265.6||265.6|0
1612341990000|2021-02-03 08:46:30|265.8||265.8||265.8||265.7||0
1612342000000|2021-02-03 08:46:40||265.7||265.7||265.7||265.7|0
1612342010000|2021-02-03 08:46:50|265.9|265.8|265.9|265.8|265.9|265.8|265.9|265.8|8371
1612342020000|2021-02-03 08:47:00|265.8|265.7|265.9|265.7|265.9|265.8|265.8|265.7|9472
1612342030000|2021-02-03 08:47:10||265.8||265.7||265.8||265.7|0
1612342040000|2021-02-03 08:47:20|265.8||265.8||265.8||265.8||0
1612342050000|2021-02-03 08:47:30||265.6||265.6||265.6||265.6|0
1612342060000|2021-02-03 08:47:40||265.7||265.7||265.7||265.7|0
1612342080000|2021-02-03 08:48:00|265.9|265.8|265.9|265.8|265.9|265.8|265.9|265.8|3956
1612342090000|2021-02-03 08:48:10|265.8|265.7|265.9|265.8|265.9|265.8|265.8|265.7|2718
1612342100000|2021-02-03 08:48:20|265.8|265.7|265.9|265.8|265.9|265.8|265.8|265.7|2500
1612342110000|2021-02-03 08:48:30|265.8|265.7|265.8|265.7|265.8|265.7|265.8|265.6|0
1612342120000|2021-02-03 08:48:40||265.6||265.6||265.6||265.6|0
1612342130000|2021-02-03 08:48:50|265.9|265.7|265.9|265.8|266|265.8|265.9|265.7|2189
1612342160000|2021-02-03 08:49:20|||||||||1000
1612342180000|2021-02-03 08:49:40|265.8|265.7|265.9|265.8|265.9|265.8|265.8|265.7|2705
1612342190000|2021-02-03 08:49:50||265.7||265.8||265.8||265.7|0
1612342200000|2021-02-03 08:50:00|265.8|265.7|265.9|265.8|265.9|265.8|265.8|265.7|2000
1612342220000|2021-02-03 08:50:20|265.8|265.7|265.8|265.7|265.8|265.7|265.8|265.6|3561
1612342230000|2021-02-03 08:50:30||265.6||265.6||265.6||265.6|0
1612342240000|2021-02-03 08:50:40|265.9|265.7|265.9|265.8|265.9|265.8|265.9|265.7|591
1612342320000|2021-02-03 08:52:00|266|265.9|265.9|265.8|266|265.9|265.9|265.8|428
1612342330000|2021-02-03 08:52:10|266|265.9|265.9|265.8|266|265.9|265.9|265.8|6153
1612342340000|2021-02-03 08:52:20||265.7||265.8||265.8||265.7|0
1612342350000|2021-02-03 08:52:30|265.8|265.7|265.8|265.7|265.9|265.7|265.8|265.7|1586
1612342360000|2021-02-03 08:52:40|265.7|265.6|265.7|265.6|265.7|265.6|265.7|265.6|8205
1612342370000|2021-02-03 08:52:50|265.8|265.7|265.8|265.7|265.8|265.7|265.8|265.7|1320
1612342380000|2021-02-03 08:53:00|265.9|265.8|265.9|265.8|265.9|265.8|265.9|265.8|723
1612342390000|2021-02-03 08:53:10|266||265.9||266||265.9||0
1612342400000|2021-02-03 08:53:20|265.8|265.7|265.9|265.7|265.9|265.8|265.8|265.7|17652
1612342410000|2021-02-03 08:53:30|266|265.8|266|265.8|266|265.8|266|265.8|0
1612342420000|2021-02-03 08:53:40|265.9|265.9|266|265.8|266|265.9|265.9|265.8|0
1612342430000|2021-02-03 08:53:50||265.9||265.9||265.9||265.9|0
1612342440000|2021-02-03 08:54:00|265.9|265.8|266|265.9|266|265.9|265.9|265.8|2500
1612342450000|2021-02-03 08:54:10|265.9|265.8|265.9|265.8|265.9|265.8|265.9|265.8|0
1612342480000|2021-02-03 08:54:40|||||||||10
1612342500000|2021-02-03 08:55:00|265.8|265.7|265.8|265.7|265.8|265.7|265.8|265.7|2991
1612342520000|2021-02-03 08:55:20|265.9|265.8|265.9|265.8|265.9|265.8|265.9|265.8|6768
1612342550000|2021-02-03 08:55:50|266|265.9|266|265.8|266|265.9|266|265.8|578
1612342560000|2021-02-03 08:56:00||265.9||265.8||265.9||265.8|2000
1612342610000|2021-02-03 08:56:50|265.9||265.9||265.9||265.9||0
1612342640000|2021-02-03 08:57:20|265.8|265.7|265.8|265.7|265.8|265.7|265.8|265.7|1488
1612342650000|2021-02-03 08:57:30|265.7|265.6|265.7|265.6|265.7|265.6|265.7|265.6|12305
1612342660000|2021-02-03 08:57:40|265.8|265.7|265.9|265.7|265.9|265.8|265.8|265.6|942
1612342670000|2021-02-03 08:57:50|265.8||265.9||265.9||265.8||2500
1612342710000|2021-02-03 08:58:30|266|265.8|266|265.9|266|265.9|266|265.8|1650
1612342720000|2021-02-03 08:58:40|265.9|265.8|266|265.9|266|265.9|265.9|265.8|2502
1612342730000|2021-02-03 08:58:50|265.9|265.8|265.9|265.8|265.9|265.8|265.9|265.8|2500
1612342740000|2021-02-03 08:59:00|265.8|265.7|265.8|265.6|265.8|265.7|265.8|265.6|1596
1612342760000|2021-02-03 08:59:20||265.7||265.6||265.7||265.6|0
1612342790000|2021-02-03 08:59:50||265.7||265.7||265.7||265.7|0
1612342800000|2021-02-03 09:00:00|265.7|265.6|265.7|265.6|265.7|265.6|265.7|265.6|0
1612342830000|2021-02-03 09:00:30|265.6|265.5|265.6|265.5|265.6|265.5|265.6|265.5|14117
1612342840000|2021-02-03 09:00:40|265.5|265.4|265.5|265.4|265.5|265.4|265.5|265.4|1356
1612342890000|2021-02-03 09:01:30|265.4|265.3|265.4|265.3|265.4|265.3|265.4|265.3|3242
1612342900000|2021-02-03 09:01:40||265.2||265.2||265.2||265.2|0
1612342940000|2021-02-03 09:02:20|265.3|265.1|265.2|265.1|265.3|265.1|265.2|265.1|4800
1612342950000|2021-02-03 09:02:30||265||265||265||265|0
1612342960000|2021-02-03 09:02:40||265.1||265.1||265.1||265.1|0
1612342980000|2021-02-03 09:03:00|265.1|265|265.4|265.3|265.4|265.3|265.1|265|11763
1612342990000|2021-02-03 09:03:10|265.5|265.4|265.5|265.3|265.5|265.4|265.5|265.3|4996
1612343010000|2021-02-03 09:03:30|265.6|265.4|265.6|265.5|265.6|265.5|265.6|265.4|366
1612343040000|2021-02-03 09:04:00|265.5|265.4|265.5|265.4|265.5|265.4|265.5|265.4|1677
1612343060000|2021-02-03 09:04:20|265.4|265.3|265.4|265.2|265.4|265.3|265.4|265.2|2498
1612343070000|2021-02-03 09:04:30|265.3|265.1|265.3|265.1|265.3|265.1|265.3|265.1|0
1612343080000|2021-02-03 09:04:40|265.2||265.2||265.2||265.2||0
1612343120000|2021-02-03 09:05:20||265||265.1||265.1||265|0
1612343130000|2021-02-03 09:05:30|265.1|265|265.1|265|265.2|265.1|265|264.9|497
1612343140000|2021-02-03 09:05:40||264.9||265||265||264.9|0
1612343170000|2021-02-03 09:06:10|265|264.9|265.1|264.9|265.1|264.9|265|264.9|1740
1612343180000|2021-02-03 09:06:20|265|264.8|264.9|264.8|265|264.9|264.9|264.8|0
1612343190000|2021-02-03 09:06:30||264.7||264.7||264.8||264.7|0
1612343210000|2021-02-03 09:06:50||264.8||264.8||264.8||264.8|0
1612343230000|2021-02-03 09:07:10|||||||||806
1612343240000|2021-02-03 09:07:20|264.8|264.7|264.8|264.6|264.8|264.7|264.7|264.6|7704
1612343260000|2021-02-03 09:07:40||264.7||264.7||264.7||264.7|0
1612343270000|2021-02-03 09:07:50|264.9|264.8|264.8|264.6|264.9|264.8|264.8|264.6|3318
1612343280000|2021-02-03 09:08:00||264.7||264.6||264.7||264.6|0
1612343290000|2021-02-03 09:08:10||264.7||264.7||264.7||264.7|0
1612343300000|2021-02-03 09:08:20|||||||||1050
1612343310000|2021-02-03 09:08:30|264.7|264.6|264.7|264.6|264.7|264.6|264.7|264.6|3703
1612343340000|2021-02-03 09:09:00|264.8|264.7|264.9|264.8|265|264.8|264.8|264.7|6095
1612343350000|2021-02-03 09:09:10||264.7||264.7||264.7||264.7|1000
1612343390000|2021-02-03 09:09:50|264.8||264.8||264.8||264.8||0
1612343400000|2021-02-03 09:10:00|264.9|264.6|264.9|264.7|264.9|264.8|264.9|264.6|2980
1612343440000|2021-02-03 09:10:40|264.8|264.6|264.8|264.6|264.8|264.6|264.7|264.6|1
1612343450000|2021-02-03 09:10:50|264.7|264.5|264.6|264.5|264.8|264.5|264.6|264.5|31801
1612343460000|2021-02-03 09:11:00|264.5|264.4|264.5|264.4|264.5|264.5|264.5|264.4|250
1612343480000|2021-02-03 09:11:20|264.6|264.5|264.6|264.5|264.6|264.5|264.6|264.5|1324
1612343490000|2021-02-03 09:11:30|264.5|264.4|264.5|264.4|264.5|264.4|264.5|264.4|0
1612343500000|2021-02-03 09:11:40|264.6|264.5|264.6|264.5|264.6|264.5|264.6|264.5|1959
1612343520000|2021-02-03 09:12:00|264.7|264.6|264.8|264.7|264.8|264.7|264.7|264.6|20410
1612343530000|2021-02-03 09:12:10|||||||||259
1612343560000|2021-02-03 09:12:40|264.7|264.6|264.8|264.7|264.8|264.7|264.7|264.6|5050
1612343580000|2021-02-03 09:13:00|||||||||900
1612343590000|2021-02-03 09:13:10|||||||||800
1612343610000|2021-02-03 09:13:30|264.7|264.6|264.7|264.5|264.7|264.6|264.6|264.5|1958
1612343640000|2021-02-03 09:14:00|264.6|264.4|264.6|264.5|264.6|264.5|264.6|264.4|0
1612343650000|2021-02-03 09:14:10|264.5|264.4|264.5|264.4|264.6|264.4|264.5|264.4|0
1612343670000|2021-02-03 09:14:30|264.6|264.5|264.5|264.4|264.6|264.5|264.5|264.4|6416
1612343690000|2021-02-03 09:14:50|264.4|264.3|264.3|264.2|264.4|264.3|264.3|264.2|14714
1612343710000|2021-02-03 09:15:10|264.4|264.3|264.4|264.3|264.4|264.3|264.4|264.3|3415
1612343720000|2021-02-03 09:15:20|264.5|264.4|264.5|264.4|264.5|264.4|264.5|264.4|2969
1612343730000|2021-02-03 09:15:30|264.4|264.3|264.5|264.3|264.5|264.3|264.4|264.3|7765
1612343760000|2021-02-03 09:16:00|264.6|264.4|264.5|264.4|264.6|264.4|264.5|264.4|0
1612343770000|2021-02-03 09:16:10|264.4|264.3|264.4|264.3|264.5|264.3|264.4|264.3|1704
1612343780000|2021-02-03 09:16:20|||||||||900
1612343840000|2021-02-03 09:17:20|264.5|264.4|264.5|264.4|264.5|264.4|264.4|264.3|5945
1612343850000|2021-02-03 09:17:30|264.4|264.3|264.2|264.1|264.4|264.3|264.2|264|14307
1612343870000|2021-02-03 09:17:50|264.1|264|263.9|263.8|264.1|264|263.9|263.8|4217
1612343910000|2021-02-03 09:18:30|263.8|263.7|263.9|263.7|263.9|263.7|263.8|263.7|5081
1612343930000|2021-02-03 09:18:50||263.8||263.7||263.8||263.7|0
1612343940000|2021-02-03 09:19:00|263.8||263.8||263.8||263.8||0
1612343960000|2021-02-03 09:19:20|263.9|263.8|263.9|263.7|263.9|263.8|263.9|263.7|3999
1612343970000|2021-02-03 09:19:30||263.8||263.8||263.8||263.8|0
1612344000000|2021-02-03 09:20:00|263.8|263.7|263.7|263.6|263.8|263.7|263.7|263.6|10150
1612344010000|2021-02-03 09:20:10|263.6|263.5|263.6|263.5|263.6|263.5|263.6|263.5|2546
1612344020000|2021-02-03 09:20:20|263.5|263.4|263.6|263.4|263.6|263.5|263.5|263.4|4591
1612344030000|2021-02-03 09:20:30|263.5||263.5||263.5||263.5||0
1612344040000|2021-02-03 09:20:40|263.6|263.5|263.5|263.4|263.6|263.5|263.5|263.4|7844
1612344070000|2021-02-03 09:21:10||263.3||263.3||263.4||263.3|0
1612344080000|2021-02-03 09:21:20|263.4||263.5||263.5||263.4||2748
1612344090000|2021-02-03 09:21:30|263.4|263.2|263.3|263.2|263.4|263.2|263.3|263.2|0
1612344100000|2021-02-03 09:21:40|263.4|263.3|263.5|263.4|263.5|263.4|263.3|263.3|26113
1612344150000|2021-02-03 09:22:30|263.4|263.3|263.4|263.3|263.4|263.3|263.4|263.3|0
1612344170000|2021-02-03 09:22:50|263.5|263.4|263.5|263.4|263.5|263.4|263.4|263.3|10031
1612344180000|2021-02-03 09:23:00|263.4|263.3|263.5|263.3|263.5|263.3|263.4|263.3|3295
1612344190000|2021-02-03 09:23:10|263.4||263.4||263.4||263.4||0
1612344200000|2021-02-03 09:23:20|263.3|263.2|263.4|263.3|263.4|263.3|263.3|263.2|15330
1612344210000|2021-02-03 09:23:30|263.5|263.4|263.5|263.3|263.5|263.4|263.5|263.3|3930
1612344230000|2021-02-03 09:23:50|263.6|263.4|263.6|263.5|263.6|263.5|263.5|263.4|44051
1612344240000|2021-02-03 09:24:00|263.7|263.6|263.6|263.4|263.7|263.6|263.5|263.4|10667
1612344260000|2021-02-03 09:24:20|263.5|263.3|263.4|263.2|263.5|263.3|263.4|263.2|11376
1612344270000|2021-02-03 09:24:30|263.3|263.1|263.2|263.1|263.3|263.1|263.2|263.1|0
1612344280000|2021-02-03 09:24:40||263||263||263||263|25039
1612344330000|2021-02-03 09:25:30|263.3|263.1|263.4|263.2|263.4|263.2|263.3|263.1|5922
1612344340000|2021-02-03 09:25:40||263.3||263.3||263.3||263.3|0
1612344380000|2021-02-03 09:26:20|263.3|263.2|263.3|263.1|263.3|263.2|263.3|263.1|1659
1612344400000|2021-02-03 09:26:40||263.2||263.2||263.2||263.2|0
1612344420000|2021-02-03 09:27:00|263.4|263.3|263.4|263.3|263.4|263.3|263.4|263.3|8052
1612344450000|2021-02-03 09:27:30|263.5|263.4|263.6|263.5|263.6|263.5|263.5|263.4|3434
1612344490000|2021-02-03 09:28:10|263.5|263.4|263.4|263.2|263.5|263.4|263.4|263.2|3461
1612344530000|2021-02-03 09:28:50|263.3||263.4||263.4||263.3||0
1612344540000|2021-02-03 09:29:00|263.3|263.1|263.2|263.1|263.3|263.1|263.2|263.1|3571
1612344550000|2021-02-03 09:29:10|263.3|263|263.2|263|263.3|263|263.2|263|6873
1612344560000|2021-02-03 09:29:20||263.1||263.1||263.1||263.1|0
1612344570000|2021-02-03 09:29:30|263.3|263.2|263.3|263.2|263.3|263.2|263.3|263.2|1589
1612344590000|2021-02-03 09:29:50|263.4|263.3|263.4|263.3|263.4|263.3|263.4|263.3|3519
1612344600000|2021-02-03 09:30:00|263.3|263.2|263.4|263.2|263.4|263.2|263.3|263.2|5513
1612344610000|2021-02-03 09:30:10|263.3|263.1|263.2|263.1|263.3|263.1|263.2|263.1|0
1612344630000|2021-02-03 09:30:30|263.3|263.2|263.4|263.3|263.4|263.3|263.3|263.2|1263
1612344640000|2021-02-03 09:30:40|263.5||263.5||263.5||263.4||219
1612344650000|2021-02-03 09:30:50|263.4|263.2|263.3|263.2|263.4|263.2|263.3|263.2|8146
1612344660000|2021-02-03 09:31:00|263.2|263.1|263.3|263.2|263.3|263.2|263.2|263.1|2500
1612344670000|2021-02-03 09:31:10||263.1||263.1||263.1||263.1|0
1612344680000|2021-02-03 09:31:20|263.2|263.2|263.3|263.1|263.3|263.2|263.2|263.1|0
1612344700000|2021-02-03 09:31:40|||||||||888
1612344720000|2021-02-03 09:32:00||263.2||263.2||263.2||263.2|25
1612344730000|2021-02-03 09:32:10|263.4|263.3|263.5|263.3|263.5|263.3|263.4|263.3|3015
1612344740000|2021-02-03 09:32:20|263.4||263.4||263.4||263.4||0
1612344750000|2021-02-03 09:32:30|263.5||263.5||263.5||263.5||0
1612344760000|2021-02-03 09:32:40|263.7|263.4|263.6|263.4|263.7|263.5|263.6|263.4|51500
1612344770000|2021-02-03 09:32:50|263.5||263.5||263.5||263.5||0
1612344780000|2021-02-03 09:33:00|263.4|263.3|263.5|263.3|263.5|263.3|263.4|263.3|1941
1612344790000|2021-02-03 09:33:10|263.4||263.4||263.4||263.4||0
1612344840000|2021-02-03 09:34:00|263.5|263.4|263.5|263.4|263.5|263.4|263.5|263.4|3835
1612344850000|2021-02-03 09:34:10||263.3||263.3||263.3||263.3|0
1612344860000|2021-02-03 09:34:20||263.4||263.4||263.4||263.4|0
1612344990000|2021-02-03 09:36:30|263.4|263.3|263.4|263.3|263.4|263.3|263.4|263.3|6526
1612345020000|2021-02-03 09:37:00|263.5|263.4|263.4|263.3|263.5|263.4|263.4|263.3|5041
1612345030000|2021-02-03 09:37:10|263.3|263.2|263.4|263.2|263.4|263.2|263.3|263.2|1644
1612345040000|2021-02-03 09:37:20||263.3||263.3||263.3||263.3|0
1612345060000|2021-02-03 09:37:40|263.5|263.4|263.5|263.4|263.5|263.4|263.5|263.3|5697
1612345120000|2021-02-03 09:38:40|263.4|263.3|263.4|263.3|263.4|263.3|263.4|263.3|0
1612345130000|2021-02-03 09:38:50||263.2||263.2||263.3||263.2|0
1612345140000|2021-02-03 09:39:00||263.3||263.3||263.3||263.3|0
1612345150000|2021-02-03 09:39:10|263.5||263.4||263.5||263.4||0
1612345180000|2021-02-03 09:39:40|263.3|263.2|263.4|263.2|263.4|263.2|263.3|263.2|1937
1612345200000|2021-02-03 09:40:00|263.3||263.3||263.3||263.3||0
1612345250000|2021-02-03 09:40:50|263.2|263.1|263.2|263.1|263.2|263.1|263.2|263|9115
1612345260000|2021-02-03 09:41:00|263.3|263.2|263.3|263.1|263.3|263.2|263.2|263.1|1330
1612345270000|2021-02-03 09:41:10|||||||||350
1612345280000|2021-02-03 09:41:20|263.2||263.3||263.3||263.2||0
1612345290000|2021-02-03 09:41:30|263.2||263.2||263.2||263.2||0
1612345360000|2021-02-03 09:42:40|263.3|263.2|263.3|263.2|263.3|263.2|263.3|263.1|3215
1612345370000|2021-02-03 09:42:50|263.4|263.3|263.4|263.3|263.4|263.3|263.4|263.3|5409
1612345380000|2021-02-03 09:43:00|||||||||1140
1612345400000|2021-02-03 09:43:20|263.5||263.5||263.5||263.5||0
1612345410000|2021-02-03 09:43:30||263.4||263.4||263.4||263.4|2037
1612345420000|2021-02-03 09:43:40|||||||||445
1612345440000|2021-02-03 09:44:00|263.4|263.3|263.4|263.3|263.4|263.3|263.4|263.3|3314
1612345460000|2021-02-03 09:44:20|263.3|263.2|263.3|263.1|263.3|263.2|263.3|263.1|3800
1612345490000|2021-02-03 09:44:50|263.4|263.2|263.4|263.3|263.4|263.3|263.4|263.2|1423
1612345520000|2021-02-03 09:45:20|263.5|263.2|263.4|263.2|263.5|263.2|263.3|263.2|4200
1612345530000|2021-02-03 09:45:30||263.3||263.3||263.3||263.3|0
1612345560000|2021-02-03 09:46:00|263.5|263.4|263.4|263.3|263.5|263.4|263.4|263.3|4100
1612345570000|2021-02-03 09:46:10|263.3|263.2|263.3|263.2|263.4|263.2|263.3|263.2|2714
1612345590000|2021-02-03 09:46:30||263.1||263.1||263.1||263.1|0
1612345700000|2021-02-03 09:48:20|263.2|263.2|263.2|263.1|263.2|263.2|263.2|263.1|3609
1612345710000|2021-02-03 09:48:30|263.1|263|263.1|263|263.1|263|263.1|263|6000
1612345750000|2021-02-03 09:49:10|263.2|263.1|263.2|263.1|263.2|263.1|263.2|263.1|591
1612345790000|2021-02-03 09:49:50|263.3|263.2|263.3|263.1|263.3|263.2|263.2|263.1|6452
1612345800000|2021-02-03 09:50:00|263.2|263.2|263.3|263.1|263.3|263.2|263.2|263.1|390
1612345810000|2021-02-03 09:50:10||263.2||263.2||263.2||263.2|0
1612345820000|2021-02-03 09:50:20||263.1||263.1||263.1||263.1|1168
1612345830000|2021-02-03 09:50:30|263.2|263|263.2|263.1|263.2|263.1|263.2|263|0
1612345860000|2021-02-03 09:51:00|263.1|263|263.1|263|263.2|263|263.1|263|3831
1612345870000|2021-02-03 09:51:10|263.2|263.1|263.2|263|263.2|263.1|263.2|263|591
1612345880000|2021-02-03 09:51:20|263.1||263.1||263.1||263.1||0
1612345890000|2021-02-03 09:51:30|263.2|263.1|263.2|263.1|263.2|263.1|263.2|263.1|0
1612345900000|2021-02-03 09:51:40|||||||||3734
1612345920000|2021-02-03 09:52:00|263.1|263|263.1|263|263.1|263|263.1|263|4888
1612345940000|2021-02-03 09:52:20|263|262.9|263|262.9|263|262.9|263|262.9|4178
1612345950000|2021-02-03 09:52:30|263.1|263|263.1|263|263.1|263|263.1|263|0
1612345970000|2021-02-03 09:52:50||262.9||262.9||262.9||262.9|2617
1612345990000|2021-02-03 09:53:10||263||263||263||263|0
1612346000000|2021-02-03 09:53:20||262.9||262.9||262.9||262.9|0
1612346040000|2021-02-03 09:54:00|263|263|263|262.9|263|263|263|262.9|0
1612346050000|2021-02-03 09:54:10|||||||||3160
1612346060000|2021-02-03 09:54:20|262.9|262.8|262.9|262.7|262.9|262.8|262.9|262.7|207
1612346070000|2021-02-03 09:54:30|263|262.8|263|262.8|263|262.9|262.9|262.8|14000
1612346090000|2021-02-03 09:54:50||262.9||262.9||262.9||262.9|0
1612346100000|2021-02-03 09:55:00|263.1|263|263.1|262.9|263.1|263|263.1|262.9|1000
1612346110000|2021-02-03 09:55:10||263||263||263||263|0
1612346180000|2021-02-03 09:56:20|263|262.9|263|262.9|263|262.9|263|262.9|11322
1612346190000|2021-02-03 09:56:30|262.9|262.8|263|262.9|263|262.9|262.9|262.8|1689
1612346200000|2021-02-03 09:56:40|263.1|263|263|262.9|263.1|263|263|262.9|28
1612346260000|2021-02-03 09:57:40|||||||||1575
1612346270000|2021-02-03 09:57:50|262.9|262.8|262.9|262.8|262.9|262.8|262.9|262.8|1656
1612346310000|2021-02-03 09:58:30|263||263||263||263||1409
1612346330000|2021-02-03 09:58:50|262.9||263||263||262.9||0
1612346340000|2021-02-03 09:59:00|262.9||263||263||262.9||0
1612346350000|2021-02-03 09:59:10|262.9||262.9||262.9||262.9||0
1612346400000|2021-02-03 10:00:00|||||||||5500
1612346410000|2021-02-03 10:00:10|262.8|262.7|262.7|262.5|262.8|262.7|262.6|262.4|63457
1612346420000|2021-02-03 10:00:20|||||||||102
1612346430000|2021-02-03 10:00:30|262.8|262.6|262.8|262.7|262.9|262.7|262.8|262.6|8530
1612346440000|2021-02-03 10:00:40|262.9||262.9||262.9||262.9||3200
1612346450000|2021-02-03 10:00:50|263|262.8|262.8|262.7|263|262.9|262.8|262.6|18349
1612346460000|2021-02-03 10:01:00|262.7|262.6|262.7|262.5|262.7|262.6|262.7|262.5|1572
1612346480000|2021-02-03 10:01:20||262.6||262.6||262.6||262.6|0
1612346530000|2021-02-03 10:02:10|262.8|262.7|262.5|262.4|262.9|262.7|262.5|262.3|48651
1612346560000|2021-02-03 10:02:40|262.6|262.3|262.5|262.3|262.6|262.3|262.5|262.3|9188
1612346590000|2021-02-03 10:03:10|262.6|262.4|262.7|262.5|262.7|262.6|262.6|262.4|0
1612346600000|2021-02-03 10:03:20||262.6||262.6||262.6||262.6|0
1612346610000|2021-02-03 10:03:30|262.8||262.8||262.8||262.8||0
1612346620000|2021-02-03 10:03:40|262.7||262.7||262.7||262.7||0
1612346640000|2021-02-03 10:04:00|262.6|262.5|262.7|262.5|262.7|262.5|262.6|262.5|0
1612346650000|2021-02-03 10:04:10|||||||||1000
1612346690000|2021-02-03 10:04:50|262.6||262.6||262.6||262.6||0
1612346700000|2021-02-03 10:05:00|262.7|262.6|262.7|262.6|262.8|262.7|262.7|262.5|3548
1612346780000|2021-02-03 10:06:20|262.8|262.7|262.8|262.6|262.8|262.7|262.7|262.6|1357
1612346790000|2021-02-03 10:06:30||262.7||262.7||262.7||262.7|344
1612346800000|2021-02-03 10:06:40|262.9||262.9||262.9||262.9||0
1612346810000|2021-02-03 10:06:50|262.8|262.8|262.8|262.7|262.9|262.8|262.8|262.7|4090
1612346850000|2021-02-03 10:07:30|262.9|262.8|262.9|262.7|262.9|262.8|262.8|262.7|8032
1612346860000|2021-02-03 10:07:40||262.8||262.7||262.8||262.7|891
1612346900000|2021-02-03 10:08:20|262.8|262.8|262.9|262.7|262.9|262.8|262.8|262.7|2495
1612346910000|2021-02-03 10:08:30|262.8||262.8||262.8||262.8||0
1612346940000|2021-02-03 10:09:00|262.9|262.8|262.8|262.7|262.9|262.8|262.8|262.7|6086
1612346990000|2021-02-03 10:09:50|262.9||262.8||262.9||262.8||5799
1612347060000|2021-02-03 10:11:00|262.7|262.6|262.7|262.6|262.7|262.6|262.7|262.5|26295
1612347090000|2021-02-03 10:11:30|||||||||155
1612347110000|2021-02-03 10:11:50|||||||||10000
1612347120000|2021-02-03 10:12:00|||||||||200
1612347240000|2021-02-03 10:14:00|262.6|262.5|262.6|262.5|262.6|262.5|262.6|262.5|7010
1612347250000|2021-02-03 10:14:10|262.7|262.6|262.7|262.6|262.7|262.6|262.7|262.6|4816
1612347360000|2021-02-03 10:16:00|262.8|262.7|262.7|262.6|262.8|262.7|262.7|262.6|21444
1612347370000|2021-02-03 10:16:10|||||||||400
1612347390000|2021-02-03 10:16:30|262.8|262.7|262.8|262.6|262.8|262.7|262.7|262.6|5010
1612347400000|2021-02-03 10:16:40|262.9|262.7|262.9|262.7|262.9|262.7|262.9|262.7|0
1612347410000|2021-02-03 10:16:50||262.8||262.8||262.8||262.7|0
1612347460000|2021-02-03 10:17:40|262.8|262.7|262.9|262.8|262.9|262.8|262.8|262.7|2904
1612347470000|2021-02-03 10:17:50||262.7||262.7||262.7||262.7|1632
1612347480000|2021-02-03 10:18:00|262.8||262.8||262.8||262.8||0
1612347490000|2021-02-03 10:18:10|262.7|262.6|262.8|262.7|262.8|262.7|262.7|262.6|1710
1612347520000|2021-02-03 10:18:40|||||||||2500
1612347550000|2021-02-03 10:19:10|262.9|262.8|262.8|262.7|262.9|262.8|262.8|262.7|7091
1612347600000|2021-02-03 10:20:00|262.9|262.8|262.8|262.7|262.9|262.8|262.8|262.7|1125
1612347700000|2021-02-03 10:21:40|262.9|262.8|262.9|262.8|262.9|262.8|262.9|262.8|1077
1612347720000|2021-02-03 10:22:00|263|262.9|262.9|262.8|263|262.9|262.9|262.8|6734
1612347760000|2021-02-03 10:22:40|||||||||2000
1612347820000|2021-02-03 10:23:40|262.8|262.7|262.8|262.7|262.8|262.7|262.8|262.7|24138
1612347840000|2021-02-03 10:24:00||262.6||262.7||262.7||262.6|0
1612347970000|2021-02-03 10:26:10|262.7|262.6|262.7|262.6|262.7|262.6|262.7|262.6|12993
1612348130000|2021-02-03 10:28:50|262.6|262.5|262.7|262.5|262.7|262.5|262.6|262.5|4220
1612348140000|2021-02-03 10:29:00||262.6||262.6||262.6||262.6|0
1612348280000|2021-02-03 10:31:20|262.6|262.5|262.6|262.5|262.6|262.5|262.6|262.5|4347
1612348320000|2021-02-03 10:32:00|262.7|262.6|262.7|262.6|262.7|262.6|262.7|262.6|308
1612348340000|2021-02-03 10:32:20|262.8|262.7|262.7|262.6|262.8|262.7|262.7|262.6|5303
1612348400000|2021-02-03 10:33:20|262.6|262.5|262.7|262.5|262.8|262.7|262.6|262.5|8018
1612348410000|2021-02-03 10:33:30|262.6||262.6||262.6||262.6||0
1612348470000|2021-02-03 10:34:30|262.5|262.4|262.6|262.4|262.6|262.4|262.5|262.4|4195
1612348500000|2021-02-03 10:35:00||262.5||262.4||262.5||262.4|20
1612348540000|2021-02-03 10:35:40|||||||||5
1612348570000|2021-02-03 10:36:10|262.5||262.5||262.5||262.5||0
1612348600000|2021-02-03 10:36:40|||||||||330
1612348710000|2021-02-03 10:38:30|262.4|262.3|262.4|262.3|262.4|262.3|262.4|262.3|5724
1612348740000|2021-02-03 10:39:00|262.5|262.4|262.7|262.6|262.7|262.6|262.5|262.4|4118
1612348810000|2021-02-03 10:40:10|||||||||40
1612348850000|2021-02-03 10:40:50|262.8|262.7|262.8|262.7|262.8|262.7|262.8|262.7|1047
1612348860000|2021-02-03 10:41:00|262.9|262.8|262.9|262.8|262.9|262.8|262.9|262.8|3170
1612348870000|2021-02-03 10:41:10|263||263||263||263||591
1612348890000|2021-02-03 10:41:30|||||||||5
1612348950000|2021-02-03 10:42:30||262.9||262.9||262.9||262.9|0
1612348960000|2021-02-03 10:42:40|263.1|263|263.1|263|263.1|263|263.1|263|6241
1612348980000|2021-02-03 10:43:00|||||||||250
1612349020000|2021-02-03 10:43:40|263|262.9|263|262.9|263|262.9|263|262.9|5173
1612349040000|2021-02-03 10:44:00|263.1|263|263.1|263|263.1|263|263.1|263|2371
1612349060000|2021-02-03 10:44:20|263|262.9|263.1|262.9|263.1|262.9|263|262.9|2559
1612349100000|2021-02-03 10:45:00||263||263||263||263|0
1612349110000|2021-02-03 10:45:10|263|262.9|263|262.8|263|262.9|263|262.8|4244
1612349130000|2021-02-03 10:45:30|262.9||262.9||262.9||262.9||0
1612349140000|2021-02-03 10:45:40|263||263||263||263||6
1612349160000|2021-02-03 10:46:00||262.9||262.8||262.9||262.8|200
1612349230000|2021-02-03 10:47:10|263.1|262.9|263.1|263|263.1|263|263.1|262.9|7586
1612349330000|2021-02-03 10:48:50|263|262.9|263.1|263|263.1|263|263|262.9|6564
1612349360000|2021-02-03 10:49:20|263.2|263.1|263.2|263.1|263.3|263.1|263.2|263.1|5000
1612349420000|2021-02-03 10:50:20|263.1|263|263.2|263|263.2|263|263.1|263|3283
1612349440000|2021-02-03 10:50:40|263.1|262.9|263|262.9|263.1|262.9|262.9|262.8|24634
1612349510000|2021-02-03 10:51:50|263.1||263||263.1||263||1784
1612349550000|2021-02-03 10:52:30|263.1||263||263.1||263||7485
1612349580000|2021-02-03 10:53:00|||||||||50
1612349610000|2021-02-03 10:53:30|263.1|263|263.2|263|263.2|263|263|262.9|16418
1612349640000|2021-02-03 10:54:00|263.1|263.1|263.1|263|263.1|263.1|263.1|263|2378
1612349660000|2021-02-03 10:54:20|263.2|263.1|263.2|263.1|263.3|263.1|263.2|263|591
1612349700000|2021-02-03 10:55:00|263.1|263|263.1|263|263.1|263|263.1|262.9|6782
1612349710000|2021-02-03 10:55:10||262.9||262.9||262.9||262.9|0
1612349720000|2021-02-03 10:55:20|263|263|263.2|263|263.2|263|263|262.9|8888
1612349750000|2021-02-03 10:55:50||263.1||263||263.1||263|0
1612349800000|2021-02-03 10:56:40|263.1||263.1||263.1||263.1||0
1612349820000|2021-02-03 10:57:00|263|262.9|263.2|263|263.2|263|263|262.9|3600
1612349880000|2021-02-03 10:58:00|263.1|262.9|263|262.9|263.1|262.9|263|262.9|3390
1612349920000|2021-02-03 10:58:40|262.9|262.8|262.9|262.8|263|262.8|262.9|262.8|860
1612349930000|2021-02-03 10:58:50|263|262.9|263|262.9|263|262.9|263|262.8|1332
1612349980000|2021-02-03 10:59:40|263.1||263||263.1||263||0
1612349990000|2021-02-03 10:59:50|262.9|262.8|263|262.8|263|262.8|262.9|262.8|3665
1612350050000|2021-02-03 11:00:50|263.1|262.9|263.2|263|263.2|263|263.1|262.9|1757
1612350060000|2021-02-03 11:01:00|||||||||600
1612350070000|2021-02-03 11:01:10||263.1||263.1||263.1||263.1|500
1612350080000|2021-02-03 11:01:20|263.1|263|263.1|263|263.2|263|263.1|263|10647
1612350100000|2021-02-03 11:01:40||262.9||263||263||262.9|6327
1612350120000|2021-02-03 11:02:00|263.2|263.1|263.2|263|263.2|263.1|263.2|263|0
1612350130000|2021-02-03 11:02:10|263.3|263.1|263.3|263.2|263.3|263.2|263.3|263.1|0
1612350150000|2021-02-03 11:02:30|263.4||263.4||263.4||263.4||0
1612350160000|2021-02-03 11:02:40|263.3||263.3||263.3||263.3||0
1612350230000|2021-02-03 11:03:50|263.4|263.3|263.4|263.3|263.5|263.3|263.4|263.3|2445
1612350250000|2021-02-03 11:04:10||263.2||263.2||263.3||263.2|5523
1612350310000|2021-02-03 11:05:10|263.3|263.3|263.5|263.3|263.5|263.3|263.3|263.3|10000
1612350370000|2021-02-03 11:06:10|263.4||263.4||263.4||263.4||715
1612350430000|2021-02-03 11:07:10|||||||||1441
1612350450000|2021-02-03 11:07:30|||||||||12
1612350460000|2021-02-03 11:07:40|||||||||5500
1612350470000|2021-02-03 11:07:50|263.5||263.5||263.5||263.5||0
1612350480000|2021-02-03 11:08:00||263.4||263.4||263.4||263.4|0
1612350560000|2021-02-03 11:09:20|263.6|263.5|264|263.9|264|263.9|263.6|263.5|869271
1612350570000|2021-02-03 11:09:30|264.1|264|264.2|264|264.2|264|264.1|264|18597
1612350580000|2021-02-03 11:09:40|264.3|264.1|264.2|264|264.3|264.2|264.2|264|29271
1612350590000|2021-02-03 11:09:50|264.1|264.1|264.1|264|264.1|264.1|264.1|264|2500
1612350610000|2021-02-03 11:10:10|264.2|264.1|264.2|264.1|264.2|264.1|264.1|264.1|0
1612350630000|2021-02-03 11:10:30||264||264||264||264|0
1612350640000|2021-02-03 11:10:40|264.1|264.1|264.3|264.2|264.3|264.2|264.1|264|27466
1612350660000|2021-02-03 11:11:00|264.4|264.3|264.5|264.4|264.5|264.4|264.4|264.3|2544
1612350670000|2021-02-03 11:11:10|264.6|264.5|264.6|264.5|264.6|264.5|264.6|264.5|10000
1612350700000|2021-02-03 11:11:40|264.5|264.4|264.4|264.3|264.5|264.4|264.4|264.3|17293
1612350740000|2021-02-03 11:12:20|264.3|264.2|264.4|264.2|264.4|264.3|264.2|264.1|20169
1612350750000|2021-02-03 11:12:30|264.3||264.3||264.4||264.3||0
1612350760000|2021-02-03 11:12:40|264.4|264.3|264.4|264.2|264.4|264.3|264.4|264.2|254
1612350840000|2021-02-03 11:14:00|264.3||264.3||264.3||264.3||0
1612350960000|2021-02-03 11:16:00|264.2|264.1|264.2|264.1|264.2|264.1|264.2|264.1|4852
1612350980000|2021-02-03 11:16:20|264.1|264|264.1|264|264.1|264|264.1|264|0
1612350990000|2021-02-03 11:16:30|264|263.9|264|263.9|264.1|264|264|263.9|6027
1612351000000|2021-02-03 11:16:40|263.9|263.8|264|263.8|264|263.9|263.9|263.8|14631
1612351010000|2021-02-03 11:16:50||263.9||263.9||263.9||263.9|0
1612351020000|2021-02-03 11:17:00|263.9|263.8|263.9|263.8|264|263.8|263.9|263.8|6970
1612351040000|2021-02-03 11:17:20|264|263.9|264|263.8|264|263.9|263.9|263.8|8860
1612351060000|2021-02-03 11:17:40|264.1|263.9|264.2|264|264.2|264|264.1|263.9|199
1612351070000|2021-02-03 11:17:50|264.1|264.1|264.2|264.1|264.2|264.1|264.1|264.1|0
1612351110000|2021-02-03 11:18:30|264.1|264|264.2|264.1|264.2|264.1|264.1|264|5076
1612351130000|2021-02-03 11:18:50|264.1|264|264|263.9|264.1|264|264|263.9|5055
1612351190000|2021-02-03 11:19:50|||||||||4500
1612351220000|2021-02-03 11:20:20|264.1|264|264.2|264|264.2|264|264.1|264|15199
1612351310000|2021-02-03 11:21:50|264.1|263.9|264|263.9|264.1|263.9|264|263.9|3318
1612351320000|2021-02-03 11:22:00|263.9|263.8|263.8|263.7|264|263.9|263.8|263.7|8018
1612351340000|2021-02-03 11:22:20|263.7|263.6|263.7|263.6|263.7|263.6|263.7|263.6|1905
1612351350000|2021-02-03 11:22:30|263.8||263.7||263.8||263.7||0
1612351380000|2021-02-03 11:23:00|263.6|263.5|263.6|263.5|263.6|263.5|263.6|263.5|0
1612351390000|2021-02-03 11:23:10|263.7||263.7||263.7||263.7||0
1612351400000|2021-02-03 11:23:20||263.6||263.6||263.6||263.6|0
1612351410000|2021-02-03 11:23:30|263.8|263.7|263.8|263.7|263.8|263.7|263.8|263.7|5805
1612351450000|2021-02-03 11:24:10|263.9|263.8|263.9|263.8|264|263.8|263.9|263.8|4006
1612351500000|2021-02-03 11:25:00|263.8|263.7|263.8|263.7|263.9|263.7|263.8|263.7|1615
1612351600000|2021-02-03 11:26:40|263.9|263.8|263.8|263.7|263.9|263.8|263.8|263.7|11630
1612351630000|2021-02-03 11:27:10|263.7|263.6|263.8|263.6|263.8|263.6|263.7|263.6|1574
1612351640000|2021-02-03 11:27:20||263.7||263.7||263.7||263.7|0
1612351660000|2021-02-03 11:27:40|263.9|263.6|263.9|263.7|263.9|263.7|263.9|263.6|5181
1612351680000|2021-02-03 11:28:00|263.8||263.8||263.8||263.8||0
1612351690000|2021-02-03 11:28:10||263.6||263.7||263.7||263.6|0
1612351740000|2021-02-03 11:29:00|263.7|263.6|263.6|263.5|263.7|263.6|263.6|263.5|0
1612351750000|2021-02-03 11:29:10||263.4||263.4||263.4||263.4|0
1612351800000|2021-02-03 11:30:00|263.7|263.5|263.6|263.5|263.7|263.5|263.6|263.5|0
1612351890000|2021-02-03 11:31:30|263.7|263.6|263.7|263.6|263.7|263.6|263.7|263.6|2590
1612351970000|2021-02-03 11:32:50|263.6|263.5|263.6|263.5|263.7|263.6|263.6|263.5|3297
1612352120000|2021-02-03 11:35:20|263.5|263.4|263.5|263.4|263.5|263.4|263.5|263.3|24263
1612352130000|2021-02-03 11:35:30|263.6|263.5|263.6|263.5|263.6|263.5|263.6|263.5|3177
1612352140000|2021-02-03 11:35:40|263.7|263.6|263.7|263.6|263.8|263.6|263.7|263.6|591
1612352180000|2021-02-03 11:36:20|263.8||263.7||263.8||263.7||0
1612352200000|2021-02-03 11:36:40|263.8||263.7||263.8||263.7||0
1612352220000|2021-02-03 11:37:00|263.8||263.8||263.8||263.8||0
1612352270000|2021-02-03 11:37:50|263.7||263.7||263.7||263.7||0
1612352300000|2021-02-03 11:38:20|263.8||263.7||263.8||263.7||0
1612352440000|2021-02-03 11:40:40|263.8|263.7|263.8|263.7|263.8|263.7|263.7|263.6|7438
1612352460000|2021-02-03 11:41:00|263.7|263.6|263.7|263.6|263.7|263.6|263.7|263.6|4017
1612352470000|2021-02-03 11:41:10|263.8|263.7|263.9|263.7|263.9|263.7|263.8|263.7|0
1612352480000|2021-02-03 11:41:20|263.8||263.8||263.9||263.8||0
1612352490000|2021-02-03 11:41:30|263.9|263.8|263.9|263.8|263.9|263.8|263.9|263.8|1572
1612352550000|2021-02-03 11:42:30|264|263.9|264|263.9|264|263.9|264|263.9|1019
1612352620000|2021-02-03 11:43:40|263.9|263.8|264|263.8|264|263.8|263.9|263.8|7746
1612352670000|2021-02-03 11:44:30||263.9||263.9||263.9||263.9|0
1612352720000|2021-02-03 11:45:20|263.9|263.8|264|263.8|264|263.8|263.9|263.8|9438
1612352760000|2021-02-03 11:46:00||263.9||263.9||263.9||263.9|4000
1612352840000|2021-02-03 11:47:20|264.1|264|264.1|264|264.1|264|264.1|264|6726
1612352850000|2021-02-03 11:47:30|264|263.9|264|263.9|264.1|263.9|264|263.9|1764
1612352870000|2021-02-03 11:47:50|||||||||394
1612353080000|2021-02-03 11:51:20|264.1|264|264.1|264|264.2|264|264.1|264|1091
1612353120000|2021-02-03 11:52:00|264|263.9|264|263.9|264|263.9|264|263.9|12795
1612353140000|2021-02-03 11:52:20|264.1|264|264.1|264|264.1|264|264|264|0
1612353150000|2021-02-03 11:52:30|264.2||264.1||264.2||264.1||0
1612353190000|2021-02-03 11:53:10|264.2|264.1|264.2|264.1|264.2|264.1|264.2|264|548
1612353310000|2021-02-03 11:55:10|264.3|264.2|264.3|264.2|264.3|264.2|264.3|264.2|11421
1612353360000|2021-02-03 11:56:00|264.2|264.1|264.5|264.4|264.5|264.4|264.2|264.1|18530
1612353380000|2021-02-03 11:56:20|264.6|264.5|264.6|264.4|264.6|264.5|264.6|264.4|850
1612353400000|2021-02-03 11:56:40|264.5||264.6||264.6||264.5||0
1612353430000|2021-02-03 11:57:10|264.5||264.5||264.5||264.5||0
1612353470000|2021-02-03 11:57:50|264.4|264.3|264.5|264.4|264.5|264.4|264.4|264.3|15032
1612353550000|2021-02-03 11:59:10|264.4|264.3|264.5|264.4|264.5|264.4|264.4|264.3|4460
1612353560000|2021-02-03 11:59:20|264.6||264.6||264.6||264.6||17890
1612353570000|2021-02-03 11:59:30|264.5|264.3|264.5|264.3|264.5|264.3|264.4|264.3|3436
1612353590000|2021-02-03 11:59:50|264.6|264.4|264.7|264.5|264.7|264.6|264.6|264.4|7936
1612353600000|2021-02-03 12:00:00|264.6|264.6|264.7|264.6|264.7|264.6|264.6|264.6|1353
1612353610000|2021-02-03 12:00:10|264.8|264.7|264.7|264.6|264.8|264.7|264.7|264.6|197
1612353620000|2021-02-03 12:00:20|264.8||264.8||264.8||264.8||0
1612353660000|2021-02-03 12:01:00|264.9|264.7|264.9|264.8|264.9|264.8|264.9|264.7|813
1612353730000|2021-02-03 12:02:10|||||||||1117
1612353740000|2021-02-03 12:02:20|265|264.9|265.2|265.1|265.3|265.2|265|264.9|53131
1612353750000|2021-02-03 12:02:30|265.3||265.3||265.3||265.3||250
1612353760000|2021-02-03 12:02:40||265.2||265.2||265.2||265.2|0
1612353790000|2021-02-03 12:03:10|265.2|265.1|265.2|265.1|265.2|265.1|265.2|265.1|6412
1612353800000|2021-02-03 12:03:20|265.1|265|265.1|265|265.1|265|265.1|265|4951
1612353810000|2021-02-03 12:03:30|265|264.9|265|264.9|265|264.9|265|264.9|5596
1612353820000|2021-02-03 12:03:40|264.9|264.8|264.9|264.8|264.9|264.8|264.9|264.8|5575
1612353840000|2021-02-03 12:04:00|264.8|264.7|264.9|264.8|264.9|264.8|264.8|264.7|6317
1612353870000|2021-02-03 12:04:30|||||||||2942
1612353880000|2021-02-03 12:04:40|264.8|264.7|264.8|264.7|264.9|264.8|264.8|264.7|3066
1612353900000|2021-02-03 12:05:00|264.7|264.6|264.7|264.6|264.8|264.6|264.7|264.6|1087
1612353920000|2021-02-03 12:05:20|264.6|264.5|264.6|264.5|264.6|264.5|264.6|264.5|883
1612353930000|2021-02-03 12:05:30|264.7|264.6|264.7|264.6|264.7|264.6|264.7|264.6|3034
1612353990000|2021-02-03 12:06:30|264.6|264.5|264.7|264.6|264.7|264.6|264.6|264.5|6297
1612354000000|2021-02-03 12:06:40|264.6|264.5|264.6|264.4|264.6|264.5|264.6|264.4|749
1612354060000|2021-02-03 12:07:40|264.7|264.5|264.6|264.4|264.7|264.6|264.6|264.4|9531
1612354170000|2021-02-03 12:09:30||264.5||264.5||264.5||264.5|1000
1612354230000|2021-02-03 12:10:30|264.7|264.6|265|264.9|265.2|265|264.7|264.6|35687
1612354260000|2021-02-03 12:11:00|264.9|264.8|265.1|264.9|265.1|264.9|264.9|264.8|1851
1612354270000|2021-02-03 12:11:10|265||265||265.1||265||0
1612354290000|2021-02-03 12:11:30|264.9|264.8|264.8|264.7|264.9|264.8|264.8|264.7|3400
1612354380000|2021-02-03 12:13:00|||||||||1000
1612354420000|2021-02-03 12:13:40|264.9|264.8|264.9|264.8|264.9|264.8|264.8|264.7|982
1612354450000|2021-02-03 12:14:10|265||265||265||265||0
1612354500000|2021-02-03 12:15:00|264.9||264.9||264.9||264.9||0
1612354520000|2021-02-03 12:15:20|264.8|264.7|264.8|264.7|264.8|264.7|264.8|264.7|6505
1612354560000|2021-02-03 12:16:00|264.9||264.9||264.9||264.8||0
1612354580000|2021-02-03 12:16:20|264.8||264.8||264.8||264.8||0
1612354590000|2021-02-03 12:16:30|264.9|264.8|264.9|264.8|264.9|264.8|264.9|264.8|1322
1612354620000|2021-02-03 12:17:00|264.8|264.7|264.8|264.7|264.9|264.7|264.8|264.7|1677
1612354720000|2021-02-03 12:18:40|264.7|264.6|264.7|264.6|264.8|264.6|264.7|264.6|4643
1612354730000|2021-02-03 12:18:50|264.8|264.7|264.8|264.7|264.8|264.7|264.8|264.7|1217
1612354740000|2021-02-03 12:19:00||264.6||264.6||264.6||264.6|0
1612354800000|2021-02-03 12:20:00|264.7||264.7||264.7||264.7||0
1612354810000|2021-02-03 12:20:10|264.8|264.7|264.8|264.7|264.8|264.7|264.8|264.6|3484
1612354840000|2021-02-03 12:20:40||264.6||264.7||264.7||264.6|0
1612354870000|2021-02-03 12:21:10|264.7|264.6|264.6|264.5|264.7|264.6|264.6|264.5|12346
1612354880000|2021-02-03 12:21:20|264.7|264.6|264.8|264.6|264.8|264.6|264.7|264.6|944
1612354900000|2021-02-03 12:21:40|264.7||264.7||264.7||264.7||0
1612354910000|2021-02-03 12:21:50|264.8||264.8||264.8||264.8||0
1612354950000|2021-02-03 12:22:30||264.7||264.6||264.7||264.6|0
1612354990000|2021-02-03 12:23:10||264.7||264.7||264.7||264.7|0
1612355010000|2021-02-03 12:23:30|264.7|264.6|264.7|264.6|264.8|264.7|264.7|264.6|7519
1612355040000|2021-02-03 12:24:00||264.5||264.5||264.5||264.5|0
1612355070000|2021-02-03 12:24:30||264.6||264.6||264.6||264.6|0
1612355090000|2021-02-03 12:24:50|264.6|264.5|264.7|264.5|264.7|264.5|264.6|264.5|1727
1612355130000|2021-02-03 12:25:30||264.6||264.6||264.6||264.6|0
1612355140000|2021-02-03 12:25:40||264.5||264.5||264.5||264.5|0
1612355150000|2021-02-03 12:25:50|264.8|264.6|264.7|264.6|264.8|264.6|264.7|264.6|0
1612355230000|2021-02-03 12:27:10|264.8|264.7|264.7|264.6|264.8|264.7|264.7|264.6|4336
1612355250000|2021-02-03 12:27:30|264.8|264.7|264.8|264.7|264.8|264.7|264.8|264.6|317
1612355270000|2021-02-03 12:27:50|264.7|264.6|264.7|264.6|264.7|264.6|264.7|264.6|0
1612355290000|2021-02-03 12:28:10|||||||||300
1612355370000|2021-02-03 12:29:30|264.8|264.7|264.8|264.7|264.8|264.7|264.8|264.7|1323
1612355420000|2021-02-03 12:30:20|||||||||10
1612355480000|2021-02-03 12:31:20|264.9|264.8|264.9|264.8|264.9|264.8|264.8|264.7|6554
1612355510000|2021-02-03 12:31:50|264.8|264.7|264.8|264.7|264.8|264.7|264.8|264.7|13335
1612355530000|2021-02-03 12:32:10|264.9||264.8||264.9||264.8||1023
1612355560000|2021-02-03 12:32:40|264.9|264.8|264.9|264.8|264.9|264.8|264.9|264.7|1323
1612355700000|2021-02-03 12:35:00|265||264.9||265||264.9||20000
1612355730000|2021-02-03 12:35:30|264.8|264.7|264.8|264.7|264.8|264.7|264.8|264.7|10195
1612355760000|2021-02-03 12:36:00|264.9|264.8|265|264.8|265|264.8|264.9|264.8|6694
1612355780000|2021-02-03 12:36:20|264.9||265||265||264.9||0
1612355810000|2021-02-03 12:36:50|264.9|264.7|264.9|264.8|264.9|264.8|264.8|264.7|22752
1612355820000|2021-02-03 12:37:00|265||265||265||264.9||0
1612355850000|2021-02-03 12:37:30|264.9||264.9||264.9||264.9||0
1612355870000|2021-02-03 12:37:50|||||||||400
1612355950000|2021-02-03 12:39:10|||||||||1105
1612355990000|2021-02-03 12:39:50|265|264.9|264.9|264.8|265|264.9|264.9|264.8|4222
1612356000000|2021-02-03 12:40:00|265||265||265||265||0
1612356010000|2021-02-03 12:40:10|264.9|264.9|265|264.9|265|264.9|264.9|264.9|200
1612356020000|2021-02-03 12:40:20|265.1|265|265.2|265.1|265.3|265.2|265.1|265|31708
1612356070000|2021-02-03 12:41:10|265.1|265|265.2|265|265.2|265.1|265.1|265|8473
1612356160000|2021-02-03 12:42:40|265.1|265.1|265.2|265.1|265.2|265.1|265.1|265.1|3
1612356250000|2021-02-03 12:44:10|265.1|265|265.1|265|265.2|265|265.1|265|8664
1612356260000|2021-02-03 12:44:20|265|264.9|265.1|264.9|265.1|265|265|264.9|8082
1612356270000|2021-02-03 12:44:30||265||264.9||265||264.9|24
1612356280000|2021-02-03 12:44:40|265||265.1||265.1||265||0
1612356290000|2021-02-03 12:44:50||265||264.9||265||264.9|0
1612356300000|2021-02-03 12:45:00|265||265||265||265||0
1612356320000|2021-02-03 12:45:20|265.1||265.1||265.1||265.1||0
1612356330000|2021-02-03 12:45:30|265.2|265|265.2|265.1|265.2|265.1|265.2|265|888
1612356390000|2021-02-03 12:46:30||265||265||265||265|345
1612356400000|2021-02-03 12:46:40|265.1||265.1||265.1||265.1||0
1612356480000|2021-02-03 12:48:00|265|264.9|265|264.9|265|264.9|265|264.9|9750
1612356510000|2021-02-03 12:48:30|264.9|264.8|265|264.9|265|264.9|264.9|264.8|5204
1612356520000|2021-02-03 12:48:40|264.9|264.8|264.9|264.8|264.9|264.8|264.9|264.8|0
1612356540000|2021-02-03 12:49:00|264.8|264.7|264.9|264.7|264.9|264.7|264.8|264.7|5404
1612356550000|2021-02-03 12:49:10|264.8||264.8||264.9||264.8||0
1612356560000|2021-02-03 12:49:20|264.9||264.8||264.9||264.8||645
1612356570000|2021-02-03 12:49:30|||||||||1134
1612356580000|2021-02-03 12:49:40|264.7|264.6|264.8|264.6|264.8|264.6|264.7|264.6|1694
1612356600000|2021-02-03 12:50:00||264.7||264.7||264.7||264.7|0
1612356610000|2021-02-03 12:50:10|264.7|264.6|264.8|264.6|264.8|264.6|264.7|264.6|2500
1612356620000|2021-02-03 12:50:20|264.7||264.7||264.7||264.7||0
1612356660000|2021-02-03 12:51:00|264.8|264.7|264.8|264.6|264.8|264.7|264.8|264.6|1583
1612356670000|2021-02-03 12:51:10|264.7|264.7|264.8|264.7|264.8|264.7|264.7|264.7|954
1612356690000|2021-02-03 12:51:30|264.7|264.6|264.8|264.6|264.8|264.6|264.7|264.6|1599
1612356720000|2021-02-03 12:52:00||264.7||264.7||264.7||264.7|0
1612356730000|2021-02-03 12:52:10|264.9|264.8|264.9|264.8|264.9|264.8|264.9|264.8|2701
1612356740000|2021-02-03 12:52:20|||||||||2455
1612356760000|2021-02-03 12:52:40|264.8|264.7|264.8|264.7|264.8|264.7|264.8|264.7|1665
1612356780000|2021-02-03 12:53:00|264.9||264.8||264.9||264.8||0
1612356790000|2021-02-03 12:53:10|264.9||264.8||264.9||264.8||622
1612356820000|2021-02-03 12:53:40||264.6||264.6||264.6||264.6|884
1612356830000|2021-02-03 12:53:50||264.7||264.7||264.7||264.7|0
1612356840000|2021-02-03 12:54:00|264.9||264.9||264.9||264.8||0
1612356850000|2021-02-03 12:54:10|264.8||264.8||264.8||264.8||0
1612356870000|2021-02-03 12:54:30|264.9||264.9||264.9||264.9||0
1612356880000|2021-02-03 12:54:40|264.8||264.8||264.9||264.8||0
1612356890000|2021-02-03 12:54:50|264.9|264.8|264.9|264.7|264.9|264.8|264.8|264.7|1588
1612356910000|2021-02-03 12:55:10|264.8||264.8||264.8||264.8||0
1612356970000|2021-02-03 12:56:10|264.7|264.6|264.8|264.6|264.8|264.6|264.7|264.6|16249
1612356980000|2021-02-03 12:56:20|264.7||264.7||264.8||264.7||20
1612357000000|2021-02-03 12:56:40|||||||||379
1612357060000|2021-02-03 12:57:40|264.8|264.7|264.9|264.7|264.9|264.7|264.8|264.7|1216
1612357070000|2021-02-03 12:57:50|264.8||264.8||264.8||264.8||0
1612357080000|2021-02-03 12:58:00|264.9|264.8|264.9|264.8|264.9|264.8|264.9|264.8|0
1612357090000|2021-02-03 12:58:10|264.8|264.7|264.9|264.7|264.9|264.8|264.8|264.7|7598
1612357110000|2021-02-03 12:58:30|264.8||264.8||264.8||264.8||0
1612357260000|2021-02-03 13:01:00|264.9|264.8|264.9|264.8|264.9|264.8|264.9|264.8|926
1612357280000|2021-02-03 13:01:20|265|264.9|265|264.9|265|264.9|265|264.8|7636
1612357310000|2021-02-03 13:01:50|265.1|265|265.1|264.9|265.1|265|265.1|264.9|5939
1612357330000|2021-02-03 13:02:10|265||265||265||265||0
1612357360000|2021-02-03 13:02:40|265.1|265|265.1|265|265.1|265|265|264.9|0
1612357440000|2021-02-03 13:04:00|265|264.9|265|264.9|265|264.9|265|264.9|8477
1612357500000|2021-02-03 13:05:00|264.9|264.8|265.1|265|265.1|265|264.9|264.8|15624
1612357510000|2021-02-03 13:05:10||264.9||264.9||264.9||264.9|0
1612357540000|2021-02-03 13:05:40||265||265||265||265|0
1612357570000|2021-02-03 13:06:10|||||||||2645
1612357590000|2021-02-03 13:06:30|265|264.9|265.1|264.9|265.1|264.9|265|264.9|399
1612357600000|2021-02-03 13:06:40|265||265.1||265.1||265||0
1612357630000|2021-02-03 13:07:10|265||265||265||265||0
1612357680000|2021-02-03 13:08:00|265.1|265|265.1|265|265.1|265|265|264.9|1426
1612357710000|2021-02-03 13:08:30|265|264.9|265|264.9|265|264.9|265|264.9|3399
1612357740000|2021-02-03 13:09:00|265.1||265.1||265.1||265.1||0
1612357760000|2021-02-03 13:09:20||265||264.9||265||264.9|2400
1612357770000|2021-02-03 13:09:30|265||265||265||265||0
1612357830000|2021-02-03 13:10:30|264.9|264.8|265|264.8|265|264.8|264.9|264.8|1578
1612357880000|2021-02-03 13:11:20||264.9||264.9||264.9||264.9|0
1612357910000|2021-02-03 13:11:50|||||||||1124
1612357970000|2021-02-03 13:12:50|||||||||1493
1612358100000|2021-02-03 13:15:00|||||||||2810
1612358200000|2021-02-03 13:16:40|264.9|264.8|265|264.9|265|264.9|264.9|264.8|5944
1612358220000|2021-02-03 13:17:00|||||||||2868
1612358230000|2021-02-03 13:17:10|264.9|264.8|264.9|264.8|264.9|264.8|264.9|264.8|138
1612358280000|2021-02-03 13:18:00|||||||||951
1612358310000|2021-02-03 13:18:30||264.7||264.7||264.7||264.7|3797
1612358320000|2021-02-03 13:18:40||264.8||264.8||264.8||264.8|0
1612358360000|2021-02-03 13:19:20|265|264.9|265|264.9|265|264.9|264.9|264.8|7882
1612358390000|2021-02-03 13:19:50|264.9|264.8|264.9|264.8|264.9|264.8|264.9|264.8|7830
1612358430000|2021-02-03 13:20:30|264.8|264.7|264.9|264.7|264.9|264.7|264.8|264.7|1889
1612358450000|2021-02-03 13:20:50||264.8||264.7||264.8||264.7|0
1612358490000|2021-02-03 13:21:30|264.8||264.9||264.9||264.8||0
1612358500000|2021-02-03 13:21:40|264.8||264.9||264.9||264.8||0
1612358520000|2021-02-03 13:22:00||264.8||264.8||264.8||264.8|0
1612358540000|2021-02-03 13:22:20|265|264.9|264.9|264.8|265|264.9|264.9|264.8|7609
1612358630000|2021-02-03 13:23:50|||||||||2000
1612358650000|2021-02-03 13:24:10|264.8|264.7|264.8|264.7|264.8|264.7|264.8|264.7|21836
1612358690000|2021-02-03 13:24:50|264.7|264.6|264.7|264.6|264.7|264.6|264.7|264.6|3193
1612358700000|2021-02-03 13:25:00|264.8|264.7|264.7|264.6|264.8|264.7|264.7|264.6|6388
1612358740000|2021-02-03 13:25:40|264.8|264.7|264.7|264.6|264.8|264.7|264.7|264.6|2364
1612358770000|2021-02-03 13:26:10|264.8|264.7|264.8|264.7|264.8|264.7|264.8|264.7|2240
1612358810000|2021-02-03 13:26:50|264.7|264.6|264.7|264.6|264.7|264.6|264.7|264.6|28201
1612358850000|2021-02-03 13:27:30|||||||||7270
1612358890000|2021-02-03 13:28:10|264.6|264.5|264.6|264.5|264.6|264.5|264.6|264.5|1611
1612358970000|2021-02-03 13:29:30|264.7||264.7||264.7||264.7||2387
1612358980000|2021-02-03 13:29:40|264.6||264.6||264.6||264.6||0
1612358990000|2021-02-03 13:29:50|264.5|264.4|264.5|264.4|264.5|264.4|264.5|264.4|4102
1612359010000|2021-02-03 13:30:10|264.6|264.5|264.6|264.5|264.6|264.5|264.6|264.5|0
1612359020000|2021-02-03 13:30:20|264.7|264.6|264.6|264.5|264.7|264.6|264.5|264.4|8246
1612359040000|2021-02-03 13:30:40|264.7||264.7||264.7||264.7||0
1612359050000|2021-02-03 13:30:50|264.6|264.4|264.6|264.4|264.6|264.4|264.5|264.4|2701
1612359060000|2021-02-03 13:31:00|264.5|264.5|264.6|264.4|264.6|264.5|264.5|264.4|979
1612359150000|2021-02-03 13:32:30|264.7|264.5|264.8|264.6|264.8|264.6|264.7|264.5|6250
1612359160000|2021-02-03 13:32:40|264.7||264.8||264.8||264.7||0
1612359170000|2021-02-03 13:32:50|264.7||264.7||264.7||264.7||0
1612359250000|2021-02-03 13:34:10||264.5||264.5||264.5||264.5|0
1612359260000|2021-02-03 13:34:20||264.6||264.6||264.6||264.6|0
1612359300000|2021-02-03 13:35:00||264.5||264.5||264.5||264.5|0
1612359310000|2021-02-03 13:35:10|||||||||1400
1612359330000|2021-02-03 13:35:30|||||||||3500
1612359350000|2021-02-03 13:35:50|264.6|264.6|264.8|264.7|264.9|264.7|264.6|264.5|9242
1612359420000|2021-02-03 13:37:00|264.9|264.8|264.9|264.8|264.9|264.8|264.9|264.8|917
1612359520000|2021-02-03 13:38:40|264.8|264.7|264.8|264.7|264.8|264.7|264.8|264.7|3155
1612359530000|2021-02-03 13:38:50||264.6||264.6||264.6||264.6|884
1612359540000|2021-02-03 13:39:00|264.7|264.7|264.8|264.7|264.8|264.7|264.7|264.7|1563
1612359580000|2021-02-03 13:39:40|264.9||264.9||264.9||264.9||0
1612359630000|2021-02-03 13:40:30|264.8||264.8||264.8||264.8||0
1612359640000|2021-02-03 13:40:40|||||||||177
1612359650000|2021-02-03 13:40:50|264.9|264.8|264.9|264.7|264.9|264.8|264.8|264.7|1795
1612359690000|2021-02-03 13:41:30|264.8||264.8||264.8||264.8||0
1612359720000|2021-02-03 13:42:00|264.7|264.6|264.7|264.6|264.8|264.7|264.7|264.6|8264
1612359730000|2021-02-03 13:42:10|264.8|264.7|264.8|264.7|264.8|264.7|264.8|264.7|0
1612359740000|2021-02-03 13:42:20|264.7|264.6|264.8|264.7|264.8|264.7|264.7|264.6|0
1612359760000|2021-02-03 13:42:40|264.9|264.8|264.9|264.8|264.9|264.8|264.9|264.8|0
1612359770000|2021-02-03 13:42:50|265||264.9||265||264.9||1136
1612359910000|2021-02-03 13:45:10|264.8|264.7|264.8|264.7|264.9|264.7|264.8|264.7|13270
1612359920000|2021-02-03 13:45:20|264.9|264.8|264.9|264.8|264.9|264.8|264.9|264.8|239
1612359930000|2021-02-03 13:45:30|265||265||265||265||123
1612359960000|2021-02-03 13:46:00|264.9|264.7|264.9|264.7|264.9|264.7|264.8|264.7|1731
1612359980000|2021-02-03 13:46:20|265|264.8|265|264.8|265|264.9|265|264.8|0
1612359990000|2021-02-03 13:46:30||264.9||264.8||264.9||264.8|0
1612360080000|2021-02-03 13:48:00|264.9|264.9|265|264.8|265|264.9|264.9|264.8|1469
1612360130000|2021-02-03 13:48:50|264.9||265||265||264.9||2500
1612360200000|2021-02-03 13:50:00||264.9||264.9||264.9||264.9|0
1612360270000|2021-02-03 13:51:10|265.1|265|265.2|265.1|265.2|265.1|265.1|265|43256
1612360300000|2021-02-03 13:51:40|265.3|265.2|265.3|265.2|265.3|265.2|265.3|265.2|348
1612360340000|2021-02-03 13:52:20|265.2|265.1|265.3|265.1|265.3|265.1|265.2|265.1|3207
1612360350000|2021-02-03 13:52:30|265.2||265.2||265.2||265.2||0
1612360370000|2021-02-03 13:52:50|265.1|265|265.2|265|265.2|265|265.1|265|1653
1612360410000|2021-02-03 13:53:30||265.1||265.1||265.1||265.1|0
1612360440000|2021-02-03 13:54:00||265||265||265||265|0
1612360500000|2021-02-03 13:55:00|265.1||265.2||265.2||265.1||0
1612360530000|2021-02-03 13:55:30|265.1||265.2||265.2||265.1||0
1612360560000|2021-02-03 13:56:00||265.1||265.1||265.1||265.1|0
1612360690000|2021-02-03 13:58:10|265.3|265.2|265.3|265.2|265.3|265.2|265.3|265.2|2
1612360750000|2021-02-03 13:59:10|265.4|265.3|265.4|265.3|265.4|265.3|265.4|265.2|3297
1612360780000|2021-02-03 13:59:40|265.5|265.4|265.5|265.4|265.5|265.4|265.5|265.4|1393
1612360800000|2021-02-03 14:00:00|265.4|265.3|265.5|265.3|265.5|265.4|265.4|265.3|8674
1612360820000|2021-02-03 14:00:20|265.4||265.4||265.4||265.4||0
1612360860000|2021-02-03 14:01:00||265.2||265.2||265.2||265.2|3449
1612360920000|2021-02-03 14:02:00|265.3|265.1|265.2|265.1|265.3|265.1|265.2|265.1|2500
1612360980000|2021-02-03 14:03:00|265.3|265.2|265.3|265.2|265.3|265.2|265.3|265.2|15836
1612361090000|2021-02-03 14:04:50|265.2|265.1|265.2|265.1|265.2|265.1|265.2|265.1|7159
1612361100000|2021-02-03 14:05:00|265.3|265.2|265.3|265.1|265.3|265.2|265.3|265.1|3091
1612361110000|2021-02-03 14:05:10|265.2|265.2|265.3|265.1|265.3|265.2|265.2|265.1|4820
1612361120000|2021-02-03 14:05:20||265.2||265.2||265.2||265.2|0
1612361150000|2021-02-03 14:05:50|265.2|265.1|265.2|265|265.2|265.1|265.2|265|1630
1612361170000|2021-02-03 14:06:10||265.1||265.1||265.1||265.1|0
1612361200000|2021-02-03 14:06:40||265||265.1||265.1||265|0
1612361250000|2021-02-03 14:07:30|||||||||141
1612361290000|2021-02-03 14:08:10||265||265.1||265.1||265|7779
1612361300000|2021-02-03 14:08:20|265.1|265|265.1|265|265.1|265|265.1|265|310
1612361320000|2021-02-03 14:08:40||264.9||264.9||264.9||264.9|0
1612361330000|2021-02-03 14:08:50||265||265||265||265|0
1612361360000|2021-02-03 14:09:20|265|264.9|264.9|264.7|265|264.9|264.9|264.7|11830
1612361390000|2021-02-03 14:09:50|264.8||264.9||264.9||264.8||0
1612361400000|2021-02-03 14:10:00|264.8||264.9||264.9||264.8||41
1612361450000|2021-02-03 14:10:50|264.8|264.6|264.8|264.7|264.8|264.7|264.7|264.6|4000
1612361470000|2021-02-03 14:11:10||264.6||264.6||264.6||264.6|4893
1612361520000|2021-02-03 14:12:00||264.7||264.7||264.7||264.7|0
1612361530000|2021-02-03 14:12:10|264.9|264.8|265|264.8|265|264.9|264.9|264.8|7397
1612361540000|2021-02-03 14:12:20||264.9||264.9||264.9||264.9|0
1612361590000|2021-02-03 14:13:10|264.9|264.8|265|264.8|265|264.8|264.9|264.8|5159
1612361620000|2021-02-03 14:13:40|264.9|264.9|265|264.8|265|264.9|264.9|264.8|6357
1612361640000|2021-02-03 14:14:00|264.9||264.9||264.9||264.9||0
1612361660000|2021-02-03 14:14:20|265|264.9|265|264.8|265|264.9|265|264.8|4405
1612361770000|2021-02-03 14:16:10|264.9|264.9|265|264.9|265|264.9|264.9|264.8|1322
1612361910000|2021-02-03 14:18:30|264.9|264.8|264.9|264.7|264.9|264.8|264.9|264.7|7769
1612361920000|2021-02-03 14:18:40|265|264.8|264.9|264.8|265|264.9|264.9|264.8|7900
1612361930000|2021-02-03 14:18:50|264.8|264.7|264.8|264.7|264.9|264.7|264.8|264.7|11439
1612361980000|2021-02-03 14:19:40|264.9|264.8|264.9|264.8|264.9|264.8|264.9|264.7|9430
1612361990000|2021-02-03 14:19:50|264.8|264.7|264.8|264.7|264.8|264.7|264.8|264.7|1597
1612362000000|2021-02-03 14:20:00||264.6||264.6||264.6||264.6|0
1612362010000|2021-02-03 14:20:10|264.7|264.7|264.8|264.7|264.8|264.7|264.7|264.7|0
1612362110000|2021-02-03 14:21:50|264.9|264.8|265|264.9|265.1|265|264.9|264.8|674775
1612362120000|2021-02-03 14:22:00|265.1|265|265.2|265.1|265.3|265.2|265.1|265|43965
1612362160000|2021-02-03 14:22:40|||||||||10000
1612362220000|2021-02-03 14:23:40|||||||||2000
1612362260000|2021-02-03 14:24:20|||||||||200
1612362350000|2021-02-03 14:25:50|265.3|265.2|265.3|265.2|265.3|265.2|265.3|265.2|14371
1612362360000|2021-02-03 14:26:00|265.2|265.1|265.3|265.2|265.3|265.2|265.2|265.1|14351
1612362380000|2021-02-03 14:26:20|265.4|265.3|265.5|265.4|265.5|265.4|265.4|265.3|18652
1612362390000|2021-02-03 14:26:30|265.6|265.5|265.6|265.4|265.6|265.5|265.6|265.4|2579
1612362410000|2021-02-03 14:26:50||265.5||265.5||265.5||265.5|0
1612362420000|2021-02-03 14:27:00|265.5|265.4|265.6|265.5|265.6|265.5|265.5|265.4|41500
1612362480000|2021-02-03 14:28:00|265.5|265.4|265.3|265.1|265.5|265.4|265.3|265.1|17063
1612362500000|2021-02-03 14:28:20||265.2||265.1||265.2||265.1|0
1612362510000|2021-02-03 14:28:30||265.2||265.2||265.2||265.2|0
1612362520000|2021-02-03 14:28:40|265.2|265.1|265.3|265.1|265.3|265.2|265.2|265.1|2500
1612362540000|2021-02-03 14:29:00|265.2||265.2||265.2||265.2||0
1612362550000|2021-02-03 14:29:10|265.3|265.2|265.3|265.2|265.3|265.2|265.3|265.2|8671
1612362560000|2021-02-03 14:29:20|265.2|265.1|265.3|265.2|265.3|265.2|265.2|265.1|8504
1612362570000|2021-02-03 14:29:30||265.1||265.1||265.1||265.1|0
1612362600000|2021-02-03 14:30:00|265.4|265.2|265.5|265.3|265.5|265.3|265.4|265.2|4000
1612362610000|2021-02-03 14:30:10|265.4|265.2|265.3|265.2|265.4|265.2|265.3|265.2|2015
1612362660000|2021-02-03 14:31:00|265.2|265.1|265.3|265.1|265.3|265.2|265.2|265|19232
1612362670000|2021-02-03 14:31:10|265.2||265.3||265.3||265.2||0
1612362680000|2021-02-03 14:31:20|265.2|265.2|265.2|265.1|265.3|265.2|265.2|265.1|2500
1612362690000|2021-02-03 14:31:30|265.3|265.2|265.3|265.1|265.3|265.2|265.3|265.1|7142
1612362700000|2021-02-03 14:31:40|265.2|265.2|265.3|265.1|265.3|265.2|265.2|265.1|2500
1612362740000|2021-02-03 14:32:20||265.2||265.1||265.2||265.1|4000
1612362770000|2021-02-03 14:32:50||265.2||265.2||265.2||265.1|0
1612362780000|2021-02-03 14:33:00|265.2|265.1|265.2|265.1|265.3|265.2|265.2|265.1|5701
1612362810000|2021-02-03 14:33:30|265.1|265|265.1|264.9|265.1|265|265|264.9|5999
1612362820000|2021-02-03 14:33:40|265||265||265||265||0
1612362830000|2021-02-03 14:33:50|265.1|265|265.5|265.3|265.5|265.3|265.1|265|30821
1612362840000|2021-02-03 14:34:00||265.4||265.4||265.4||265.3|1907
1612362860000|2021-02-03 14:34:20|265.4|265.3|265.4|265.3|265.4|265.3|265.4|265.3|1266
1612362890000|2021-02-03 14:34:50|265.5|265.4|265.4|265.3|265.5|265.4|265.4|265.3|2612
1612362900000|2021-02-03 14:35:00|265.5|265.4|265.5|265.4|265.5|265.4|265.5|265.4|1232
1612362910000|2021-02-03 14:35:10|||||||||1085
1612362920000|2021-02-03 14:35:20|265.4|265.3|265.4|265.3|265.4|265.3|265.4|265.3|646
1612362930000|2021-02-03 14:35:30||265.2||265.2||265.2||265.2|0
1612362940000|2021-02-03 14:35:40|265.3||265.3||265.3||265.3||0
1612362950000|2021-02-03 14:35:50|265.4|265.3|265.4|265.2|265.4|265.3|265.3|265.2|15501
1612362960000|2021-02-03 14:36:00||265.3||265.3||265.3||265.3|0
1612362970000|2021-02-03 14:36:10|265.3|265.2|265.4|265.3|265.4|265.3|265.3|265.2|1986
1612362980000|2021-02-03 14:36:20|265.5|265.4|265.4|265.3|265.5|265.4|265.4|265.3|2249
1612363020000|2021-02-03 14:37:00|265.3|265.2|265.3|265.2|265.3|265.2|265.3|265.2|4926
1612363030000|2021-02-03 14:37:10|265.4|265.3|265.5|265.3|265.5|265.3|265.4|265.3|13028
1612363050000|2021-02-03 14:37:30||265.4||265.4||265.4||265.4|0
1612363060000|2021-02-03 14:37:40|265.6|265.5|265.6|265.5|265.6|265.5|265.6|265.5|0
1612363140000|2021-02-03 14:39:00|||||||||2000
1612363150000|2021-02-03 14:39:10|265.5|265.4|265.5|265.4|265.5|265.4|265.5|265.4|3413
1612363160000|2021-02-03 14:39:20|265.4|265.3|265.4|265.3|265.4|265.3|265.4|265.3|4479
1612363170000|2021-02-03 14:39:30|265.5|265.2|265.3|265.1|265.5|265.2|265.3|265.1|16504
1612363180000|2021-02-03 14:39:40||265.2||265.2||265.2||265.1|0
1612363190000|2021-02-03 14:39:50||265.1||265.1||265.1||265.1|0
1612363200000|2021-02-03 14:40:00|265.2|265.2|265.3|265.1|265.3|265.2|265.2|265.1|1824
1612363210000|2021-02-03 14:40:10||265.2||265.2||265.2||265.2|0
1612363230000|2021-02-03 14:40:30|265.2|265.1|265.3|265.1|265.3|265.1|265.2|265.1|1626
1612363250000|2021-02-03 14:40:50|265.2||265.2||265.2||265.2||0
1612363300000|2021-02-03 14:41:40|265.1|265|265.1|265|265.1|265|265.1|265|16478
1612363310000|2021-02-03 14:41:50|265|264.9|265|264.9|265.1|264.9|265|264.9|20498
1612363320000|2021-02-03 14:42:00|264.9|264.8|264.8|264.7|264.9|264.8|264.8|264.7|16429
1612363340000|2021-02-03 14:42:20||264.6||264.6||264.6||264.6|0
1612363350000|2021-02-03 14:42:30|264.7|264.5|264.7|264.5|264.7|264.6|264.6|264.5|6363
1612363360000|2021-02-03 14:42:40|264.6||264.6||264.6||264.6||0
1612363370000|2021-02-03 14:42:50|264.5|264.4|264.5|264.4|264.5|264.4|264.5|264.4|3405
1612363400000|2021-02-03 14:43:20|264.4|264.3|264.4|264.3|264.4|264.3|264.4|264.3|1936
1612363410000|2021-02-03 14:43:30||264.2||264.2||264.2||264.2|0
1612363490000|2021-02-03 14:44:50|264.3||264.3||264.3||264.3||35
1612363510000|2021-02-03 14:45:10|264.2|264.1|264.2|264|264.2|264.1|264.1|264|13737
1612363520000|2021-02-03 14:45:20|264.1|263.9|264|263.9|264.1|263.9|264|263.8|1981
1612363530000|2021-02-03 14:45:30|263.9|263.8|263.9|263.8|264|263.9|263.9|263.7|12255
1612363560000|2021-02-03 14:46:00|264|263.9|263.9|263.8|264|263.9|263.9|263.8|20336
1612363570000|2021-02-03 14:46:10|264|263.9|264.2|264|264.2|264|264|263.9|2245
1612363590000|2021-02-03 14:46:30|264.1|263.9|264|263.9|264.1|263.9|264|263.8|21955
1612363600000|2021-02-03 14:46:40|264.1||264||264.1||264||0
1612363610000|2021-02-03 14:46:50||263.8||263.8||263.8||263.8|0
1612363630000|2021-02-03 14:47:10|264.1|263.9|264.1|264|264.1|264|264.1|263.9|8439
1612363640000|2021-02-03 14:47:20|264.2|264.1|264.2|264.1|264.3|264.1|264.2|264.1|2755
1612363660000|2021-02-03 14:47:40|264.3||264.2||264.3||264.2||0
1612363680000|2021-02-03 14:48:00|264.3|264.2|264.3|264.2|264.3|264.2|264.3|264.2|0
1612363700000|2021-02-03 14:48:20|264.2|264.1|264.3|264.2|264.3|264.2|264.2|264.1|5216
1612363710000|2021-02-03 14:48:30|||||||||79
1612363730000|2021-02-03 14:48:50|264.4|264.3|264.4|264.3|264.4|264.3|264.4|264.3|8257
1612363740000|2021-02-03 14:49:00|264.5|264.4|264.6|264.4|264.6|264.4|264.5|264.4|0
1612363760000|2021-02-03 14:49:20|264.5||264.5||264.5||264.5||0
1612363770000|2021-02-03 14:49:30|264.4|264.3|264.4|264.3|264.5|264.3|264.4|264.3|4815
1612363780000|2021-02-03 14:49:40||264.2||264.2||264.3||264.2|0
1612363810000|2021-02-03 14:50:10|264.3||264.3||264.3||264.3||0
1612363820000|2021-02-03 14:50:20|264.2|264.1|264.2|264|264.2|264.1|264.1|264|12367
1612363840000|2021-02-03 14:50:40|||||||||110
1612363860000|2021-02-03 14:51:00|264.1|263.9|263.8|263.6|264.1|263.9|263.8|263.6|27829
1612363870000|2021-02-03 14:51:10|263.7||263.7||263.7||263.7||0
1612363880000|2021-02-03 14:51:20|263.6|263.5|263.6|263.5|263.6|263.5|263.6|263.5|2384
1612363910000|2021-02-03 14:51:50|263.5|263.4|263.6|263.4|263.6|263.4|263.5|263.4|7537
1612363940000|2021-02-03 14:52:20||263.5||263.5||263.5||263.5|0
1612364030000|2021-02-03 14:53:50|||||||||400
1612364060000|2021-02-03 14:54:20|263.7|263.6|263.8|263.7|263.8|263.7|263.6|263.5|16739
1612364110000|2021-02-03 14:55:10|263.9|263.8|263.6|263.5|263.9|263.8|263.6|263.5|16724
1612364140000|2021-02-03 14:55:40|263.5|263.4|263.5|263.4|263.6|263.5|263.5|263.4|8949
1612364150000|2021-02-03 14:55:50|263.6|263.5|263.6|263.5|263.6|263.5|263.5|263.4|2651
1612364160000|2021-02-03 14:56:00|263.5|263.4|263.5|263.4|263.5|263.4|263.5|263.4|1683
1612364170000|2021-02-03 14:56:10|263.4|263.3|263.4|263.3|263.4|263.3|263.4|263.3|2163
1612364260000|2021-02-03 14:57:40|263.3|263.2|263.3|263.1|263.3|263.2|263.2|263.1|5971
1612364310000|2021-02-03 14:58:30||263.2||263.2||263.2||263.2|0
1612364330000|2021-02-03 14:58:50|||||||||100
1612364350000|2021-02-03 14:59:10|263.4|263.3|263.4|263.3|263.4|263.3|263.4|263.3|2721
1612364370000|2021-02-03 14:59:30|263.5||263.5||263.5||263.4||0
1612364380000|2021-02-03 14:59:40|||||||||40
1612364390000|2021-02-03 14:59:50|263.4|263.2|263.4|263.2|263.5|263.2|263.3|263.2|6024
1612364400000|2021-02-03 15:00:00|||||||||1
1612364410000|2021-02-03 15:00:10|263.3||263.4||263.4||263.3||5170
1612364430000|2021-02-03 15:00:30|263.5|263.3|263.5|263.4|263.5|263.4|263.5|263.3|0
1612364450000|2021-02-03 15:00:50|263.4|263.3|263.4|263.3|263.5|263.4|263.4|263.3|6728
1612364460000|2021-02-03 15:01:00||263.2||263.2||263.2||263.2|0
1612364480000|2021-02-03 15:01:20|263.3|263.3|263.4|263.3|263.5|263.4|263.3|263.3|11241
1612364490000|2021-02-03 15:01:30|||||||||2236
1612364500000|2021-02-03 15:01:40||263.2||263.2||263.2||263.2|508
1612364520000|2021-02-03 15:02:00|263.5|263.3|263.5|263.4|263.5|263.4|263.5|263.3|6406
1612364530000|2021-02-03 15:02:10|263.6|263.5|263.6|263.5|263.6|263.5|263.6|263.5|1663
1612364560000|2021-02-03 15:02:40|263.5|263.4|263.5|263.4|263.5|263.4|263.5|263.4|4318
1612364570000|2021-02-03 15:02:50||263.3||263.3||263.3||263.3|0
1612364580000|2021-02-03 15:03:00|263.6|263.4|263.6|263.4|263.6|263.5|263.6|263.4|2580
1612364600000|2021-02-03 15:03:20|263.5|263.5|263.5|263.4|263.5|263.5|263.5|263.4|1835
1612364620000|2021-02-03 15:03:40||263.3||263.4||263.4||263.3|500
1612364660000|2021-02-03 15:04:20||263.3||263.3||263.3||263.3|0
1612364690000|2021-02-03 15:04:50|263.4|263.4|263.5|263.3|263.5|263.4|263.4|263.3|1950
1612364700000|2021-02-03 15:05:00|263.6|263.4|263.5|263.4|263.6|263.5|263.5|263.4|2500
1612364730000|2021-02-03 15:05:30|263.4|263.3|263.4|263.3|263.5|263.4|263.4|263.2|9239
1612364780000|2021-02-03 15:06:20|263.5|263.4|263.5|263.4|263.5|263.4|263.5|263.3|2575
1612364790000|2021-02-03 15:06:30|263.4|263.3|263.5|263.3|263.5|263.3|263.4|263.3|1924
1612364800000|2021-02-03 15:06:40||263.4||263.4||263.4||263.4|0
1612364820000|2021-02-03 15:07:00|263.6|263.5|263.6|263.5|263.6|263.5|263.6|263.5|10101
1612364830000|2021-02-03 15:07:10|263.7||263.7||263.7||263.7||0
1612364850000|2021-02-03 15:07:30|263.6||263.6||263.6||263.6||0
1612364860000|2021-02-03 15:07:40|263.7||263.6||263.7||263.6||0
1612364870000|2021-02-03 15:07:50|263.5|263.4|263.5|263.4|263.5|263.4|263.5|263.4|3767
1612364880000|2021-02-03 15:08:00||263.3||263.3||263.3||263.3|0
1612364890000|2021-02-03 15:08:10|||||||||400
1612364920000|2021-02-03 15:08:40|263.6|263.4|263.6|263.4|263.6|263.5|263.6|263.4|1728
1612364930000|2021-02-03 15:08:50|263.5|263.5|263.5|263.3|263.5|263.5|263.5|263.3|1616
1612364940000|2021-02-03 15:09:00||263.4||263.4||263.4||263.4|0
1612364950000|2021-02-03 15:09:10||263.3||263.3||263.3||263.3|2580
1612364960000|2021-02-03 15:09:20||263.4||263.4||263.4||263.4|0
1612364970000|2021-02-03 15:09:30||263.3||263.3||263.3||263.3|0
1612364990000|2021-02-03 15:09:50||263.4||263.4||263.4||263.4|0
1612365020000|2021-02-03 15:10:20|263.4|263.3|263.5|263.3|263.5|263.4|263.4|263.3|8112
1612365030000|2021-02-03 15:10:30|263.4||263.5||263.5||263.4||0
1612365070000|2021-02-03 15:11:10|263.4||263.4||263.4||263.4||0
1612365080000|2021-02-03 15:11:20|263.5|263.4|263.5|263.4|263.5|263.4|263.5|263.3|2227
1612365130000|2021-02-03 15:12:10|263.6|263.5|263.7|263.6|263.7|263.6|263.6|263.5|19379
1612365160000|2021-02-03 15:12:40|263.6|263.5|263.7|263.6|263.7|263.6|263.6|263.5|3060
1612365170000|2021-02-03 15:12:50|263.6|263.5|263.7|263.5|263.7|263.5|263.6|263.5|1500
1612365190000|2021-02-03 15:13:10|263.8|263.6|263.9|263.7|263.9|263.8|263.8|263.6|21498
1612365200000|2021-02-03 15:13:20|264|263.8|264|263.9|264|263.9|264|263.8|0
1612365210000|2021-02-03 15:13:30|264.1|264|264.1|263.9|264.1|264|264|263.9|3731
1612365220000|2021-02-03 15:13:40|264|264|264|263.9|264|264|264|263.9|628
1612365230000|2021-02-03 15:13:50|263.9|263.8|263.9|263.7|264|263.8|263.9|263.7|5505
1612365240000|2021-02-03 15:14:00|263.8||263.8||263.8||263.8||0
1612365250000|2021-02-03 15:14:10|263.7|263.6|263.8|263.7|263.8|263.7|263.7|263.6|1502
1612365310000|2021-02-03 15:15:10|263.9|263.8|263.9|263.8|263.9|263.8|263.9|263.8|5451
1612365320000|2021-02-03 15:15:20|264||264||264||264||1600
1612365330000|2021-02-03 15:15:30|264.1|263.9|264.1|263.9|264.1|264|264|263.9|0
1612365340000|2021-02-03 15:15:40|264.2|264|264.2|264|264.2|264|264.2|264|2458
1612365350000|2021-02-03 15:15:50|264.1|264.1|264.2|264.1|264.2|264.1|264.1|264|1843
1612365360000|2021-02-03 15:16:00|264.1|264|264.2|264|264.2|264|264.1|264|564
1612365370000|2021-02-03 15:16:10|264.1|263.9|264|263.9|264.1|264|264|263.9|1500
1612365390000|2021-02-03 15:16:30|263.9|263.8|263.9|263.8|263.9|263.8|263.9|263.8|3046
1612365430000|2021-02-03 15:17:10|264|263.9|263.8|263.7|264|263.9|263.8|263.7|11239
1612365440000|2021-02-03 15:17:20|263.7|263.6|263.7|263.6|263.7|263.6|263.7|263.6|1500
1612365490000|2021-02-03 15:18:10|263.6|263.5|263.7|263.6|263.7|263.6|263.6|263.5|1328
1612365540000|2021-02-03 15:19:00|263.6|263.5|263.7|263.5|263.7|263.5|263.6|263.5|7215
1612365550000|2021-02-03 15:19:10|263.6|263.4|263.5|263.3|263.6|263.4|263.5|263.3|2391
1612365560000|2021-02-03 15:19:20|263.4||263.4||263.4||263.4||0
1612365590000|2021-02-03 15:19:50|263.3|263.2|263.3|263.2|263.3|263.2|263.3|263.2|3956
1612365600000|2021-02-03 15:20:00|263.4|263.3|263.5|263.3|263.5|263.3|263.4|263.2|6029
1612365610000|2021-02-03 15:20:10|263.4|263.4|263.5|263.4|263.5|263.4|263.4|263.4|0
1612365620000|2021-02-03 15:20:20|263.6|263.5|263.7|263.6|263.7|263.6|263.6|263.5|2551
1612365650000|2021-02-03 15:20:50|263.6|263.5|263.7|263.5|263.7|263.5|263.6|263.5|11241
1612365660000|2021-02-03 15:21:00|263.6||263.6||263.6||263.6||0
1612365670000|2021-02-03 15:21:10|263.7|263.6|263.8|263.6|263.8|263.6|263.7|263.6|4291
1612365680000|2021-02-03 15:21:20|263.7|263.7|263.8|263.6|263.8|263.7|263.7|263.6|0
1612365690000|2021-02-03 15:21:30|263.9|263.7|263.9|263.7|263.9|263.7|263.9|263.7|0
1612365700000|2021-02-03 15:21:40||263.8||263.8||263.8||263.7|0
1612365730000|2021-02-03 15:22:10|263.8|263.7|263.9|263.8|263.9|263.8|263.8|263.7|11042
1612365750000|2021-02-03 15:22:30|264|263.9|263.9|263.8|264|263.9|263.9|263.8|6097
1612365760000|2021-02-03 15:22:40|264||264||264||264||1500
1612365800000|2021-02-03 15:23:20|264.1|263.9|264.1|264|264.1|264|264.1|263.9|886
1612365820000|2021-02-03 15:23:40|264.2||264.1||264.2||264.1||140
1612365850000|2021-02-03 15:24:10|264.2|264.1|264.3|264.1|264.3|264.1|264.2|264.1|0
1612365860000|2021-02-03 15:24:20|264.2|264.2|264.2|264|264.2|264.2|264.2|264|5712
1612365870000|2021-02-03 15:24:30|264.3|264.1|264.2|264.1|264.3|264.2|264.2|264.1|3376
1612365880000|2021-02-03 15:24:40|||||||||4
1612365900000|2021-02-03 15:25:00|264.1|264|264.2|264.1|264.2|264.1|264.1|264|2968
1612365920000|2021-02-03 15:25:20|264.1|264|264.2|264|264.2|264|264.1|264|7130
1612365930000|2021-02-03 15:25:30|264.1||264.1||264.1||264.1||0
1612365940000|2021-02-03 15:25:40|264|263.9|264|263.9|264|263.9|264|263.9|8418
1612365960000|2021-02-03 15:26:00|264.1|264|264.1|264|264.1|264|264.1|264|5753
1612365970000|2021-02-03 15:26:10|264|263.9|264|263.9|264|263.9|264|263.9|0
1612366000000|2021-02-03 15:26:40|264.1|264|264.1|264|264.1|264|264|263.9|4588
1612366010000|2021-02-03 15:26:50||263.9||263.9||263.9||263.9|0
1612366020000|2021-02-03 15:27:00|264|263.8|264|263.8|264|263.8|263.9|263.8|13741
1612366030000|2021-02-03 15:27:10||263.9||263.8||263.9||263.8|0
1612366050000|2021-02-03 15:27:30||263.9||263.8||263.9||263.8|10
1612366080000|2021-02-03 15:28:00|264.1|263.9|264.1|264|264.1|264|264.1|263.9|3286
1612366100000|2021-02-03 15:28:20|264.2|263.9|264.2|264|264.2|264|264.2|263.9|0
1612366110000|2021-02-03 15:28:30|264.1|264.1|263.9|263.8|264.2|264.1|263.9|263.8|18614
1612366120000|2021-02-03 15:28:40|264|263.9|264|263.8|264|263.9|263.9|263.8|3342
1612366130000|2021-02-03 15:28:50|264.1|263.9|264.1|264|264.1|264|264.1|263.9|4000
1612366170000|2021-02-03 15:29:30|264|263.9|264.1|264|264.1|264|264|263.9|3680
1612366180000|2021-02-03 15:29:40|264|263.9|264|263.8|264|263.9|264|263.8|886
1612366190000|2021-02-03 15:29:50|263.9||263.9||263.9||263.9||0
1612366210000|2021-02-03 15:30:10|264|263.9|263.9|263.7|264|263.9|263.8|263.7|16029
1612366220000|2021-02-03 15:30:20|||||||||1
1612366230000|2021-02-03 15:30:30|264|263.8|263.9|263.8|264|263.8|263.9|263.8|0
1612366240000|2021-02-03 15:30:40|263.8|263.7|263.9|263.7|263.9|263.7|263.8|263.7|2479
1612366250000|2021-02-03 15:30:50|264|263.8|264|263.8|264|263.9|263.9|263.8|2500
1612366260000|2021-02-03 15:31:00|263.9||263.9||263.9||263.9||0
1612366270000|2021-02-03 15:31:10|264|263.9|264.1|264|264.1|264|264|263.9|2500
1612366300000|2021-02-03 15:31:40|264.2|264.1|264.2|264|264.2|264.1|264.2|264|591
1612366330000|2021-02-03 15:32:10|264.1||264.2||264.2||264.1||230
1612366340000|2021-02-03 15:32:20||264.1||264.1||264.1||264.1|0
1612366370000|2021-02-03 15:32:50|264.3|264.2|264.4|264.2|264.4|264.2|264.3|264.2|4258
1612366380000|2021-02-03 15:33:00|264.3||264.4||264.4||264.3||0
1612366390000|2021-02-03 15:33:10|264.3||264.4||264.4||264.3||0
1612366400000|2021-02-03 15:33:20|264.3|264.3|264.4|264.3|264.4|264.3|264.3|264.2|0
1612366410000|2021-02-03 15:33:30|264.5|264.4|264.4|264.3|264.5|264.4|264.4|264.3|1154
1612366420000|2021-02-03 15:33:40|264.5|264.4|264.5|264.4|264.5|264.4|264.4|264.3|5685
1612366430000|2021-02-03 15:33:50|264.6|264.5|264.6|264.5|264.6|264.5|264.6|264.5|1898
1612366450000|2021-02-03 15:34:10|264.7|264.6|264.7|264.5|264.7|264.6|264.6|264.5|2500
1612366460000|2021-02-03 15:34:20|264.6|264.6|264.7|264.6|264.7|264.6|264.6|264.5|4400
1612366500000|2021-02-03 15:35:00|||||||||910
1612366510000|2021-02-03 15:35:10|264.6|264.5|264.6|264.4|264.6|264.5|264.5|264.4|20845
1612366580000|2021-02-03 15:36:20||264.5||264.5||264.5||264.5|0
1612366600000|2021-02-03 15:36:40|264.7|264.6|264.7|264.6|264.7|264.6|264.6|264.5|18902
1612366610000|2021-02-03 15:36:50|264.8|264.7|264.7|264.6|264.8|264.7|264.7|264.6|3078
1612366620000|2021-02-03 15:37:00|||||||||4000
1612366640000|2021-02-03 15:37:20|264.8||264.8||264.8||264.7||0
1612366650000|2021-02-03 15:37:30|264.7||264.7||264.7||264.7||0
1612366660000|2021-02-03 15:37:40|264.8||264.8||264.8||264.7||0
1612366670000|2021-02-03 15:37:50||264.7||264.7||264.7||264.7|0
1612366680000|2021-02-03 15:38:00|264.9|264.8|264.8|264.6|264.9|264.8|264.7|264.6|4475
1612366690000|2021-02-03 15:38:10||264.7||264.7||264.7||264.7|0
1612366760000|2021-02-03 15:39:20|264.9|264.8|264.9|264.8|265|264.8|264.9|264.8|3414
1612366770000|2021-02-03 15:39:30|265|264.9|264.9|264.8|265|264.9|264.9|264.8|5849
1612366780000|2021-02-03 15:39:40|265||265||265||265||0
1612366790000|2021-02-03 15:39:50|264.9||264.9||264.9||264.9||0
1612366800000|2021-02-03 15:40:00|265|264.9|265.1|265|265.1|265|265|264.8|1699
1612366870000|2021-02-03 15:41:10|265|264.9|265|264.9|265.1|264.9|264.9|264.8|21162
1612367060000|2021-02-03 15:44:20|265.1|265|265.1|265|265.1|265|265.1|265|17436
1612367090000|2021-02-03 15:44:50|265.2|265.1|265.2|265.1|265.2|265.1|265.2|265.1|5591
1612367100000|2021-02-03 15:45:00|||||||||11000
1612367150000|2021-02-03 15:45:50|265.1|265|265.1|265|265.2|265|265.1|265|14129
1612367170000|2021-02-03 15:46:10|||||||||1000
1612367180000|2021-02-03 15:46:20|265|264.9|265|264.9|265.1|265|265|264.9|12468
1612367190000|2021-02-03 15:46:30|265.1|265|265.1|265|265.1|265|265.1|265|2989
1612367200000|2021-02-03 15:46:40|265|264.9|265|264.9|265.1|264.9|265|264.9|2998
1612367230000|2021-02-03 15:47:10|264.9|264.8|264.9|264.8|264.9|264.8|264.9|264.8|3606
1612367270000|2021-02-03 15:47:50|264.8|264.7|264.8|264.7|264.8|264.7|264.8|264.6|3272
1612367280000|2021-02-03 15:48:00|264.9|264.8|264.9|264.7|264.9|264.8|264.8|264.7|3135
1612367290000|2021-02-03 15:48:10||264.8||264.8||264.8||264.8|2696
1612367310000|2021-02-03 15:48:30|265|264.9|265|264.9|265|264.9|265|264.9|5070
1612367350000|2021-02-03 15:49:10|265.1|265|265.1|265|265.1|265|265.1|264.9|769
1612367360000|2021-02-03 15:49:20|265|264.9|265|264.9|265|264.9|265|264.9|4157
1612367380000|2021-02-03 15:49:40|264.9|264.8|265|264.9|265|264.9|264.9|264.7|10529
1612367400000|2021-02-03 15:50:00|264.9|264.8|264.9|264.8|265|264.8|264.9|264.8|0
1612367410000|2021-02-03 15:50:10||264.7||264.7||264.7||264.7|2248
1612367430000|2021-02-03 15:50:30|264.8|264.8|264.9|264.8|264.9|264.8|264.8|264.7|1437
1612367440000|2021-02-03 15:50:40|||||||||27
1612367450000|2021-02-03 15:50:50|264.8|264.7|264.8|264.7|264.8|264.7|264.8|264.6|2239
1612367460000|2021-02-03 15:51:00|264.9||264.8||264.9||264.8||0
1612367520000|2021-02-03 15:52:00|264.9|264.8|264.8|264.7|264.9|264.8|264.8|264.7|8119
1612367540000|2021-02-03 15:52:20|264.9|264.8|264.8|264.7|264.9|264.8|264.8|264.7|6647
1612367550000|2021-02-03 15:52:30|264.7|264.6|264.8|264.6|264.8|264.6|264.7|264.6|3868
1612367560000|2021-02-03 15:52:40|264.7||264.8||264.8||264.7||400
1612367600000|2021-02-03 15:53:20|264.7||264.7||264.7||264.7||0
1612367610000|2021-02-03 15:53:30|||||||||20
1612367640000|2021-02-03 15:54:00|264.6|264.5|264.7|264.6|264.7|264.6|264.6|264.5|10352
1612367660000|2021-02-03 15:54:20|264.6|264.5|264.6|264.5|264.6|264.5|264.6|264.5|3170
1612367680000|2021-02-03 15:54:40|264.7|264.6|264.7|264.6|264.7|264.6|264.7|264.5|9809
1612367750000|2021-02-03 15:55:50|264.6|264.5|264.6|264.5|264.6|264.5|264.6|264.5|3223
1612367760000|2021-02-03 15:56:00|264.7||264.7||264.7||264.7||0
1612367780000|2021-02-03 15:56:20|264.6|264.6|264.7|264.6|264.7|264.6|264.6|264.6|0
1612367850000|2021-02-03 15:57:30|||||||||500
1612367860000|2021-02-03 15:57:40|||||||||5501
1612367930000|2021-02-03 15:58:50|264.6|264.5|264.6|264.5|264.6|264.5|264.6|264.5|5409
1612367950000|2021-02-03 15:59:10|||||||||2548
1612367960000|2021-02-03 15:59:20|264.7|264.6|264.9|264.8|264.9|264.8|264.7|264.5|60204
1612367970000|2021-02-03 15:59:30|||||||||4000
1612367980000|2021-02-03 15:59:40|||||||||1000
1612367990000|2021-02-03 15:59:50|265|264.9|265|264.9|265|264.9|265|264.9|800
1612368000000|2021-02-03 16:00:00|264.9|264.8|264.9|264.8|264.9|264.8|264.8|264.7|5819
1612368040000|2021-02-03 16:00:40|264.8|264.7|264.9|264.7|264.9|264.7|264.8|264.7|5568
1612368050000|2021-02-03 16:00:50||264.8||264.8||264.8||264.8|0
1612368070000|2021-02-03 16:01:10|||||||||121
1612368090000|2021-02-03 16:01:30|265|264.9|265|264.9|265|264.9|265|264.9|7877
1612368210000|2021-02-03 16:03:30|264.9|264.8|264.9|264.8|264.9|264.8|264.9|264.8|9271
1612368300000|2021-02-03 16:05:00|265|264.9|265|264.9|265|264.9|265|264.9|6413
1612368310000|2021-02-03 16:05:10|264.9|264.8|264.8|264.7|264.9|264.8|264.8|264.7|14220
1612368330000|2021-02-03 16:05:30|264.7|264.6|264.7|264.6|264.8|264.6|264.7|264.6|3683
1612368340000|2021-02-03 16:05:40|264.8|264.7|264.9|264.7|264.9|264.7|264.7|264.7|0
1612368360000|2021-02-03 16:06:00|264.8||264.8||264.8||264.8||0
1612368380000|2021-02-03 16:06:20|264.9|264.8|264.9|264.8|264.9|264.8|264.9|264.8|785
1612368410000|2021-02-03 16:06:50|264.8|264.7|264.8|264.7|264.8|264.7|264.8|264.7|9372
1612368420000|2021-02-03 16:07:00|264.7|264.6|264.8|264.6|264.8|264.6|264.7|264.6|4048
1612368430000|2021-02-03 16:07:10|264.7||264.7||264.8||264.7||0
1612368440000|2021-02-03 16:07:20|264.8|264.7|264.8|264.7|264.8|264.7|264.8|264.7|2834
1612368540000|2021-02-03 16:09:00|||||||||2532
1612368580000|2021-02-03 16:09:40|||||||||10000
1612368610000|2021-02-03 16:10:10|||||||||1
1612368620000|2021-02-03 16:10:20|||||||||1141
1612368640000|2021-02-03 16:10:40|264.9|264.8|264.9|264.8|265|264.9|264.9|264.8|15556
1612368660000|2021-02-03 16:11:00|265||264.9||265||264.9||0
1612368670000|2021-02-03 16:11:10|264.8|264.7|264.9|264.7|264.9|264.7|264.8|264.7|3602
1612368680000|2021-02-03 16:11:20|264.8||264.8||264.8||264.8||0
1612368690000|2021-02-03 16:11:30|||||||||1134
1612368710000|2021-02-03 16:11:50|264.9|264.8|264.9|264.8|264.9|264.8|264.9|264.8|4217
1612368720000|2021-02-03 16:12:00|265|264.9|265|264.9|265|264.9|265|264.9|0
1612368730000|2021-02-03 16:12:10|264.9|264.8|264.9|264.8|264.9|264.8|264.9|264.8|0
1612368740000|2021-02-03 16:12:20|265||265||265||265||1322
1612368750000|2021-02-03 16:12:30||264.9||264.9||264.9||264.9|0
1612368780000|2021-02-03 16:13:00|264.9|264.8|264.9|264.8|264.9|264.8|264.9|264.8|8600
1612368800000|2021-02-03 16:13:20|265|264.9|265|264.9|265|264.9|264.9|264.8|9460
1612368820000|2021-02-03 16:13:40|264.9|264.8|264.9|264.8|264.9|264.8|264.9|264.8|591
1612368850000|2021-02-03 16:14:10|264.8|264.7|264.8|264.7|264.8|264.7|264.8|264.7|501
1612368950000|2021-02-03 16:15:50|264.7|264.6|264.7|264.6|264.8|264.6|264.7|264.6|12212
1612368980000|2021-02-03 16:16:20|264.8|264.7|264.9|264.8|264.9|264.8|264.8|264.7|11364
1612369020000|2021-02-03 16:17:00|264.8|264.7|264.9|264.7|264.9|264.8|264.8|264.7|9826
1612369030000|2021-02-03 16:17:10||264.8||264.8||264.8||264.8|0
1612369060000|2021-02-03 16:17:40|265|264.9|265|264.9|265|264.9|265|264.9|3709
1612369080000|2021-02-03 16:18:00|265.1|265|265.1|264.9|265.1|265|265.1|264.9|10186
1612369110000|2021-02-03 16:18:30|265|264.8|265|264.8|265|264.8|264.9|264.8|24519
1612369120000|2021-02-03 16:18:40|264.9|264.9|265|264.9|265|264.9|264.9|264.9|2500
1612369130000|2021-02-03 16:18:50||264.8||264.8||264.9||264.8|3006
1612369140000|2021-02-03 16:19:00|264.9|264.7|264.9|264.7|264.9|264.7|264.8|264.7|2127
1612369150000|2021-02-03 16:19:10|264.8|264.8|264.9|264.8|264.9|264.8|264.8|264.7|4653
1612369160000|2021-02-03 16:19:20|264.8|264.7|264.9|264.7|264.9|264.7|264.8|264.7|886
1612369200000|2021-02-03 16:20:00|264.8||264.9||264.9||264.8||0
1612369220000|2021-02-03 16:20:20||264.8||264.8||264.8||264.8|0
1612369230000|2021-02-03 16:20:30|||||||||2655
1612369240000|2021-02-03 16:20:40||264.7||264.7||264.7||264.7|1931
1612369290000|2021-02-03 16:21:30||264.8||264.8||264.8||264.8|0
1612369300000|2021-02-03 16:21:40|264.8|264.7|264.8|264.7|264.8|264.7|264.8|264.7|5562
1612369330000|2021-02-03 16:22:10|264.7|264.6|264.7|264.6|264.7|264.6|264.7|264.6|5437
1612369360000|2021-02-03 16:22:40|264.6|264.5|264.6|264.5|264.6|264.5|264.6|264.5|4119
1612369380000|2021-02-03 16:23:00|264.5|264.4|264.5|264.3|264.5|264.4|264.5|264.3|7703
1612369390000|2021-02-03 16:23:10|264.4|264.4|264.5|264.3|264.5|264.4|264.4|264.3|1324
1612369400000|2021-02-03 16:23:20||264.4||264.4||264.4||264.4|0
1612369410000|2021-02-03 16:23:30|264.4|264.3|264.4|264.3|264.4|264.3|264.4|264.3|2255
1612369420000|2021-02-03 16:23:40||264.2||264.3||264.3||264.2|0
1612369440000|2021-02-03 16:24:00|264.5|264.4|264.6|264.4|264.6|264.5|264.5|264.4|17790
1612369450000|2021-02-03 16:24:10|264.5|264.5|264.6|264.5|264.6|264.5|264.5|264.5|20000
1612369490000|2021-02-03 16:24:50|264.7|264.6|264.7|264.6|264.8|264.6|264.7|264.6|7736
1612369500000|2021-02-03 16:25:00|264.8|264.7|264.7|264.5|264.9|264.7|264.7|264.5|9456
1612369510000|2021-02-03 16:25:10|264.6||264.6||264.6||264.6||1889
1612369520000|2021-02-03 16:25:20|264.5|264.4|264.5|264.4|264.5|264.4|264.5|264.3|2605
1612369530000|2021-02-03 16:25:30|264.4|264.3|264.4|264.3|264.4|264.3|264.4|264.3|2
1612369540000|2021-02-03 16:25:40|264.5|264.4|264.5|264.3|264.5|264.4|264.5|264.3|1324
1612369550000|2021-02-03 16:25:50|||||||||15
1612369560000|2021-02-03 16:26:00||264.4||264.4||264.4||264.4|0
1612369570000|2021-02-03 16:26:10|264.4|264.3|264.5|264.3|264.5|264.3|264.4|264.3|0
1612369580000|2021-02-03 16:26:20|264.6|264.4|264.6|264.5|264.6|264.5|264.6|264.4|1505
1612369600000|2021-02-03 16:26:40|264.5|264.4|264.6|264.4|264.6|264.5|264.5|264.4|7854
1612369610000|2021-02-03 16:26:50||264.5||264.5||264.5||264.4|0
1612369630000|2021-02-03 16:27:10|264.5|264.4|264.6|264.5|264.6|264.5|264.5|264.4|2260
1612369640000|2021-02-03 16:27:20|264.5|264.4|264.6|264.4|264.6|264.4|264.5|264.4|3499
1612369660000|2021-02-03 16:27:40|264.5|264.3|264.5|264.3|264.5|264.3|264.5|264.3|4741
1612369700000|2021-02-03 16:28:20|||||||||1000
1612369710000|2021-02-03 16:28:30||264.4||264.4||264.4||264.3|0
1612369720000|2021-02-03 16:28:40|264.6|264.3|264.6|264.4|264.6|264.5|264.5|264.3|14300
1612369730000|2021-02-03 16:28:50|264.5||264.6||264.6||264.5||0
1612369740000|2021-02-03 16:29:00|264.5|264.3|264.5|264.3|264.5|264.4|264.5|264.3|2500
1612369760000|2021-02-03 16:29:20||264.4||264.3||264.4||264.3|16
1612369780000|2021-02-03 16:29:40||264.4||264.3||264.4||264.3|17
1612369790000|2021-02-03 16:29:50|264.6|264.4|264.5|264.3|264.6|264.4|264.5|264.3|5842
1612425620000|2021-02-04 08:00:20|265.7|265.3|265.6|265.3|265.9|265.3|265.6|265.3|134044
1612425630000|2021-02-04 08:00:30|265.5|265.2|265.7|265.3|265.7|265.3|265.4|265|1013
1612425640000|2021-02-04 08:00:40|265.8|265.4|266|265.7|266.2|265.8|265.8|265.4|56570
1612425650000|2021-02-04 08:00:50||265.8||265.7||265.8||265.7|800
1612425660000|2021-02-04 08:01:00|266.1|265.8|266.1|265.7|266.2|265.8|266.1|265.7|42
1612425670000|2021-02-04 08:01:10|266.2|265.8|266.1|265.7|266.2|266|266.1|265.7|5068
1612425680000|2021-02-04 08:01:20||265.8||265.8||265.8||265.8|0
1612425700000|2021-02-04 08:01:40|||||||||3000
1612425720000|2021-02-04 08:02:00|266|265.7|265.9|265.7|266|265.7|265.9|265.7|4533
1612425730000|2021-02-04 08:02:10|265.8|265.5|265.6|265.3|265.8|265.5|265.6|265.3|5293
1612425770000|2021-02-04 08:02:50|265.5|265.2|265.4|265.2|265.5|265.2|265.4|265.2|0
1612425780000|2021-02-04 08:03:00|265.5|265.3|265.5|265.2|265.6|265.4|265.4|265.2|4595
1612425790000|2021-02-04 08:03:10|265.6|265.3|265.6|265.4|265.6|265.4|265.6|265.3|2982
1612425800000|2021-02-04 08:03:20|265.7|265.5|265.8|265.6|265.8|265.6|265.7|265.5|3711
1612425840000|2021-02-04 08:04:00|265.9|265.7|266.2|266|266.2|266|265.9|265.7|1404
1612425860000|2021-02-04 08:04:20|266.3|266.1|266.5|266.3|266.5|266.3|266.3|266.1|8692
1612425870000|2021-02-04 08:04:30|||||||||107
1612425900000|2021-02-04 08:05:00|266.6|266.4|266.6|266.4|266.6|266.4|266.6|266.3|6232
1612425910000|2021-02-04 08:05:10|266.7|266.5|266.6|266.4|266.8|266.5|266.6|266.4|5014
1612425930000|2021-02-04 08:05:30||266.5||266.5||266.5||266.5|0
1612425940000|2021-02-04 08:05:40|266.5|266.4|266.3|266|266.5|266.4|266.3|266|7417
1612425960000|2021-02-04 08:06:00||265.9||265.9||265.9||265.9|0
1612425990000|2021-02-04 08:06:30||266||266||266||266|0
1612426010000|2021-02-04 08:06:50|266.2|265.9|266.1|265.8|266.2|265.9|266.1|265.8|0
1612426020000|2021-02-04 08:07:00||265.9||266||266||265.9|275
1612426030000|2021-02-04 08:07:10|266.2|266.1|266.3|266.1|266.3|266.1|266.2|266.1|75
1612426050000|2021-02-04 08:07:30|266.2|266|266.2|265.9|266.2|266|266.2|265.9|2801
1612426060000|2021-02-04 08:07:40|266|265.8|265.9|265.6|266|265.8|265.9|265.6|1649
1612426070000|2021-02-04 08:07:50||265.7||265.7||265.7||265.7|0
1612426090000|2021-02-04 08:08:10||265.6||265.6||265.6||265.6|566
1612426100000|2021-02-04 08:08:20|265.8|265.5|265.7|265.5|265.8|265.5|265.7|265.5|0
1612426110000|2021-02-04 08:08:30|265.8|265.6|265.9|265.6|265.9|265.6|265.8|265.6|917
1612426140000|2021-02-04 08:09:00||265.7||265.7||265.7||265.7|0
1612426150000|2021-02-04 08:09:10||265.6||265.6||265.6||265.6|0
1612426160000|2021-02-04 08:09:20||265.7||265.7||265.7||265.7|0
1612426170000|2021-02-04 08:09:30|266|265.8|266|265.8|266|265.8|266|265.8|23233
1612426200000|2021-02-04 08:10:00|265.9|265.7|265.8|265.6|265.9|265.7|265.7|265.6|4344
1612426210000|2021-02-04 08:10:10|265.7||265.7||265.8||265.7||0
1612426220000|2021-02-04 08:10:20|265.8||265.7||265.8||265.7||0
1612426230000|2021-02-04 08:10:30|265.8|265.4|265.8|265.6|265.8|265.6|265.8|265.4|1483
1612426250000|2021-02-04 08:10:50|265.9|265.7|266|265.8|266|265.8|265.9|265.7|1780
1612426280000|2021-02-04 08:11:20|266.1|265.9|266.5|266.2|266.5|266.3|266.1|265.9|115578
1612426320000|2021-02-04 08:12:00|266.4|266.1|266.2|266|266.4|266.1|266.1|265.9|5247
1612426330000|2021-02-04 08:12:10|266.1|265.9|266.1|265.9|266.1|265.9|266.1|265.9|0
1612426340000|2021-02-04 08:12:20|266.2|266|266.1|265.9|266.3|266|266.1|265.9|2500
1612426360000|2021-02-04 08:12:40|266.2|266|266.3|266.1|266.3|266.2|266.2|266|0
1612426390000|2021-02-04 08:13:10|266.2|266|266.1|265.9|266.2|266|266.1|265.9|3977
1612426420000|2021-02-04 08:13:40|266|265.8|265.9|265.6|266|265.8|265.9|265.6|2850
1612426430000|2021-02-04 08:13:50||265.7||265.7||265.7||265.7|0
1612426440000|2021-02-04 08:14:00||265.8||265.8||265.8||265.8|0
1612426470000|2021-02-04 08:14:30|||||||||1000
1612426480000|2021-02-04 08:14:40|266|265.7|266|265.8|266|265.8|265.9|265.7|3027
1612426490000|2021-02-04 08:14:50|265.9|265.7|265.9|265.7|265.9|265.7|265.8|265.6|0
1612426500000|2021-02-04 08:15:00|266|265.8|266|265.8|266|265.8|265.9|265.8|0
1612426520000|2021-02-04 08:15:20|265.9|265.7|265.9|265.7|265.9|265.7|265.9|265.7|0
1612426550000|2021-02-04 08:15:50|265.8|265.6|265.7|265.5|265.8|265.6|265.7|265.5|9443
1612426560000|2021-02-04 08:16:00||265.6||265.5||265.6||265.5|196
1612426570000|2021-02-04 08:16:10|265.8|265.6|266|265.8|266|265.8|265.8|265.6|7486
1612426620000|2021-02-04 08:17:00|266.1|265.9|266.2|266|266.2|266.1|266.1|265.9|9325
1612426640000|2021-02-04 08:17:20|266.3|266.1|266.3|266.1|266.3|266.1|266.3|266.1|0
1612426660000|2021-02-04 08:17:40|266.2|266|266.1|265.9|266.2|266|266|265.9|4102
1612426670000|2021-02-04 08:17:50|266.2|266|266.2|266|266.2|266|266.2|266|0
1612426730000|2021-02-04 08:18:50|266.1|265.9|266|265.8|266.1|265.9|266|265.8|1880
1612426740000|2021-02-04 08:19:00|265.9|265.7|265.9|265.7|266|265.7|265.8|265.7|0
1612426750000|2021-02-04 08:19:10|266|265.8|266|265.8|266|265.9|266|265.8|0
1612426760000|2021-02-04 08:19:20|265.9|265.7|265.9|265.7|265.9|265.7|265.9|265.7|0
1612426790000|2021-02-04 08:19:50|266|265.8|266|265.8|266|265.8|266|265.8|0
1612426800000|2021-02-04 08:20:00|265.9|265.7|265.9|265.7|265.9|265.8|265.9|265.7|0
1612426820000|2021-02-04 08:20:20|266|265.8|266.1|265.9|266.1|265.9|266|265.8|2500
1612426840000|2021-02-04 08:20:40|266.2|266|266.3|266|266.3|266.1|266.2|266|1284
1612426870000|2021-02-04 08:21:10||266.1||266.1||266.1||266.1|0
1612426880000|2021-02-04 08:21:20||266.2||266.2||266.2||266.2|0
1612426890000|2021-02-04 08:21:30|266.2|266.1|266.2|266.1|266.2|266.1|266.2|266.1|1000
1612426900000|2021-02-04 08:21:40|266.3||266.2||266.3||266.2||0
1612426910000|2021-02-04 08:21:50|266.3||266.3||266.3||266.3||1537
1612426920000|2021-02-04 08:22:00|266.2|266|266.1|266|266.2|266|266.1|266|1879
1612426930000|2021-02-04 08:22:10|266|265.9|266|265.9|266|265.9|266|265.8|5
1612426940000|2021-02-04 08:22:20|265.9|265.8|266|265.9|266|265.9|265.9|265.8|6114
1612426960000|2021-02-04 08:22:40|266.1|266|266.1|265.9|266.2|266.1|266.1|265.9|8708
1612426980000|2021-02-04 08:23:00|266||266||266||266||0
1612427020000|2021-02-04 08:23:40|266.1|266|266.1|265.9|266.1|266|266.1|265.9|25000
1612427040000|2021-02-04 08:24:00|266.2|266|266.1|265.9|266.2|266|266.1|265.9|0
1612427050000|2021-02-04 08:24:10|266.2|266|266.2|266|266.2|266|266.2|266|0
1612427060000|2021-02-04 08:24:20|266.1|266.1|266.2|266.1|266.2|266.1|266.1|266.1|400
1612427090000|2021-02-04 08:24:50|266.1|266|266.1|266|266.2|266|266.1|266|1763
1612427100000|2021-02-04 08:25:00|266.2||266.2||266.2||266.2||0
1612427110000|2021-02-04 08:25:10|266.1|265.9|266.1|265.9|266.1|265.9|266.1|265.9|1500
1612427120000|2021-02-04 08:25:20||266||266||266||266|0
1612427130000|2021-02-04 08:25:30||265.9||265.9||265.9||265.9|0
1612427150000|2021-02-04 08:25:50|266||266.1||266.1||266||0
1612427190000|2021-02-04 08:26:30|265.9|265.8|265.9|265.8|265.9|265.8|265.9|265.7|10929
1612427200000|2021-02-04 08:26:40|266||266||266||266||0
1612427210000|2021-02-04 08:26:50||265.9||265.8||265.9||265.8|0
1612427220000|2021-02-04 08:27:00|266.1||266.1||266.1||266.1||0
1612427240000|2021-02-04 08:27:20|266||266||266||266||0
1612427280000|2021-02-04 08:28:00|266.1|265.9|266.1|266|266.1|266|266.1|265.9|1009
1612427290000|2021-02-04 08:28:10|||||||||685
1612427310000|2021-02-04 08:28:30|266|265.9|266|265.8|266|265.9|266|265.8|1044
1612427320000|2021-02-04 08:28:40||265.9||265.8||265.9||265.8|1000
1612427340000|2021-02-04 08:29:00|266.1||266||266.1||266||0
1612427380000|2021-02-04 08:29:40|266.1||266||266.1||266||0
1612427390000|2021-02-04 08:29:50|266.1|265.9|266.3|266.2|266.3|266.2|266.1|265.8|8126
1612427420000|2021-02-04 08:30:20|266.4|266.3|266.3|266.2|266.4|266.3|266.3|266.2|5647
1612427430000|2021-02-04 08:30:30||266.1||266.1||266.1||266.1|0
1612427440000|2021-02-04 08:30:40|266.4|266.2|266.3|266.1|266.4|266.3|266.2|266|7691
1612427450000|2021-02-04 08:30:50|266.2|266|266.2|266|266.2|266|266.2|266|0
1612427460000|2021-02-04 08:31:00|266.1|265.9|266.1|265.9|266.1|266|266|265.9|2537
1612427470000|2021-02-04 08:31:10|266.2|266|266.2|266.1|266.3|266.1|266.1|266|4223
1612427480000|2021-02-04 08:31:20|266.1|266|266.1|266|266.1|266|266.1|266|0
1612427490000|2021-02-04 08:31:30||265.9||265.9||265.9||265.9|0
1612427500000|2021-02-04 08:31:40|266.2||266.1||266.2||266.1||0
1612427530000|2021-02-04 08:32:10|266|265.8|266|265.8|266|265.8|266|265.8|3994
1612427550000|2021-02-04 08:32:30|266.1|265.9|266.1|265.9|266.1|265.9|266.1|265.9|1500
1612427560000|2021-02-04 08:32:40|266|265.8|266|265.8|266|265.9|266|265.8|0
1612427580000|2021-02-04 08:33:00|265.9|265.7|265.8|265.6|265.9|265.7|265.7|265.6|18257
1612427590000|2021-02-04 08:33:10|265.7|265.5|265.7|265.5|265.7|265.6|265.7|265.5|5000
1612427610000|2021-02-04 08:33:30|265.8|265.6|265.8|265.6|265.8|265.7|265.8|265.6|1348
1612427640000|2021-02-04 08:34:00|265.9|265.7|265.9|265.8|266|265.9|265.9|265.7|6730
1612427650000|2021-02-04 08:34:10|265.8|265.7|265.8|265.7|265.9|265.7|265.8|265.7|0
1612427660000|2021-02-04 08:34:20|265.9|265.8|265.9|265.7|265.9|265.8|265.9|265.7|2843
1612427670000|2021-02-04 08:34:30||265.6||265.6||265.6||265.6|0
1612427680000|2021-02-04 08:34:40||265.7||265.7||265.8||265.7|15313
1612427690000|2021-02-04 08:34:50||265.8||265.7||265.8||265.7|1000
1612427710000|2021-02-04 08:35:10|265.8|265.8|265.7|265.5|265.8|265.8|265.7|265.5|1998
1612427730000|2021-02-04 08:35:30|265.6|265.4|265.6|265.5|265.6|265.5|265.5|265.3|9429
1612427740000|2021-02-04 08:35:40||265.4||265.4||265.4||265.4|1348
1612427750000|2021-02-04 08:35:50|265.5|265.3|265.4|265.2|265.5|265.3|265.4|265.2|1062
1612427760000|2021-02-04 08:36:00||265.3||265.3||265.3||265.2|0
1612427770000|2021-02-04 08:36:10||265.2||265.2||265.2||265.2|0
1612427780000|2021-02-04 08:36:20|265.5|265.3|265.5|265.3|265.5|265.4|265.4|265.3|3775
1612427810000|2021-02-04 08:36:50|265.4|265.2|265.4|265.3|265.4|265.3|265.3|265.2|0
1612427820000|2021-02-04 08:37:00|265.5|265.4|265.3|265.2|265.5|265.4|265.3|265.2|7520
1612427840000|2021-02-04 08:37:20|265.4|265.3|265.4|265.2|265.4|265.3|265.4|265.2|4795
1612427860000|2021-02-04 08:37:40|265.5|265.3|265.5|265.3|265.5|265.3|265.4|265.3|0
1612427880000|2021-02-04 08:38:00|265.4|265.2|265.4|265.2|265.4|265.2|265.4|265.2|0
1612427890000|2021-02-04 08:38:10||265.3||265.3||265.3||265.3|0
1612427900000|2021-02-04 08:38:20|265.5|265.4|265.5|265.3|265.5|265.4|265.5|265.3|657
1612427960000|2021-02-04 08:39:20||265.2||265.2||265.2||265.2|0
1612427970000|2021-02-04 08:39:30|265.4|265.3|265.3|265.2|265.4|265.3|265.3|265.2|1500
1612427980000|2021-02-04 08:39:40|||||||||630
1612427990000|2021-02-04 08:39:50|265.2|265.1|265.3|265.2|265.3|265.2|265.2|265.1|8261
1612428000000|2021-02-04 08:40:00|265.4|265.3|265.2|265.1|265.4|265.3|265.2|265.1|1970
1612428020000|2021-02-04 08:40:20|265.3||265.3||265.3||265.2||0
1612428040000|2021-02-04 08:40:40|265.2|265.2|265.3|265.2|265.3|265.2|265.2|265.2|3601
1612428050000|2021-02-04 08:40:50|265.4|265.3|265.5|265.3|265.5|265.3|265.4|265.3|2720
1612428060000|2021-02-04 08:41:00|265.4|265.4|265.4|265.3|265.4|265.4|265.4|265.3|0
1612428090000|2021-02-04 08:41:30|265.3|265.2|265.3|265.2|265.3|265.2|265.3|265.2|0
1612428110000|2021-02-04 08:41:50||265.1||265.2||265.2||265.1|0
1612428120000|2021-02-04 08:42:00||265.1||265.2||265.2||265.1|0
1612428130000|2021-02-04 08:42:10|265.2|265.1|265.2|265|265.2|265.1|265.2|265|523
1612428140000|2021-02-04 08:42:20|265.1|265.1|265.2|265|265.2|265.1|265.1|265|4000
1612428170000|2021-02-04 08:42:50|265.1|264.9|265.1|265|265.1|265|265|264.9|30962
1612428180000|2021-02-04 08:43:00|265.2|265.1|265.2|265|265.2|265.1|265.2|265|6442
1612428200000|2021-02-04 08:43:20||265.1||265.1||265.1||265.1|3
1612428210000|2021-02-04 08:43:30|265.3|265.2|265.3|265.2|265.3|265.2|265.3|265.2|0
1612428220000|2021-02-04 08:43:40|265.4|265.1|265.2|265.1|265.4|265.1|265.2|265.1|0
1612428230000|2021-02-04 08:43:50||265||265||265||265|0
1612428300000|2021-02-04 08:45:00|265.1||265.2||265.2||265.1||0
1612428310000|2021-02-04 08:45:10||265.1||265||265.1||265|0
1612428350000|2021-02-04 08:45:50|265.3|265.1|265.3|265.1|265.3|265.1|265.3|265.1|0
1612428360000|2021-02-04 08:46:00|265.2||265.2||265.2||265.2||0
1612428370000|2021-02-04 08:46:10||265||265||265.1||265|5000
1612428380000|2021-02-04 08:46:20|265.1||265.1||265.2||265.1||0
1612428390000|2021-02-04 08:46:30|||||||||77
1612428410000|2021-02-04 08:46:50||264.9||264.9||264.9||264.9|0
1612428420000|2021-02-04 08:47:00|265|265|265.1|265|265.1|265|265|265|5926
1612428450000|2021-02-04 08:47:30|265.2|265.1|265.2|265|265.2|265.1|265.2|265|6880
1612428480000|2021-02-04 08:48:00|265.1|264.9|265.1|264.9|265.2|264.9|265|264.9|7022
1612428490000|2021-02-04 08:48:10|||||||||2001
1612428500000|2021-02-04 08:48:20|265|264.8|264.9|264.7|265|264.8|264.8|264.7|3561
1612428520000|2021-02-04 08:48:40||264.8||264.8||264.8||264.8|0
1612428530000|2021-02-04 08:48:50||264.7||264.7||264.7||264.7|0
1612428540000|2021-02-04 08:49:00|265|264.8|264.9|264.7|265|264.8|264.8|264.7|7323
1612428550000|2021-02-04 08:49:10|265|264.8|265|264.8|265|264.9|265|264.7|2115
1612428570000|2021-02-04 08:49:30|264.9||264.9||264.9||264.9||0
1612428580000|2021-02-04 08:49:40|265||265||265||265||0
1612428590000|2021-02-04 08:49:50|264.9||264.9||265||264.9||400
1612428600000|2021-02-04 08:50:00|265||264.9||265||264.9||0
1612428610000|2021-02-04 08:50:10|264.8|264.7|264.8|264.7|264.8|264.7|264.8|264.7|2888
1612428620000|2021-02-04 08:50:20|264.9||264.9||264.9||264.9||0
1612428700000|2021-02-04 08:51:40|264.8|264.6|264.7|264.5|264.8|264.6|264.6|264.5|3432
1612428710000|2021-02-04 08:51:50|264.8|264.6|264.8|264.6|264.8|264.7|264.7|264.6|7646
1612428740000|2021-02-04 08:52:20|264.7||264.8||264.8||264.7||0
1612428750000|2021-02-04 08:52:30||264.7||264.7||264.7||264.7|0
1612428770000|2021-02-04 08:52:50|264.7|264.6|264.7|264.6|264.7|264.6|264.7|264.6|0
1612428780000|2021-02-04 08:53:00||264.5||264.5||264.5||264.5|0
1612428790000|2021-02-04 08:53:10|264.8|264.6|264.8|264.6|264.8|264.6|264.8|264.6|3823
1612428810000|2021-02-04 08:53:30|264.7|264.5|264.8|264.6|264.8|264.7|264.7|264.5|12997
1612428840000|2021-02-04 08:54:00|264.9|264.7|264.9|264.8|264.9|264.8|264.9|264.7|3160
1612428850000|2021-02-04 08:54:10|265|264.9|265|264.8|265|264.9|265|264.8|0
1612428860000|2021-02-04 08:54:20|264.9||264.9||264.9||264.9||0
1612428870000|2021-02-04 08:54:30|264.8|264.7|264.7|264.6|264.8|264.7|264.7|264.6|8928
1612428880000|2021-02-04 08:54:40|264.8|264.7|264.8|264.6|264.8|264.7|264.7|264.6|3185
1612428900000|2021-02-04 08:55:00|264.7|264.7|264.8|264.7|264.8|264.7|264.7|264.6|0
1612428910000|2021-02-04 08:55:10|||||||||714
1612428940000|2021-02-04 08:55:40|264.9|264.8|264.9|264.8|264.9|264.8|264.9|264.7|0
1612428960000|2021-02-04 08:56:00|264.8|264.7|264.8|264.7|264.8|264.7|264.8|264.7|2279
1612428970000|2021-02-04 08:56:10|264.9|264.8|264.9|264.7|264.9|264.8|264.9|264.7|2519
1612429030000|2021-02-04 08:57:10|264.8|264.6|264.7|264.6|264.8|264.6|264.7|264.6|444
1612429060000|2021-02-04 08:57:40|264.6|264.5|264.6|264.5|264.6|264.5|264.6|264.5|1252
1612429070000|2021-02-04 08:57:50|264.7||264.7||264.7||264.7||0
1612429080000|2021-02-04 08:58:00|264.6|264.4|264.6|264.4|264.6|264.4|264.6|264.4|1000
1612429090000|2021-02-04 08:58:10|264.5||264.5||264.5||264.5||0
1612429100000|2021-02-04 08:58:20|264.6||264.6||264.6||264.6||0
1612429120000|2021-02-04 08:58:40||264.5||264.5||264.5||264.5|0
1612429150000|2021-02-04 08:59:10|264.7|264.6|264.7|264.6|264.7|264.6|264.7|264.5|2063
1612429160000|2021-02-04 08:59:20||264.5||264.5||264.5||264.5|0
1612429170000|2021-02-04 08:59:30||264.6||264.5||264.6||264.5|0
1612429190000|2021-02-04 08:59:50|264.6|264.4|264.6|264.4|264.6|264.4|264.6|264.4|0
1612429200000|2021-02-04 09:00:00|264.5|264.3|264.5|264.3|264.5|264.3|264.5|264.3|0
1612429220000|2021-02-04 09:00:20|264.4||264.5||264.5||264.4||0
1612429260000|2021-02-04 09:01:00||264.4||264.4||264.4||264.4|0
1612429270000|2021-02-04 09:01:10|264.6|264.5|264.6|264.4|264.6|264.5|264.6|264.4|3220
1612429300000|2021-02-04 09:01:40||264.5||264.5||264.5||264.5|5500
1612429310000|2021-02-04 09:01:50|264.7|264.6|264.7|264.5|264.7|264.6|264.7|264.5|20918
1612429350000|2021-02-04 09:02:30|264.6|264.4|264.5|264.3|264.6|264.4|264.4|264.3|8986
1612429380000|2021-02-04 09:03:00|264.4|264.2|264.2|264.1|264.4|264.3|264.2|264.1|31254
1612429390000|2021-02-04 09:03:10|264.1|264|264.2|264|264.2|264.1|264.1|264|4875
1612429400000|2021-02-04 09:03:20|264.1|263.9|264|263.9|264.1|264|264|263.9|13718
1612429410000|2021-02-04 09:03:30|264.1|264|264|263.9|264.1|264|264|263.8|6096
1612429420000|2021-02-04 09:03:40|264.1|264|264.1|264|264.1|264|264|263.9|14486
1612429430000|2021-02-04 09:03:50|264.2|264.1|264.2|264.1|264.2|264.1|264.2|264.1|1672
1612429440000|2021-02-04 09:04:00|264.3|264.2|264.3|264.2|264.3|264.2|264.3|264.2|1614
1612429450000|2021-02-04 09:04:10|264.4|264.1|264.2|264|264.4|264.2|264.2|264|91420
1612429460000|2021-02-04 09:04:20|264.1|264.1|264.2|264|264.3|264.2|264.1|264|19204
1612429480000|2021-02-04 09:04:40|264.3|264.1|264.3|264.2|264.4|264.2|264.3|264.1|7262
1612429500000|2021-02-04 09:05:00|264.2|264.1|264.2|264.1|264.2|264.2|264.2|264.1|737
1612429550000|2021-02-04 09:05:50|264.1|264|264.1|264|264.1|264|264.1|264|4236
1612429600000|2021-02-04 09:06:40|264.2|264.1|264.2|264.1|264.2|264.1|264.2|264.1|6126
1612429630000|2021-02-04 09:07:10|264.1|264|264.1|264|264.2|264|264.1|264|1326
1612429640000|2021-02-04 09:07:20|264.2||264.2||264.2||264.2||0
1612429650000|2021-02-04 09:07:30||264.1||264.1||264.1||264.1|0
1612429660000|2021-02-04 09:07:40|264.1|264|264.1|264|264.2|264|264.1|264|7881
1612429670000|2021-02-04 09:07:50|||||||||574
1612429680000|2021-02-04 09:08:00|||||||||1000
1612429690000|2021-02-04 09:08:10|264.2|264.1|264.2|264.1|264.2|264.1|264.2|264.1|4575
1612429700000|2021-02-04 09:08:20|264.3||264.2||264.3||264.2||26179
1612429710000|2021-02-04 09:08:30|264.1|264|264.2|264.1|264.2|264.1|264.1|264|16910
1612429760000|2021-02-04 09:09:20|264.3|264.2|264.3|264.2|264.3|264.2|264.2|264.2|29109
1612429820000|2021-02-04 09:10:20|264.2|264.1|264.2|264|264.3|264.1|264.1|264|12942
1612429830000|2021-02-04 09:10:30||264.1||264.1||264.1||264.1|277
1612429850000|2021-02-04 09:10:50|264.1|264|264.2|264|264.2|264.1|264.1|264|18198
1612429900000|2021-02-04 09:11:40|264.1|263.9|264|263.9|264.2|264|264|263.9|8768
1612429910000|2021-02-04 09:11:50|263.9|263.8|264|263.8|264|263.9|263.9|263.7|116795
1612429920000|2021-02-04 09:12:00|264.1|263.9|264.2|264.1|264.2|264.1|264.1|263.9|3433
1612429930000|2021-02-04 09:12:10|264.3|264.2|264.2|264.1|264.3|264.2|264.2|264.1|2969
1612429970000|2021-02-04 09:12:50|264.3|264.2|264.5|264.4|264.5|264.4|264.3|264.2|10073
1612429980000|2021-02-04 09:13:00|264.4|264.3|264.5|264.3|264.5|264.3|264.4|264.3|1700
1612430000000|2021-02-04 09:13:20|264.6|264.4|264.5|264.4|264.6|264.4|264.5|264.4|1283
1612430010000|2021-02-04 09:13:30|||||||||2492
1612430020000|2021-02-04 09:13:40|264.6||264.6||264.6||264.6||0
1612430030000|2021-02-04 09:13:50|264.5||264.5||264.5||264.5||0
1612430040000|2021-02-04 09:14:00|||||||||1514
1612430050000|2021-02-04 09:14:10|264.6|264.5|264.6|264.4|264.6|264.5|264.6|264.4|2544
1612430080000|2021-02-04 09:14:40|264.5||264.5||264.5||264.5||0
1612430100000|2021-02-04 09:15:00|264.6|264.5|264.6|264.5|264.6|264.5|264.6|264.4|596
1612430110000|2021-02-04 09:15:10|264.5|264.4|264.6|264.4|264.6|264.4|264.5|264.4|1324
1612430130000|2021-02-04 09:15:30|264.5||264.5||264.5||264.5||0
1612430150000|2021-02-04 09:15:50|264.4|264.3|264.4|264.3|264.4|264.3|264.4|264.3|5740
1612430160000|2021-02-04 09:16:00|||||||||292
1612430180000|2021-02-04 09:16:20|264.5|264.4|264.5|264.3|264.5|264.4|264.5|264.3|2819
1612430190000|2021-02-04 09:16:30|264.6|264.4|264.6|264.4|264.6|264.4|264.6|264.4|0
1612430200000|2021-02-04 09:16:40|264.5||264.6||264.6||264.5||0
1612430210000|2021-02-04 09:16:50|264.5||264.6||264.6||264.5||0
1612430220000|2021-02-04 09:17:00|264.5||264.5||264.5||264.5||0
1612430230000|2021-02-04 09:17:10||264.3||264.3||264.3||264.3|0
1612430240000|2021-02-04 09:17:20|264.4||264.4||264.4||264.4||0
1612430250000|2021-02-04 09:17:30|264.3|264.2|264.3|264.2|264.3|264.2|264.3|264.2|3799
1612430260000|2021-02-04 09:17:40|264.2|264.1|264.3|264.2|264.3|264.2|264.2|264.1|1500
1612430320000|2021-02-04 09:18:40|264.2|264.1|264.2|264|264.3|264.1|264.2|264|6515
1612430330000|2021-02-04 09:18:50||264.1||264.1||264.1||264.1|0
1612430400000|2021-02-04 09:20:00|264.1|264|264.2|264|264.2|264.1|264.1|264|2097
1612430410000|2021-02-04 09:20:10|264.1|264.1|264.2|264.1|264.2|264.1|264.1|264.1|668
1612430420000|2021-02-04 09:20:20|264.3|264.2|264.3|264.2|264.3|264.2|264.2|264.1|3672
1612430440000|2021-02-04 09:20:40|264.4||264.4||264.4||264.4||2689
1612430450000|2021-02-04 09:20:50|264.3|264.3|264.3|264.2|264.4|264.3|264.3|264.2|1500
1612430460000|2021-02-04 09:21:00||264.1||264.1||264.1||264.1|0
1612430470000|2021-02-04 09:21:10||264.2||264.2||264.2||264.2|0
1612430480000|2021-02-04 09:21:20||264.1||264.1||264.1||264.1|0
1612430510000|2021-02-04 09:21:50|264.4|264.2|264.3|264.2|264.4|264.2|264.3|264.2|0
1612430550000|2021-02-04 09:22:30|264.2|264.1|264.2|264.1|264.2|264.1|264.2|264.1|0
1612430560000|2021-02-04 09:22:40|264.3|264.2|264.3|264.2|264.3|264.2|264.3|264.1|1113
1612430570000|2021-02-04 09:22:50||264.1||264.1||264.1||264.1|0
1612430600000|2021-02-04 09:23:20||264.2||264.2||264.2||264.2|0
1612430610000|2021-02-04 09:23:30|264.2|264.1|264.3|264.2|264.3|264.2|264.2|264.1|3330
1612430620000|2021-02-04 09:23:40|264.2|264.1|264.2|264.1|264.2|264.1|264.2|264.1|100
1612430630000|2021-02-04 09:23:50|264.3|264.2|264.3|264.1|264.3|264.2|264.3|264.1|1126
1612430640000|2021-02-04 09:24:00||264.2||264.2||264.2||264.2|0
1612430690000|2021-02-04 09:24:50|264.2|264.1|264.3|264.2|264.3|264.2|264.2|264.1|16598
1612430700000|2021-02-04 09:25:00|264.4||264.4||264.4||264.4||0
1612430710000|2021-02-04 09:25:10|264.3|264.3|264.3|264.2|264.4|264.3|264.3|264.2|1732
1612430720000|2021-02-04 09:25:20|264.2|264.1|264.1|264|264.2|264.1|264.1|264|8101
1612430870000|2021-02-04 09:27:50|264|263.9|264.1|264|264.1|264|264|263.9|3360
1612430880000|2021-02-04 09:28:00|264.2|264.1|264.2|264.1|264.2|264.1|264.2|264.1|5246
1612430900000|2021-02-04 09:28:20|||||||||1
1612430910000|2021-02-04 09:28:30|264.1|264|264.1|264|264.2|264|264.1|264|5244
1612430920000|2021-02-04 09:28:40|264|263.9|264|263.9|264|263.9|264|263.9|440
1612430940000|2021-02-04 09:29:00|263.9|263.8|263.9|263.8|263.9|263.8|263.9|263.8|400
1612430960000|2021-02-04 09:29:20|263.8|263.7|263.7|263.6|263.8|263.7|263.7|263.6|3738
1612430970000|2021-02-04 09:29:30|263.8|263.7|263.8|263.6|263.8|263.7|263.8|263.6|1357
1612430980000|2021-02-04 09:29:40||263.7||263.6||263.7||263.6|0
1612431060000|2021-02-04 09:31:00||263.7||263.6||263.7||263.6|0
1612431070000|2021-02-04 09:31:10||263.7||263.7||263.7||263.7|0
1612431080000|2021-02-04 09:31:20||263.6||263.6||263.6||263.6|0
1612431100000|2021-02-04 09:31:40||263.7||263.6||263.7||263.6|2289
1612431120000|2021-02-04 09:32:00||263.7||263.7||263.7||263.7|0
1612431130000|2021-02-04 09:32:10|263.9|263.8|263.9|263.8|264|263.8|263.9|263.8|6212
1612431140000|2021-02-04 09:32:20|264|263.9|263.8|263.7|264|263.9|263.8|263.7|12892
1612431160000|2021-02-04 09:32:40|263.7|263.6|263.6|263.5|263.7|263.6|263.6|263.5|0
1612431180000|2021-02-04 09:33:00|263.7||263.6||263.7||263.6||12587
1612431220000|2021-02-04 09:33:40|263.5|263.4|263.5|263.4|263.6|263.4|263.5|263.4|10
1612431240000|2021-02-04 09:34:00|263.6|263.5|263.6|263.4|263.6|263.5|263.6|263.4|0
1612431270000|2021-02-04 09:34:30|263.5|263.3|263.4|263.3|263.5|263.4|263.4|263.3|19247
1612431280000|2021-02-04 09:34:40|263.5||263.4||263.5||263.4||0
1612431300000|2021-02-04 09:35:00|263.3|263.2|263.4|263.2|263.4|263.2|263.3|263.2|4610
1612431310000|2021-02-04 09:35:10||263.3||263.3||263.3||263.2|0
1612431410000|2021-02-04 09:36:50|263.3|263.2|263.3|263.2|263.3|263.2|263.3|263.2|505
1612431420000|2021-02-04 09:37:00|263.4||263.4||263.4||263.3||0
1612431430000|2021-02-04 09:37:10|263.3||263.3||263.3||263.3||0
1612431450000|2021-02-04 09:37:30||263.1||263.2||263.2||263.1|0
1612431460000|2021-02-04 09:37:40|263.2|263.1|263.1|263|263.2|263.1|263.1|263|4034
1612431470000|2021-02-04 09:37:50|||||||||277
1612431480000|2021-02-04 09:38:00|263|262.9|263|262.9|263.1|262.9|263|262.9|661
1612431490000|2021-02-04 09:38:10|263.1||263||263.1||263||0
1612431540000|2021-02-04 09:39:00|263.1|263|263.1|263|263.1|263|263.1|263|2200
1612431550000|2021-02-04 09:39:10|263.2|263.1|263.1|263|263.2|263.1|263.1|263|5877
1612431570000|2021-02-04 09:39:30|263|262.9|263|262.9|263|262.9|263|262.9|16704
1612431600000|2021-02-04 09:40:00|263.1|263|263.1|263|263.1|263|263.1|263|2747
1612431640000|2021-02-04 09:40:40|263|262.9|263|262.9|263.1|262.9|263|262.9|700
1612431650000|2021-02-04 09:40:50|263.1|263|263.1|263|263.1|263|263.1|263|2500
1612431660000|2021-02-04 09:41:00|263|262.9|263.1|262.9|263.1|263|263|262.9|4465
1612431670000|2021-02-04 09:41:10|263||263||263||263||0
1612431680000|2021-02-04 09:41:20|263.1||263.1||263.1||263.1||0
1612431690000|2021-02-04 09:41:30||263||263||263||263|0
1612431790000|2021-02-04 09:43:10|||||||||6000
1612431810000|2021-02-04 09:43:30||262.9||263||263||262.9|0
1612431820000|2021-02-04 09:43:40|263|262.9|263|262.9|263|262.9|263|262.9|4549
1612431830000|2021-02-04 09:43:50|262.9|262.8|263|262.8|263|262.9|262.9|262.8|4
1612431840000|2021-02-04 09:44:00||262.9||262.8||262.9||262.8|0
1612431930000|2021-02-04 09:45:30||262.9||262.9||262.9||262.9|0
1612431940000|2021-02-04 09:45:40|262.9|262.8|262.9|262.8|263|262.8|262.9|262.8|1330
1612431960000|2021-02-04 09:46:00|263|262.9|263|262.8|263|262.9|263|262.8|1275
1612431970000|2021-02-04 09:46:10||262.9||262.9||262.9||262.9|0
1612432010000|2021-02-04 09:46:50|||||||||5500
1612432040000|2021-02-04 09:47:20|262.9|262.8|262.9|262.8|262.9|262.8|262.9|262.8|2566
1612432060000|2021-02-04 09:47:40|262.8|262.7|262.8|262.7|262.8|262.7|262.8|262.7|10833
1612432100000|2021-02-04 09:48:20|||||||||8000
1612432150000|2021-02-04 09:49:10|262.7|262.6|262.8|262.6|262.8|262.6|262.7|262.6|1514
1612432190000|2021-02-04 09:49:50||262.7||262.7||262.7||262.7|611
1612432200000|2021-02-04 09:50:00||262.6||262.7||262.7||262.6|0
1612432210000|2021-02-04 09:50:10||262.6||262.7||262.7||262.6|1168
1612432220000|2021-02-04 09:50:20|262.7|262.6|262.8|262.6|262.8|262.6|262.7|262.6|0
1612432230000|2021-02-04 09:50:30|262.7|262.7|262.7|262.6|262.8|262.7|262.7|262.6|1342
1612432250000|2021-02-04 09:50:50|262.8|262.7|262.8|262.7|262.8|262.7|262.7|262.6|4981
1612432260000|2021-02-04 09:51:00||262.6||262.6||262.6||262.6|1333
1612432290000|2021-02-04 09:51:30||262.7||262.6||262.7||262.6|0
1612432320000|2021-02-04 09:52:00|262.7||262.7||262.7||262.7||5000
1612432330000|2021-02-04 09:52:10|262.6|262.5|262.8|262.6|262.8|262.6|262.6|262.5|12012
1612432370000|2021-02-04 09:52:50|262.7|262.5|262.6|262.5|262.7|262.6|262.5|262.4|41704
1612432380000|2021-02-04 09:53:00|262.5|262.4|262.6|262.5|262.6|262.5|262.5|262.4|5334
1612432390000|2021-02-04 09:53:10|262.5|262.4|262.5|262.4|262.5|262.4|262.5|262.4|6750
1612432400000|2021-02-04 09:53:20|262.6||262.5||262.6||262.5||0
1612432430000|2021-02-04 09:53:50|262.6|262.5|262.5|262.4|262.6|262.5|262.5|262.4|1334
1612432440000|2021-02-04 09:54:00|262.4|262.3|262.7|262.6|262.8|262.6|262.4|262.3|22941
1612432460000|2021-02-04 09:54:20|262.8|262.7|262.8|262.7|262.8|262.7|262.8|262.7|5213
1612432470000|2021-02-04 09:54:30|262.9|262.8|263|262.9|263|262.9|262.9|262.8|6332
1612432480000|2021-02-04 09:54:40||262.8||262.8||262.8||262.8|0
1612432490000|2021-02-04 09:54:50||262.9||262.9||262.9||262.9|0
1612432500000|2021-02-04 09:55:00|263.1|262.8|263|262.9|263.1|262.9|263|262.8|6334
1612432510000|2021-02-04 09:55:10|263.1||263.1||263.1||263.1||0
1612432630000|2021-02-04 09:57:10|263|263|263.1|263|263.1|263|263|263|8
1612432640000|2021-02-04 09:57:20|263.2|263.1|263.3|263.2|263.3|263.2|263.2|263.1|10913
1612432670000|2021-02-04 09:57:50|263.4|263.3|263.4|263.3|263.4|263.3|263.4|263.3|0
1612432690000|2021-02-04 09:58:10|263.3|263.2|263.3|263.1|263.3|263.2|263.1|263|19722
1612432700000|2021-02-04 09:58:20|263.2|263|263.1|263|263.2|263.1|263.1|263|31978
1612432710000|2021-02-04 09:58:30|263|262.9|263|262.8|263|262.9|263|262.7|20985
1612432720000|2021-02-04 09:58:40||262.7||262.7||262.7||262.7|0
1612432740000|2021-02-04 09:59:00||262.8||262.8||262.8||262.8|0
1612432780000|2021-02-04 09:59:40||262.9||262.8||262.9||262.8|0
1612432790000|2021-02-04 09:59:50|262.9|262.9|262.9|262.8|263|262.9|262.9|262.8|2500
1612432890000|2021-02-04 10:01:30|263|262.9|263|262.9|263|262.9|262.9|262.8|36502
1612432920000|2021-02-04 10:02:00|262.9|262.8|262.9|262.8|262.9|262.8|262.9|262.8|349
1612432940000|2021-02-04 10:02:20|263|262.9|263|262.9|263|262.9|263|262.9|1359
1612432960000|2021-02-04 10:02:40|262.9|262.8|262.9|262.8|262.9|262.8|262.9|262.8|0
1612432970000|2021-02-04 10:02:50|263||262.9||263||262.9||0
1612432980000|2021-02-04 10:03:00||262.7||262.7||262.7||262.7|0
1612433030000|2021-02-04 10:03:50|262.8|262.6|262.8|262.7|262.9|262.7|262.7|262.6|26274
1612433040000|2021-02-04 10:04:00|262.7|262.6|262.8|262.7|262.8|262.7|262.7|262.6|4391
1612433060000|2021-02-04 10:04:20|262.9|262.8|263.1|262.9|263.1|263|262.9|262.8|5401
1612433070000|2021-02-04 10:04:30|263||263.1||263.1||263||0
1612433120000|2021-02-04 10:05:20|263|263|263|262.9|263|263|263|262.9|1
1612433140000|2021-02-04 10:05:40||262.8||262.9||262.9||262.8|8027
1612433150000|2021-02-04 10:05:50|263.1|263|263.2|263|263.2|263|263.1|263|2499
1612433190000|2021-02-04 10:06:30|263.1|263.1|263.2|263.1|263.3|263.1|263.1|263.1|2500
1612433210000|2021-02-04 10:06:50||263||263||263||263|0
1612433250000|2021-02-04 10:07:30|263.3|263.1|263.4|263.3|263.4|263.3|263.3|263.1|3509
1612433260000|2021-02-04 10:07:40|263.5|263.4|263.5|263.3|263.5|263.4|263.5|263.3|2286
1612433270000|2021-02-04 10:07:50|263.4||263.4||263.4||263.4||0
1612433280000|2021-02-04 10:08:00|263.5||263.5||263.5||263.5||0
1612433290000|2021-02-04 10:08:10|263.4||263.5||263.5||263.4||2500
1612433320000|2021-02-04 10:08:40|263.4||263.4||263.4||263.4||0
1612433350000|2021-02-04 10:09:10|263.5|263.2|263.5|263.3|263.5|263.3|263.5|263.2|4215
1612433380000|2021-02-04 10:09:40|263.4|263.2|263.3|263.2|263.4|263.2|263.2|263.1|27950
1612433390000|2021-02-04 10:09:50||263.1||263.2||263.2||263.1|5360
1612433400000|2021-02-04 10:10:00|263.2|263.1|263.2|263.1|263.3|263.1|263.2|263.1|2500
1612433430000|2021-02-04 10:10:30|||||||||10687
1612433460000|2021-02-04 10:11:00|263.3|263.2|263.3|263.2|263.3|263.2|263.3|263.2|3496
1612433500000|2021-02-04 10:11:40|263.4||263.3||263.4||263.3||7330
1612433510000|2021-02-04 10:11:50|263.4|263.3|263.7|263.6|263.7|263.6|263.3|263.3|34560
1612433520000|2021-02-04 10:12:00|263.8|263.7|263.8|263.7|263.8|263.7|263.8|263.7|7378
1612433580000|2021-02-04 10:13:00|263.7|263.6|263.7|263.5|263.7|263.6|263.6|263.5|3520
1612433590000|2021-02-04 10:13:10|263.6|263.4|263.6|263.5|263.7|263.5|263.5|263.4|2500
1612433610000|2021-02-04 10:13:30|263.7||263.7||263.7||263.7||0
1612433630000|2021-02-04 10:13:50|263.8|263.6|263.7|263.6|263.8|263.6|263.7|263.6|7895
1612433640000|2021-02-04 10:14:00||263.5||263.5||263.6||263.5|0
1612433680000|2021-02-04 10:14:40|263.8|263.6|263.7|263.6|263.8|263.7|263.7|263.6|4125
1612433720000|2021-02-04 10:15:20|||||||||7919
1612433740000|2021-02-04 10:15:40|263.6|263.5|263.6|263.5|263.7|263.5|263.6|263.5|2216
1612433820000|2021-02-04 10:17:00|263.7|263.6|263.7|263.5|263.7|263.6|263.6|263.5|652
1612433960000|2021-02-04 10:19:20|263.8|263.6|263.9|263.7|263.9|263.8|263.8|263.6|15987
1612434000000|2021-02-04 10:20:00||263.8||263.8||263.8||263.8|0
1612434040000|2021-02-04 10:20:40|263.8|263.7|263.9|263.8|263.9|263.8|263.8|263.7|17423
1612434080000|2021-02-04 10:21:20|264|263.9|264|263.9|264.1|263.9|264|263.9|3184
1612434150000|2021-02-04 10:22:30|||||||||268
1612434160000|2021-02-04 10:22:40|263.9|263.8|264|263.8|264|263.8|263.9|263.8|8195
1612434170000|2021-02-04 10:22:50|263.9|263.9|264|263.9|264|263.9|263.9|263.9|2500
1612434180000|2021-02-04 10:23:00|264.1|264|264.1|264|264.1|264|264.1|264|4510
1612434190000|2021-02-04 10:23:10|264|263.9|264.1|263.9|264.1|263.9|264|263.9|1329
1612434210000|2021-02-04 10:23:30|264|264|264.1|264|264.1|264|264|264|2559
1612434220000|2021-02-04 10:23:40|264|263.9|264.1|263.9|264.1|263.9|264|263.9|2000
1612434250000|2021-02-04 10:24:10|264.2|264|264.1|263.9|264.2|264|264.1|263.9|0
1612434310000|2021-02-04 10:25:10|264|263.8|264.1|263.9|264.1|264|263.9|263.8|19976
1612434320000|2021-02-04 10:25:20|||||||||125
1612434330000|2021-02-04 10:25:30||264||264||264||264|0
1612434440000|2021-02-04 10:27:20|264|263.9|264|263.9|264|263.9|264|263.9|40
1612434450000|2021-02-04 10:27:30|264.1|264|264.1|264|264.1|264|264.1|264|3129
1612434460000|2021-02-04 10:27:40|264.2|264.1|264.2|264.1|264.2|264.1|264.1|264|7783
1612434510000|2021-02-04 10:28:30|264.3|264.2|264.3|264.2|264.3|264.2|264.3|264.2|2582
1612434520000|2021-02-04 10:28:40|264.2|264.1|264.3|264.2|264.3|264.2|264.2|264.1|1050
1612434530000|2021-02-04 10:28:50|264.2|264.1|264.2|264.1|264.2|264.1|264.2|264.1|1398
1612434540000|2021-02-04 10:29:00|264.3||264.3||264.3||264.3||173
1612434550000|2021-02-04 10:29:10|264.2||264.2||264.2||264.2||0
1612434560000|2021-02-04 10:29:20|264.3||264.3||264.3||264.3||0
1612434570000|2021-02-04 10:29:30|264.2|264.2|264.3|264.2|264.3|264.2|264.2|264.2|572
1612434580000|2021-02-04 10:29:40|264.2|264.1|264.3|264.2|264.4|264.2|264.2|264.1|6693
1612434590000|2021-02-04 10:29:50|264.4||264.3||264.4||264.3||0
1612434600000|2021-02-04 10:30:00|264.4||264.4||264.4||264.4||0
1612434610000|2021-02-04 10:30:10|264.3||264.3||264.3||264.3||0
1612434700000|2021-02-04 10:31:40|264.4||264.4||264.4||264.4||0
1612434710000|2021-02-04 10:31:50|264.3||264.4||264.4||264.3||0
1612434720000|2021-02-04 10:32:00|264.3||264.3||264.3||264.3||0
1612434750000|2021-02-04 10:32:30||264.1||264.2||264.2||264.1|0
1612434760000|2021-02-04 10:32:40|264.2|264.1|264.3|264.1|264.3|264.1|264.2|264.1|70
1612434820000|2021-02-04 10:33:40||264.2||264.2||264.2||264.2|0
1612434830000|2021-02-04 10:33:50|264.4|264.3|264.5|264.3|264.5|264.4|264.4|264.2|3150
1612434840000|2021-02-04 10:34:00|264.4||264.4||264.4||264.4||0
1612434870000|2021-02-04 10:34:30|264.3|264.2|264.4|264.2|264.4|264.3|264.3|264.2|3458
1612434910000|2021-02-04 10:35:10|264.5|264.3|264.5|264.4|264.5|264.4|264.5|264.3|381
1612434970000|2021-02-04 10:36:10|264.6||264.6||264.6||264.5||14670
1612434990000|2021-02-04 10:36:30|264.5|264.5|264.6|264.4|264.6|264.5|264.5|264.4|8764
1612435010000|2021-02-04 10:36:50|264.5||264.5||264.5||264.5||0
1612435020000|2021-02-04 10:37:00|264.6|264.5|264.6|264.5|264.6|264.5|264.6|264.5|3385
1612435030000|2021-02-04 10:37:10|264.7|264.6|264.8|264.6|264.8|264.7|264.7|264.6|14037
1612435080000|2021-02-04 10:38:00|264.9|264.7|264.9|264.7|264.9|264.7|264.9|264.7|5988
1612435090000|2021-02-04 10:38:10||264.8||264.8||264.8||264.8|0
1612435100000|2021-02-04 10:38:20|265|264.9|265|264.8|265|264.9|265|264.8|3406
1612435120000|2021-02-04 10:38:40|264.9||264.9||264.9||264.9||0
1612435150000|2021-02-04 10:39:10|264.8|264.7|264.9|264.7|264.9|264.8|264.8|264.7|20215
1612435160000|2021-02-04 10:39:20|264.8||264.8||264.9||264.8||0
1612435180000|2021-02-04 10:39:40|264.9|264.8|264.9|264.7|264.9|264.8|264.9|264.7|2500
1612435190000|2021-02-04 10:39:50|264.8|264.8|264.9|264.8|264.9|264.8|264.8|264.7|2500
1612435200000|2021-02-04 10:40:00|265|264.9|265|264.9|265|264.9|265|264.9|11666
1612435240000|2021-02-04 10:40:40|265.1|265|265.1|265|265.1|265|265|264.9|13214
1612435250000|2021-02-04 10:40:50|265|264.9|265.1|264.9|265.1|265|265|264.9|883
1612435270000|2021-02-04 10:41:10|||||||||50
1612435300000|2021-02-04 10:41:40|265||265||265||265||0
1612435310000|2021-02-04 10:41:50|265.1||265||265.1||265||3216
1612435320000|2021-02-04 10:42:00|265.1||265.1||265.1||265.1||0
1612435330000|2021-02-04 10:42:10||265||264.9||265||264.9|0
1612435340000|2021-02-04 10:42:20|265.2|265|265.2|265|265.2|265|265.2|265|4880
1612435350000|2021-02-04 10:42:30|265.1||265.1||265.1||265.1||0
1612435360000|2021-02-04 10:42:40|265.2||265.2||265.2||265.2||1778
1612435380000|2021-02-04 10:43:00|265.1|265.1|265.2|265|265.2|265.1|265.1|265|1950
1612435390000|2021-02-04 10:43:10|265.1||265.1||265.1||265.1||0
1612435420000|2021-02-04 10:43:40|265.2||265.2||265.2||265.2||0
1612435450000|2021-02-04 10:44:10|265.1||265.1||265.1||265.1||0
1612435510000|2021-02-04 10:45:10|||||||||980
1612435550000|2021-02-04 10:45:50|||||||||755
1612435610000|2021-02-04 10:46:50|||||||||104
1612435650000|2021-02-04 10:47:30|||||||||668
1612435710000|2021-02-04 10:48:30|265|264.9|265.1|264.9|265.1|264.9|265|264.9|15252
1612435730000|2021-02-04 10:48:50|265|265|265.1|265|265.1|265|265|264.9|600
1612435750000|2021-02-04 10:49:10|||||||||650
1612435760000|2021-02-04 10:49:20|265|264.9|265.1|265|265.1|265|265|264.9|3986
1612435770000|2021-02-04 10:49:30|265|264.9|265.1|264.9|265.1|264.9|265|264.9|884
1612435800000|2021-02-04 10:50:00|265.2|265|265.2|265|265.2|265.1|265.2|265|9066
1612435820000|2021-02-04 10:50:20|265.3|265.1|265.3|265.2|265.3|265.2|265.3|265.1|60
1612435830000|2021-02-04 10:50:30|265.4|265.1|265.3|265.1|265.4|265.1|265.2|265.1|2440
1612435840000|2021-02-04 10:50:40|265.2|265|265.1|264.9|265.2|265|265.1|264.9|1051
1612435860000|2021-02-04 10:51:00|265||265||265||265||0
1612435870000|2021-02-04 10:51:10|265.1|265|265.1|264.9|265.1|265|265.1|264.9|1096
1612435890000|2021-02-04 10:51:30|||||||||244
1612435950000|2021-02-04 10:52:30|265|264.8|264.9|264.7|265|264.8|264.8|264.7|39636
1612435960000|2021-02-04 10:52:40||264.8||264.8||264.8||264.8|0
1612435970000|2021-02-04 10:52:50|265|264.9|265|264.9|265|264.9|265|264.9|3102
1612436000000|2021-02-04 10:53:20|265.1|265|265.1|265|265.1|265|265.1|264.9|3522
1612436010000|2021-02-04 10:53:30||264.9||265||265||264.9|894
1612436020000|2021-02-04 10:53:40||264.9||264.9||264.9||264.9|0
1612436030000|2021-02-04 10:53:50|265||265||265||265||0
1612436070000|2021-02-04 10:54:30|265.1|265|265.1|265|265.1|265|265.1|265|1026
1612436100000|2021-02-04 10:55:00|265|264.9|265.1|265|265.1|265|265|264.9|2301
1612436110000|2021-02-04 10:55:10||264.9||264.9||264.9||264.9|22
1612436130000|2021-02-04 10:55:30|265|264.8|264.9|264.7|265|264.8|264.8|264.7|9116
1612436140000|2021-02-04 10:55:40|265|264.8|265|264.9|265|264.9|264.9|264.8|2500
1612436190000|2021-02-04 10:56:30|264.9|264.8|264.9|264.8|264.9|264.8|264.9|264.8|596
1612436200000|2021-02-04 10:56:40|265|264.9|264.9|264.8|265|264.9|264.9|264.8|0
1612436210000|2021-02-04 10:56:50|265||265||265||265||0
1612436220000|2021-02-04 10:57:00|264.9||264.9||264.9||264.9||0
1612436240000|2021-02-04 10:57:20|||||||||12
1612436370000|2021-02-04 10:59:30|265|264.9|265|264.9|265|264.9|265|264.9|8577
1612436380000|2021-02-04 10:59:40|||||||||200
1612436420000|2021-02-04 11:00:20|265.1|265|265.1|264.9|265.1|265|265|264.9|4227
1612436490000|2021-02-04 11:01:30||265||265||265||265|0
1612436500000|2021-02-04 11:01:40|265|264.9|265.1|264.9|265.1|265|265|264.9|4590
1612436510000|2021-02-04 11:01:50|265.2|265|265.2|265.1|265.2|265.1|265.2|265|9009
1612436520000|2021-02-04 11:02:00|265.3|265.2|265.3|265.1|265.3|265.2|265.2|265.1|4110
1612436590000|2021-02-04 11:03:10||265.2||265.2||265.2||265.2|0
1612436670000|2021-02-04 11:04:30|265.4|265.3|265.4|265.2|265.4|265.3|265.4|265.2|741
1612436680000|2021-02-04 11:04:40||265.3||265.3||265.3||265.3|0
1612436700000|2021-02-04 11:05:00|265.3|265.2|265.3|265.2|265.4|265.2|265.3|265.2|4729
1612436710000|2021-02-04 11:05:10|265.4||265.4||265.4||265.4||0
1612436740000|2021-02-04 11:05:40||265.3||265.3||265.3||265.3|0
1612436770000|2021-02-04 11:06:10|265.3|265.2|265.3|265.2|265.3|265.2|265.3|265.1|4544
1612436920000|2021-02-04 11:08:40|265.2|265.1|265.3|265.1|265.3|265.1|265.2|265.1|17380
1612436970000|2021-02-04 11:09:30|265.2||265.2||265.2||265.2||0
1612437010000|2021-02-04 11:10:10|265.1|265|265.1|265|265.2|265.1|265.1|265|4356
1612437020000|2021-02-04 11:10:20|265.2||265.2||265.2||265.2||0
1612437040000|2021-02-04 11:10:40|265.1||265.1||265.1||265.1||0
1612437060000|2021-02-04 11:11:00|265.2|265.1|265.2|265|265.2|265.1|265.1|265|7309
1612437070000|2021-02-04 11:11:10|265.1||265.1||265.1||265.1||0
1612437080000|2021-02-04 11:11:20|265.2||265.2||265.2||265.2||0
1612437120000|2021-02-04 11:12:00|265.1||265.1||265.1||265.1||0
1612437170000|2021-02-04 11:12:50|||||||||475
1612437320000|2021-02-04 11:15:20|265|264.9|265|264.9|265.1|265|265|264.9|20037
1612437360000|2021-02-04 11:16:00|265.1|265|265.1|265|265.1|265|265|264.9|7685
1612437470000|2021-02-04 11:17:50||264.9||264.9||265||264.9|2799
1612437510000|2021-02-04 11:18:30|265.2|265|265.2|265|265.2|265.1|265.2|265|4156
1612437530000|2021-02-04 11:18:50|265.1||265.1||265.2||265.1||0
1612437590000|2021-02-04 11:19:50|265.2|265.1|265.2|265.1|265.2|265.1|265.2|265.1|5015
1612437600000|2021-02-04 11:20:00|265.1|265|265.2|265|265.2|265|265.1|265|4301
1612437620000|2021-02-04 11:20:20|265.1||265.1||265.1||265.1||0
1612437740000|2021-02-04 11:22:20|265|264.9|265|264.9|265.1|264.9|265|264.9|2562
1612437750000|2021-02-04 11:22:30|265.1|265|265.1|264.9|265.1|265|265.1|264.9|1376
1612438030000|2021-02-04 11:27:10|265||265||265||265||0
1612438060000|2021-02-04 11:27:40|265.1|265|265.1|265|265.1|265|265.1|265|3367
1612438080000|2021-02-04 11:28:00|265|264.9|265.1|264.9|265.1|264.9|265|264.9|0
1612438090000|2021-02-04 11:28:10|265||265||265||265||0
1612438190000|2021-02-04 11:29:50|||||||||334
1612438270000|2021-02-04 11:31:10|||||||||401
1612438330000|2021-02-04 11:32:10|265.1|265|265.1|264.9|265.1|265|265|264.9|12747
1612438380000|2021-02-04 11:33:00|265||265||265||265||0
1612438440000|2021-02-04 11:34:00|265.1|265|265.1|265|265.1|265|265.1|264.9|1612
1612438460000|2021-02-04 11:34:20|265.2||265.1||265.2||265.1||8528
1612438470000|2021-02-04 11:34:30|265|264.9|265.1|265|265.1|265|265|264.9|15782
1612438560000|2021-02-04 11:36:00|265|264.9|265|264.9|265.1|264.9|265|264.9|375
1612438570000|2021-02-04 11:36:10|265.1|265|265.1|265|265.1|265|265.1|265|250
1612438610000|2021-02-04 11:36:50|265|264.9|265.1|265|265.1|265|265|264.9|6324
1612438680000|2021-02-04 11:38:00|||||||||5
1612438690000|2021-02-04 11:38:10|||||||||10
1612438720000|2021-02-04 11:38:40|265.2||265.1||265.2||265.1||0
1612438750000|2021-02-04 11:39:10|||||||||5000
1612438820000|2021-02-04 11:40:20|||||||||3100
1612438870000|2021-02-04 11:41:10|265|264.9|265|264.9|265.1|264.9|265|264.9|3041
1612438880000|2021-02-04 11:41:20|||||||||711
1612438900000|2021-02-04 11:41:40|265.1||265||265.1||265||0
1612438970000|2021-02-04 11:42:50|264.9|264.8|265|264.9|265|264.9|264.9|264.8|8250
1612439040000|2021-02-04 11:44:00||264.8||264.9||264.9||264.8|2310
1612439080000|2021-02-04 11:44:40|264.9|264.8|265|264.8|265|264.9|264.9|264.8|4560
1612439130000|2021-02-04 11:45:30|264.9||264.9||264.9||264.9||0
1612439140000|2021-02-04 11:45:40|264.8|264.7|264.8|264.7|264.8|264.7|264.8|264.7|1270
1612439180000|2021-02-04 11:46:20|264.7|264.6|264.8|264.7|264.8|264.7|264.7|264.6|176
1612439190000|2021-02-04 11:46:30|264.9||264.9||264.9||264.9||0
1612439200000|2021-02-04 11:46:40||264.8||264.8||264.8||264.8|0
1612439210000|2021-02-04 11:46:50||264.7||264.7||264.7||264.7|602
1612439220000|2021-02-04 11:47:00|264.8||264.8||264.8||264.8||0
1612439410000|2021-02-04 11:50:10|264.7|264.6|264.7|264.6|264.7|264.6|264.7|264.5|8411
1612439420000|2021-02-04 11:50:20||264.5||264.5||264.5||264.5|0
1612439430000|2021-02-04 11:50:30||264.6||264.6||264.6||264.6|0
1612439440000|2021-02-04 11:50:40|||||||||130
1612439520000|2021-02-04 11:52:00|264.8|264.7|264.8|264.7|264.8|264.7|264.8|264.7|4374
1612439530000|2021-02-04 11:52:10|264.7|264.6|264.7|264.6|264.7|264.6|264.7|264.6|0
1612439580000|2021-02-04 11:53:00|264.6|264.5|264.7|264.5|264.7|264.6|264.6|264.5|0
1612439590000|2021-02-04 11:53:10|264.6|264.6|264.7|264.6|264.7|264.6|264.6|264.6|21839
1612439620000|2021-02-04 11:53:40|264.8|264.7|264.8|264.7|264.8|264.7|264.8|264.7|4747
1612439630000|2021-02-04 11:53:50|264.9|264.8|264.9|264.8|264.9|264.8|264.9|264.7|0
1612439640000|2021-02-04 11:54:00|265||265||265||265||917
1612439660000|2021-02-04 11:54:20||264.9||264.9||264.9||264.9|0
1612439700000|2021-02-04 11:55:00|264.9|264.8|264.9|264.7|264.9|264.8|264.8|264.7|8154
1612439720000|2021-02-04 11:55:20||264.8||264.8||264.8||264.8|0
1612439830000|2021-02-04 11:57:10|264.8|264.7|264.9|264.7|264.9|264.8|264.8|264.7|10221
1612439870000|2021-02-04 11:57:50|264.8|264.8|264.8|264.7|264.9|264.8|264.8|264.7|3325
1612439950000|2021-02-04 11:59:10|264.7|264.6|264.8|264.7|264.8|264.7|264.7|264.6|9255
1612440020000|2021-02-04 12:00:20|264.9|264.8|264.9|264.8|264.9|264.8|264.9|264.8|1995
1612440050000|2021-02-04 12:00:50|264.8|264.7|264.8|264.7|264.8|264.7|264.8|264.7|596
1612440110000|2021-02-04 12:01:50|264.7|264.6|264.8|264.6|264.8|264.7|264.7|264.6|4612
1612440190000|2021-02-04 12:03:10|264.7||264.8||264.8||264.7||172
1612440220000|2021-02-04 12:03:40|264.7||264.7||264.7||264.7||0
1612440250000|2021-02-04 12:04:10|264.6|264.5|264.6|264.5|264.6|264.5|264.6|264.5|624
1612440280000|2021-02-04 12:04:40|264.5|264.4|264.6|264.5|264.6|264.5|264.5|264.4|250
1612440300000|2021-02-04 12:05:00|264.5|264.4|264.6|264.5|264.6|264.5|264.5|264.3|23649
1612440310000|2021-02-04 12:05:10|264.7|264.6|264.7|264.5|264.7|264.6|264.7|264.5|7092
1612440320000|2021-02-04 12:05:20||264.6||264.6||264.6||264.6|0
1612440330000|2021-02-04 12:05:30|264.8|264.7|264.8|264.7|264.8|264.7|264.8|264.7|2077
1612440360000|2021-02-04 12:06:00|264.7|264.6|264.8|264.6|264.8|264.6|264.7|264.6|0
1612440380000|2021-02-04 12:06:20||264.7||264.7||264.7||264.7|0
1612440390000|2021-02-04 12:06:30||264.6||264.7||264.7||264.6|0
1612440400000|2021-02-04 12:06:40|264.9|264.8|264.9|264.7|264.9|264.8|264.9|264.7|1395
1612440410000|2021-02-04 12:06:50|264.8||264.9||264.9||264.8||0
1612440420000|2021-02-04 12:07:00|264.8|264.8|264.9|264.7|264.9|264.8|264.8|264.7|2500
1612440450000|2021-02-04 12:07:30|265|264.8|265|264.9|265|264.9|265|264.8|3960
1612440460000|2021-02-04 12:07:40|264.9|264.8|265|264.9|265|264.9|264.9|264.8|1322
1612440470000|2021-02-04 12:07:50||264.8||264.8||264.8||264.8|0
1612440500000|2021-02-04 12:08:20|264.9||265||265||264.9||1000
1612440510000|2021-02-04 12:08:30||264.9||264.9||264.9||264.9|0
1612440530000|2021-02-04 12:08:50||264.8||264.8||264.8||264.8|0
1612440590000|2021-02-04 12:09:50|264.9||264.9||264.9||264.9||0
1612440620000|2021-02-04 12:10:20|264.8|264.7|264.9|264.8|264.9|264.8|264.8|264.7|12889
1612440780000|2021-02-04 12:13:00|264.8|264.7|264.9|264.8|264.9|264.8|264.8|264.7|38795
1612440790000|2021-02-04 12:13:10|265|264.9|265|264.9|265|264.9|265|264.9|6662
1612441060000|2021-02-04 12:17:40|264.9|264.8|264.9|264.8|265|264.8|264.9|264.8|5395
1612441070000|2021-02-04 12:17:50|||||||||4000
1612441230000|2021-02-04 12:20:30|||||||||270
1612441360000|2021-02-04 12:22:40|265|264.9|264.9|264.7|265|264.9|264.8|264.7|21409
1612441380000|2021-02-04 12:23:00|264.8|264.8|265|264.9|265|264.9|264.8|264.8|3384
1612441390000|2021-02-04 12:23:10|265.1|265|265.2|265.1|265.2|265.1|265.1|265|22780
1612441460000|2021-02-04 12:24:20||265||265.1||265.1||265|1479
1612441490000|2021-02-04 12:24:50|265.3|265.2|265.3|265.2|265.4|265.3|265.3|265.1|30276
1612441510000|2021-02-04 12:25:10|265.2|265.1|265.2|265.1|265.2|265.1|265.2|265.1|260
1612441520000|2021-02-04 12:25:20||265||265.1||265.1||265|0
1612441540000|2021-02-04 12:25:40||265||265.1||265.1||265|0
1612441550000|2021-02-04 12:25:50|265.1|265|265.2|265|265.2|265|265.1|265|0
1612441600000|2021-02-04 12:26:40||265.1||265||265.1||265|0
1612441620000|2021-02-04 12:27:00||265.1||265.1||265.1||265.1|0
1612441680000|2021-02-04 12:28:00|265.1|265|265.2|265.1|265.2|265.1|265.1|265|1490
1612441690000|2021-02-04 12:28:10||265||265.1||265.1||265|0
1612441700000|2021-02-04 12:28:20||265||265.1||265.1||265|0
1612441740000|2021-02-04 12:29:00||265||265||265||265|4399
1612441760000|2021-02-04 12:29:20|265.1||265.2||265.2||265.1||0
1612441780000|2021-02-04 12:29:40||265.1||265.1||265.1||265.1|0
1612441800000|2021-02-04 12:30:00||265||265||265||265|0
1612441830000|2021-02-04 12:30:30|265.1||265.1||265.1||265.1||0
1612441840000|2021-02-04 12:30:40|||||||||200
1612441880000|2021-02-04 12:31:20|265|264.9|265|264.9|265.1|265|265|264.9|17476
1612441890000|2021-02-04 12:31:30|265.1|265|265.1|265|265.1|265|265|265|2500
1612441900000|2021-02-04 12:31:40|265.2|265.1|265.2|265.1|265.2|265.1|265.2|265.1|0
1612441930000|2021-02-04 12:32:10|265.3||265.2||265.3||265.2||0
1612441940000|2021-02-04 12:32:20|265.3||265.2||265.3||265.2||0
1612441950000|2021-02-04 12:32:30|265.3||265.3||265.3||265.3||0
1612441960000|2021-02-04 12:32:40|265.2||265.2||265.2||265.2||0
1612442010000|2021-02-04 12:33:30|265.3||265.3||265.3||265.2||0
1612442020000|2021-02-04 12:33:40|||||||||2500
1612442040000|2021-02-04 12:34:00|265.2||265.2||265.2||265.2||0
1612442070000|2021-02-04 12:34:30|265.3|265.2|265.3|265.1|265.3|265.2|265.3|265.1|5790
1612442080000|2021-02-04 12:34:40||265.2||265.2||265.2||265.2|0
1612442160000|2021-02-04 12:36:00|265.2|265.1|265.3|265.1|265.3|265.1|265.2|265.1|2689
1612442170000|2021-02-04 12:36:10|265.2||265.2||265.2||265.2||0
1612442190000|2021-02-04 12:36:30|265.3||265.3||265.3||265.3||0
1612442200000|2021-02-04 12:36:40|265.2||265.3||265.3||265.2||0
1612442250000|2021-02-04 12:37:30|265.2||265.3||265.3||265.2||0
1612442260000|2021-02-04 12:37:40|265.2||265.2||265.2||265.2||0
1612442300000|2021-02-04 12:38:20|265.1|265|265.1|265|265.1|265|265.1|265|0
1612442320000|2021-02-04 12:38:40|265.2||265.2||265.2||265.2||0
1612442360000|2021-02-04 12:39:20||265.1||265.1||265.1||265.1|0
1612442390000|2021-02-04 12:39:50|265.1|265|265.2|265|265.2|265|265.1|265|1513
1612442400000|2021-02-04 12:40:00|265.1|265.1|265.2|265.1|265.2|265.1|265.1|265.1|0
1612442410000|2021-02-04 12:40:10|265.3||265.2||265.3||265.2||1009
1612442460000|2021-02-04 12:41:00|265.3|265.2|265.3|265.1|265.3|265.2|265.3|265.1|382
1612442600000|2021-02-04 12:43:20|265.2||265.3||265.3||265.2||883
1612442630000|2021-02-04 12:43:50|265.2|265.2|265.3|265.1|265.3|265.2|265.2|265.1|3512
1612442640000|2021-02-04 12:44:00|||||||||883
1612442660000|2021-02-04 12:44:20||265.2||265.2||265.2||265.2|0
1612442690000|2021-02-04 12:44:50|265.2|265.1|265.3|265.1|265.3|265.1|265.2|265.1|1880
1612442700000|2021-02-04 12:45:00|265.2||265.2||265.2||265.2||0
1612442710000|2021-02-04 12:45:10|265.3||265.3||265.3||265.2||0
1612442810000|2021-02-04 12:46:50|265.4|265.2|265.4|265.3|265.4|265.3|265.4|265.2|5235
1612442850000|2021-02-04 12:47:30|265.5||265.5||265.5||265.5||0
1612442860000|2021-02-04 12:47:40|265.4||265.5||265.5||265.4||0
1612442880000|2021-02-04 12:48:00|265.4|265.2|265.4|265.3|265.5|265.3|265.4|265.2|0
1612442900000|2021-02-04 12:48:20|265.3|265.2|265.4|265.2|265.4|265.2|265.3|265.2|1836
1612442920000|2021-02-04 12:48:40|265.3||265.3||265.3||265.3||25
1612442980000|2021-02-04 12:49:40|265.2|265.1|265.3|265.1|265.3|265.1|265.2|265.1|3413
1612442990000|2021-02-04 12:49:50|265.2||265.2||265.2||265.2||0
1612443010000|2021-02-04 12:50:10|265.3|265.2|265.3|265.1|265.3|265.2|265.3|265.1|2582
1612443050000|2021-02-04 12:50:50|265.2||265.2||265.2||265.2||0
1612443060000|2021-02-04 12:51:00|265.3||265.2||265.3||265.2||1802
1612443140000|2021-02-04 12:52:20||265||265||265||265|0
1612443150000|2021-02-04 12:52:30|265.1|265.1|265.2|265|265.2|265.1|265.1|265|0
1612443190000|2021-02-04 12:53:10||265.1||265||265.1||265|0
1612443230000|2021-02-04 12:53:50|265.1||265.1||265.1||265.1||0
1612443240000|2021-02-04 12:54:00|265.2||265.2||265.2||265.2||1191
1612443360000|2021-02-04 12:56:00||265.1||265.1||265.1||265.1|100
1612443370000|2021-02-04 12:56:10|265.3|265.2|265.5|265.3|265.5|265.3|265.3|265.1|7056
1612443380000|2021-02-04 12:56:20|265.4|265.4|265.5|265.4|265.5|265.4|265.4|265.3|13521
1612443430000|2021-02-04 12:57:10|265.4|265.3|265.4|265.3|265.5|265.4|265.4|265.3|11032
1612443490000|2021-02-04 12:58:10|||||||||2322
1612443500000|2021-02-04 12:58:20|265.3|265.2|265.4|265.2|265.4|265.2|265.3|265.2|414
1612443530000|2021-02-04 12:58:50|265.3||265.3||265.3||265.3||2000
1612443540000|2021-02-04 12:59:00|265.2|265.1|265.3|265.1|265.3|265.1|265.2|265.1|6990
1612443560000|2021-02-04 12:59:20||265.2||265.2||265.2||265.2|0
1612443580000|2021-02-04 12:59:40|265.2|265.1|265.2|265.1|265.4|265.2|265.2|265.1|89726
1612443590000|2021-02-04 12:59:50|||||||||2000
1612443600000|2021-02-04 13:00:00|265.3|265.2|265.2|265.1|265.3|265.2|265.2|265.1|38874
1612443620000|2021-02-04 13:00:20|265.3|265.2|265.4|265.3|265.4|265.3|265.2|265.2|47811
1612443650000|2021-02-04 13:00:50|265.5|265.4|265.5|265.4|265.5|265.4|265.5|265.4|5451
1612443680000|2021-02-04 13:01:20|265.4|265.3|265.4|265.3|265.4|265.3|265.4|265.3|111
1612443700000|2021-02-04 13:01:40|265.3|265.2|265.4|265.2|265.4|265.2|265.3|265.2|1479
1612443720000|2021-02-04 13:02:00||265.3||265.3||265.3||265.3|0
1612443730000|2021-02-04 13:02:10|||||||||1000
1612443770000|2021-02-04 13:02:50|265.5|265.4|265.5|265.4|265.5|265.4|265.5|265.3|5574
1612443780000|2021-02-04 13:03:00|265.4|265.3|265.4|265.3|265.4|265.3|265.4|265.3|1547
1612443800000|2021-02-04 13:03:20|265.3|265.2|265.4|265.2|265.4|265.3|265.3|265.2|6926
1612443870000|2021-02-04 13:04:30||265.3||265.3||265.3||265.3|0
1612443880000|2021-02-04 13:04:40|265.5||265.5||265.5||265.5||1835
1612443890000|2021-02-04 13:04:50||265.4||265.4||265.4||265.4|0
1612443930000|2021-02-04 13:05:30|265.4|265.3|265.4|265.3|265.5|265.4|265.4|265.3|16789
1612443940000|2021-02-04 13:05:40|265.5||265.5||265.5||265.5||0
1612443950000|2021-02-04 13:05:50|265.4||265.4||265.4||265.4||0
1612443960000|2021-02-04 13:06:00|265.5|265.4|265.5|265.4|265.5|265.4|265.5|265.3|5269
1612443990000|2021-02-04 13:06:30|265.4|265.3|265.4|265.3|265.4|265.3|265.4|265.3|2500
1612444000000|2021-02-04 13:06:40|265.5|265.4|265.5|265.3|265.5|265.4|265.5|265.3|0
1612444010000|2021-02-04 13:06:50|265.4||265.4||265.4||265.4||0
1612444030000|2021-02-04 13:07:10|265.5||265.4||265.5||265.4||0
1612444060000|2021-02-04 13:07:40|||||||||1495
1612444090000|2021-02-04 13:08:10|265.3|265.2|265.4|265.3|265.4|265.3|265.3|265.2|1862
1612444110000|2021-02-04 13:08:30|||||||||1
1612444160000|2021-02-04 13:09:20|265.5|265.4|265.5|265.4|265.5|265.4|265.5|265.3|6111
1612444190000|2021-02-04 13:09:50||265.3||265.3||265.3||265.3|0
1612444210000|2021-02-04 13:10:10|265.4||265.5||265.5||265.4||0
1612444220000|2021-02-04 13:10:20||265.4||265.4||265.4||265.4|0
1612444230000|2021-02-04 13:10:30||265.3||265.3||265.3||265.3|0
1612444240000|2021-02-04 13:10:40||265.4||265.4||265.4||265.4|0
1612444260000|2021-02-04 13:11:00|||||||||1868
1612444380000|2021-02-04 13:13:00|265.6|265.5|265.7|265.5|265.7|265.6|265.6|265.5|5166
1612444400000|2021-02-04 13:13:20|265.6||265.6||265.6||265.6||0
1612444410000|2021-02-04 13:13:30|265.7|265.6|265.7|265.6|265.8|265.6|265.7|265.6|2500
1612444430000|2021-02-04 13:13:50||265.5||265.5||265.5||265.5|3467
1612444450000|2021-02-04 13:14:10|265.8|265.6|265.7|265.6|265.8|265.6|265.7|265.6|13783
1612444460000|2021-02-04 13:14:20|265.8|265.7|265.8|265.7|265.8|265.7|265.8|265.7|4910
1612444490000|2021-02-04 13:14:50|265.9|265.8|266|265.9|266|265.9|265.9|265.8|5240
1612444500000|2021-02-04 13:15:00|265.9|265.8|265.9|265.8|265.9|265.8|265.9|265.8|2737
1612444510000|2021-02-04 13:15:10||265.7||265.7||265.7||265.7|3381
1612444530000|2021-02-04 13:15:30|265.8||265.8||265.8||265.8||0
1612444540000|2021-02-04 13:15:40|265.9||265.8||265.9||265.8||0
1612444550000|2021-02-04 13:15:50|265.9|265.8|265.9|265.8|265.9|265.8|265.9|265.7|10917
1612444610000|2021-02-04 13:16:50|266|265.9|266|265.9|266.1|266|266|265.9|4972
1612444640000|2021-02-04 13:17:20||265.8||265.8||265.8||265.8|0
1612444650000|2021-02-04 13:17:30|265.9||265.9||266||265.9||0
1612444680000|2021-02-04 13:18:00|265.8|265.7|265.8|265.7|265.8|265.7|265.8|265.7|3426
1612444690000|2021-02-04 13:18:10|265.9|265.8|265.9|265.7|265.9|265.8|265.9|265.7|1318
1612444710000|2021-02-04 13:18:30||265.8||265.8||265.8||265.8|0
1612444720000|2021-02-04 13:18:40|265.8|265.7|265.8|265.7|265.9|265.7|265.8|265.7|0
1612444760000|2021-02-04 13:19:20|265.9|265.8|265.8|265.7|265.9|265.8|265.8|265.7|11353
1612444780000|2021-02-04 13:19:40||265.6||265.6||265.6||265.6|13237
1612444810000|2021-02-04 13:20:10||265.7||265.6||265.7||265.6|0
1612444820000|2021-02-04 13:20:20||265.7||265.7||265.7||265.7|0
1612444850000|2021-02-04 13:20:50|265.9|265.8|265.9|265.8|265.9|265.8|265.9|265.7|4911
1612444860000|2021-02-04 13:21:00|266||266||266||265.9||3257
1612444910000|2021-02-04 13:21:50||265.9||265.9||265.9||265.9|1196
1612444930000|2021-02-04 13:22:10||265.8||265.8||265.8||265.8|0
1612444960000|2021-02-04 13:22:40|265.9|265.9|266|265.8|266|265.9|265.9|265.8|5910
1612444980000|2021-02-04 13:23:00|265.9||265.9||265.9||265.9||0
1612445040000|2021-02-04 13:24:00|266|265.9|266|265.9|266|265.9|266|265.9|5000
1612445060000|2021-02-04 13:24:20|||||||||5123
1612445100000|2021-02-04 13:25:00|265.9|265.8|265.9|265.8|265.9|265.8|265.8|265.7|30631
1612445110000|2021-02-04 13:25:10|266||266||266||266||3356
1612445130000|2021-02-04 13:25:30||265.9||265.9||265.9||265.9|0
1612445140000|2021-02-04 13:25:40|265.9|265.8|265.9|265.8|266|265.8|265.9|265.8|2113
1612445150000|2021-02-04 13:25:50||265.7||265.7||265.7||265.7|0
1612445160000|2021-02-04 13:26:00||265.8||265.8||265.8||265.8|0
1612445170000|2021-02-04 13:26:10|266||265.9||266||265.9||0
1612445210000|2021-02-04 13:26:50|266||266||266||265.9||4261
1612445220000|2021-02-04 13:27:00||265.9||265.9||265.9||265.9|0
1612445230000|2021-02-04 13:27:10|266.1|266|266.1|265.9|266.1|266|266.1|265.9|1100
1612445250000|2021-02-04 13:27:30|266||266.1||266.1||266||0
1612445260000|2021-02-04 13:27:40|266||266.1||266.1||266||3338
1612445310000|2021-02-04 13:28:30|266||266||266||266||0
1612445340000|2021-02-04 13:29:00||265.8||265.8||265.8||265.8|0
1612445360000|2021-02-04 13:29:20||265.9||265.9||265.9||265.9|0
1612445380000|2021-02-04 13:29:40||265.8||265.8||265.8||265.8|3053
1612445410000|2021-02-04 13:30:10|265.9|265.7|265.9|265.7|265.9|265.8|265.9|265.7|2500
1612445420000|2021-02-04 13:30:20|265.8|265.8|266|265.8|266|265.8|265.8|265.8|0
1612445430000|2021-02-04 13:30:30|265.9||265.9||265.9||265.9||0
1612445460000|2021-02-04 13:31:00|266|265.9|266|265.9|266|265.9|266|265.9|1192
1612445480000|2021-02-04 13:31:20||265.8||265.8||265.8||265.8|663
1612445530000|2021-02-04 13:32:10|265.9|265.9|266|265.9|266|265.9|265.9|265.8|573
1612445540000|2021-02-04 13:32:20|||||||||1280
1612445550000|2021-02-04 13:32:30||265.8||265.8||265.8||265.8|217
1612445560000|2021-02-04 13:32:40||265.9||265.9||265.9||265.9|0
1612445600000|2021-02-04 13:33:20|266.1|266|266.1|266|266.1|266|266.1|266|3417
1612445610000|2021-02-04 13:33:30|266.2||266.1||266.2||266.1||0
1612445620000|2021-02-04 13:33:40||265.9||265.9||265.9||265.9|0
1612445640000|2021-02-04 13:34:00|266||266.1||266.1||266||0
1612445650000|2021-02-04 13:34:10|266|265.8|266|265.8|266|265.8|266|265.8|7904
1612445670000|2021-02-04 13:34:30|265.9|265.9|266|265.9|266|265.9|265.9|265.8|604
1612445700000|2021-02-04 13:35:00|||||||||2221
1612445710000|2021-02-04 13:35:10|265.9|265.8|265.9|265.8|265.9|265.8|265.9|265.8|5999
1612445720000|2021-02-04 13:35:20|266|265.9|266|265.9|266|265.9|266|265.9|1181
1612445750000|2021-02-04 13:35:50|266.1|266|266.1|266|266.1|266|266.1|266|2748
1612445770000|2021-02-04 13:36:10|266.2||266.2||266.2||266.2||1100
1612445790000|2021-02-04 13:36:30|266.3|266.1|266.3|266.1|266.3|266.1|266.2|266.1|1687
1612445800000|2021-02-04 13:36:40|266.2||266.2||266.2||266.2||0
1612445810000|2021-02-04 13:36:50|266.3||266.3||266.3||266.3||0
1612445820000|2021-02-04 13:37:00|266.2||266.2||266.2||266.2||0
1612445830000|2021-02-04 13:37:10|266.3||266.3||266.3||266.2||600
1612445840000|2021-02-04 13:37:20|266.2||266.2||266.2||266.2||0
1612445850000|2021-02-04 13:37:30|266.1|266|266.2|266|266.2|266|266.1|266|5875
1612445860000|2021-02-04 13:37:40|266.1|265.9|266|265.8|266.1|265.9|265.9|265.8|13983
1612445880000|2021-02-04 13:38:00|265.9||265.9||265.9||265.9||0
1612445900000|2021-02-04 13:38:20|266|265.9|266|265.8|266|265.9|265.9|265.8|3825
1612445930000|2021-02-04 13:38:50||265.9||265.9||265.9||265.9|0
1612445940000|2021-02-04 13:39:00|266.1|266|266.1|265.9|266.1|266|266.1|265.9|3379
1612445960000|2021-02-04 13:39:20|266||266.1||266.1||266||3215
1612445980000|2021-02-04 13:39:40|266||266.1||266.1||266||0
1612445990000|2021-02-04 13:39:50|266||266.1||266.1||266||2000
1612446020000|2021-02-04 13:40:20|266||266||266||266||0
1612446030000|2021-02-04 13:40:30|266.1||266||266.1||266||0
1612446060000|2021-02-04 13:41:00|266.1||266.1||266.1||266.1||4303
1612446070000|2021-02-04 13:41:10|266||266||266.1||266||0
1612446110000|2021-02-04 13:41:50|266.1||266.1||266.1||266.1||0
1612446120000|2021-02-04 13:42:00||266||266||266||266|0
1612446130000|2021-02-04 13:42:10|266|265.9|266.1|265.9|266.1|265.9|266|265.9|596
1612446140000|2021-02-04 13:42:20|266||266||266||266||0
1612446150000|2021-02-04 13:42:30|266.1||266||266.1||266||0
1612446160000|2021-02-04 13:42:40|||||||||4501
1612446220000|2021-02-04 13:43:40|265.9|265.8|265.8|265.6|265.9|265.8|265.7|265.6|47366
1612446230000|2021-02-04 13:43:50|265.7||265.8||265.8||265.7||0
1612446240000|2021-02-04 13:44:00|265.7||265.7||265.7||265.7||0
1612446260000|2021-02-04 13:44:20|265.8|265.7|265.8|265.7|265.8|265.7|265.8|265.7|3104
1612446280000|2021-02-04 13:44:40|265.9|265.8|265.9|265.7|265.9|265.8|265.8|265.7|9052
1612446290000|2021-02-04 13:44:50|265.8||265.8||265.8||265.8||0
1612446320000|2021-02-04 13:45:20||265.6||265.6||265.6||265.6|0
1612446340000|2021-02-04 13:45:40|265.7||265.7||265.7||265.7||0
1612446360000|2021-02-04 13:46:00|265.8|265.7|265.8|265.6|265.8|265.7|265.8|265.6|2500
1612446370000|2021-02-04 13:46:10|265.7||265.7||265.7||265.7||0
1612446420000|2021-02-04 13:47:00|265.8||265.7||265.8||265.7||0
1612446460000|2021-02-04 13:47:40|265.8|265.7|265.8|265.6|265.8|265.7|265.8|265.6|3692
1612446480000|2021-02-04 13:48:00||265.7||265.6||265.7||265.6|617
1612446560000|2021-02-04 13:49:20|265.9|265.7|265.9|265.7|265.9|265.8|265.9|265.7|3417
1612446570000|2021-02-04 13:49:30|266|265.8|266|265.8|266|265.8|266|265.8|3380
1612446580000|2021-02-04 13:49:40||265.9||265.9||265.9||265.9|0
1612446600000|2021-02-04 13:50:00|265.9|265.8|265.9|265.8|265.9|265.8|265.9|265.8|1894
1612446620000|2021-02-04 13:50:20|266||266||266||266||0
1612446630000|2021-02-04 13:50:30|265.9|265.9|265.9|265.8|265.9|265.9|265.9|265.8|0
1612446640000|2021-02-04 13:50:40|266|265.9|266|265.9|266|265.9|266|265.8|2500
1612446660000|2021-02-04 13:51:00|265.9|265.8|265.9|265.8|266|265.8|265.9|265.8|1476
1612446690000|2021-02-04 13:51:30|266|265.9|266|265.8|266|265.9|266|265.8|604
1612446700000|2021-02-04 13:51:40||265.9||265.9||265.9||265.9|0
1612446730000|2021-02-04 13:52:10|266.1|266|266|265.9|266.1|266|266|265.9|3472
1612446740000|2021-02-04 13:52:20|266.1||266.1||266.1||266.1||0
1612446750000|2021-02-04 13:52:30|266||266||266||266||0
1612446760000|2021-02-04 13:52:40||265.8||265.9||265.9||265.8|0
1612446770000|2021-02-04 13:52:50|||||||||1927
1612446790000|2021-02-04 13:53:10|266.1|266|266.1|266|266.2|266|266.1|266|2609
1612446830000|2021-02-04 13:53:50||265.9||265.9||265.9||265.9|4697
1612446840000|2021-02-04 13:54:00||266||266||266||266|0
1612446860000|2021-02-04 13:54:20|266.2|266.1|266.2|266|266.2|266.1|266.2|266|1100
1612446880000|2021-02-04 13:54:40||266.1||266.1||266.1||266.1|0
1612446890000|2021-02-04 13:54:50|266.3|266.2|266.3|266.2|266.3|266.2|266.2|266.1|9396
1612446930000|2021-02-04 13:55:30|266.4||266.3||266.4||266.3||4881
1612446940000|2021-02-04 13:55:40|||||||||1100
1612446960000|2021-02-04 13:56:00|266.4|266.3|266.4|266.3|266.4|266.3|266.4|266.3|4691
1612446980000|2021-02-04 13:56:20||266.2||266.3||266.3||266.2|0
1612446990000|2021-02-04 13:56:30|266.3|266.2|266.3|266.2|266.3|266.2|266.3|266.2|2500
1612447010000|2021-02-04 13:56:50|266.2|266.1|266.2|266|266.2|266.1|266.1|266|2838
1612447060000|2021-02-04 13:57:40||266.1||266.1||266.1||266.1|0
1612447080000|2021-02-04 13:58:00|266.1|266|266.1|266|266.2|266|266.1|266|1772
1612447090000|2021-02-04 13:58:10|||||||||3395
1612447160000|2021-02-04 13:59:20|||||||||963
1612447170000|2021-02-04 13:59:30|266|265.9|265.9|265.8|266|265.9|265.9|265.8|16479
1612447180000|2021-02-04 13:59:40|266|265.9|266|265.8|266|265.9|265.9|265.8|1690
1612447210000|2021-02-04 14:00:10|265.9||265.9||265.9||265.9||0
1612447220000|2021-02-04 14:00:20|265.8|265.7|265.9|265.7|265.9|265.7|265.8|265.7|24312
1612447250000|2021-02-04 14:00:50|265.8|265.6|265.8|265.6|265.8|265.6|265.7|265.6|9893
1612447260000|2021-02-04 14:01:00||265.7||265.7||265.7||265.7|0
1612447320000|2021-02-04 14:02:00|265.7|265.6|265.7|265.6|265.7|265.6|265.7|265.6|3996
1612447330000|2021-02-04 14:02:10|265.8|265.7|265.7|265.6|265.8|265.7|265.7|265.6|3581
1612447340000|2021-02-04 14:02:20|265.6|265.5|265.7|265.6|265.7|265.6|265.6|265.5|2023
1612447350000|2021-02-04 14:02:30||265.5||265.5||265.6||265.5|0
1612447360000|2021-02-04 14:02:40||265.6||265.6||265.6||265.6|0
1612447370000|2021-02-04 14:02:50||265.5||265.5||265.5||265.5|2767
1612447380000|2021-02-04 14:03:00||265.6||265.6||265.6||265.6|0
1612447400000|2021-02-04 14:03:20||265.5||265.5||265.5||265.5|0
1612447430000|2021-02-04 14:03:50|265.6||265.6||265.6||265.6||0
1612447440000|2021-02-04 14:04:00|265.5|265.4|265.5|265.4|265.5|265.4|265.5|265.4|1009
1612447450000|2021-02-04 14:04:10|265.6||265.5||265.6||265.5||0
1612447460000|2021-02-04 14:04:20|265.6|265.5|265.6|265.4|265.6|265.5|265.5|265.4|4337
1612447470000|2021-02-04 14:04:30|265.5|265.3|265.5|265.3|265.5|265.3|265.4|265.3|7947
1612447480000|2021-02-04 14:04:40|265.4|265.4|265.5|265.3|265.5|265.4|265.4|265.3|2000
1612447560000|2021-02-04 14:06:00|265.4|265.4|265.5|265.4|265.5|265.4|265.4|265.4|1000
1612447570000|2021-02-04 14:06:10|265.6|265.5|265.6|265.4|265.6|265.5|265.6|265.4|652
1612447620000|2021-02-04 14:07:00||265.5||265.4||265.5||265.4|1101
1612447630000|2021-02-04 14:07:10|265.5||265.5||265.5||265.5||0
1612447650000|2021-02-04 14:07:30|265.6|265.5|265.6|265.4|265.6|265.5|265.6|265.4|0
1612447760000|2021-02-04 14:09:20||265.5||265.5||265.5||265.5|0
1612447770000|2021-02-04 14:09:30||265.4||265.4||265.4||265.4|0
1612447810000|2021-02-04 14:10:10|265.5||265.5||265.5||265.5||0
1612447840000|2021-02-04 14:10:40|265.4|265.3|265.4|265.3|265.5|265.3|265.4|265.3|2500
1612447850000|2021-02-04 14:10:50|265.5|265.4|265.5|265.3|265.5|265.4|265.5|265.3|1598
1612447880000|2021-02-04 14:11:20|265.4||265.4||265.4||265.4||1009
1612447960000|2021-02-04 14:12:40|265.5|265.4|265.5|265.4|265.5|265.4|265.5|265.3|3085
1612447970000|2021-02-04 14:12:50|265.4|265.3|265.4|265.3|265.4|265.3|265.4|265.2|7845
1612447980000|2021-02-04 14:13:00|265.5|265.4|265.5|265.4|265.5|265.4|265.4|265.4|2500
1612447990000|2021-02-04 14:13:10|265.4|265.3|265.4|265.3|265.4|265.3|265.4|265.3|1500
1612448010000|2021-02-04 14:13:30|265.5|265.4|265.5|265.3|265.5|265.4|265.5|265.3|1320
1612448020000|2021-02-04 14:13:40|265.4||265.4||265.4||265.4||0
1612448040000|2021-02-04 14:14:00|265.3|265.2|265.4|265.2|265.4|265.2|265.3|265.2|0
1612448060000|2021-02-04 14:14:20||265.3||265.3||265.3||265.3|0
1612448070000|2021-02-04 14:14:30|265.3|265.2|265.4|265.2|265.4|265.2|265.3|265.2|0
1612448090000|2021-02-04 14:14:50|265.3||265.3||265.3||265.3||1000
1612448110000|2021-02-04 14:15:10|265.4|265.3|265.4|265.2|265.4|265.3|265.4|265.2|1563
1612448170000|2021-02-04 14:16:10||265.3||265.3||265.3||265.3|0
1612448180000|2021-02-04 14:16:20||265.2||265.3||265.3||265.2|0
1612448190000|2021-02-04 14:16:30|265.3|265.2|265.4|265.2|265.4|265.2|265.3|265.2|1367
1612448260000|2021-02-04 14:17:40||265.3||265.3||265.3||265.3|0
1612448310000|2021-02-04 14:18:30|265.3|265.2|265.3|265.2|265.3|265.2|265.3|265.2|3255
1612448370000|2021-02-04 14:19:30|||||||||2310
1612448460000|2021-02-04 14:21:00|265.4|265.3|265.3|265.2|265.4|265.3|265.3|265.2|3895
1612448510000|2021-02-04 14:21:50|265.2|265.1|265.1|265|265.2|265.1|265.1|265|16933
1612448520000|2021-02-04 14:22:00|265.2||265.2||265.2||265.2||0
1612448540000|2021-02-04 14:22:20||265.1||265.1||265.1||265.1|0
1612448560000|2021-02-04 14:22:40|265.3|265.2|265.3|265.1|265.3|265.2|265.3|265.1|7661
1612448590000|2021-02-04 14:23:10|265.4|265.2|265.4|265.2|265.4|265.2|265.4|265.2|0
1612448600000|2021-02-04 14:23:20|265.3|265.1|265.3|265.1|265.3|265.1|265.3|265.1|0
1612448610000|2021-02-04 14:23:30|265.2||265.2||265.2||265.2||0
1612448660000|2021-02-04 14:24:20|265.3|265.2|265.3|265.1|265.3|265.2|265.2|265.1|2244
1612448690000|2021-02-04 14:24:50|265.2||265.2||265.2||265.2||10000
1612448700000|2021-02-04 14:25:00|265.3||265.2||265.3||265.2||0
1612448710000|2021-02-04 14:25:10|||||||||15
1612448790000|2021-02-04 14:26:30|265.1|265|265.1|265|265.2|265|265.1|265|10242
1612448830000|2021-02-04 14:27:10|||||||||100
1612448860000|2021-02-04 14:27:40|265.2|265.1|265.2|265|265.2|265.1|265.2|265|4486
1612448910000|2021-02-04 14:28:30||265.1||265.1||265.1||265.1|0
1612448930000|2021-02-04 14:28:50|265.1|265|265.2|265|265.2|265|265.1|265|0
1612448960000|2021-02-04 14:29:20||265.1||265.1||265.1||265.1|0
1612449000000|2021-02-04 14:30:00|265.1|265|265.2|265|265.2|265|265.1|265|7256
1612449010000|2021-02-04 14:30:10|265.1||265.1||265.1||265.1||0
1612449040000|2021-02-04 14:30:40|265|264.9|265|264.9|265|264.9|265|264.9|12024
1612449060000|2021-02-04 14:31:00|265.1|265|265.1|265|265.1|265|265.1|265|10352
1612449080000|2021-02-04 14:31:20|265|264.9|265|264.9|265|264.9|265|264.9|5599
1612449090000|2021-02-04 14:31:30|265.1|265|265.2|265|265.2|265.1|265.1|264.9|10257
1612449130000|2021-02-04 14:32:10|265.1|265.1|265.2|265|265.2|265.1|265.1|265|3168
1612449140000|2021-02-04 14:32:20|265.3|265.1|265.4|265.3|265.4|265.3|265.3|265.1|20582
1612449150000|2021-02-04 14:32:30||265.2||265.2||265.2||265.2|10565
1612449160000|2021-02-04 14:32:40|265.3|265.3|265.3|265.2|265.4|265.3|265.3|265.2|9883
1612449180000|2021-02-04 14:33:00|265.4|265.3|265.4|265.3|265.4|265.3|265.4|265.3|2500
1612449230000|2021-02-04 14:33:50||265.2||265.3||265.3||265.2|0
1612449280000|2021-02-04 14:34:40|265.5|265.4|265.6|265.4|265.6|265.5|265.5|265.4|12522
1612449290000|2021-02-04 14:34:50||265.5||265.5||265.5||265.5|0
1612449300000|2021-02-04 14:35:00|265.5|265.4|265.6|265.4|265.6|265.5|265.5|265.4|3798
1612449320000|2021-02-04 14:35:20|265.5||265.5||265.5||265.5||0
1612449360000|2021-02-04 14:36:00|265.6||265.5||265.6||265.5||4000
1612449370000|2021-02-04 14:36:10|265.6||265.6||265.6||265.5||0
1612449380000|2021-02-04 14:36:20|265.5|265.5|265.6|265.4|265.6|265.5|265.5|265.4|11054
1612449390000|2021-02-04 14:36:30|265.5||265.5||265.6||265.5||973
1612449400000|2021-02-04 14:36:40|265.6||265.5||265.6||265.5||0
1612449410000|2021-02-04 14:36:50|265.6||265.6||265.6||265.6||0
1612449420000|2021-02-04 14:37:00||265.5||265.5||265.5||265.5|0
1612449450000|2021-02-04 14:37:30|265.7|265.6|265.9|265.7|265.9|265.7|265.7|265.6|2276
1612449500000|2021-02-04 14:38:20|265.8|265.8|265.9|265.7|265.9|265.8|265.8|265.7|596
1612449540000|2021-02-04 14:39:00||265.8||265.8||265.8||265.7|0
1612449550000|2021-02-04 14:39:10||265.7||265.8||265.8||265.7|0
1612449560000|2021-02-04 14:39:20||265.7||265.8||265.8||265.7|0
1612449570000|2021-02-04 14:39:30|265.8|265.7|265.9|265.7|265.9|265.8|265.8|265.7|3843
1612449580000|2021-02-04 14:39:40|265.8|265.8|265.9|265.7|265.9|265.8|265.8|265.7|8381
1612449600000|2021-02-04 14:40:00|265.8|265.6|265.7|265.6|265.8|265.6|265.7|265.6|8241
1612449610000|2021-02-04 14:40:10|265.6|265.5|265.7|265.5|265.7|265.5|265.6|265.5|596
1612449640000|2021-02-04 14:40:40|265.6|265.4|265.5|265.4|265.6|265.5|265.5|265.4|0
1612449660000|2021-02-04 14:41:00|265.6|265.5|265.6|265.4|265.6|265.5|265.5|265.4|5891
1612449670000|2021-02-04 14:41:10|265.5|265.5|265.6|265.5|265.6|265.5|265.5|265.5|5060
1612449680000|2021-02-04 14:41:20|265.7||265.7||265.7||265.7||0
1612449730000|2021-02-04 14:42:10|265.6||265.6||265.6||265.6||0
1612449760000|2021-02-04 14:42:40|265.5|265.4|265.6|265.5|265.6|265.5|265.5|265.4|2500
1612449770000|2021-02-04 14:42:50|265.5|265.4|265.5|265.3|265.5|265.4|265.5|265.3|5463
1612449780000|2021-02-04 14:43:00|265.4||265.4||265.4||265.4||0
1612449800000|2021-02-04 14:43:20|265.3|265.2|265.3|265.2|265.4|265.2|265.3|265.2|0
1612449810000|2021-02-04 14:43:30|265.4||265.4||265.4||265.3||0
1612449820000|2021-02-04 14:43:40|265.3||265.4||265.4||265.3||0
1612449830000|2021-02-04 14:43:50|265.3||265.3||265.4||265.3||0
1612449840000|2021-02-04 14:44:00||265.1||265.1||265.2||265.1|0
1612449860000|2021-02-04 14:44:20||265.2||265.2||265.2||265.2|0
1612449910000|2021-02-04 14:45:10|265.2|265.1|265.3|265.1|265.3|265.1|265.2|265.1|2478
1612449930000|2021-02-04 14:45:30|265.2|265.2|265.2|265.1|265.2|265.2|265.2|265.1|0
1612449960000|2021-02-04 14:46:00|265.3|265.2|265.3|265.2|265.3|265.2|265.3|265.1|1649
1612449980000|2021-02-04 14:46:20|265.4||265.4||265.4||265.3||2843
1612450000000|2021-02-04 14:46:40||265.3||265.3||265.3||265.3|0
1612450010000|2021-02-04 14:46:50||265.2||265.2||265.2||265.2|0
1612450040000|2021-02-04 14:47:20|265.3||265.3||265.3||265.3||0
1612450060000|2021-02-04 14:47:40|265.2|265.1|265.4|265.2|265.4|265.2|265.2|265.1|8235
1612450070000|2021-02-04 14:47:50|265.3||265.3||265.3||265.3||0
1612450090000|2021-02-04 14:48:10|265.4||265.4||265.4||265.4||0
1612450110000|2021-02-04 14:48:30|265.3|265.3|265.4|265.2|265.4|265.3|265.3|265.2|1883
1612450120000|2021-02-04 14:48:40|265.3||265.3||265.3||265.3||0
1612450150000|2021-02-04 14:49:10|265.4|265.3|265.4|265.2|265.4|265.3|265.4|265.2|5461
1612450160000|2021-02-04 14:49:20|265.3|265.3|265.4|265.2|265.4|265.3|265.3|265.2|2500
1612450180000|2021-02-04 14:49:40||265.3||265.3||265.3||265.3|0
1612450190000|2021-02-04 14:49:50|265.5|265.4|265.5|265.3|265.5|265.4|265.5|265.3|7047
1612450200000|2021-02-04 14:50:00|265.4||265.5||265.5||265.4||0
1612450210000|2021-02-04 14:50:10|265.4|265.2|265.3|265.2|265.4|265.2|265.3|265.2|2610
1612450220000|2021-02-04 14:50:20|265.4|265.3|265.4|265.2|265.4|265.3|265.4|265.2|7793
1612450300000|2021-02-04 14:51:40|265.3||265.3||265.3||265.3||0
1612450310000|2021-02-04 14:51:50|265.4|265.3|265.3|265.2|265.4|265.3|265.3|265.2|894
1612450340000|2021-02-04 14:52:20|265.4||265.3||265.4||265.3||2699
1612450360000|2021-02-04 14:52:40|265.4|265.3|265.4|265.2|265.4|265.3|265.4|265.2|4000
1612450380000|2021-02-04 14:53:00|265.3||265.3||265.4||265.3||500
1612450390000|2021-02-04 14:53:10|265.4||265.4||265.4||265.4||725
1612450400000|2021-02-04 14:53:20|265.3||265.3||265.3||265.3||0
1612450420000|2021-02-04 14:53:40|265.4|265.3|265.4|265.2|265.4|265.3|265.3|265.2|594
1612450440000|2021-02-04 14:54:00|265.3||265.3||265.4||265.3||0
1612450460000|2021-02-04 14:54:20|265.4|265.3|265.4|265.2|265.4|265.3|265.4|265.2|4220
1612450470000|2021-02-04 14:54:30|265.3||265.3||265.3||265.3||0
1612450480000|2021-02-04 14:54:40|265.4|265.3|265.4|265.2|265.4|265.3|265.3|265.2|12390
1612450490000|2021-02-04 14:54:50|265.3|265.3|265.3|265.2|265.4|265.3|265.3|265.2|2500
1612450520000|2021-02-04 14:55:20|265.2|265.1|265.3|265.2|265.3|265.2|265.2|265|38869
1612450530000|2021-02-04 14:55:30||265.1||265.1||265.1||265.1|2691
1612450560000|2021-02-04 14:56:00||265.2||265.2||265.2||265.2|0
1612450570000|2021-02-04 14:56:10|265.4|265.3|265.4|265.3|265.4|265.3|265.4|265.3|3536
1612450580000|2021-02-04 14:56:20|265.3|265.2|265.3|265.2|265.3|265.2|265.3|265.2|1320
1612450600000|2021-02-04 14:56:40|265.4|265.3|265.4|265.2|265.4|265.3|265.4|265.2|1158
1612450650000|2021-02-04 14:57:30|265.3||265.3||265.3||265.3||0
1612450660000|2021-02-04 14:57:40|265.4|265.3|265.4|265.2|265.4|265.3|265.4|265.2|3275
1612450720000|2021-02-04 14:58:40|265.3|265.3|265.4|265.2|265.4|265.3|265.3|265.2|1573
1612450760000|2021-02-04 14:59:20||265.3||265.3||265.3||265.3|0
1612450790000|2021-02-04 14:59:50|265.5|265.4|265.4|265.2|265.6|265.4|265.4|265.2|13497
1612450800000|2021-02-04 15:00:00|265.3|265.3|265.5|265.3|265.5|265.4|265.3|265.3|11706
1612450810000|2021-02-04 15:00:10|||||||||1
1612450820000|2021-02-04 15:00:20|265.4|265.2|265.4|265.2|265.4|265.2|265.4|265.2|0
1612450830000|2021-02-04 15:00:30|265.3|265.3|265.4|265.2|265.4|265.3|265.3|265.2|2777
1612450850000|2021-02-04 15:00:50|265.3||265.4||265.4||265.3||3466
1612450860000|2021-02-04 15:01:00|265.3|265.3|265.3|265.2|265.4|265.3|265.3|265.2|9539
1612450870000|2021-02-04 15:01:10|265.4||265.3||265.4||265.3||1
1612450900000|2021-02-04 15:01:40|265.4|265.3|265.3|265.2|265.4|265.3|265.3|265.2|5165
1612450940000|2021-02-04 15:02:20|265.2|265.1|265.3|265.2|265.3|265.2|265.2|265.1|4475
1612450960000|2021-02-04 15:02:40||265.1||265.1||265.1||265.1|504
1612450980000|2021-02-04 15:03:00|265.4|265.2|265.3|265.2|265.4|265.3|265.3|265.2|4000
1612450990000|2021-02-04 15:03:10|||||||||1825
1612451000000|2021-02-04 15:03:20||265.1||265.1||265.1||265.1|0
1612451010000|2021-02-04 15:03:30|265.2|265.2|265.3|265.2|265.3|265.2|265.2|265.1|8242
1612451040000|2021-02-04 15:04:00|265.4|265.3|265.4|265.2|265.4|265.3|265.4|265.2|1811
1612451060000|2021-02-04 15:04:20||265.3||265.3||265.3||265.3|0
1612451090000|2021-02-04 15:04:50|265.5||265.5||265.5||265.5||0
1612451100000|2021-02-04 15:05:00|265.4||265.4||265.5||265.4||1500
1612451110000|2021-02-04 15:05:10|265.5|265.4|265.5|265.3|265.5|265.4|265.5|265.3|2500
1612451130000|2021-02-04 15:05:30||265.4||265.4||265.4||265.4|0
1612451140000|2021-02-04 15:05:40|265.6|265.5|265.6|265.4|265.6|265.5|265.6|265.4|7169
1612451160000|2021-02-04 15:06:00|265.7|265.5|265.8|265.6|265.8|265.6|265.7|265.5|5036
1612451170000|2021-02-04 15:06:10|265.9|265.7|265.9|265.7|265.9|265.8|265.9|265.6|2900
1612451220000|2021-02-04 15:07:00||265.8||265.7||265.8||265.7|0
1612451230000|2021-02-04 15:07:10||265.8||265.8||265.8||265.8|0
1612451240000|2021-02-04 15:07:20|265.8|265.7|265.9|265.8|265.9|265.8|265.8|265.7|13589
1612451260000|2021-02-04 15:07:40|||||||||3871
1612451270000|2021-02-04 15:07:50|266|265.9|266|265.9|266|265.9|266|265.9|783
1612451290000|2021-02-04 15:08:10|266.1|266|266|265.9|266.1|266|266|265.9|503
1612451310000|2021-02-04 15:08:30|266.1|266|266.1|265.9|266.1|266|266|265.9|5671
1612451340000|2021-02-04 15:09:00|266|265.8|265.8|265.7|266|265.8|265.8|265.7|8883
1612451350000|2021-02-04 15:09:10|265.9||265.9||265.9||265.9||0
1612451390000|2021-02-04 15:09:50|265.8|265.8|265.9|265.7|265.9|265.8|265.8|265.7|5961
1612451410000|2021-02-04 15:10:10|265.8||265.8||265.8||265.8||0
1612451420000|2021-02-04 15:10:20|265.9|265.8|265.9|265.7|265.9|265.8|265.9|265.7|1317
1612451430000|2021-02-04 15:10:30||265.8||265.8||265.8||265.8|0
1612451440000|2021-02-04 15:10:40|265.8|265.7|265.9|265.7|265.9|265.7|265.8|265.7|649
1612451460000|2021-02-04 15:11:00||265.8||265.8||265.8||265.8|0
1612451510000|2021-02-04 15:11:50|||||||||4154
1612451530000|2021-02-04 15:12:10|265.8|265.7|265.8|265.7|265.9|265.7|265.8|265.7|6097
1612451540000|2021-02-04 15:12:20|265.7|265.6|265.8|265.6|265.8|265.6|265.7|265.6|3764
1612451550000|2021-02-04 15:12:30|265.7|265.7|265.7|265.5|265.7|265.7|265.7|265.5|603
1612451560000|2021-02-04 15:12:40|265.6||265.6||265.6||265.6||0
1612451600000|2021-02-04 15:13:20|265.5|265.4|265.5|265.4|265.6|265.4|265.5|265.4|5671
1612451660000|2021-02-04 15:14:20|265.4|265.3|265.5|265.4|265.5|265.4|265.4|265.3|3671
1612451700000|2021-02-04 15:15:00|265.6|265.5|265.6|265.4|265.6|265.5|265.5|265.4|4383
1612451730000|2021-02-04 15:15:30|265.5||265.5||265.6||265.5||1819
1612451740000|2021-02-04 15:15:40|265.6|265.5|265.6|265.5|265.6|265.5|265.6|265.5|0
1612451750000|2021-02-04 15:15:50|265.5|265.4|265.6|265.4|265.6|265.4|265.5|265.4|1365
1612451780000|2021-02-04 15:16:20||265.5||265.5||265.5||265.4|0
1612451790000|2021-02-04 15:16:30||265.4||265.4||265.4||265.4|0
1612451800000|2021-02-04 15:16:40||265.5||265.5||265.5||265.5|0
1612451820000|2021-02-04 15:17:00|265.7|265.6|265.6|265.5|265.7|265.6|265.5|265.4|1938
1612451850000|2021-02-04 15:17:30|265.7|265.6|265.6|265.5|265.7|265.6|265.6|265.5|1498
1612451900000|2021-02-04 15:18:20|265.7|265.6|265.7|265.5|265.7|265.6|265.6|265.5|2093
1612451910000|2021-02-04 15:18:30|265.6||265.7||265.7||265.6||0
1612451920000|2021-02-04 15:18:40|265.6||265.6||265.6||265.6||0
1612451940000|2021-02-04 15:19:00|265.7|265.6|265.7|265.5|265.7|265.6|265.7|265.5|4382
1612452000000|2021-02-04 15:20:00|265.6||265.7||265.7||265.6||0
1612452010000|2021-02-04 15:20:10|265.6|265.6|265.7|265.6|265.7|265.6|265.6|265.5|3381
1612452020000|2021-02-04 15:20:20|||||||||4826
1612452070000|2021-02-04 15:21:10|265.8|265.7|265.8|265.6|265.8|265.7|265.7|265.6|5623
1612452080000|2021-02-04 15:21:20|265.7||265.7||265.7||265.7||0
1612452090000|2021-02-04 15:21:30|265.8|265.7|265.9|265.7|265.9|265.7|265.8|265.7|2249
1612452100000|2021-02-04 15:21:40|265.8||265.8||265.8||265.8||0
1612452130000|2021-02-04 15:22:10|265.9|265.8|265.9|265.8|265.9|265.8|265.8|265.8|7529
1612452150000|2021-02-04 15:22:30|266|265.9|266|265.9|266|265.9|265.9|265.8|3110
1612452160000|2021-02-04 15:22:40|265.9|265.8|265.9|265.8|266|265.8|265.9|265.8|6291
1612452180000|2021-02-04 15:23:00|265.8|265.7|265.8|265.7|265.9|265.7|265.8|265.6|3732
1612452190000|2021-02-04 15:23:10|265.7|265.6|265.7|265.5|265.7|265.6|265.6|265.5|15055
1612452200000|2021-02-04 15:23:20|||||||||500
1612452210000|2021-02-04 15:23:30|265.6|265.6|265.7|265.5|265.7|265.6|265.6|265.5|3000
1612452240000|2021-02-04 15:24:00|265.6|265.6|265.6|265.5|265.6|265.6|265.6|265.5|0
1612452260000|2021-02-04 15:24:20|265.7|265.6|265.7|265.5|265.7|265.6|265.7|265.5|5752
1612452290000|2021-02-04 15:24:50|265.8|265.6|265.8|265.7|265.8|265.7|265.8|265.6|1148
1612452300000|2021-02-04 15:25:00|265.7|265.6|265.7|265.5|265.7|265.6|265.6|265.5|3772
1612452310000|2021-02-04 15:25:10|265.6||265.6||265.6||265.6||3613
1612452330000|2021-02-04 15:25:30|265.5|265.4|265.6|265.4|265.6|265.5|265.5|265.4|5883
1612452340000|2021-02-04 15:25:40|265.5|265.5|265.6|265.5|265.6|265.5|265.5|265.4|1416
1612452380000|2021-02-04 15:26:20|265.5|265.4|265.5|265.4|265.5|265.4|265.5|265.4|1149
1612452390000|2021-02-04 15:26:30|265.4|265.3|265.5|265.4|265.5|265.4|265.4|265.3|16365
1612452400000|2021-02-04 15:26:40|265.6|265.3|265.5|265.3|265.6|265.3|265.5|265.3|0
1612452410000|2021-02-04 15:26:50|265.4|265.4|265.5|265.4|265.5|265.4|265.4|265.4|0
1612452420000|2021-02-04 15:27:00|265.4|265.3|265.4|265.2|265.4|265.3|265.3|265.2|3581
1612452430000|2021-02-04 15:27:10|265.3|265.3|265.4|265.3|265.4|265.3|265.3|265.3|7771
1612452470000|2021-02-04 15:27:50|265.3|265.2|265.3|265.2|265.3|265.2|265.3|265.1|6869
1612452480000|2021-02-04 15:28:00||265.1||265.2||265.2||265.1|0
1612452490000|2021-02-04 15:28:10|265.2|265.1|265.3|265.2|265.3|265.2|265.2|265.1|5259
1612452500000|2021-02-04 15:28:20|265.4||265.3||265.4||265.3||0
1612452510000|2021-02-04 15:28:30|265.4||265.3||265.4||265.3||0
1612452530000|2021-02-04 15:28:50|265.4|265.3|265.4|265.2|265.4|265.3|265.3|265.2|2532
1612452540000|2021-02-04 15:29:00|265.3|265.3|265.4|265.2|265.4|265.3|265.3|265.2|3409
1612452550000|2021-02-04 15:29:10|265.3||265.3||265.4||265.3||0
1612452560000|2021-02-04 15:29:20|||||||||250
1612452580000|2021-02-04 15:29:40|265.4||265.3||265.4||265.3||0
1612452590000|2021-02-04 15:29:50|265.2|265.1|265.3|265.1|265.3|265.1|265.2|265.1|1606
1612452610000|2021-02-04 15:30:10|265.2|265|265.2|265|265.2|265|265.2|265|0
1612452620000|2021-02-04 15:30:20|265.3|265.1|265.3|265.2|265.3|265.2|265.3|265.1|3820
1612452630000|2021-02-04 15:30:30|265.2|265.1|265.2|265|265.3|265.1|265.1|265|7843
1612452650000|2021-02-04 15:30:50||265.1||265.1||265.1||265.1|0
1612452660000|2021-02-04 15:31:00|265.3||265.2||265.3||265.2||0
1612452680000|2021-02-04 15:31:20|||||||||4000
1612452690000|2021-02-04 15:31:30|265.3||265.2||265.3||265.2||0
1612452700000|2021-02-04 15:31:40|265.3|265.2|265.3|265.2|265.3|265.2|265.2|265.1|3771
1612452720000|2021-02-04 15:32:00|265.4|265.3|265.4|265.2|265.4|265.3|265.3|265.2|10589
1612452740000|2021-02-04 15:32:20|265.3|265.1|265.3|265.1|265.3|265.2|265.3|265.1|0
1612452750000|2021-02-04 15:32:30||265.2||265.2||265.2||265.2|0
1612452770000|2021-02-04 15:32:50|265.2|265.1|265.3|265.2|265.3|265.2|265.2|265.1|9763
1612452810000|2021-02-04 15:33:30|265.4|265.3|265.3|265.2|265.4|265.3|265.3|265.2|7558
1612452820000|2021-02-04 15:33:40|265.4||265.4||265.4||265.4||173
1612452840000|2021-02-04 15:34:00|265.3||265.3||265.3||265.3||0
1612452850000|2021-02-04 15:34:10|265.4|265.3|265.4|265.2|265.4|265.3|265.4|265.2|2500
1612452900000|2021-02-04 15:35:00||265.3||265.2||265.3||265.2|0
1612452920000|2021-02-04 15:35:20|265.5|265.3|265.5|265.4|265.5|265.4|265.5|265.3|27261
1612452930000|2021-02-04 15:35:30|||||||||245
1612452940000|2021-02-04 15:35:40|265.4|265.3|265.4|265.2|265.4|265.3|265.4|265.2|17
1612452950000|2021-02-04 15:35:50|265.3||265.3||265.4||265.3||0
1612453020000|2021-02-04 15:37:00|265.4|265.3|265.4|265.3|265.4|265.3|265.4|265.3|3349
1612453030000|2021-02-04 15:37:10|265.5|265.4|265.5|265.4|265.5|265.4|265.4|265.3|4344
1612453050000|2021-02-04 15:37:30|265.6||265.5||265.6||265.5||0
1612453060000|2021-02-04 15:37:40|265.6||265.5||265.6||265.5||0
1612453080000|2021-02-04 15:38:00|265.6||265.5||265.6||265.5||0
1612453120000|2021-02-04 15:38:40|||||||||3543
1612453130000|2021-02-04 15:38:50|265.4|265.3|265.5|265.3|265.5|265.4|265.4|265.3|12104
1612453140000|2021-02-04 15:39:00||265.4||265.4||265.4||265.4|26
1612453150000|2021-02-04 15:39:10|265.6|265.5|265.6|265.5|265.6|265.5|265.6|265.5|0
1612453160000|2021-02-04 15:39:20|265.7||265.6||265.7||265.6||0
1612453170000|2021-02-04 15:39:30|265.7||265.6||265.7||265.6||0
1612453200000|2021-02-04 15:40:00|265.5|265.4|265.5|265.4|265.5|265.4|265.5|265.4|2100
1612453220000|2021-02-04 15:40:20|265.4|265.3|265.4|265.3|265.4|265.3|265.4|265.3|1596
1612453230000|2021-02-04 15:40:30|265.5|265.4|265.4|265.3|265.5|265.4|265.4|265.3|8696
1612453240000|2021-02-04 15:40:40|265.5|265.4|265.5|265.4|265.5|265.4|265.4|265.3|2962
1612453250000|2021-02-04 15:40:50||265.3||265.3||265.3||265.3|0
1612453260000|2021-02-04 15:41:00||265.4||265.4||265.4||265.4|0
1612453270000|2021-02-04 15:41:10|265.4|265.3|265.5|265.3|265.5|265.3|265.4|265.3|5169
1612453280000|2021-02-04 15:41:20|265.6|265.4|265.6|265.5|265.6|265.5|265.6|265.4|1254
1612453330000|2021-02-04 15:42:10|||||||||3000
1612453340000|2021-02-04 15:42:20|265.5|265.4|265.6|265.4|265.6|265.4|265.5|265.4|410
1612453350000|2021-02-04 15:42:30|265.5|265.5|265.6|265.4|265.6|265.5|265.5|265.4|769
1612453360000|2021-02-04 15:42:40||265.5||265.5||265.5||265.5|0
1612453370000|2021-02-04 15:42:50|265.7|265.6|265.7|265.5|265.7|265.6|265.6|265.5|6722
1612453380000|2021-02-04 15:43:00|265.6||265.6||265.7||265.6||0
1612453400000|2021-02-04 15:43:20|265.7|265.6|265.7|265.6|265.7|265.6|265.7|265.6|2628
1612453430000|2021-02-04 15:43:50|265.8|265.7|265.8|265.7|265.8|265.7|265.7|265.6|121
1612453440000|2021-02-04 15:44:00||265.6||265.6||265.6||265.6|0
1612453460000|2021-02-04 15:44:20||265.7||265.6||265.7||265.6|3719
1612453470000|2021-02-04 15:44:30||265.7||265.7||265.7||265.7|0
1612453530000|2021-02-04 15:45:30|265.9|265.8|265.9|265.7|265.9|265.8|265.9|265.7|450
1612453540000|2021-02-04 15:45:40||265.8||265.8||265.8||265.8|0
1612453560000|2021-02-04 15:46:00|266||265.9||266||265.9||8105
1612453620000|2021-02-04 15:47:00|265.8|265.7|265.9|265.8|265.9|265.8|265.8|265.7|11500
1612453660000|2021-02-04 15:47:40|266|265.9|266|265.9|266|265.9|266|265.8|5289
1612453670000|2021-02-04 15:47:50||265.8||265.9||265.9||265.8|0
1612453680000|2021-02-04 15:48:00|265.9|265.8|265.9|265.8|265.9|265.8|265.9|265.8|2500
1612453690000|2021-02-04 15:48:10|266|265.9|266|265.8|266|265.9|266|265.8|3217
1612453710000|2021-02-04 15:48:30|265.9||265.9||265.9||265.9||0
1612453750000|2021-02-04 15:49:10|265.8|265.7|265.9|265.8|265.9|265.8|265.8|265.7|1431
1612453800000|2021-02-04 15:50:00|266|265.9|266|265.9|266|265.9|266|265.9|9006
1612453810000|2021-02-04 15:50:10||265.8||265.8||265.8||265.8|0
1612453820000|2021-02-04 15:50:20|265.9||265.9||265.9||265.9||16
1612453840000|2021-02-04 15:50:40|266||266||266||265.9||13894
1612453850000|2021-02-04 15:50:50|265.9|265.9|265.9|265.8|266|265.9|265.9|265.8|6550
1612453860000|2021-02-04 15:51:00|266|265.9|266|265.9|266|265.9|266|265.8|126
1612453870000|2021-02-04 15:51:10|||||||||109
1612453880000|2021-02-04 15:51:20|||||||||13250
1612453890000|2021-02-04 15:51:30|||||||||4821
1612453900000|2021-02-04 15:51:40|266.1|266|266.1|266|266.1|266|266.1|265.9|2244
1612453920000|2021-02-04 15:52:00|266.2|266.1|266.2|266.1|266.2|266.1|266.2|266.1|9427
1612453940000|2021-02-04 15:52:20|266.3|266.2|266.3|266.1|266.3|266.2|266.3|266.1|7989
1612453960000|2021-02-04 15:52:40||266.2||266.2||266.2||266.1|3442
1612453970000|2021-02-04 15:52:50|266.2|266.1|266.2|266.1|266.3|266.1|266.2|266.1|1060
1612454050000|2021-02-04 15:54:10|266.1|266|266.1|265.9|266.2|266|266.1|265.9|6551
1612454060000|2021-02-04 15:54:20|266|266|266.1|266|266.1|266|266|265.9|1769
1612454080000|2021-02-04 15:54:40|266|265.9|266|265.9|266|265.9|266|265.9|3295
1612454150000|2021-02-04 15:55:50|266.1|266|266.1|265.9|266.1|266|266.1|265.9|4041
1612454160000|2021-02-04 15:56:00||266||266||266||266|0
1612454180000|2021-02-04 15:56:20|266|265.9|266.1|265.9|266.1|265.9|266|265.9|1550
1612454190000|2021-02-04 15:56:30|266||266||266||266||0
1612454220000|2021-02-04 15:57:00|266.1|266|266.1|265.9|266.1|266|266.1|265.9|2645
1612454230000|2021-02-04 15:57:10|266|266|266.1|265.9|266.1|266|266|265.9|5847
1612454240000|2021-02-04 15:57:20||266||266||266||266|0
1612454270000|2021-02-04 15:57:50|266.2|266.1|266.2|266.1|266.2|266.1|266.2|266.1|6443
1612454320000|2021-02-04 15:58:40|266.3||266.2||266.3||266.2||3257
1612454340000|2021-02-04 15:59:00|266.1|266|266.1|266|266.1|266|266.1|266|1188
1612454350000|2021-02-04 15:59:10|||||||||1746
1612454370000|2021-02-04 15:59:30|266.2||266.2||266.2||266.1||1059
1612454390000|2021-02-04 15:59:50||266.1||266.1||266.1||266|0
1612454400000|2021-02-04 16:00:00||266||266||266||266|0
1612454410000|2021-02-04 16:00:10|266.1||266.2||266.2||266.1||0
1612454420000|2021-02-04 16:00:20||266.1||266.1||266.1||266|0
1612454460000|2021-02-04 16:01:00|266.3||266.2||266.3||266.2||10207
1612454480000|2021-02-04 16:01:20|266.3|266.2|266.3|266.1|266.3|266.2|266.3|266.1|3165
1612454490000|2021-02-04 16:01:30||266.2||266.2||266.2||266.2|0
1612454500000|2021-02-04 16:01:40|266.2|266.1|266.3|266.1|266.3|266.1|266.2|266.1|667
1612454520000|2021-02-04 16:02:00||266.2||266.2||266.2||266.2|0
1612454580000|2021-02-04 16:03:00|266.2|266.1|266.2|266.1|266.3|266.1|266.2|266.1|6005
1612454590000|2021-02-04 16:03:10|266.1|266|266.2|266|266.2|266.1|266.1|266|0
1612454600000|2021-02-04 16:03:20||266.1||266.1||266.1||266.1|0
1612454620000|2021-02-04 16:03:40|266.3|266.2|266.3|266.2|266.3|266.2|266.2|266.1|11624
1612454640000|2021-02-04 16:04:00||266.1||266.1||266.1||266.1|0
1612454650000|2021-02-04 16:04:10|266.2|266.2|266.2|266.1|266.2|266.2|266.2|266.1|1160
1612454660000|2021-02-04 16:04:20|266.3||266.3||266.3||266.3||0
1612454670000|2021-02-04 16:04:30||266.2||266.2||266.2||266.1|0
1612454680000|2021-02-04 16:04:40|266.2|266.1|266.3|266.2|266.3|266.2|266.2|266.1|2365
1612454730000|2021-02-04 16:05:30|266.4|266.3|266.4|266.2|266.4|266.3|266.4|266.2|14031
1612454750000|2021-02-04 16:05:50|266.3|266.3|266.4|266.2|266.4|266.3|266.3|266.2|0
1612454790000|2021-02-04 16:06:30||266.3||266.2||266.3||266.2|0
1612454800000|2021-02-04 16:06:40||266.3||266.3||266.3||266.3|0
1612454820000|2021-02-04 16:07:00|||||||||4813
1612454860000|2021-02-04 16:07:40|||||||||5
1612454880000|2021-02-04 16:08:00|266.5|266.4|266.5|266.4|266.5|266.4|266.5|266.4|3321
1612455060000|2021-02-04 16:11:00|||||||||48331
1612455080000|2021-02-04 16:11:20|||||||||328
1612455100000|2021-02-04 16:11:40|266.6|266.5|266.3|266.2|266.6|266.5|266.3|266.2|109389
1612455110000|2021-02-04 16:11:50|||||||||2956
1612455120000|2021-02-04 16:12:00|266.4|266.3|266.4|266.3|266.4|266.3|266.4|266.3|855
1612455140000|2021-02-04 16:12:20|266.3|266.2|266.3|266.2|266.3|266.3|266.3|266.2|0
1612455170000|2021-02-04 16:12:50|||||||||300
1612455240000|2021-02-04 16:14:00|266.2|266.1|266.3|266.2|266.3|266.2|266.2|266.1|38028
1612455270000|2021-02-04 16:14:30|||||||||100
1612455300000|2021-02-04 16:15:00|266.4|266.3|266.5|266.3|266.5|266.3|266.4|266.2|18873
1612455310000|2021-02-04 16:15:10|266.4|266.2|266.4|266.2|266.5|266.3|266.4|266.2|0
1612455320000|2021-02-04 16:15:20|266.5|266.3|266.4|266.2|266.5|266.3|266.4|266.2|0
1612455330000|2021-02-04 16:15:30|266.5|266.3|266.5|266.3|266.5|266.3|266.4|266.2|0
1612455340000|2021-02-04 16:15:40|266.4|266.2|266.5|266.3|266.5|266.3|266.4|266.2|0
1612455350000|2021-02-04 16:15:50|266.4|266.2|266.4|266.2|266.4|266.2|266.4|266.2|0
1612455360000|2021-02-04 16:16:00|266.5|266.3|266.5|266.3|266.5|266.3|266.4|266.2|0
1612455370000|2021-02-04 16:16:10|266.4|266.2|266.4|266.2|266.5|266.2|266.3|266.1|1594
1612455380000|2021-02-04 16:16:20|266.3|266.1|266.4|266.2|266.4|266.2|266.3|266.1|0
1612455390000|2021-02-04 16:16:30|266.3|266.1|266.2|266|266.3|266.1|266.2|266|650
1612455400000|2021-02-04 16:16:40|266.3|266.1|266.3|266.1|266.3|266.1|266.2|266|0
1612455420000|2021-02-04 16:17:00|266.2|266|266.2|266|266.3|266.1|266.2|266|0
1612455430000|2021-02-04 16:17:10|266.4|266.2|266.4|266.2|266.4|266.2|266.3|266.1|4328
1612455440000|2021-02-04 16:17:20|266.3|266.1|266.4|266.2|266.4|266.2|266.3|266.1|0
1612455460000|2021-02-04 16:17:40|266.3|266.1|266.3|266.1|266.3|266.1|266.3|266.1|0
1612455470000|2021-02-04 16:17:50|266.4|266.2|266.4|266.2|266.4|266.2|266.3|266.1|0
1612455480000|2021-02-04 16:18:00|266.3|266.1|266.4|266.2|266.4|266.2|266.3|266|0
1612455490000|2021-02-04 16:18:10|266.3|266.1|266.4|266.1|266.4|266.2|266.3|266|0
1612455500000|2021-02-04 16:18:20|266.3|266|266.2|266|266.3|266.1|266.2|266|0
1612455510000|2021-02-04 16:18:30|266.3|266.1|266.2|266|266.3|266.1|266.2|266|0
1612455520000|2021-02-04 16:18:40|266.3|266.1|266.3|266.1|266.3|266.1|266.2|266|0
1612455530000|2021-02-04 16:18:50|266.2|266|266.3|266.1|266.3|266.1|266.2|266|0
1612455540000|2021-02-04 16:19:00|266.2|266|266.2|266|266.3|266.1|266.2|266|2500
1612455550000|2021-02-04 16:19:10|266.3|266.1|266.3|266.1|266.4|266.2|266.3|266.1|809
1612455560000|2021-02-04 16:19:20|266.4|266.2|266.4|266.2|266.4|266.2|266.4|266.2|0
1612455570000|2021-02-04 16:19:30|266.3|266.1|266.3|266.1|266.4|266.2|266.3|266.1|0
1612455580000|2021-02-04 16:19:40|266.4|266.2|266.3|266.1|266.4|266.2|266.3|266.1|0
1612455590000|2021-02-04 16:19:50|266.4|266.2|266.4|266.2|266.4|266.2|266.3|266.1|0
1612455600000|2021-02-04 16:20:00|266.3|266.1|266.3|266.1|266.3|266.1|266.3|266.1|0
1612455610000|2021-02-04 16:20:10|266.4|266.2|266.4|266.2|266.4|266.2|266.4|266.2|0
1612455620000|2021-02-04 16:20:20|266.3|266.1|266.3|266.1|266.4|266.2|266.3|266.1|0
1612455650000|2021-02-04 16:20:50|266.4|266.2|266.4|266.2|266.4|266.2|266.4|266.2|13
1612455660000|2021-02-04 16:21:00|266.3|266.1|266.3|266.1|266.3|266.1|266.3|266.1|0
1612455670000|2021-02-04 16:21:10|266.4|266.2|266.4|266.2|266.4|266.2|266.3|266.1|0
1612455680000|2021-02-04 16:21:20|266.3|266.1|266.3|266.1|266.4|266.2|266.3|266.1|0
1612455690000|2021-02-04 16:21:30|266.4|266.2|266.4|266.2|266.4|266.2|266.3|266.1|0
1612455700000|2021-02-04 16:21:40|266.3|266.1|266.4|266.2|266.4|266.2|266.3|266.1|3751
1612455710000|2021-02-04 16:21:50|266.3|266.1|266.4|266.2|266.4|266.2|266.3|266.1|0
1612455720000|2021-02-04 16:22:00|266.3|266.1|266.3|266.1|266.4|266.2|266.3|266.1|0
1612455730000|2021-02-04 16:22:10|266.4|266.2|266.4|266.2|266.4|266.2|266.4|266.2|0
1612455740000|2021-02-04 16:22:20|266.3|266.1|266.4|266.2|266.4|266.2|266.3|266.1|0
1612455750000|2021-02-04 16:22:30|266.3|266.1|266.4|266.2|266.4|266.2|266.3|266.1|0
1612455770000|2021-02-04 16:22:50|266.3|266.1|266.3|266.1|266.3|266.1|266.3|266.1|0
1612455780000|2021-02-04 16:23:00|266.4|266.2|266.3|266.1|266.4|266.2|266.3|266.1|0
1612455790000|2021-02-04 16:23:10|266.4|266.2|266.4|266.2|266.4|266.2|266.4|266.2|0
1612455820000|2021-02-04 16:23:40|266.3|266.1|266.3|266.1|266.3|266.1|266.3|266.1|0
1612455830000|2021-02-04 16:23:50|266.4|266.2|266.4|266.2|266.4|266.2|266.3|266.1|2482
1612455840000|2021-02-04 16:24:00|266.3|266.1|266.3|266.1|266.3|266.1|266.2|266|1353
1612455850000|2021-02-04 16:24:10|266.2|266|266.1|265.9|266.3|266.1|266.1|265.9|662
1612455860000|2021-02-04 16:24:20|266.2|266|266.1|265.9|266.2|266|266.1|265.9|0
1612455870000|2021-02-04 16:24:30|266.2|266|266.2|266|266.2|266|266.1|265.9|1026
1612455890000|2021-02-04 16:24:50|266.1|265.9|266.2|266|266.2|266|266.1|265.9|0
1612455900000|2021-02-04 16:25:00|266.1|265.9|266.2|266|266.2|266|266.1|265.9|0
1612455910000|2021-02-04 16:25:10|266.1|265.9|266.1|265.9|266.1|265.9|266.1|265.9|104
1612455920000|2021-02-04 16:25:20|266|265.8|266.1|265.9|266.1|265.9|266|265.8|0
1612455930000|2021-02-04 16:25:30|266|265.8|266.1|265.9|266.1|265.9|266|265.8|0
1612455940000|2021-02-04 16:25:40|266|265.8|265.9|265.7|266.1|265.9|265.9|265.7|1883
1612455950000|2021-02-04 16:25:50||265.6||265.7||265.7||265.6|0
1612455960000|2021-02-04 16:26:00|266|265.8|265.9|265.7|266|265.8|265.9|265.7|0
1612455970000|2021-02-04 16:26:10|266|265.8|265.9|265.7|266|265.8|265.9|265.7|0
1612455980000|2021-02-04 16:26:20|266|265.8|265.9|265.7|266|265.8|265.9|265.7|0
1612455990000|2021-02-04 16:26:30|266|265.8|266|265.8|266|265.8|266|265.8|0
1612456000000|2021-02-04 16:26:40|265.9|265.7|266|265.8|266|265.8|265.9|265.7|0
1612456010000|2021-02-04 16:26:50|265.9|265.7|266|265.8|266.1|265.9|265.9|265.7|657
1612456020000|2021-02-04 16:27:00|266.1|265.9|266|265.8|266.1|265.9|266|265.8|0
1612456030000|2021-02-04 16:27:10|266.1|265.9|266.1|265.9|266.1|265.9|266.1|265.9|0
1612456040000|2021-02-04 16:27:20|266|265.8|266|265.8|266.1|265.9|266|265.8|0
1612456050000|2021-02-04 16:27:30|266.1|265.9|266|265.8|266.1|265.9|265.9|265.7|0
1612456060000|2021-02-04 16:27:40|266.1|265.9|266|265.8|266.1|265.9|266|265.8|0
1612456070000|2021-02-04 16:27:50|266.1|265.9|266|265.8|266.1|265.9|266|265.8|647
1612456080000|2021-02-04 16:28:00|266.1|265.9|266.1|265.9|266.1|265.9|266|265.8|0
1612456090000|2021-02-04 16:28:10|266.2|266|266.1|265.9|266.2|266|266.1|265.9|1651
1612456100000|2021-02-04 16:28:20|266.2|266|266.2|266|266.2|266|266.1|265.9|0
1612456110000|2021-02-04 16:28:30|266.1|265.9|266.2|266|266.2|266|266.1|265.9|0
1612456120000|2021-02-04 16:28:40|266.3|266.1|266.2|266|266.3|266.1|266.2|266|3109
1612456130000|2021-02-04 16:28:50|266.3|266.1|266.3|266.1|266.3|266.1|266.3|266.1|0
1612456140000|2021-02-04 16:29:00|266.2|266|266.2|266|266.3|266.1|266.2|265.9|2961
1612456150000|2021-02-04 16:29:10|266.1|265.9|266.1|265.9|266.1|265.9|266.1|265.9|0
1612456160000|2021-02-04 16:29:20|266.2|266|266.1|265.9|266.2|266|266.1|265.9|55
1612456170000|2021-02-04 16:29:30|266.2|266|266.1|265.9|266.2|266|266.1|265.9|0
1612456180000|2021-02-04 16:29:40|266.2|266|266.2|265.9|266.2|266|266.1|265.8|0
1612456190000|2021-02-04 16:29:50|266.1|265.8|265.8|265.5|266.2|265.9|265.7|265.4|11623
1612512020000|2021-02-05 08:00:20|267|266.9|267.2|266.6|267.2|266.9|267|266.5|69858
1612512030000|2021-02-05 08:00:30|267.1|266.7|267.5|267|267.5|267|267.1|266.7|4249
1612512040000|2021-02-05 08:00:40||267.1||267.2||267.2||267.1|0
1612512060000|2021-02-05 08:01:00|267.4|267.1|267.5|267.2|267.5|267.2|267.4|267.1|7255
1612512070000|2021-02-05 08:01:10|267.6|267.3|267.8|267.4|267.8|267.4|267.6|267.3|1000
1612512100000|2021-02-05 08:01:40|267.9|267.5|267.9|267.6|267.9|267.8|267.6|267.5|18810
1612512110000|2021-02-05 08:01:50|267.8||267.9||267.9||267.8||0
1612512120000|2021-02-05 08:02:00|267.8|267.5|267.6|267.1|267.8|267.5|267.6|267.1|145
1612512160000|2021-02-05 08:02:40|267.5|267.2|267.4|267.1|267.5|267.2|267.4|267.1|596
1612512190000|2021-02-05 08:03:10|267.3|267|267.2|266.8|267.3|267|267.2|266.8|816
1612512210000|2021-02-05 08:03:30|267.1|266.7|267|266.7|267.1|266.7|267|266.7|3804
1612512220000|2021-02-05 08:03:40||266.8||266.8||266.8||266.8|0
1612512230000|2021-02-05 08:03:50||266.7||266.7||266.7||266.7|1721
1612512240000|2021-02-05 08:04:00|266.9|266.6|266.8|266.5|266.9|266.6|266.8|266.5|1000
1612512270000|2021-02-05 08:04:30|266.7|266.4|266.4|266.1|266.7|266.4|266.4|266|3692
1612512280000|2021-02-05 08:04:40||266||266||266||266|0
1612512310000|2021-02-05 08:05:10|266.3|265.9|266|265.8|266.3|265.9|266|265.8|2006
1612512320000|2021-02-05 08:05:20|266.1|265.9|266.5|266.1|266.5|266.1|266.1|265.9|22115
1612512330000|2021-02-05 08:05:30|266.6|266.2|266.7|266.3|266.7|266.3|266.6|266.2|10561
1612512340000|2021-02-05 08:05:40||266.4||266.5||266.5||266.4|0
1612512350000|2021-02-05 08:05:50|266.6|266.4|266.6|266.3|266.6|266.5|266.4|266.2|4909
1612512360000|2021-02-05 08:06:00||266.2||266.3||266.3||266.1|0
1612512400000|2021-02-05 08:06:40|266.5|266.1|266.4|266|266.5|266.1|266.4|266|4821
1612512410000|2021-02-05 08:06:50|266.3|265.9|266.2|265.9|266.3|265.9|266.2|265.8|0
1612512440000|2021-02-05 08:07:20|266.1|265.8|266|265.8|266.1|265.8|266|265.8|1612
1612512450000|2021-02-05 08:07:30|266.1||266||266.1||266||0
1612512460000|2021-02-05 08:07:40|266.1||266||266.1||266||1500
1612512480000|2021-02-05 08:08:00|265.9|265.7|266|265.8|266|265.8|265.9|265.7|683
1612512490000|2021-02-05 08:08:10|266.1|265.7|266.1|265.8|266.1|265.8|266|265.7|1881
1612512520000|2021-02-05 08:08:40|||||||||1000
1612512540000|2021-02-05 08:09:00|266||266||266||266||0
1612512550000|2021-02-05 08:09:10|||||||||10000
1612512580000|2021-02-05 08:09:40|266.1||266.1||266.1||266||1399
1612512590000|2021-02-05 08:09:50|266||266||266||266||0
1612512630000|2021-02-05 08:10:30|266.1|265.9|266|265.8|266.1|265.9|266|265.8|3778
1612512640000|2021-02-05 08:10:40|265.9|265.7|266|265.7|266|265.7|265.9|265.7|801
1612512660000|2021-02-05 08:11:00|265.9|265.6|265.6|265.4|265.9|265.6|265.6|265.4|3354
1612512670000|2021-02-05 08:11:10|265.5|265.3|265.5|265.3|265.6|265.4|265.5|265.2|0
1612512690000|2021-02-05 08:11:30||265.2||265.2||265.2||265.2|1994
1612512700000|2021-02-05 08:11:40||265.1||265.1||265.1||265.1|0
1612512720000|2021-02-05 08:12:00|265.4|265|265.3|265|265.4|265|265.3|265|0
1612512730000|2021-02-05 08:12:10|265.4|265.1|265.3|265.1|265.4|265.1|265.3|265.1|7636
1612512760000|2021-02-05 08:12:40||265.2||265.1||265.2||265.1|2406
1612512770000|2021-02-05 08:12:50|265.5|265.2|265.7|265.5|265.7|265.5|265.5|265.2|9605
1612512780000|2021-02-05 08:13:00|265.8|265.6|265.7|265.6|265.8|265.6|265.7|265.6|2489
1612512820000|2021-02-05 08:13:40||265.5||265.5||265.5||265.5|2574
1612512830000|2021-02-05 08:13:50|265.6|265.4|265.6|265.3|265.6|265.4|265.5|265.3|2005
1612512860000|2021-02-05 08:14:20||265.4||265.4||265.4||265.4|2
1612512900000|2021-02-05 08:15:00|265.5|265.3|265.4|265.1|265.5|265.3|265.3|265.1|7131
1612512910000|2021-02-05 08:15:10|265.3|265.3|265.5|265.3|265.5|265.4|265.3|265.2|6268
1612512940000|2021-02-05 08:15:40|265.6|265.4|265.7|265.5|265.7|265.5|265.6|265.4|1007
1612512960000|2021-02-05 08:16:00|265.8|265.6|265.9|265.7|265.9|265.7|265.8|265.6|3666
1612512970000|2021-02-05 08:16:10|265.8||265.9||265.9||265.8||0
1612512980000|2021-02-05 08:16:20|265.8|265.6|265.8|265.6|265.9|265.6|265.8|265.6|2258
1612512990000|2021-02-05 08:16:30|265.9|265.7|265.8|265.6|265.9|265.7|265.8|265.6|2350
1612513020000|2021-02-05 08:17:00|265.7|265.5|265.5|265.4|265.7|265.5|265.5|265.4|2535
1612513030000|2021-02-05 08:17:10|265.6|265.5|265.7|265.5|265.7|265.6|265.6|265.4|9090
1612513040000|2021-02-05 08:17:20|265.6|265.4|265.6|265.5|265.6|265.5|265.5|265.4|4258
1612513050000|2021-02-05 08:17:30|265.5|265.4|265.6|265.4|265.6|265.4|265.5|265.4|2257
1612513080000|2021-02-05 08:18:00||265.5||265.5||265.5||265.5|0
1612513100000|2021-02-05 08:18:20|265.7|265.6|265.8|265.7|265.9|265.8|265.7|265.6|5095
1612513110000|2021-02-05 08:18:30|265.9|265.8|265.9|265.7|265.9|265.8|265.9|265.7|1000
1612513120000|2021-02-05 08:18:40||265.8||265.8||265.8||265.8|0
1612513130000|2021-02-05 08:18:50|266|265.9|266.1|265.9|266.1|265.9|266|265.9|728
1612513140000|2021-02-05 08:19:00|266||266||266||266||0
1612513210000|2021-02-05 08:20:10|265.9|265.8|265.9|265.8|266|265.8|265.9|265.8|7201
1612513220000|2021-02-05 08:20:20|265.8|265.7|265.8|265.6|265.8|265.7|265.8|265.6|2555
1612513230000|2021-02-05 08:20:30|265.7||265.8||265.8||265.7||989
1612513240000|2021-02-05 08:20:40|265.9|265.7|266|265.8|266|265.8|265.9|265.7|4053
1612513390000|2021-02-05 08:23:10||265.9||265.8||265.9||265.8|1000
1612513440000|2021-02-05 08:24:00|265.9|265.9|266|265.9|266|265.9|265.9|265.8|3835
1612513480000|2021-02-05 08:24:40|265.9|265.8|265.9|265.7|265.9|265.8|265.9|265.7|4427
1612513500000|2021-02-05 08:25:00|265.8|265.8|265.9|265.7|265.9|265.8|265.8|265.7|0
1612513510000|2021-02-05 08:25:10|265.8||265.8||265.8||265.8||0
1612513520000|2021-02-05 08:25:20|265.9|265.8|265.9|265.7|265.9|265.8|265.9|265.7|0
1612513530000|2021-02-05 08:25:30|265.8||265.8||265.8||265.8||0
1612513540000|2021-02-05 08:25:40||265.6||265.6||265.6||265.6|0
1612513550000|2021-02-05 08:25:50||265.7||265.7||265.7||265.7|0
1612513560000|2021-02-05 08:26:00|265.9|265.8|265.9|265.8|266|265.8|265.9|265.8|3911
1612513570000|2021-02-05 08:26:10|265.8|265.7|265.9|265.7|265.9|265.7|265.8|265.7|930
1612513710000|2021-02-05 08:28:30|265.8|265.6|265.8|265.7|265.9|265.7|265.7|265.5|8757
1612513720000|2021-02-05 08:28:40|265.9|265.8|265.9|265.7|265.9|265.8|265.9|265.7|578
1612513730000|2021-02-05 08:28:50||265.8||265.8||265.8||265.8|0
1612513750000|2021-02-05 08:29:10|266|265.9|266.1|265.9|266.1|266|266|265.8|5061
1612513790000|2021-02-05 08:29:50|266||266||266||266||0
1612513810000|2021-02-05 08:30:10|265.9|265.8|266|265.9|266|265.9|265.9|265.8|4827
1612513820000|2021-02-05 08:30:20|266.1|265.8|266.1|266|266.2|266|266.1|265.8|7786
1612513830000|2021-02-05 08:30:30|266|265.9|266|265.8|266.1|265.9|266|265.8|0
1612513850000|2021-02-05 08:30:50|265.9||266||266||265.9||0
1612513870000|2021-02-05 08:31:10||265.9||265.9||265.9||265.9|0
1612513910000|2021-02-05 08:31:50|266.1|266|266.1|266|266.1|266|266.1|266|3443
1612513930000|2021-02-05 08:32:10|266|265.9|266.1|266|266.1|266|266|265.9|14912
1612514000000|2021-02-05 08:33:20|266.2|266.1|266.2|266.1|266.3|266.1|266.2|266.1|1522
1612514010000|2021-02-05 08:33:30|266.3|266.2|266.3|266.2|266.3|266.2|266.3|266.1|603
1612514020000|2021-02-05 08:33:40|266.4|266.3|266.4|266.3|266.4|266.3|266.4|266.3|779
1612514030000|2021-02-05 08:33:50|266.3|266.2|266.3|266.2|266.3|266.2|266.3|266.2|1315
1612514040000|2021-02-05 08:34:00|266.4||266.3||266.4||266.3||1878
1612514050000|2021-02-05 08:34:10|266.2|266.1|266.2|266.1|266.2|266.1|266.2|266.1|6375
1612514070000|2021-02-05 08:34:30|266.3|266.2|266.3|266.2|266.3|266.2|266.3|266.1|1513
1612514080000|2021-02-05 08:34:40|266.4|266.3|266.4|266.2|266.4|266.3|266.4|266.2|2919
1612514110000|2021-02-05 08:35:10|266.3|266.1|266.2|266.1|266.3|266.1|266.2|266.1|17809
1612514160000|2021-02-05 08:36:00|266.1|266|266.1|266|266.2|266|266.1|266|23087
1612514200000|2021-02-05 08:36:40|266.2|266.1|266.2|266.1|266.2|266.1|266.2|266.1|1653
1612514220000|2021-02-05 08:37:00|266.3|266.2|266.4|266.3|266.4|266.3|266.3|266.2|3486
1612514260000|2021-02-05 08:37:40|266.3|266.2|266.2|266|266.3|266.2|266.1|266|3386
1612514270000|2021-02-05 08:37:50|266.1|266.1|266.2|266|266.2|266.1|266.1|266|3165
1612514290000|2021-02-05 08:38:10||266.1||266.1||266.1||266.1|0
1612514300000|2021-02-05 08:38:20|266.1|266|266.2|266|266.2|266|266.1|266|3294
1612514310000|2021-02-05 08:38:30|266.1|266.1|266.2|266|266.2|266.1|266.1|266|756
1612514330000|2021-02-05 08:38:50|266.3|266.1|266.2|266|266.3|266.2|266.1|266|14139
1612514360000|2021-02-05 08:39:20|||||||||3000
1612514390000|2021-02-05 08:39:50|266.3|266.1|266.3|266.1|266.3|266.2|266.2|266.1|1579
1612514400000|2021-02-05 08:40:00|266.2||266.2||266.2||266.2||0
1612514430000|2021-02-05 08:40:30|266.3|266.2|266.2|266.1|266.3|266.2|266.2|266.1|2292
1612514440000|2021-02-05 08:40:40|266.3|266.2|266.3|266.2|266.3|266.2|266.3|266.2|2500
1612514450000|2021-02-05 08:40:50|266.4|266.3|266.4|266.3|266.4|266.3|266.4|266.3|82
1612514480000|2021-02-05 08:41:20|266.5|266.4|266.5|266.4|266.5|266.4|266.5|266.4|706
1612514500000|2021-02-05 08:41:40|266.4|266.3|266.4|266.2|266.4|266.3|266.3|266.2|3115
1612514510000|2021-02-05 08:41:50||266.3||266.2||266.3||266.2|0
1612514520000|2021-02-05 08:42:00|266.5|266.3|266.5|266.3|266.5|266.4|266.5|266.2|1975
1612514550000|2021-02-05 08:42:30|266.4||266.4||266.4||266.4||0
1612514620000|2021-02-05 08:43:40|266.3|266.2|266.2|266.1|266.3|266.2|266.2|266.1|3612
1612514710000|2021-02-05 08:45:10|266.3|266.2|266.3|266.1|266.3|266.2|266.3|266.1|1114
1612514780000|2021-02-05 08:46:20|266.2||266.2||266.2||266.2||0
1612514800000|2021-02-05 08:46:40|||||||||700
1612514810000|2021-02-05 08:46:50|266.1|266|265.9|265.8|266.1|266|265.9|265.8|13950
1612514830000|2021-02-05 08:47:10||265.7||265.7||265.7||265.7|3217
1612514840000|2021-02-05 08:47:20||265.8||265.7||265.8||265.7|0
1612514930000|2021-02-05 08:48:50|265.8|265.6|265.7|265.5|265.8|265.6|265.6|265.5|11572
1612514940000|2021-02-05 08:49:00|265.6|265.4|265.6|265.5|265.7|265.6|265.5|265.4|21159
1612514950000|2021-02-05 08:49:10|265.7|265.6|265.7|265.6|265.7|265.6|265.7|265.6|1134
1612514960000|2021-02-05 08:49:20|265.8|265.5|265.8|265.7|265.8|265.7|265.8|265.5|13026
1612515010000|2021-02-05 08:50:10|265.9|265.8|266|265.8|266|265.9|265.9|265.8|10369
1612515040000|2021-02-05 08:50:40|265.9|265.7|265.9|265.7|265.9|265.7|265.8|265.7|3321
1612515080000|2021-02-05 08:51:20|265.8|265.8|265.9|265.8|266|265.9|265.8|265.8|4174
1612515090000|2021-02-05 08:51:30|266||266||266||266||0
1612515100000|2021-02-05 08:51:40|265.9||265.9||265.9||265.9||0
1612515130000|2021-02-05 08:52:10|265.8|265.7|265.6|265.5|265.8|265.8|265.6|265.4|53635
1612515190000|2021-02-05 08:53:10|265.5|265.4|265.5|265.4|265.5|265.4|265.5|265.4|130
1612515210000|2021-02-05 08:53:30|265.6||265.6||265.6||265.6||0
1612515230000|2021-02-05 08:53:50|265.5|265.3|265.4|265.3|265.5|265.3|265.4|265.2|6661
1612515240000|2021-02-05 08:54:00|265.5|265.4|265.5|265.4|265.5|265.4|265.5|265.3|0
1612515250000|2021-02-05 08:54:10|265.6||265.6||265.6||265.6||0
1612515270000|2021-02-05 08:54:30|265.5|265.3|265.4|265.3|265.5|265.3|265.4|265.3|1852
1612515280000|2021-02-05 08:54:40|265.5|265.4|265.4|265.3|265.5|265.4|265.4|265.3|3741
1612515310000|2021-02-05 08:55:10|265.3|265.2|265.3|265.1|265.3|265.2|265.2|265.1|4203
1612515320000|2021-02-05 08:55:20|265.2|265.2|265.3|265.1|265.3|265.2|265.2|265.1|0
1612515330000|2021-02-05 08:55:30|||||||||300
1612515340000|2021-02-05 08:55:40|265.2||265.3||265.3||265.2||0
1612515360000|2021-02-05 08:56:00|265.2|265|265.2|265|265.2|265.1|265.1|265|17049
1612515370000|2021-02-05 08:56:10||265.1||265.1||265.1||265.1|0
1612515380000|2021-02-05 08:56:20|||||||||1763
1612515420000|2021-02-05 08:57:00|265.3|265.2|265.3|265.1|265.3|265.2|265.2|265.1|7968
1612515440000|2021-02-05 08:57:20|265.2|265.2|265.3|265.2|265.3|265.2|265.2|265.2|901
1612515450000|2021-02-05 08:57:30|265.4|265.3|265.4|265.3|265.4|265.3|265.4|265.3|7466
1612515500000|2021-02-05 08:58:20|265.5|265.4|265.5|265.4|265.5|265.4|265.5|265.4|596
1612515530000|2021-02-05 08:58:50|265.4|265.3|265.4|265.2|265.4|265.3|265.4|265.2|558
1612515540000|2021-02-05 08:59:00||265.3||265.3||265.3||265.3|0
1612515550000|2021-02-05 08:59:10|265.3|265.2|265.3|265.2|265.4|265.2|265.3|265.2|0
1612515560000|2021-02-05 08:59:20|||||||||40
1612515600000|2021-02-05 09:00:00|265.2|265.1|265.2|265.1|265.2|265.1|265.2|265.1|0
1612515630000|2021-02-05 09:00:30|265.1|265|265.2|265.1|265.2|265.1|265.1|265|102
1612515640000|2021-02-05 09:00:40||265||265.1||265.1||265|0
1612515650000|2021-02-05 09:00:50|265.1|265|265.1|265|265.2|265|265.1|265|65
1612515690000|2021-02-05 09:01:30|265|264.9|264.9|264.7|265|264.9|264.8|264.7|19164
1612515700000|2021-02-05 09:01:40|264.8||264.8||264.8||264.8||0
1612515710000|2021-02-05 09:01:50|264.9|264.8|264.9|264.7|264.9|264.8|264.9|264.7|1958
1612515720000|2021-02-05 09:02:00|264.8||264.8||264.8||264.8||0
1612515780000|2021-02-05 09:03:00|264.7|264.6|264.7|264.6|264.7|264.6|264.7|264.5|111
1612515790000|2021-02-05 09:03:10|264.6|264.5|264.6|264.5|264.7|264.5|264.6|264.5|3258
1612515810000|2021-02-05 09:03:30|264.7|264.6|264.7|264.5|264.7|264.6|264.6|264.5|5856
1612515870000|2021-02-05 09:04:30|264.6|264.6|264.5|264.3|264.7|264.6|264.4|264.3|13533
1612515880000|2021-02-05 09:04:40||264.4||264.3||264.4||264.3|0
1612515890000|2021-02-05 09:04:50||264.4||264.4||264.4||264.4|0
1612515900000|2021-02-05 09:05:00|264.4|264.3|264.5|264.4|264.5|264.4|264.4|264.3|5296
1612515910000|2021-02-05 09:05:10|264.6|264.3|264.4|264.3|264.6|264.3|264.4|264.3|4816
1612515920000|2021-02-05 09:05:20|||||||||990
1612515940000|2021-02-05 09:05:40|264.3|264.2|264.4|264.2|264.4|264.2|264.3|264.2|2374
1612515960000|2021-02-05 09:06:00||264.3||264.3||264.3||264.3|0
1612515980000|2021-02-05 09:06:20|264.5|264.4|264.5|264.4|264.5|264.4|264.5|264.4|4142
1612515990000|2021-02-05 09:06:30|264.6|264.5|264.6|264.5|264.6|264.5|264.6|264.5|1882
1612516000000|2021-02-05 09:06:40|264.7|264.6|264.6|264.5|264.7|264.6|264.6|264.5|9854
1612516010000|2021-02-05 09:06:50|264.7|264.6|264.7|264.6|264.7|264.6|264.7|264.6|1882
1612516020000|2021-02-05 09:07:00|264.8|264.7|264.9|264.8|264.9|264.8|264.8|264.7|10402
1612516030000|2021-02-05 09:07:10|264.8|264.7|264.9|264.8|264.9|264.8|264.8|264.6|9565
1612516040000|2021-02-05 09:07:20|265|264.9|265|264.9|265|264.9|265|264.9|3269
1612516060000|2021-02-05 09:07:40|||||||||3000
1612516090000|2021-02-05 09:08:10|265.1|265|265.1|265|265.1|265|265.1|265|4072
1612516120000|2021-02-05 09:08:40|265.2|265.1|265.2|265.1|265.2|265.1|265.2|265.1|4466
1612516130000|2021-02-05 09:08:50|265.1|265|265.1|265|265.1|265|265.1|265|2905
1612516140000|2021-02-05 09:09:00|265.2||265.2||265.2||265.2||0
1612516150000|2021-02-05 09:09:10|265.1||265.2||265.2||265.1||0
1612516180000|2021-02-05 09:09:40|265.3|265.1|265.3|265.1|265.3|265.2|265.3|265.1|3568
1612516190000|2021-02-05 09:09:50|265.2|265|265.2|265|265.2|265|265.2|265|0
1612516250000|2021-02-05 09:10:50||265.1||265.1||265.1||265.1|0
1612516350000|2021-02-05 09:12:30|265.1|265|265.1|265|265.1|265|265.1|265|7892
1612516360000|2021-02-05 09:12:40|265.2||265.2||265.2||265.2||0
1612516370000|2021-02-05 09:12:50||265.1||265.1||265.1||265.1|197
1612516390000|2021-02-05 09:13:10|265.1|265|265.2|265|265.2|265|265.1|265|2734
1612516400000|2021-02-05 09:13:20||265.1||265.1||265.1||265.1|0
1612516440000|2021-02-05 09:14:00|265.1|265|265.1|265|265.1|265|265.1|265|11148
1612516450000|2021-02-05 09:14:10|265|264.9|265|264.9|265.1|264.9|265|264.9|4707
1612516460000|2021-02-05 09:14:20|265.1|265|265.1|265|265.1|265|265.1|265|1043
1612516520000|2021-02-05 09:15:20|265.2|265.1|265.2|265.1|265.2|265.1|265.2|265.1|1248
1612516590000|2021-02-05 09:16:30|265.1|265|265.1|265|265.1|265|265.1|265|3463
1612516610000|2021-02-05 09:16:50|265.2||265.2||265.2||265.2||0
1612516620000|2021-02-05 09:17:00|265.1||265.1||265.1||265.1||0
1612516650000|2021-02-05 09:17:30|265|264.9|265|264.9|265|264.9|265|264.8|7293
1612516660000|2021-02-05 09:17:40|265.1||265.1||265.1||265.1||0
1612516680000|2021-02-05 09:18:00||265||265||265||265|0
1612516690000|2021-02-05 09:18:10|265|264.9|265|264.9|265.1|264.9|265|264.9|1321
1612516700000|2021-02-05 09:18:20|265.1||265.1||265.1||265||0
1612516710000|2021-02-05 09:18:30||265||265||265||265|0
1612516720000|2021-02-05 09:18:40|265|264.9|265|264.9|265|264.9|265|264.9|2932
1612516730000|2021-02-05 09:18:50|||||||||757
1612516740000|2021-02-05 09:19:00|265.1||265.1||265.1||265.1||0
1612516760000|2021-02-05 09:19:20||265||265||265||265|0
1612516790000|2021-02-05 09:19:50|265|264.9|265.1|264.9|265.1|264.9|265|264.9|1371
1612516840000|2021-02-05 09:20:40|265|264.8|265|264.9|265|264.9|265|264.8|0
1612516890000|2021-02-05 09:21:30|265.1|265|265.1|265|265.1|265|265.1|264.9|2976
1612516920000|2021-02-05 09:22:00|265.2|265.1|265.1|265|265.2|265.1|265.1|265|4278
1612516930000|2021-02-05 09:22:10|265.2||265.1||265.2||265.1||0
1612516940000|2021-02-05 09:22:20|265.2|265.1|265.2|265.1|265.2|265.1|265.2|265.1|571
1612516950000|2021-02-05 09:22:30|265.3|265.2|265.3|265.2|265.3|265.2|265.3|265.2|9702
1612516960000|2021-02-05 09:22:40|265.4||265.3||265.4||265.3||0
1612516970000|2021-02-05 09:22:50|265.4|265.3|265.4|265.3|265.4|265.3|265.4|265.2|0
1612516990000|2021-02-05 09:23:10|265.3|265.2|265.4|265.3|265.4|265.3|265.3|265.2|9846
1612517000000|2021-02-05 09:23:20||265.2||265.2||265.3||265.2|6
1612517030000|2021-02-05 09:23:50||265.3||265.3||265.3||265.3|0
1612517040000|2021-02-05 09:24:00||265.2||265.2||265.2||265.2|0
1612517050000|2021-02-05 09:24:10||265.3||265.2||265.3||265.2|0
1612517070000|2021-02-05 09:24:30||265.3||265.3||265.3||265.3|0
1612517090000|2021-02-05 09:24:50|265.3|265.2|265.4|265.2|265.4|265.2|265.3|265.2|3820
1612517110000|2021-02-05 09:25:10||265.3||265.2||265.3||265.2|2500
1612517120000|2021-02-05 09:25:20||265.3||265.3||265.3||265.3|0
1612517130000|2021-02-05 09:25:30|||||||||6000
1612517150000|2021-02-05 09:25:50|265.3|265.2|265.4|265.3|265.4|265.3|265.3|265.2|4569
1612517200000|2021-02-05 09:26:40|265.5|265.4|265.5|265.4|265.5|265.4|265.5|265.4|1707
1612517220000|2021-02-05 09:27:00|265.4|265.3|265.4|265.3|265.4|265.3|265.4|265.3|12212
1612517240000|2021-02-05 09:27:20||265.2||265.2||265.2||265.2|0
1612517290000|2021-02-05 09:28:10|265.3||265.3||265.3||265.3||0
1612517300000|2021-02-05 09:28:20|265.4||265.4||265.4||265.4||0
1612517330000|2021-02-05 09:28:50|265.3||265.3||265.3||265.3||0
1612517400000|2021-02-05 09:30:00|265.4|265.3|265.4|265.2|265.4|265.3|265.3|265.2|2270
1612517410000|2021-02-05 09:30:10|265.3||265.3||265.3||265.3||0
1612517430000|2021-02-05 09:30:30|265.2|265.1|265.2|265.1|265.2|265.1|265.2|265.1|6029
1612517440000|2021-02-05 09:30:40|265.1|265|265.2|265|265.2|265|265.1|265|0
1612517460000|2021-02-05 09:31:00|265.3|265.1|265.3|265.2|265.3|265.2|265.3|265.1|20530
1612517490000|2021-02-05 09:31:30|265.2|265.1|265.2|265.1|265.2|265.1|265.2|265|3065
1612517510000|2021-02-05 09:31:50|265.3|265.2|265.3|265.1|265.3|265.2|265.3|265.1|0
1612517520000|2021-02-05 09:32:00|265.2||265.2||265.2||265.2||0
1612517540000|2021-02-05 09:32:20|265.3|265.2|265.3|265.1|265.3|265.2|265.3|265.1|1320
1612517580000|2021-02-05 09:33:00||265.2||265.2||265.2||265.2|0
1612517590000|2021-02-05 09:33:10|265.4|265.3|265.3|265.2|265.4|265.3|265.3|265.2|3659
1612517610000|2021-02-05 09:33:30|265.4|265.3|265.4|265.3|265.4|265.3|265.4|265.3|130
1612517630000|2021-02-05 09:33:50|265.3|265.2|265.4|265.2|265.4|265.2|265.3|265.2|1320
1612517650000|2021-02-05 09:34:10|265.3|265.1|265.3|265.1|265.3|265.1|265.3|265.1|9459
1612517660000|2021-02-05 09:34:20|265.4|265.2|265.4|265.2|265.4|265.2|265.4|265.2|10443
1612517680000|2021-02-05 09:34:40||265.3||265.3||265.3||265.3|0
1612517700000|2021-02-05 09:35:00|265.3|265.2|265.4|265.3|265.4|265.3|265.3|265.2|2872
1612517710000|2021-02-05 09:35:10||265.2||265.2||265.2||265.2|0
1612517720000|2021-02-05 09:35:20|265.3|265.3|265.4|265.2|265.4|265.3|265.3|265.2|3872
1612517800000|2021-02-05 09:36:40||265.3||265.3||265.3||265.3|0
1612517810000|2021-02-05 09:36:50|265.5|265.4|265.5|265.4|265.5|265.4|265.5|265.3|1188
1612517860000|2021-02-05 09:37:40|265.6|265.5|265.6|265.5|265.6|265.5|265.6|265.5|40
1612517880000|2021-02-05 09:38:00|265.7||265.6||265.7||265.6||0
1612517920000|2021-02-05 09:38:40|265.5|265.4|265.6|265.4|265.6|265.4|265.5|265.4|14963
1612517930000|2021-02-05 09:38:50|265.5||265.5||265.5||265.5||0
1612517960000|2021-02-05 09:39:20|265.6|265.5|265.6|265.5|265.6|265.5|265.6|265.4|1669
1612518000000|2021-02-05 09:40:00|265.5|265.4|265.5|265.4|265.5|265.4|265.5|265.4|3048
1612518080000|2021-02-05 09:41:20|265.6||265.5||265.6||265.5||0
1612518100000|2021-02-05 09:41:40|265.4|265.3|265.4|265.3|265.5|265.4|265.4|265.3|3789
1612518110000|2021-02-05 09:41:50|265.5|265.4|265.5|265.3|265.5|265.4|265.5|265.3|0
1612518130000|2021-02-05 09:42:10||265.4||265.3||265.4||265.3|100
1612518160000|2021-02-05 09:42:40|265.6|265.4|265.7|265.6|265.7|265.6|265.6|265.4|4345
1612518210000|2021-02-05 09:43:30|265.6|265.5|265.7|265.5|265.7|265.6|265.6|265.5|5598
1612518240000|2021-02-05 09:44:00|265.6|265.6|265.7|265.5|265.7|265.6|265.6|265.5|5500
1612518260000|2021-02-05 09:44:20|265.6|265.4|265.6|265.4|265.6|265.4|265.5|265.4|5549
1612518290000|2021-02-05 09:44:50||265.5||265.4||265.5||265.4|0
1612518300000|2021-02-05 09:45:00||265.5||265.5||265.5||265.5|0
1612518310000|2021-02-05 09:45:10|265.5|265.4|265.6|265.4|265.6|265.4|265.5|265.4|2500
1612518320000|2021-02-05 09:45:20||265.5||265.5||265.5||265.5|0
1612518350000|2021-02-05 09:45:50|265.5|265.4|265.4|265.3|265.5|265.4|265.4|265.3|7364
1612518450000|2021-02-05 09:47:30|265.5|265.4|265.5|265.3|265.5|265.4|265.5|265.3|596
1612518480000|2021-02-05 09:48:00||265.4||265.4||265.4||265.4|0
1612518540000|2021-02-05 09:49:00|265.4|265.3|265.4|265.3|265.4|265.3|265.4|265.3|2291
1612518550000|2021-02-05 09:49:10|265.3|265.2|265.3|265.2|265.3|265.2|265.3|265.2|72
1612518710000|2021-02-05 09:51:50|265.4|265.3|265.4|265.3|265.4|265.3|265.4|265.3|6620
1612518720000|2021-02-05 09:52:00|265.3|265.2|265.3|265.2|265.3|265.2|265.3|265.2|10466
1612518740000|2021-02-05 09:52:20|265.4|265.3|265.4|265.3|265.5|265.3|265.4|265.3|4918
1612518760000|2021-02-05 09:52:40|265.5|265.4|265.5|265.3|265.5|265.4|265.4|265.3|0
1612518790000|2021-02-05 09:53:10||265.4||265.4||265.4||265.4|0
1612518810000|2021-02-05 09:53:30|265.4|265.3|265.4|265.3|265.4|265.3|265.4|265.3|5282
1612518830000|2021-02-05 09:53:50|265.3|265.2|265.4|265.2|265.4|265.2|265.3|265.2|0
1612518900000|2021-02-05 09:55:00||265.3||265.3||265.3||265.2|0
1612518930000|2021-02-05 09:55:30|265.3|265.2|265.4|265.3|265.4|265.3|265.3|265.2|10944
1612518950000|2021-02-05 09:55:50|265.5|265.4|265.5|265.4|265.5|265.4|265.5|265.4|2114
1612518960000|2021-02-05 09:56:00|265.4|265.3|265.4|265.3|265.5|265.3|265.4|265.3|720
1612518980000|2021-02-05 09:56:20|||||||||4000
1612518990000|2021-02-05 09:56:30|265.3|265.2|265.3|265.2|265.3|265.2|265.3|265.2|62
1612519000000|2021-02-05 09:56:40|265.4||265.4||265.4||265.4||0
1612519010000|2021-02-05 09:56:50|265.3||265.3||265.3||265.3||0
1612519080000|2021-02-05 09:58:00|265.4|265.3|265.4|265.3|265.4|265.3|265.4|265.3|856
1612519090000|2021-02-05 09:58:10|265.3|265.2|265.3|265.2|265.3|265.2|265.3|265.2|0
1612519110000|2021-02-05 09:58:30|265.4||265.4||265.4||265.4||0
1612519120000|2021-02-05 09:58:40|265.3||265.3||265.3||265.3||0
1612519140000|2021-02-05 09:59:00|265.2|265.1|265.2|265.1|265.2|265.1|265.2|265.1|6195
1612519150000|2021-02-05 09:59:10|265.1|265|265.1|265|265.2|265|265.1|265|0
1612519160000|2021-02-05 09:59:20|265.2||265.2||265.2||265.2||0
1612519170000|2021-02-05 09:59:30|265.1||265.1||265.1||265.1||0
1612519200000|2021-02-05 10:00:00|265|264.9|265|264.9|265|264.9|265|264.9|11673
1612519240000|2021-02-05 10:00:40|264.9|264.8|264.9|264.8|265|264.9|264.9|264.8|564
1612519270000|2021-02-05 10:01:10|265||264.9||265||264.9||7295
1612519420000|2021-02-05 10:03:40|265|264.9|265|264.9|265|264.9|265|264.9|4677
1612519450000|2021-02-05 10:04:10|264.9|264.8|264.8|264.6|264.9|264.8|264.8|264.6|22892
1612519460000|2021-02-05 10:04:20|264.7|264.5|264.7|264.5|264.7|264.6|264.6|264.5|6382
1612519500000|2021-02-05 10:05:00||264.6||264.6||264.6||264.6|0
1612519510000|2021-02-05 10:05:10|264.8|264.7|264.8|264.7|264.8|264.7|264.8|264.6|596
1612519530000|2021-02-05 10:05:30|264.9||264.9||264.9||264.9||0
1612519550000|2021-02-05 10:05:50||264.8||264.8||264.8||264.7|440
1612519560000|2021-02-05 10:06:00|265|264.9|265|264.9|265|264.9|265|264.9|3877
1612519680000|2021-02-05 10:08:00|265.1|265|265.2|265.1|265.2|265.1|265.1|264.9|4275
1612519700000|2021-02-05 10:08:20|265.3||265.3||265.3||265.3||0
1612519710000|2021-02-05 10:08:30|||||||||971
1612519820000|2021-02-05 10:10:20|265.2|265|265.2|265.1|265.2|265.1|265.1|265|30083
1612519830000|2021-02-05 10:10:30||265||265||265||265|0
1612519850000|2021-02-05 10:10:50|265.1||265.1||265.1||265.1||0
1612519910000|2021-02-05 10:11:50|||||||||478
1612519990000|2021-02-05 10:13:10|265.2|265.1|265.1|265|265.2|265.1|265.1|265|7670
1612520000000|2021-02-05 10:13:20|265.2||265.1||265.2||265.1||0
1612520030000|2021-02-05 10:13:50|||||||||755
1612520080000|2021-02-05 10:14:40|265.2|265.1|265.2|265.1|265.2|265.1|265.2|265|2486
1612520090000|2021-02-05 10:14:50|||||||||1000
1612520100000|2021-02-05 10:15:00|265.3||265.3||265.3||265.3||2780
1612520230000|2021-02-05 10:17:10|265.2|265.2|265.1|265|265.2|265.2|265.1|265|11684
1612520270000|2021-02-05 10:17:50|265.2|265.1|265.2|265|265.2|265.1|265.2|265|1310
1612520280000|2021-02-05 10:18:00|265.1|265.1|265.2|265.1|265.2|265.1|265.1|265.1|0
1612520300000|2021-02-05 10:18:20|265.3||265.3||265.3||265.2||2331
1612520310000|2021-02-05 10:18:30||265.2||265.1||265.2||265.1|0
1612520460000|2021-02-05 10:21:00||265.2||265.2||265.2||265.2|1000
1612520520000|2021-02-05 10:22:00|265.4|265.3|265.3|265.2|265.4|265.3|265.3|265.2|2000
1612520530000|2021-02-05 10:22:10|265.4||265.4||265.4||265.4||0
1612520540000|2021-02-05 10:22:20||265.3||265.3||265.3||265.3|0
1612520610000|2021-02-05 10:23:30|265.5|265.4|265.5|265.4|265.5|265.4|265.4|265.3|4850
1612520810000|2021-02-05 10:26:50|265.4|265.3|265.4|265.2|265.4|265.3|265.3|265.2|22713
1612520820000|2021-02-05 10:27:00||265.3||265.2||265.3||265.2|0
1612520840000|2021-02-05 10:27:20||265.3||265.3||265.3||265.3|0
1612520850000|2021-02-05 10:27:30||265.2||265.2||265.2||265.2|0
1612520860000|2021-02-05 10:27:40||265.3||265.3||265.3||265.3|0
1612520920000|2021-02-05 10:28:40|265.3|265.2|265.4|265.3|265.4|265.3|265.3|265.2|10313
1612520930000|2021-02-05 10:28:50|265.3|265.2|265.3|265.1|265.3|265.2|265.3|265.1|418
1612520940000|2021-02-05 10:29:00|265.2||265.2||265.2||265.2||0
1612520990000|2021-02-05 10:29:50|265.3|265.2|265.3|265.1|265.3|265.2|265.2|265.1|6522
1612521050000|2021-02-05 10:30:50|265.2||265.2||265.2||265.2||0
1612521190000|2021-02-05 10:33:10|265.3|265.2|265.3|265.1|265.3|265.2|265.3|265.1|5740
1612521200000|2021-02-05 10:33:20|265.2||265.2||265.2||265.2||0
1612521210000|2021-02-05 10:33:30|265.1|265|265.2|265.1|265.2|265.1|265.1|265|882
1612521240000|2021-02-05 10:34:00|265.3|265.2|265.3|265.2|265.3|265.2|265.3|265.2|4485
1612521350000|2021-02-05 10:35:50|||||||||1191
1612521360000|2021-02-05 10:36:00|265.2|265.1|265.2|265.1|265.2|265.1|265.2|265.1|466
1612521430000|2021-02-05 10:37:10|265.3|265.2|265.3|265.1|265.3|265.2|265.3|265.1|3904
1612521470000|2021-02-05 10:37:50|265.2||265.2||265.2||265.2||0
1612521600000|2021-02-05 10:40:00|265.3|265.2|265.2|265.1|265.3|265.2|265.2|265.1|6799
1612521610000|2021-02-05 10:40:10|265.3|265.2|265.2|265.1|265.3|265.2|265.2|265.1|10001
1612521650000|2021-02-05 10:40:50|265.3||265.3||265.3||265.3||0
1612521680000|2021-02-05 10:41:20|265.2||265.2||265.2||265.2||0
1612521700000|2021-02-05 10:41:40|265.1|265|265.2|265|265.2|265|265.1|265|7489
1612521740000|2021-02-05 10:42:20||265.1||265.1||265.1||265.1|0
1612521760000|2021-02-05 10:42:40|265.3||265.3||265.3||265.3||0
1612521770000|2021-02-05 10:42:50|265.2|265.2|265.3|265.1|265.3|265.2|265.2|265.1|2136
1612521830000|2021-02-05 10:43:50||265.2||265.2||265.2||265.2|0
1612521890000|2021-02-05 10:44:50|265.2|265.1|265.2|265|265.2|265.1|265.1|265|12091
1612522000000|2021-02-05 10:46:40|265.1||265.1||265.1||265.1||0
1612522030000|2021-02-05 10:47:10|||||||||875
1612522050000|2021-02-05 10:47:30|265.2|265.1|265.2|265.1|265.2|265.1|265.1|265.1|2975
1612522080000|2021-02-05 10:48:00|||||||||546
1612522120000|2021-02-05 10:48:40|265.1|265|265.1|265|265.1|265|265.1|265|5357
1612522130000|2021-02-05 10:48:50|265.2|265.1|265.2|265.1|265.2|265.1|265.2|265|3488
1612522190000|2021-02-05 10:49:50|265.1|265|265.2|265.1|265.2|265.1|265.1|265|3020
1612522230000|2021-02-05 10:50:30|265.1|265|265.1|265|265.2|265|265.1|265|0
1612522270000|2021-02-05 10:51:10|265.2||265.1||265.2||265.1||0
1612522330000|2021-02-05 10:52:10|265|264.9|265|264.9|265.1|264.9|265|264.9|18610
1612522340000|2021-02-05 10:52:20|265.1||265.1||265.1||265.1||0
1612522370000|2021-02-05 10:52:50||265||264.9||265||264.9|5000
1612522380000|2021-02-05 10:53:00||265||265||265||265|0
1612522420000|2021-02-05 10:53:40|265.2|265.1|265.2|265.1|265.2|265.1|265.2|265.1|8292
1612522490000|2021-02-05 10:54:50|||||||||894
1612522590000|2021-02-05 10:56:30|||||||||2000
1612522610000|2021-02-05 10:56:50|265.3|265.2|265.2|265.1|265.3|265.2|265.2|265.1|7288
1612522620000|2021-02-05 10:57:00|265.3|265.2|265.2|265.1|265.3|265.2|265.2|265.1|5217
1612522700000|2021-02-05 10:58:20|265.1|265|265.1|265|265.1|265|265.1|265|757
1612522720000|2021-02-05 10:58:40|265|264.9|265.1|264.9|265.1|265|265|264.9|3110
1612522730000|2021-02-05 10:58:50|265||265||265||265||0
1612522770000|2021-02-05 10:59:30|265.1||265||265.1||265||0
1612522840000|2021-02-05 11:00:40|264.9|264.8|265|264.8|265|264.8|264.9|264.8|5787
1612522900000|2021-02-05 11:01:40|264.9||264.9||264.9||264.9||2041
1612522950000|2021-02-05 11:02:30|||||||||52
1612522960000|2021-02-05 11:02:40|265|264.9|265.2|265|265.2|265.1|265|264.9|3820
1612522980000|2021-02-05 11:03:00|265.1|265.1|265.1|265|265.2|265.1|265.1|265|882
1612523040000|2021-02-05 11:04:00|265.2|265.1|265.2|265.1|265.2|265.1|265.2|265.1|116
1612523050000|2021-02-05 11:04:10|265.3||265.2||265.3||265.2||0
1612523060000|2021-02-05 11:04:20|265.3|265.2|265.3|265.2|265.3|265.2|265.3|265.2|0
1612523070000|2021-02-05 11:04:30|265.2|265.1|265.3|265.2|265.3|265.2|265.2|265.1|0
1612523160000|2021-02-05 11:06:00|265.4|265.3|265.4|265.3|265.4|265.3|265.4|265.2|5456
1612523170000|2021-02-05 11:06:10|265.5|265.4|265.7|265.6|265.8|265.7|265.4|265.4|84933
1612523180000|2021-02-05 11:06:20|265.8|265.7|266.1|266|266.1|266|265.7|265.6|268728
1612523200000|2021-02-05 11:06:40|266|265.9|266|265.8|266|265.9|265.9|265.7|5852
1612523230000|2021-02-05 11:07:10|265.9||265.9||265.9||265.9||0
1612523250000|2021-02-05 11:07:30|265.8|265.7|265.8|265.7|265.9|265.7|265.8|265.7|2343
1612523420000|2021-02-05 11:10:20|265.7|265.6|265.7|265.5|265.7|265.6|265.7|265.5|2676
1612523440000|2021-02-05 11:10:40|265.6||265.6||265.6||265.6||0
1612523450000|2021-02-05 11:10:50|265.7||265.7||265.7||265.7||6524
1612523460000|2021-02-05 11:11:00|265.8|265.6|265.7|265.5|265.8|265.7|265.7|265.5|5500
1612523490000|2021-02-05 11:11:30|265.6||265.7||265.7||265.6||0
1612523500000|2021-02-05 11:11:40|||||||||200
1612523550000|2021-02-05 11:12:30||265.6||265.6||265.6||265.6|0
1612523580000|2021-02-05 11:13:00|265.8|265.7|265.9|265.7|265.9|265.7|265.8|265.7|936
1612523600000|2021-02-05 11:13:20|265.8||265.8||265.8||265.8||0
1612523630000|2021-02-05 11:13:50|||||||||395
1612523650000|2021-02-05 11:14:10|265.9||265.8||265.9||265.8||0
1612523660000|2021-02-05 11:14:20|265.9||265.9||265.9||265.9||0
1612523690000|2021-02-05 11:14:50|265.8||265.9||265.9||265.8||0
1612523720000|2021-02-05 11:15:20|265.8||265.8||265.8||265.8||0
1612523740000|2021-02-05 11:15:40|265.7|265.6|265.7|265.6|265.8|265.6|265.7|265.6|2739
1612523840000|2021-02-05 11:17:20|265.8|265.7|265.8|265.6|265.8|265.7|265.8|265.6|2500
1612523920000|2021-02-05 11:18:40|265.7|265.5|265.6|265.5|265.7|265.5|265.6|265.5|4304
1612523930000|2021-02-05 11:18:50|265.7||265.6||265.7||265.6||615
1612523940000|2021-02-05 11:19:00|||||||||137
1612523950000|2021-02-05 11:19:10|265.7|265.6|265.7|265.5|265.7|265.6|265.7|265.5|467
1612523990000|2021-02-05 11:19:50|265.8|265.6|265.7|265.6|265.8|265.6|265.7|265.6|0
1612524010000|2021-02-05 11:20:10|265.8|265.7|265.8|265.6|265.8|265.7|265.8|265.6|943
1612524060000|2021-02-05 11:21:00|265.7||265.7||265.7||265.7||0
1612524070000|2021-02-05 11:21:10|265.8||265.8||265.8||265.8||1938
1612524150000|2021-02-05 11:22:30||265.7||265.7||265.7||265.7|0
1612524170000|2021-02-05 11:22:50|265.9|265.8|265.9|265.7|265.9|265.8|265.9|265.7|0
1612524220000|2021-02-05 11:23:40|265.8||265.9||265.9||265.8||0
1612524230000|2021-02-05 11:23:50|265.8||265.8||265.8||265.8||0
1612524250000|2021-02-05 11:24:10|||||||||100
1612524310000|2021-02-05 11:25:10|265.9|265.8|265.9|265.8|265.9|265.8|265.8|265.7|11003
1612524330000|2021-02-05 11:25:30|265.8|265.7|265.8|265.7|265.9|265.7|265.8|265.7|4445
1612524350000|2021-02-05 11:25:50|265.9|265.8|265.8|265.7|265.9|265.8|265.8|265.7|2214
1612524360000|2021-02-05 11:26:00|265.7|265.6|265.7|265.6|265.8|265.6|265.7|265.6|19105
1612524410000|2021-02-05 11:26:50|||||||||375
1612524430000|2021-02-05 11:27:10|265.8|265.7|265.8|265.6|265.8|265.7|265.8|265.6|8790
1612524510000|2021-02-05 11:28:30|||||||||209
1612524530000|2021-02-05 11:28:50|265.7||265.7||265.7||265.7||0
1612524580000|2021-02-05 11:29:40|||||||||6
1612524600000|2021-02-05 11:30:00|265.6|265.5|265.4|265.3|265.6|265.5|265.4|265.3|14060
1612524610000|2021-02-05 11:30:10|265.5|265.4|265.4|265.3|265.5|265.4|265.4|265.3|17840
1612524630000|2021-02-05 11:30:30|||||||||2000
1612524640000|2021-02-05 11:30:40||265.2||265.2||265.2||265.2|12697
1612524650000|2021-02-05 11:30:50|265.3||265.3||265.3||265.3||0
1612524720000|2021-02-05 11:32:00|265.2|265.1|265.2|265|265.2|265.1|265.2|265|7031
1612524740000|2021-02-05 11:32:20||265.1||265.1||265.1||265.1|0
1612524810000|2021-02-05 11:33:30|265.3|265.2|265.4|265.2|265.4|265.3|265.3|265.2|17463
1612524820000|2021-02-05 11:33:40|265.3|265.3|265.3|265.2|265.3|265.3|265.3|265.2|2494
1612524840000|2021-02-05 11:34:00|265.2|265.1|265.2|265|265.2|265.1|265.2|265|0
1612524850000|2021-02-05 11:34:10|265.1||265.2||265.2||265.1||0
1612524890000|2021-02-05 11:34:50|265.1|265.1|265.2|265.1|265.2|265.1|265.1|265.1|1045
1612524900000|2021-02-05 11:35:00|265.3|265.2|265.1|264.9|265.3|265.2|265|264.9|56845
1612524910000|2021-02-05 11:35:10|265||265||265.1||265||11773
1612524950000|2021-02-05 11:35:50|265.1|265|265.1|265|265.2|265|265.1|265|2014
1612525010000|2021-02-05 11:36:50|265.2|265.1|265.2|265.1|265.2|265.1|265.2|265.1|2877
1612525050000|2021-02-05 11:37:30|265.3|265.2|265.3|265.2|265.3|265.2|265.3|265.1|3382
1612525080000|2021-02-05 11:38:00||265.1||265.2||265.2||265.1|3774
1612525100000|2021-02-05 11:38:20|265.4|265.3|265.4|265.3|265.4|265.3|265.4|265.3|0
1612525130000|2021-02-05 11:38:50||265.2||265.2||265.2||265.2|0
1612525200000|2021-02-05 11:40:00||265.3||265.3||265.3||265.3|0
1612525220000|2021-02-05 11:40:20|265.5||265.4||265.5||265.4||0
1612525240000|2021-02-05 11:40:40|265.5||265.5||265.5||265.5||0
1612525260000|2021-02-05 11:41:00|265.4||265.4||265.4||265.4||0
1612525270000|2021-02-05 11:41:10|||||||||948
1612525330000|2021-02-05 11:42:10|265.5|265.4|265.4|265.2|265.5|265.4|265.3|265.2|36079
1612525340000|2021-02-05 11:42:20|265.5|265.3|265.5|265.4|265.6|265.4|265.5|265.3|596
1612525350000|2021-02-05 11:42:30|265.6|265.5|265.6|265.5|265.6|265.5|265.6|265.4|0
1612525360000|2021-02-05 11:42:40|265.7|265.6|265.6|265.5|265.7|265.6|265.6|265.5|5244
1612525370000|2021-02-05 11:42:50|265.7||265.7||265.7||265.7||0
1612525380000|2021-02-05 11:43:00|265.6||265.6||265.6||265.6||0
1612525420000|2021-02-05 11:43:40|||||||||1000
1612525460000|2021-02-05 11:44:20|||||||||200
1612525530000|2021-02-05 11:45:30|265.7|265.6|265.7|265.6|265.7|265.6|265.7|265.6|2669
1612525540000|2021-02-05 11:45:40|265.8|265.7|265.8|265.6|265.8|265.7|265.8|265.6|3984
1612525570000|2021-02-05 11:46:10|265.7||265.7||265.7||265.7||0
1612525720000|2021-02-05 11:48:40|265.6|265.5|265.6|265.5|265.6|265.5|265.6|265.5|5269
1612525740000|2021-02-05 11:49:00|265.5|265.4|265.6|265.4|265.6|265.5|265.5|265.4|4997
1612525770000|2021-02-05 11:49:30|265.5||265.5||265.5||265.5||0
1612525780000|2021-02-05 11:49:40|265.6||265.6||265.6||265.6||0
1612525810000|2021-02-05 11:50:10|265.5||265.6||265.6||265.5||0
1612525820000|2021-02-05 11:50:20|265.5||265.6||265.6||265.5||0
1612525830000|2021-02-05 11:50:30|265.5||265.6||265.6||265.5||0
1612525850000|2021-02-05 11:50:50|265.5|265.5|265.6|265.5|265.6|265.5|265.5|265.5|0
1612525860000|2021-02-05 11:51:00||265.4||265.5||265.5||265.4|0
1612526030000|2021-02-05 11:53:50|265.7|265.6|265.7|265.6|265.7|265.6|265.7|265.6|1219
1612526100000|2021-02-05 11:55:00|265.8|265.7|265.8|265.6|265.8|265.7|265.8|265.6|3351
1612526250000|2021-02-05 11:57:30|265.7|265.7|265.8|265.6|265.8|265.7|265.7|265.6|4600
1612526320000|2021-02-05 11:58:40|265.7||265.7||265.7||265.7||0
1612526330000|2021-02-05 11:58:50|||||||||674
1612526340000|2021-02-05 11:59:00|265.8||265.7||265.8||265.7||0
1612526370000|2021-02-05 11:59:30|||||||||1
1612526440000|2021-02-05 12:00:40|265.8|265.7|265.8|265.6|265.8|265.7|265.7|265.6|5739
1612526530000|2021-02-05 12:02:10|265.7||265.7||265.7||265.7||0
1612526570000|2021-02-05 12:02:50|||||||||500
1612526600000|2021-02-05 12:03:20|265.8|265.7|265.8|265.7|265.8|265.7|265.8|265.7|824
1612526620000|2021-02-05 12:03:40|265.9|265.8|265.9|265.8|265.9|265.8|265.9|265.8|1632
1612526680000|2021-02-05 12:04:40|266|265.9|265.9|265.8|266|265.9|265.9|265.8|5500
1612526710000|2021-02-05 12:05:10|266|265.9|266|265.8|266|265.9|266|265.8|1426
1612526750000|2021-02-05 12:05:50|265.9|265.7|265.7|265.6|265.9|265.7|265.7|265.6|17669
1612526760000|2021-02-05 12:06:00|265.8|265.7|265.8|265.6|265.8|265.7|265.8|265.6|596
1612526770000|2021-02-05 12:06:10||265.7||265.6||265.7||265.6|0
1612526800000|2021-02-05 12:06:40|265.7||265.7||265.7||265.7||103
1612526830000|2021-02-05 12:07:10|265.8|265.7|265.8|265.7|265.8|265.7|265.8|265.7|1953
1612526870000|2021-02-05 12:07:50|265.9||265.8||265.9||265.8||0
1612527010000|2021-02-05 12:10:10|265.9|265.8|265.8|265.7|265.9|265.8|265.8|265.7|3380
1612527040000|2021-02-05 12:10:40|265.9||265.8||265.9||265.8||0
1612527050000|2021-02-05 12:10:50|265.9||265.9||265.9||265.9||0
1612527070000|2021-02-05 12:11:10||265.8||265.8||265.8||265.8|0
1612527080000|2021-02-05 12:11:20|||||||||1000
1612527100000|2021-02-05 12:11:40|266||266||266||265.9||0
1612527110000|2021-02-05 12:11:50|265.9||266||266||265.9||0
1612527130000|2021-02-05 12:12:10|265.9||265.9||265.9||265.9||0
1612527140000|2021-02-05 12:12:20|266||266||266||266||0
1612527150000|2021-02-05 12:12:30|265.9||265.9||265.9||265.9||0
1612527220000|2021-02-05 12:13:40|265.8|265.7|265.8|265.6|265.8|265.7|265.7|265.6|4679
1612527270000|2021-02-05 12:14:30||265.7||265.7||265.7||265.7|0
1612527370000|2021-02-05 12:16:10|||||||||199
1612527380000|2021-02-05 12:16:20|265.9|265.8|265.9|265.7|265.9|265.8|265.9|265.7|952
1612527390000|2021-02-05 12:16:30|265.8||265.8||265.8||265.8||0
1612527430000|2021-02-05 12:17:10|265.9||265.9||265.9||265.8||375
1612527470000|2021-02-05 12:17:50|265.8||265.8||265.8||265.8||0
1612527480000|2021-02-05 12:18:00|265.9||265.9||265.9||265.9||3817
1612527510000|2021-02-05 12:18:30|265.8||265.9||265.9||265.8||0
1612527550000|2021-02-05 12:19:10|265.8||265.8||265.8||265.8||1700
1612527560000|2021-02-05 12:19:20|265.9|265.8|265.9|265.7|265.9|265.8|265.9|265.7|2500
1612527570000|2021-02-05 12:19:30||265.8||265.8||265.8||265.8|0
1612527630000|2021-02-05 12:20:30|266|265.9|266|265.9|266|265.9|266|265.9|3835
1612527730000|2021-02-05 12:22:10|266.1|266|266.1|266|266.1|266|266.1|266|20401
1612527950000|2021-02-05 12:25:50|266|265.9|266.1|265.9|266.1|265.9|266|265.8|20170
1612527960000|2021-02-05 12:26:00|266|266|266.1|266|266.1|266|266|266|0
1612528010000|2021-02-05 12:26:50|266.2||266.2||266.2||266.1||3053
1612528030000|2021-02-05 12:27:10||266.1||266.1||266.1||266.1|0
1612528090000|2021-02-05 12:28:10|266.3|266.2|266.3|266.2|266.3|266.2|266.3|266.2|2053
1612528110000|2021-02-05 12:28:30|266.2|266.1|266.2|266.1|266.2|266.1|266.2|266.1|596
1612528140000|2021-02-05 12:29:00|266.1|266|266.1|266|266.2|266|266.1|266|1512
1612528190000|2021-02-05 12:29:50|266.2|266.1|266.2|266.1|266.2|266.1|266.2|266.1|0
1612528200000|2021-02-05 12:30:00|266.1|266|266.1|266|266.1|266|266.1|266|4302
1612528220000|2021-02-05 12:30:20|266.2|266.1|266.2|266|266.2|266.1|266.1|266|2804
1612528230000|2021-02-05 12:30:30||266.1||266.1||266.1||266.1|0
1612528260000|2021-02-05 12:31:00|||||||||500
1612528280000|2021-02-05 12:31:20|||||||||7500
1612528290000|2021-02-05 12:31:30|266.3||266.2||266.3||266.2||0
1612528360000|2021-02-05 12:32:40|266.1|266|266.2|266|266.2|266|266.1|266|881
1612528400000|2021-02-05 12:33:20|266.1||266.2||266.2||266.1||0
1612528410000|2021-02-05 12:33:30|266.1||266.1||266.1||266.1||0
1612528450000|2021-02-05 12:34:10|266.2|266.1|266.2|266|266.2|266.1|266.2|266|905
1612528460000|2021-02-05 12:34:20||266.1||266.1||266.1||266.1|0
1612528470000|2021-02-05 12:34:30|266.3|266.2|266.3|266.2|266.3|266.2|266.2|266.1|11849
1612528510000|2021-02-05 12:35:10|266.4|266.3|266.4|266.3|266.4|266.3|266.4|266.3|0
1612528520000|2021-02-05 12:35:20|266.3|266.2|266.4|266.2|266.4|266.2|266.3|266.2|4443
1612528530000|2021-02-05 12:35:30|266.3||266.3||266.4||266.3||0
1612528610000|2021-02-05 12:36:50|266.2|266.1|266.3|266.1|266.3|266.1|266.2|266.1|16638
1612528620000|2021-02-05 12:37:00|266.2|266|266.2|266.1|266.2|266.1|266.2|266|1133
1612528630000|2021-02-05 12:37:10|266.1|266|266.1|266|266.1|266|266.1|266|0
1612528650000|2021-02-05 12:37:30|266.2||266.2||266.2||266.1||0
1612528690000|2021-02-05 12:38:10||266.1||266.1||266.1||266.1|0
1612528740000|2021-02-05 12:39:00|266.1|266|266.1|266|266.1|266|266.1|266|2493
1612528760000|2021-02-05 12:39:20|266.2|266.1|266.2|266|266.2|266.1|266.2|266|11730
1612528770000|2021-02-05 12:39:30|266.1||266.1||266.1||266.1||0
1612528790000|2021-02-05 12:39:50|266.2|266.1|266.2|266.1|266.2|266.1|266.2|266|185
1612528810000|2021-02-05 12:40:10|266.1|266|266.1|266|266.1|266|266.1|266|0
1612528910000|2021-02-05 12:41:50|266.2|266.1|266.2|266.1|266.2|266.1|266.2|266.1|1255
1612528940000|2021-02-05 12:42:20|266.3|266.2|266.3|266.1|266.3|266.2|266.3|266.1|1795
1612529040000|2021-02-05 12:44:00||266.2||266.2||266.2||266.2|0
1612529050000|2021-02-05 12:44:10|266.4|266.3|266.4|266.3|266.4|266.3|266.4|266.3|3650
1612529090000|2021-02-05 12:44:50|266.5|266.4|266.5|266.4|266.5|266.4|266.5|266.4|1807
1612529210000|2021-02-05 12:46:50|266.4|266.3|266.4|266.3|266.4|266.3|266.4|266.3|3827
1612529370000|2021-02-05 12:49:30|266.5|266.4|266.5|266.3|266.5|266.4|266.4|266.3|7852
1612529390000|2021-02-05 12:49:50|||||||||3000
1612529400000|2021-02-05 12:50:00|266.4||266.4||266.4||266.4||0
1612529410000|2021-02-05 12:50:10|266.5|266.4|266.5|266.4|266.5|266.4|266.5|266.4|3815
1612529430000|2021-02-05 12:50:30|266.4|266.3|266.4|266.3|266.4|266.3|266.4|266.3|6014
1612529440000|2021-02-05 12:50:40|266.5||266.4||266.5||266.4||0
1612529460000|2021-02-05 12:51:00|266.5|266.4|266.4|266.3|266.5|266.4|266.4|266.3|4730
1612529470000|2021-02-05 12:51:10|266.5||266.4||266.5||266.4||0
1612529480000|2021-02-05 12:51:20|266.5||266.4||266.5||266.4||0
1612529540000|2021-02-05 12:52:20|266.5||266.5||266.5||266.5||0
1612529550000|2021-02-05 12:52:30||266.4||266.3||266.4||266.3|0
1612529560000|2021-02-05 12:52:40|266.4||266.4||266.4||266.4||0
1612529640000|2021-02-05 12:54:00|266.5|266.4|266.5|266.4|266.5|266.4|266.4|266.3|0
1612529650000|2021-02-05 12:54:10|266.6||266.6||266.6||266.6||1939
1612529660000|2021-02-05 12:54:20|266.5||266.5||266.5||266.5||0
1612529670000|2021-02-05 12:54:30|266.6||266.5||266.6||266.5||0
1612529680000|2021-02-05 12:54:40|266.6||266.5||266.6||266.5||0
1612529690000|2021-02-05 12:54:50|266.6|266.5|266.6|266.4|266.6|266.5|266.6|266.4|2775
1612529700000|2021-02-05 12:55:00||266.5||266.5||266.5||266.5|0
1612529740000|2021-02-05 12:55:40|266.5|266.4|266.6|266.4|266.6|266.5|266.5|266.4|11548
1612529750000|2021-02-05 12:55:50||266.5||266.5||266.5||266.5|0
1612529760000|2021-02-05 12:56:00|266.7|266.6|266.7|266.6|266.7|266.6|266.7|266.6|5344
1612529820000|2021-02-05 12:57:00|||||||||3000
1612529840000|2021-02-05 12:57:20|266.8|266.7|266.8|266.6|266.8|266.7|266.8|266.6|1676
1612529860000|2021-02-05 12:57:40|||||||||10
1612529870000|2021-02-05 12:57:50|266.7||266.8||266.8||266.7||0
1612529890000|2021-02-05 12:58:10|266.7||266.8||266.8||266.7||3500
1612529900000|2021-02-05 12:58:20||266.7||266.7||266.7||266.7|16777
1612529920000|2021-02-05 12:58:40|266.7|266.6|266.7|266.6|266.7|266.6|266.7|266.6|8376
1612529930000|2021-02-05 12:58:50|266.8||266.7||266.8||266.7||0
1612530040000|2021-02-05 13:00:40|266.6|266.5|266.6|266.5|266.6|266.5|266.6|266.5|15068
1612530050000|2021-02-05 13:00:50|266.5|266.4|266.5|266.4|266.6|266.4|266.5|266.4|8768
1612530060000|2021-02-05 13:01:00|266.4|266.3|266.4|266.3|266.5|266.3|266.4|266.3|894
1612530180000|2021-02-05 13:03:00|266.3|266.2|266.3|266.2|266.3|266.2|266.3|266.2|4150
1612530200000|2021-02-05 13:03:20|266.2|266.1|266.2|266.1|266.2|266.1|266.2|266.1|3230
1612530210000|2021-02-05 13:03:30|266.3||266.3||266.3||266.2||6898
1612530220000|2021-02-05 13:03:40|266.2||266.2||266.2||266.2||0
1612530350000|2021-02-05 13:05:50|266.3|266.2|266.3|266.1|266.3|266.2|266.3|266.1|4366
1612530390000|2021-02-05 13:06:30|||||||||100
1612530480000|2021-02-05 13:08:00|266.2||266.3||266.3||266.2||0
1612530520000|2021-02-05 13:08:40|266.2||266.3||266.3||266.2||0
1612530530000|2021-02-05 13:08:50|||||||||10
1612530580000|2021-02-05 13:09:40|266.2||266.3||266.3||266.2||0
1612530680000|2021-02-05 13:11:20|266.2||266.2||266.3||266.2||304
1612530720000|2021-02-05 13:12:00|||||||||1399
1612530750000|2021-02-05 13:12:30|||||||||1500
1612530780000|2021-02-05 13:13:00|266.3||266.2||266.3||266.2||2729
1612530830000|2021-02-05 13:13:50|266.1|266|266.1|266|266.1|266|266.1|266|13043
1612530840000|2021-02-05 13:14:00|266|265.9|266|265.9|266.1|265.9|266|265.9|6017
1612530870000|2021-02-05 13:14:30|||||||||14
1612530900000|2021-02-05 13:15:00|266.1|266|266.1|266|266.1|266|266.1|266|603
1612530960000|2021-02-05 13:16:00|||||||||200
1612531000000|2021-02-05 13:16:40|266.2|266.1|266.3|266.1|266.3|266.1|266.2|266.1|1591
1612531010000|2021-02-05 13:16:50|266.2||266.3||266.3||266.2||5000
1612531030000|2021-02-05 13:17:10||266.2||266.2||266.2||266.2|0
1612531050000|2021-02-05 13:17:30|266.4|266.3|266.4|266.3|266.4|266.3|266.4|266.3|2509
1612531080000|2021-02-05 13:18:00|266.5|266.4|266.5|266.3|266.5|266.4|266.4|266.3|12517
1612531140000|2021-02-05 13:19:00||266.4||266.4||266.4||266.3|0
1612531200000|2021-02-05 13:20:00|266.6|266.5|266.6|266.5|266.6|266.5|266.6|266.4|4698
1612531220000|2021-02-05 13:20:20|||||||||1950
1612531310000|2021-02-05 13:21:50|||||||||2000
1612531530000|2021-02-05 13:25:30|||||||||2000
1612531540000|2021-02-05 13:25:40|||||||||2818
1612531580000|2021-02-05 13:26:20|266.5|266.4|266.5|266.4|266.6|266.5|266.5|266.4|31956
1612531620000|2021-02-05 13:27:00|266.6|266.5|266.5|266.4|266.6|266.5|266.5|266.4|9412
1612531650000|2021-02-05 13:27:30|266.4|266.3|266.5|266.4|266.5|266.4|266.4|266.3|3283
1612531660000|2021-02-05 13:27:40|266.4|266.3|266.5|266.4|266.5|266.4|266.4|266.3|2000
1612531720000|2021-02-05 13:28:40||266.3||266.4||266.4||266.3|4043
1612531770000|2021-02-05 13:29:30|||||||||3857
1612531800000|2021-02-05 13:30:00|266.6|266.5|266.6|266.4|266.6|266.5|266.6|266.4|3590
1612531810000|2021-02-05 13:30:10|266.5||266.5||266.6||266.5||892
1612531820000|2021-02-05 13:30:20|266.4|266.3|266.4|266.3|266.4|266.4|266.4|266.2|2969
1612531860000|2021-02-05 13:31:00|266.5|266.4|266.5|266.3|266.5|266.4|266.5|266.3|2321
1612531880000|2021-02-05 13:31:20|266.4||266.5||266.5||266.4||0
1612531900000|2021-02-05 13:31:40|266.4||266.4||266.4||266.4||0
1612531910000|2021-02-05 13:31:50|266.5||266.4||266.5||266.4||0
1612531920000|2021-02-05 13:32:00|266.5|266.4|266.4|266.3|266.5|266.4|266.4|266.3|4231
1612531950000|2021-02-05 13:32:30|266.3|266.2|266.3|266.2|266.4|266.3|266.3|266.2|7883
1612531990000|2021-02-05 13:33:10|266.2|266.1|266.2|266.1|266.3|266.1|266.2|266.1|10690
1612532000000|2021-02-05 13:33:20|266.1|266|266.1|266|266.2|266|266.1|266|1219
1612532070000|2021-02-05 13:34:30|266|265.9|266.1|266|266.1|266|266|265.9|10675
1612532080000|2021-02-05 13:34:40||265.9||265.9||265.9||265.9|0
1612532090000|2021-02-05 13:34:50||266||265.9||266||265.9|3380
1612532100000|2021-02-05 13:35:00|266|265.8|266|265.8|266|265.9|266|265.8|0
1612532110000|2021-02-05 13:35:10||265.9||265.9||265.9||265.9|0
1612532120000|2021-02-05 13:35:20||265.8||265.9||265.9||265.8|725
1612532130000|2021-02-05 13:35:30|265.9|265.8|265.9|265.8|265.9|265.8|265.9|265.7|0
1612532160000|2021-02-05 13:36:00|266|265.9|266|265.8|266|265.9|266|265.8|13116
1612532180000|2021-02-05 13:36:20|265.9|265.9|266|265.8|266|265.9|265.9|265.8|5541
1612532200000|2021-02-05 13:36:40|265.9||265.9||265.9||265.9||0
1612532210000|2021-02-05 13:36:50|265.8|265.7|265.8|265.7|265.8|265.7|265.8|265.7|3196
1612532220000|2021-02-05 13:37:00|265.7|265.6|265.8|265.6|265.8|265.6|265.7|265.6|0
1612532240000|2021-02-05 13:37:20|265.7|265.5|265.6|265.5|265.7|265.5|265.6|265.5|0
1612532260000|2021-02-05 13:37:40|265.7|265.6|265.7|265.6|265.7|265.6|265.7|265.5|7294
1612532280000|2021-02-05 13:38:00||265.5||265.6||265.6||265.5|223
1612532300000|2021-02-05 13:38:20|265.8|265.7|265.8|265.6|265.8|265.7|265.8|265.6|1385
1612532320000|2021-02-05 13:38:40|265.9|265.7|265.9|265.8|265.9|265.8|265.9|265.7|1004
1612532330000|2021-02-05 13:38:50|266|265.9|266|265.8|266|265.9|266|265.8|0
1612532350000|2021-02-05 13:39:10||265.9||265.9||265.9||265.8|0
1612532370000|2021-02-05 13:39:30|266.1|266|266.2|266|266.2|266|266.1|265.9|3560
1612532380000|2021-02-05 13:39:40|266.1||266.2||266.2||266.1||0
1612532400000|2021-02-05 13:40:00|266.1||266.1||266.1||266.1||0
1612532510000|2021-02-05 13:41:50|266.2|266.1|266.2|266.1|266.2|266.1|266.2|266|255
1612532520000|2021-02-05 13:42:00|266.3|266.2|266.3|266.1|266.3|266.2|266.3|266.1|7307
1612532560000|2021-02-05 13:42:40|266.2||266.2||266.2||266.2||0
1612532570000|2021-02-05 13:42:50|266.3|266.2|266.3|266.2|266.3|266.2|266.3|266.1|610
1612532600000|2021-02-05 13:43:20|266.4|266.3|266.4|266.3|266.4|266.3|266.4|266.3|250
1612532630000|2021-02-05 13:43:50|266.3|266.2|266.3|266.2|266.3|266.2|266.3|266.2|6872
1612532680000|2021-02-05 13:44:40|266.2|266.1|266.2|266.1|266.2|266.1|266.2|266.1|3364
1612532720000|2021-02-05 13:45:20|||||||||500
1612532750000|2021-02-05 13:45:50|266.3|266.2|266.3|266.2|266.3|266.2|266.3|266.1|3490
1612532780000|2021-02-05 13:46:20|||||||||20
1612532810000|2021-02-05 13:46:50|266.2|266.1|266.2|266.1|266.2|266.1|266.2|266.1|2976
1612532830000|2021-02-05 13:47:10|266.1|266|266.2|266|266.2|266|266.1|266|3119
1612532840000|2021-02-05 13:47:20||266.1||266||266.1||266|0
1612532850000|2021-02-05 13:47:30|266.1||266.1||266.1||266.1||0
1612532920000|2021-02-05 13:48:40|266|265.9|266.1|266|266.1|266|266|265.9|17617
1612532930000|2021-02-05 13:48:50|266|265.9|266|265.9|266.1|266|265.9|265.8|1787
1612532970000|2021-02-05 13:49:30|265.9|265.8|265.9|265.8|265.9|265.8|265.9|265.8|2811
1612533000000|2021-02-05 13:50:00|266|265.9|266.1|266|266.1|266|266|265.9|11610
1612533020000|2021-02-05 13:50:20|266.2|266.1|266.1|266|266.2|266.1|266.1|266|2259
1612533040000|2021-02-05 13:50:40|266.2|266.1|266.2|266.1|266.2|266.1|266.2|266|378
1612533080000|2021-02-05 13:51:20|266.3|266.2|266.3|266.1|266.3|266.2|266.3|266.1|744
1612533090000|2021-02-05 13:51:30|266.2|266.2|266.3|266.2|266.3|266.2|266.2|266.2|2500
1612533100000|2021-02-05 13:51:40|266.2|266.1|266.2|266.1|266.2|266.1|266.2|266.1|4351
1612533120000|2021-02-05 13:52:00|266.3||266.3||266.3||266.3||0
1612533130000|2021-02-05 13:52:10|266.2||266.3||266.3||266.2||0
1612533160000|2021-02-05 13:52:40|266.2||266.2||266.2||266.2||0
1612533180000|2021-02-05 13:53:00|266.3|266.2|266.3|266.1|266.3|266.2|266.3|266.1|9011
1612533210000|2021-02-05 13:53:30||266.2||266.2||266.2||266.2|0
1612533270000|2021-02-05 13:54:30|266.2|266.1|266.2|266.1|266.3|266.1|266.2|266.1|11154
1612533340000|2021-02-05 13:55:40|266.1|266|266.1|266|266.1|266|266.1|265.9|6665
1612533350000|2021-02-05 13:55:50||265.9||265.9||265.9||265.9|0
1612533360000|2021-02-05 13:56:00|266||266||266||266||0
1612533370000|2021-02-05 13:56:10|266.1|266|266|265.9|266.1|266|266|265.9|3769
1612533380000|2021-02-05 13:56:20||265.8||265.8||265.8||265.8|30
1612533410000|2021-02-05 13:56:50|265.9|265.9|266|265.8|266|265.9|265.9|265.8|2500
1612533420000|2021-02-05 13:57:00|265.9|265.9|266|265.8|266|265.9|265.9|265.8|0
1612533440000|2021-02-05 13:57:20|266.1|265.9|266.1|265.9|266.1|266|266|265.9|16494
1612533450000|2021-02-05 13:57:30||266||266||266||266|0
1612533490000|2021-02-05 13:58:10|266|265.9|266.1|265.9|266.1|265.9|266|265.9|4860
1612533510000|2021-02-05 13:58:30|266||266||266||266||0
1612533570000|2021-02-05 13:59:30|265.9|265.8|266|265.9|266|265.9|265.9|265.8|8456
1612533580000|2021-02-05 13:59:40|265.9|265.8|265.9|265.8|265.9|265.8|265.9|265.8|0
1612533600000|2021-02-05 14:00:00||265.7||265.7||265.8||265.7|0
1612533610000|2021-02-05 14:00:10|265.8|265.8|265.9|265.8|265.9|265.8|265.8|265.8|0
1612533630000|2021-02-05 14:00:30|||||||||400
1612533650000|2021-02-05 14:00:50|266|265.9|265.9|265.8|266|265.9|265.9|265.8|759
1612533670000|2021-02-05 14:01:10|266|265.9|266|265.9|266|265.9|266|265.9|2500
1612533860000|2021-02-05 14:04:20|265.9|265.8|266|265.8|266|265.9|265.9|265.8|25028
1612533880000|2021-02-05 14:04:40|265.9|265.9|265.9|265.8|265.9|265.9|265.9|265.8|1108
1612533990000|2021-02-05 14:06:30|266|265.9|266|265.9|266|265.9|266|265.9|600
1612534060000|2021-02-05 14:07:40|266.1|266|266.1|266|266.1|266|266.1|265.9|17267
1612534070000|2021-02-05 14:07:50|266.2|265.9|266.1|265.9|266.2|266.1|266.1|265.9|18905
1612534080000|2021-02-05 14:08:00|266|266|266|265.9|266|266|266|265.9|0
1612534100000|2021-02-05 14:08:20|265.9|265.8|265.9|265.7|265.9|265.8|265.9|265.7|2390
1612534110000|2021-02-05 14:08:30|265.8|265.6|265.8|265.6|265.8|265.6|265.8|265.6|0
1612534120000|2021-02-05 14:08:40||265.7||265.7||265.7||265.7|0
1612534130000|2021-02-05 14:08:50|265.9||265.9||265.9||265.9||0
1612534140000|2021-02-05 14:09:00|265.8||265.8||265.8||265.8||0
1612534150000|2021-02-05 14:09:10|||||||||20
1612534180000|2021-02-05 14:09:40|265.9|265.8|265.9|265.8|265.9|265.8|265.9|265.8|3082
1612534190000|2021-02-05 14:09:50|266||265.9||266||265.9||0
1612534200000|2021-02-05 14:10:00|266||265.9||266||265.9||0
1612534220000|2021-02-05 14:10:20|265.8|265.7|265.9|265.7|265.9|265.7|265.8|265.7|4195
1612534240000|2021-02-05 14:10:40|265.8|265.8|265.9|265.7|265.9|265.8|265.8|265.7|0
1612534270000|2021-02-05 14:11:10|265.8|265.8|265.9|265.8|265.9|265.8|265.8|265.8|9729
1612534310000|2021-02-05 14:11:50|||||||||223
1612534330000|2021-02-05 14:12:10|266|265.9|266|265.8|266|265.9|266|265.8|693
1612534350000|2021-02-05 14:12:30|266.1|265.9|266.1|265.9|266.1|266|266.1|265.9|6840
1612534360000|2021-02-05 14:12:40|266||266||266||266||0
1612534370000|2021-02-05 14:12:50|266.1|266|266.1|265.9|266.1|266|266.1|265.9|1646
1612534390000|2021-02-05 14:13:10||266||266||266||266|0
1612534400000|2021-02-05 14:13:20|266|265.9|266|265.9|266.1|265.9|266|265.9|6713
1612534420000|2021-02-05 14:13:40|266.1|266|266.1|265.9|266.1|266|266|265.9|3668
1612534440000|2021-02-05 14:14:00|266||266||266.1||266||0
1612534490000|2021-02-05 14:14:50|265.9|265.8|265.8|265.7|265.9|265.8|265.8|265.7|8256
1612534510000|2021-02-05 14:15:10|265.9|265.8|265.9|265.7|265.9|265.8|265.9|265.7|6991
1612534520000|2021-02-05 14:15:20||265.8||265.7||265.8||265.7|2797
1612534540000|2021-02-05 14:15:40|||||||||500
1612534560000|2021-02-05 14:16:00|265.8|265.6|265.7|265.6|265.8|265.6|265.7|265.6|14925
1612534570000|2021-02-05 14:16:10|||||||||30
1612534600000|2021-02-05 14:16:40|265.6|265.5|265.7|265.5|265.7|265.5|265.6|265.5|1099
1612534610000|2021-02-05 14:16:50|265.6||265.6||265.6||265.6||0
1612534620000|2021-02-05 14:17:00|265.7|265.6|265.7|265.5|265.7|265.6|265.7|265.5|16
1612534660000|2021-02-05 14:17:40||265.6||265.6||265.6||265.6|0
1612534680000|2021-02-05 14:18:00|||||||||10000
1612534740000|2021-02-05 14:19:00|265.8|265.7|265.8|265.7|265.8|265.7|265.8|265.7|3551
1612534830000|2021-02-05 14:20:30|265.9|265.8|265.9|265.8|265.9|265.8|265.9|265.8|3289
1612534900000|2021-02-05 14:21:40|266|265.9|266|265.9|266|265.9|266|265.9|596
1612534910000|2021-02-05 14:21:50|266.1|266|266.1|265.9|266.1|266|266.1|265.9|3517
1612534940000|2021-02-05 14:22:20|266||266||266||266||0
1612535000000|2021-02-05 14:23:20|265.9|265.8|265.9|265.8|265.9|265.8|265.9|265.8|8362
1612535010000|2021-02-05 14:23:30||265.7||265.7||265.7||265.7|0
1612535030000|2021-02-05 14:23:50|265.8||265.9||265.9||265.8||0
1612535060000|2021-02-05 14:24:20|265.8||265.9||265.9||265.8||0
1612535070000|2021-02-05 14:24:30|265.8|265.8|265.9|265.8|265.9|265.8|265.8|265.8|1276
1612535110000|2021-02-05 14:25:10|265.8|265.7|265.9|265.7|265.9|265.7|265.8|265.7|3757
1612535120000|2021-02-05 14:25:20|265.8||265.8||265.8||265.8||714
1612535170000|2021-02-05 14:26:10|||||||||643
1612535190000|2021-02-05 14:26:30|265.9|265.8|265.9|265.8|265.9|265.8|265.9|265.8|952
1612535200000|2021-02-05 14:26:40|265.8|265.7|265.8|265.7|265.8|265.7|265.8|265.7|3216
1612535220000|2021-02-05 14:27:00|265.9|265.8|265.9|265.8|265.9|265.8|265.9|265.8|643
1612535270000|2021-02-05 14:27:50|266|265.9|266.1|265.9|266.1|266|266|265.9|25018
1612535280000|2021-02-05 14:28:00||266||266||266||266|0
1612535290000|2021-02-05 14:28:10|266.2|266.1|266.1|266|266.2|266.1|266.1|266|2500
1612535400000|2021-02-05 14:30:00|266.2|266.1|266.1|266|266.2|266.1|266.1|266|2822
1612535410000|2021-02-05 14:30:10|266.2|266.1|266.2|266.1|266.2|266.1|266.2|266.1|3594
1612535430000|2021-02-05 14:30:30|266.3|266.2|266.3|266.1|266.3|266.2|266.2|266.1|2099
1612535440000|2021-02-05 14:30:40|266.2|266.2|266.3|266.2|266.3|266.2|266.2|266.2|0
1612535450000|2021-02-05 14:30:50|266.4|266.3|266.4|266.3|266.4|266.3|266.4|266.3|2615
1612535460000|2021-02-05 14:31:00|266.3|266.2|266.2|266.1|266.3|266.2|266.2|266.1|18097
1612535470000|2021-02-05 14:31:10|266.1|266|266.1|265.9|266.1|266|266.1|265.9|1153
1612535480000|2021-02-05 14:31:20||266||266||266||266|0
1612535510000|2021-02-05 14:31:50|266|265.9|266|265.9|266|265.9|266|265.9|5326
1612535520000|2021-02-05 14:32:00|266.1|266|266.1|265.9|266.1|266|266.1|265.9|1063
1612535550000|2021-02-05 14:32:30|266.2|266|266.3|266.1|266.3|266.1|266.1|266|32689
1612535590000|2021-02-05 14:33:10||266.2||266.2||266.2||266.2|0
1612535600000|2021-02-05 14:33:20|266.2|266.1|266.3|266.1|266.3|266.1|266.2|266.1|0
1612535620000|2021-02-05 14:33:40|266.2||266.2||266.2||266.2||0
1612535640000|2021-02-05 14:34:00|266.1|266|266.1|265.9|266.1|266|266|265.9|8256
1612535680000|2021-02-05 14:34:40|266.2|266|266.2|266.1|266.2|266.1|266.2|266|0
1612535700000|2021-02-05 14:35:00||266||266.1||266.1||266|0
1612535710000|2021-02-05 14:35:10|266.1|266|266.1|266|266.1|266|266.1|266|4327
1612535740000|2021-02-05 14:35:40|266|265.9|266|265.9|266|265.9|266|265.8|0
1612535760000|2021-02-05 14:36:00||265.8||265.8||265.8||265.8|1
1612535770000|2021-02-05 14:36:10|265.9|265.9|266|265.8|266|265.9|265.9|265.8|5128
1612535780000|2021-02-05 14:36:20|265.9||265.9||266||265.9||0
1612535860000|2021-02-05 14:37:40|265.8|265.7|265.9|265.8|265.9|265.8|265.8|265.7|3729
1612535890000|2021-02-05 14:38:10|266|265.9|266|265.8|266|265.9|266|265.8|3605
1612535900000|2021-02-05 14:38:20|265.9||266||266||265.9||180
1612535920000|2021-02-05 14:38:40|265.9|265.7|265.9|265.8|265.9|265.8|265.9|265.7|0
1612535950000|2021-02-05 14:39:10|265.8|265.7|265.8|265.7|265.8|265.7|265.8|265.7|2237
1612535990000|2021-02-05 14:39:50|||||||||2000
1612536020000|2021-02-05 14:40:20|265.9|265.8|265.8|265.7|265.9|265.8|265.8|265.7|4536
1612536030000|2021-02-05 14:40:30|265.9|265.8|265.9|265.8|265.9|265.8|265.9|265.8|1318
1612536050000|2021-02-05 14:40:50|||||||||1000
1612536080000|2021-02-05 14:41:20|||||||||20170
1612536240000|2021-02-05 14:44:00|||||||||280
1612536280000|2021-02-05 14:44:40|266|265.9|266|265.9|266|265.9|266|265.9|3645
1612536310000|2021-02-05 14:45:10|266.1|266|266.1|266|266.1|266|266|265.9|4816
1612536350000|2021-02-05 14:45:50||265.9||266||266||265.9|4209
1612536360000|2021-02-05 14:46:00|||||||||51
1612536380000|2021-02-05 14:46:20|266.2|266.1|266.2|266.1|266.2|266.1|266.2|266.1|0
1612536450000|2021-02-05 14:47:30|266.3|266.2|266.3|266.1|266.3|266.2|266.3|266.1|6879
1612536460000|2021-02-05 14:47:40||266.2||266.2||266.2||266.2|0
1612536470000|2021-02-05 14:47:50|266.2|266.1|266.3|266.2|266.4|266.2|266.2|266.1|5047
1612536520000|2021-02-05 14:48:40|||||||||550
1612536540000|2021-02-05 14:49:00|266.4|266.3|266.4|266.2|266.4|266.3|266.4|266.2|1778
1612536560000|2021-02-05 14:49:20||266.3||266.3||266.3||266.3|0
1612536570000|2021-02-05 14:49:30|266.5||266.4||266.5||266.4||0
1612536580000|2021-02-05 14:49:40|266.3|266.2|266.3|266.2|266.3|266.2|266.3|266.2|12599
1612536590000|2021-02-05 14:49:50|266.4|266.3|266.4|266.2|266.4|266.3|266.4|266.2|4636
1612536600000|2021-02-05 14:50:00|266.3|266.3|266.4|266.3|266.4|266.3|266.3|266.3|5437
1612536650000|2021-02-05 14:50:50|266.5||266.5||266.5||266.5||1901
1612536670000|2021-02-05 14:51:10||266.4||266.4||266.4||266.4|0
1612536720000|2021-02-05 14:52:00|266.4|266.3|266.4|266.3|266.4|266.3|266.4|266.3|3148
1612536740000|2021-02-05 14:52:20|266.5||266.5||266.5||266.5||0
1612536770000|2021-02-05 14:52:50|266.4||266.4||266.4||266.4||0
1612536820000|2021-02-05 14:53:40|266.3|266.2|266.3|266.2|266.3|266.2|266.3|266.2|5341
1612536860000|2021-02-05 14:54:20|||||||||213
1612536940000|2021-02-05 14:55:40|266.2|266.1|266.2|266.1|266.2|266.1|266.2|266.1|5619
1612536950000|2021-02-05 14:55:50|266.1|266|266.1|265.9|266.1|266|266.1|265.9|22676
1612536960000|2021-02-05 14:56:00|266||266||266.1||266||0
1612536990000|2021-02-05 14:56:30|265.9|265.8|265.9|265.8|265.9|265.8|265.9|265.8|2500
1612537010000|2021-02-05 14:56:50|265.8|265.7|265.9|265.8|265.9|265.8|265.8|265.7|24937
1612537020000|2021-02-05 14:57:00|266|265.9|266|265.8|266|265.9|266|265.8|11595
1612537030000|2021-02-05 14:57:10||265.9||265.9||265.9||265.9|0
1612537080000|2021-02-05 14:58:00|265.9|265.8|265.9|265.8|265.9|265.8|265.9|265.8|6105
1612537100000|2021-02-05 14:58:20|266|265.9|266|265.8|266|265.9|266|265.8|3484
1612537110000|2021-02-05 14:58:30|265.9||265.9||265.9||265.9||0
1612537140000|2021-02-05 14:59:00|266||266||266||266||0
1612537190000|2021-02-05 14:59:50|265.9||265.9||266||265.9||0
1612537200000|2021-02-05 15:00:00|266|265.7|265.9|265.7|266|265.7|265.8|265.7|5831
1612537210000|2021-02-05 15:00:10|265.8|265.8|265.9|265.7|265.9|265.8|265.8|265.7|0
1612537230000|2021-02-05 15:00:30|265.8|265.8|265.9|265.8|265.9|265.8|265.8|265.8|0
1612537240000|2021-02-05 15:00:40||265.7||265.7||265.7||265.7|0
1612537250000|2021-02-05 15:00:50|265.8|265.8|265.9|265.8|265.9|265.8|265.8|265.7|3209
1612537270000|2021-02-05 15:01:10|266|265.9|265.9|265.8|266|265.9|265.9|265.8|2490
1612537280000|2021-02-05 15:01:20|266|265.9|266|265.9|266|265.9|266|265.9|2252
1612537300000|2021-02-05 15:01:40|266.1|266|266.1|266|266.1|266|266.1|266|14185
1612537320000|2021-02-05 15:02:00|||||||||3250
1612537330000|2021-02-05 15:02:10|266.2|266.1|266.2|266.1|266.2|266.1|266.1|266|2500
1612537340000|2021-02-05 15:02:20||266||266.1||266.1||266|0
1612537370000|2021-02-05 15:02:50|266.1|266|266.1|266|266.1|266|266|265.9|25198
1612537380000|2021-02-05 15:03:00|266|265.9|266|265.8|266|265.9|266|265.8|3315
1612537410000|2021-02-05 15:03:30||265.9||265.9||265.9||265.9|0
1612537430000|2021-02-05 15:03:50|||||||||3771
1612537500000|2021-02-05 15:05:00|265.9|265.8|265.9|265.8|266|265.8|265.9|265.8|1314
1612537530000|2021-02-05 15:05:30|265.8|265.7|265.9|265.7|265.9|265.7|265.8|265.7|4007
1612537540000|2021-02-05 15:05:40||265.8||265.8||265.8||265.7|5350
1612537550000|2021-02-05 15:05:50||265.7||265.8||265.8||265.7|10
1612537580000|2021-02-05 15:06:20|266|265.9|266|265.9|266|265.9|266|265.9|3001
1612537590000|2021-02-05 15:06:30|265.9|265.8|266|265.8|266|265.8|265.9|265.8|6315
1612537610000|2021-02-05 15:06:50|265.9||266||266||265.9||1500
1612537620000|2021-02-05 15:07:00||265.9||265.8||265.9||265.8|0
1612537640000|2021-02-05 15:07:20|265.9|265.9|266|265.8|266|265.9|265.9|265.8|6543
1612537660000|2021-02-05 15:07:40|265.9||265.9||265.9||265.9||0
1612537750000|2021-02-05 15:09:10|266|265.9|266|265.8|266|265.9|266|265.8|716
1612537760000|2021-02-05 15:09:20|265.9|265.9|266|265.9|266|265.9|265.9|265.8|2579
1612537830000|2021-02-05 15:10:30|||||||||1
1612537850000|2021-02-05 15:10:50|265.9|265.8|265.9|265.8|266|265.8|265.9|265.8|16445
1612537890000|2021-02-05 15:11:30|||||||||500
1612538010000|2021-02-05 15:13:30|266|265.9|266|265.9|266|265.9|266|265.9|4673
1612538070000|2021-02-05 15:14:30|265.9|265.8|265.9|265.8|265.9|265.8|265.9|265.8|6687
1612538190000|2021-02-05 15:16:30|265.8|265.7|265.9|265.8|265.9|265.8|265.8|265.7|18449
1612538200000|2021-02-05 15:16:40|266|265.9|266|265.8|266|265.9|266|265.8|10727
1612538210000|2021-02-05 15:16:50||265.9||265.9||265.9||265.9|0
1612538280000|2021-02-05 15:18:00|265.9|265.8|265.9|265.8|265.9|265.8|265.9|265.8|9878
1612538430000|2021-02-05 15:20:30|266|265.9|265.9|265.8|266|265.9|265.9|265.8|22136
1612538440000|2021-02-05 15:20:40|||||||||1000
1612538460000|2021-02-05 15:21:00||265.7||265.8||265.8||265.7|23297
1612538470000|2021-02-05 15:21:10|265.8|265.7|265.8|265.7|265.8|265.8|265.8|265.7|3050
1612538510000|2021-02-05 15:21:50|265.7|265.6|265.7|265.6|265.8|265.6|265.7|265.5|8111
1612538560000|2021-02-05 15:22:40|265.8|265.7|265.8|265.6|265.8|265.7|265.7|265.6|2856
1612538570000|2021-02-05 15:22:50||265.7||265.7||265.7||265.7|0
1612538640000|2021-02-05 15:24:00||265.6||265.7||265.7||265.6|6580
1612538650000|2021-02-05 15:24:10|265.7|265.6|265.8|265.7|265.8|265.7|265.7|265.6|3899
1612538660000|2021-02-05 15:24:20||265.6||265.6||265.7||265.6|0
1612538670000|2021-02-05 15:24:30|265.7|265.7|265.8|265.7|265.8|265.7|265.7|265.7|10754
1612538690000|2021-02-05 15:24:50|265.9|265.8|265.9|265.8|265.9|265.8|265.9|265.7|19801
1612538720000|2021-02-05 15:25:20|266|265.9|266|265.9|266|265.9|266|265.9|3008
1612538730000|2021-02-05 15:25:30|265.9|265.8|266|265.9|266|265.9|265.9|265.8|4618
1612538750000|2021-02-05 15:25:50|||||||||1
1612538780000|2021-02-05 15:26:20|265.9|265.8|265.9|265.8|265.9|265.8|265.9|265.8|2581
1612538810000|2021-02-05 15:26:50|266|265.9|266|265.9|266|265.9|266|265.9|4287
1612538820000|2021-02-05 15:27:00|||||||||473
1612538830000|2021-02-05 15:27:10|266.1|266|266.1|266|266.1|266|266.1|266|11742
1612538990000|2021-02-05 15:29:50|266.2|266.1|266.2|266.1|266.2|266.1|266.2|266.1|9569
1612539130000|2021-02-05 15:32:10|266.3|266.2|266.3|266.2|266.3|266.2|266.3|266.2|25239
1612539190000|2021-02-05 15:33:10|266.2|266.1|266.1|266|266.2|266.1|266.1|266|17754
1612539270000|2021-02-05 15:34:30|266.2|266.1|266.2|266.1|266.2|266.1|266.2|266.1|17706
1612539290000|2021-02-05 15:34:50|266.1|266|266.2|266.1|266.2|266.1|266.1|266|23083
1612539300000|2021-02-05 15:35:00||266||266||266.1||266|0
1612539310000|2021-02-05 15:35:10|266.1|266.1|266.1|266|266.1|266.1|266.1|266|0
1612539320000|2021-02-05 15:35:20|266|265.9|266|265.8|266.1|265.9|266|265.8|8707
1612539330000|2021-02-05 15:35:30||265.9||265.9||265.9||265.8|2500
1612539340000|2021-02-05 15:35:40||265.8||265.9||265.9||265.8|0
1612539370000|2021-02-05 15:36:10|266.1|266|266.1|266|266.1|266|266.1|266|3822
1612539410000|2021-02-05 15:36:50|266|265.9|266|265.9|266|265.9|266|265.9|3834
1612539430000|2021-02-05 15:37:10|266.1||266.1||266.1||266||0
1612539440000|2021-02-05 15:37:20||266||266||266||266|0
1612539470000|2021-02-05 15:37:50|266|265.9|266|265.9|266.1|266|266|265.9|3272
1612539520000|2021-02-05 15:38:40|266.1|266|266.1|266|266.1|266|266.1|266|14011
1612539540000|2021-02-05 15:39:00||265.9||266||266||265.9|0
1612539550000|2021-02-05 15:39:10|266|265.9|266.1|265.9|266.1|265.9|266|265.9|1757
1612539560000|2021-02-05 15:39:20||266||266||266||265.9|15
1612539640000|2021-02-05 15:40:40|266|265.9|266|265.9|266|265.9|266|265.8|6032
1612539660000|2021-02-05 15:41:00|266.1|266|266|265.9|266.1|266|266|265.9|7251
1612539770000|2021-02-05 15:42:50|266.1|266|266.1|266|266.1|266|266|265.9|10606
1612539810000|2021-02-05 15:43:30|266|265.9|266|265.9|266|265.9|266|265.9|6785
1612539830000|2021-02-05 15:43:50|266.1|266|266.1|266|266.1|266|266.1|266|2799
1612539840000|2021-02-05 15:44:00|266|265.9|266.1|265.9|266.1|265.9|266|265.9|2052
1612539860000|2021-02-05 15:44:20|266||266||266||266||0
1612539900000|2021-02-05 15:45:00|265.9|265.8|266|265.9|266|265.9|265.9|265.8|9642
1612540020000|2021-02-05 15:47:00|266.1|266|266.1|266|266.1|266|266.1|266|3597
1612540220000|2021-02-05 15:50:20|266.2|266.1|266.2|266.1|266.2|266.1|266.1|266|13813
1612540230000|2021-02-05 15:50:30|266.3|266.2|266.3|266.2|266.3|266.2|266.3|266.1|6573
1612540240000|2021-02-05 15:50:40|266.4|266.3|266.4|266.3|266.4|266.3|266.4|266.3|4641
1612540250000|2021-02-05 15:50:50|266.5|266.4|266.5|266.4|266.5|266.4|266.5|266.4|0
1612540260000|2021-02-05 15:51:00|266.4|266.3|266.3|266.2|266.4|266.3|266.3|266.2|19812
1612540280000|2021-02-05 15:51:20|266.4|266.3|266.4|266.3|266.4|266.3|266.4|266.3|7018
1612540290000|2021-02-05 15:51:30|||||||||1
1612540300000|2021-02-05 15:51:40|||||||||1175
1612540350000|2021-02-05 15:52:30|266.3|266.2|266.2|266.1|266.3|266.2|266.2|266.1|36817
1612540370000|2021-02-05 15:52:50|266.3|266.2|266.3|266.1|266.3|266.2|266.2|266.1|2115
1612540480000|2021-02-05 15:54:40||266.2||266.2||266.2||266.2|0
1612540490000|2021-02-05 15:54:50|||||||||500
1612540520000|2021-02-05 15:55:20|||||||||7297
1612540540000|2021-02-05 15:55:40|266.2|266.1|266.3|266.2|266.3|266.2|266.2|266.1|3131
1612540550000|2021-02-05 15:55:50|266.2|266.1|266.2|266.1|266.2|266.1|266.2|266.1|972
1612540560000|2021-02-05 15:56:00|266.3|266.2|266.3|266.1|266.3|266.2|266.3|266.1|8006
1612540570000|2021-02-05 15:56:10||266.2||266.2||266.2||266.2|6786
1612540580000|2021-02-05 15:56:20||266.1||266.1||266.1||266.1|0
1612540590000|2021-02-05 15:56:30||266.2||266.2||266.2||266.2|0
1612540610000|2021-02-05 15:56:50||266.1||266.1||266.1||266.1|0
1612540620000|2021-02-05 15:57:00||266.2||266.2||266.2||266.2|0
1612540630000|2021-02-05 15:57:10||266.1||266.2||266.2||266.1|0
1612540650000|2021-02-05 15:57:30|||||||||1300
1612540680000|2021-02-05 15:58:00|266.4|266.3|266.4|266.3|266.4|266.3|266.3|266.2|12024
1612540730000|2021-02-05 15:58:50|266.3|266.2|266.3|266.2|266.4|266.3|266.3|266.2|15072
1612540790000|2021-02-05 15:59:50|266.4|266.3|266.4|266.3|266.4|266.3|266.4|266.3|258
1612540810000|2021-02-05 16:00:10|||||||||386
1612540850000|2021-02-05 16:00:50|266.3|266.2|266.4|266.3|266.4|266.3|266.3|266.2|15190
1612540870000|2021-02-05 16:01:10|||||||||200
1612540880000|2021-02-05 16:01:20|266.5|266.4|266.5|266.4|266.5|266.4|266.5|266.4|18834
1612540920000|2021-02-05 16:02:00|||||||||3796
1612540930000|2021-02-05 16:02:10|266.6|266.5|266.6|266.5|266.6|266.5|266.6|266.5|3783
1612541100000|2021-02-05 16:05:00|266.5|266.4|266.4|266.3|266.5|266.4|266.4|266.3|52095
1612541150000|2021-02-05 16:05:50|266.5|266.4|266.5|266.4|266.5|266.4|266.5|266.4|21537
1612541170000|2021-02-05 16:06:10|266.6|266.5|266.6|266.5|266.6|266.5|266.6|266.5|6237
1612541230000|2021-02-05 16:07:10|266.5|266.4|266.6|266.5|266.6|266.5|266.5|266.4|18855
1612541410000|2021-02-05 16:10:10|266.7|266.6|266.7|266.6|266.7|266.6|266.7|266.6|59680
1612541430000|2021-02-05 16:10:30|266.8|266.7|266.8|266.7|266.8|266.7|266.8|266.7|16146
1612541440000|2021-02-05 16:10:40|266.9|266.8|267|266.9|267|266.9|266.9|266.8|41605
1612541450000|2021-02-05 16:10:50|266.9|266.8|267.1|267|267.1|267|266.9|266.7|88194
1612541460000|2021-02-05 16:11:00|267.2|267.1|267.2|267|267.2|267.1|267.1|267|42716
1612541470000|2021-02-05 16:11:10||267.1||267||267.1||267|0
1612541480000|2021-02-05 16:11:20|267.1||267.2||267.2||267.1||0
1612541490000|2021-02-05 16:11:30|267.1|266.9|267|266.9|267.1|266.9|266.9|266.7|64759
1612541560000|2021-02-05 16:12:40|||||||||1000
1612541570000|2021-02-05 16:12:50|266.9|266.8|266.9|266.7|266.9|266.8|266.8|266.7|17114
1612541590000|2021-02-05 16:13:10||266.8||266.8||266.8||266.8|0
1612541600000|2021-02-05 16:13:20|266.8|266.7|266.8|266.7|266.9|266.8|266.8|266.7|5308
1612541640000|2021-02-05 16:14:00|266.9|266.8|266.9|266.8|267|266.9|266.9|266.8|17201
1612541700000|2021-02-05 16:15:00|266.8|266.7|266.9|266.8|266.9|266.8|266.8|266.7|7180
1612541730000|2021-02-05 16:15:30|||||||||1900
1612541800000|2021-02-05 16:16:40|267|266.9|267.2|267|267.2|267|267|266.9|13332
1612541810000|2021-02-05 16:16:50|267.1|266.9|267.1|267|267.1|267|267.1|266.9|15329
1612541820000|2021-02-05 16:17:00||266.9||267||267||266.9|1539
1612541830000|2021-02-05 16:17:10|||||||||2
1612541860000|2021-02-05 16:17:40|267.2|267.1|267.2|267.1|267.2|267.1|267.2|267.1|2427
1612541870000|2021-02-05 16:17:50|||||||||33
1612541880000|2021-02-05 16:18:00|||||||||1250
1612541890000|2021-02-05 16:18:10|||||||||1000
1612541900000|2021-02-05 16:18:20|267.1|267|267.2|267.1|267.2|267.1|267.1|267|16414
1612541910000|2021-02-05 16:18:30||267||267||267||267|0
1612541920000|2021-02-05 16:18:40|267.1||267.2||267.2||267.1||0
1612541930000|2021-02-05 16:18:50|267.1||267.1||267.1||267.1||0
1612542000000|2021-02-05 16:20:00|267|266.9|267.1|267|267.1|267|267|266.9|10358
1612542030000|2021-02-05 16:20:30|||||||||2
1612542070000|2021-02-05 16:21:10|||||||||4
1612542080000|2021-02-05 16:21:20|267.2|267.1|267.1|267|267.2|267.1|267.1|267|20253
1612542100000|2021-02-05 16:21:40|267.2||267.1||267.2||267.1||0
1612542110000|2021-02-05 16:21:50|267.2|267.1|267.2|267.1|267.2|267.1|267.2|267.1|5827
1612542130000|2021-02-05 16:22:10|267.3|267.2|267.3|267.2|267.3|267.2|267.3|267.2|20492
1612542170000|2021-02-05 16:22:50|267.2|267.1|267.2|267.1|267.3|267.2|267.2|267.1|23437
1612542180000|2021-02-05 16:23:00|267.1|267|267.2|267|267.2|267|267.1|267|2233
1612542190000|2021-02-05 16:23:10|267.3|267.1|267.3|267.2|267.3|267.2|267.3|267.1|12393
1612542200000|2021-02-05 16:23:20|267.2|267.1|267.3|267.1|267.3|267.2|267.2|267.1|0
1612542210000|2021-02-05 16:23:30|267.2||267.2||267.2||267.2||0
1612542230000|2021-02-05 16:23:50|267.1|267|267.2|267.1|267.2|267.1|267.1|267|2629
1612542250000|2021-02-05 16:24:10|267.3|267.2|267.5|267.4|267.6|267.5|267.3|267.2|130399
1612542260000|2021-02-05 16:24:20|267.6|267.5|267.8|267.7|267.8|267.7|267.5|267.4|197726
1612542270000|2021-02-05 16:24:30|267.9|267.8|268|267.9|268|267.9|267.8|267.7|208727
1612542280000|2021-02-05 16:24:40|267.9|267.8|267.9|267.8|267.9|267.8|267.9|267.8|67
1612542300000|2021-02-05 16:25:00|267.8|267.7|267.7|267.6|267.9|267.8|267.7|267.6|11985
1612542310000|2021-02-05 16:25:10||267.5||267.5||267.6||267.5|2125
1612542320000|2021-02-05 16:25:20||267.6||267.6||267.6||267.6|0
1612542330000|2021-02-05 16:25:30||267.5||267.5||267.6||267.5|1518
1612542350000|2021-02-05 16:25:50|267.6|267.4|267.6|267.5|267.6|267.5|267.6|267.4|0
1612542370000|2021-02-05 16:26:10|||||||||2
1612542380000|2021-02-05 16:26:20|267.8|267.6|267.9|267.8|267.9|267.8|267.8|267.6|52198
1612542390000|2021-02-05 16:26:30|267.8|267.7|267.7|267.6|267.8|267.7|267.7|267.6|42022
1612542400000|2021-02-05 16:26:40|267.6|267.5|267.8|267.7|267.8|267.7|267.6|267.5|21017
1612542410000|2021-02-05 16:26:50|267.9|267.8|267.9|267.7|267.9|267.8|267.9|267.7|1277
1612542420000|2021-02-05 16:27:00|268|267.8|268|267.8|268|267.9|267.9|267.8|18573
1612542430000|2021-02-05 16:27:10|267.9|267.7|267.9|267.7|268|267.9|267.9|267.7|15787
1612542440000|2021-02-05 16:27:20|267.8|267.8|267.5|267.4|267.9|267.8|267.5|267.4|33317
1612542450000|2021-02-05 16:27:30|267.6|267.5|267.7|267.5|267.7|267.5|267.6|267.5|8718
1612542460000|2021-02-05 16:27:40|267.6||267.7||267.7||267.6||0
1612542470000|2021-02-05 16:27:50|267.6|267.6|267.6|267.5|267.7|267.6|267.6|267.5|5100
1612542480000|2021-02-05 16:28:00|267.5|267.4|267.5|267.4|267.5|267.4|267.5|267.4|17857
1612542500000|2021-02-05 16:28:20|||||||||8
1612542520000|2021-02-05 16:28:40|267.4|267.3|267.4|267.3|267.4|267.3|267.4|267.3|4906
1612542540000|2021-02-05 16:29:00|267.3|267.2|267.3|267.2|267.4|267.3|267.3|267.2|1336
1612542550000|2021-02-05 16:29:10|267.2|267.1|267.3|267.2|267.3|267.2|267.2|267.1|1882
1612542560000|2021-02-05 16:29:20|267.4|267.3|267.4|267.3|267.4|267.3|267.4|267.3|10471
1612542570000|2021-02-05 16:29:30||267.2||267.2||267.2||267.2|0
1612542580000|2021-02-05 16:29:40||267.3||267.2||267.3||267.2|3666
1612542590000|2021-02-05 16:29:50|||||||||3908
1612771200000|2021-02-08 08:00:00|267.8|267.6|267.8|267.5|267.8|267.7|267.8|267.5|135758
1612771220000|2021-02-08 08:00:20|267.9|267.6|267.6|267.3|267.9|267.6|267.4|267.2|6133
1612771230000|2021-02-08 08:00:30|267.7||267.7||267.7||267.7||0
1612771240000|2021-02-08 08:00:40|267.8||267.7||267.8||267.7||0
1612771260000|2021-02-08 08:01:00||267.2||267.3||267.3||267.2|0
1612771270000|2021-02-08 08:01:10|267.5|267.2|267.3|267|267.5|267.2|267.2|267|16920
1612771280000|2021-02-08 08:01:20|267.2|267.1|267.4|267.1|267.4|267.1|267.2|267.1|5000
1612771320000|2021-02-08 08:02:00|267.3|267|267|266.6|267.3|267|266.9|266.6|22716
1612771330000|2021-02-08 08:02:10|266.9|266.5|266.9|266.5|266.9|266.5|266.9|266.5|0
1612771340000|2021-02-08 08:02:20||266.6||266.6||266.6||266.6|0
1612771350000|2021-02-08 08:02:30|266.8|266.5|266.8|266.5|266.8|266.5|266.8|266.5|0
1612771360000|2021-02-08 08:02:40|266.7|266.4|266.8|266.6|266.8|266.6|266.6|266.3|3059
1612771370000|2021-02-08 08:02:50|266.9|266.5|266.9|266.6|266.9|266.6|266.9|266.5|3145
1612771380000|2021-02-08 08:03:00|267|266.7|267.2|267|267.2|267|267|266.7|13335
1612771390000|2021-02-08 08:03:10|267.3|267.1|267.5|267.1|267.5|267.1|267.2|267|3250
1612771400000|2021-02-08 08:03:20|267.4|267.2|267.4|267.1|267.4|267.3|267.4|267.1|425
1612771410000|2021-02-08 08:03:30|267.5||267.4||267.5||267.4||0
1612771430000|2021-02-08 08:03:50|267.3||267.3||267.3||267.3||0
1612771440000|2021-02-08 08:04:00|267.2|267|267.2|266.8|267.3|267|267.2|266.8|5428
1612771450000|2021-02-08 08:04:10|267.1|267|267.1|266.8|267.1|267|267|266.7|200
1612771470000|2021-02-08 08:04:30|267|266.7|266.9|266.4|267|266.8|266.9|266.4|380
1612771480000|2021-02-08 08:04:40||266.5||266.4||266.5||266.4|0
1612771500000|2021-02-08 08:05:00|266.8|266.3|266.7|266.3|266.8|266.4|266.7|266.3|0
1612771510000|2021-02-08 08:05:10|266.8|266.4|266.9|266.6|266.9|266.7|266.7|266.4|5432
1612771520000|2021-02-08 08:05:20|267||267||267||267||0
1612771530000|2021-02-08 08:05:30|266.9|266.7|267|266.6|267|266.8|266.9|266.6|0
1612771550000|2021-02-08 08:05:50|267.1|266.7|267.6|267.2|267.6|267.2|267|266.7|23779
1612771560000|2021-02-08 08:06:00|267.5||267.6||267.6||267.5||1248
1612771570000|2021-02-08 08:06:10|267.7|267.3|267.9|267.6|267.9|267.6|267.7|267.3|26507
1612771580000|2021-02-08 08:06:20|267.8|267.5|267.5|267.3|267.8|267.5|267.4|267.2|4000
1612771590000|2021-02-08 08:06:30|267.4|267.2|267.4|267.2|267.4|267.2|267.4|267.2|0
1612771600000|2021-02-08 08:06:40|267.3|267.1|267.3|267|267.4|267.2|267.2|267|37680
1612771610000|2021-02-08 08:06:50|267.2||267.2||267.3||267.2||0
1612771620000|2021-02-08 08:07:00|267.3|267.1|267.3|267.1|267.3|267.1|267.3|267.1|1913
1612771630000|2021-02-08 08:07:10|267.2|267|267.2|267|267.3|267|267.2|267|4861
1612771640000|2021-02-08 08:07:20|267.1|266.9|267|266.8|267.1|266.9|267|266.7|9954
1612771650000|2021-02-08 08:07:30||266.7||266.7||266.7||266.7|0
1612771660000|2021-02-08 08:07:40|267.1|266.8|267.3|267.1|267.4|267.2|267.1|266.8|33107
1612771690000|2021-02-08 08:08:10|267.4|267.2|267.4|267.2|267.5|267.2|267.4|267.2|15657
1612771710000|2021-02-08 08:08:30|267.3|267.1|267.2|267|267.3|267.1|267.2|267|10000
1612771720000|2021-02-08 08:08:40|267.3|267.1|267.3|267.1|267.3|267.1|267.3|267.1|0
1612771760000|2021-02-08 08:09:20||267||267.1||267.1||267|0
1612771770000|2021-02-08 08:09:30||267||267||267||267|0
1612771790000|2021-02-08 08:09:50|267.2||267.2||267.2||267.2||0
1612771800000|2021-02-08 08:10:00|267.1|266.9|266.9|266.7|267.1|266.9|266.8|266.6|30456
1612771860000|2021-02-08 08:11:00|267|266.8|267.2|267|267.2|267|267|266.8|7110
1612771870000|2021-02-08 08:11:10|267.1|266.9|267|266.8|267.1|266.9|267|266.8|4900
1612771890000|2021-02-08 08:11:30|267.1|266.9|267.1|266.9|267.1|267|267|266.9|3469
1612771900000|2021-02-08 08:11:40|267|267|267.2|266.9|267.2|267|267|266.9|974
1612771910000|2021-02-08 08:11:50|267.1|267|267.2|267|267.2|267|267.1|267|2608
1612771920000|2021-02-08 08:12:00|267.1||267.2||267.2||267.1||1129
1612771940000|2021-02-08 08:12:20|267.1|266.9|267.4|267.1|267.4|267.1|267.1|266.8|25315
1612771950000|2021-02-08 08:12:30|267.5|267.2|267.5|267.3|267.5|267.3|267.5|267.2|1912
1612771970000|2021-02-08 08:12:50|267.4||267.4||267.4||267.4||0
1612771980000|2021-02-08 08:13:00|267.5||267.4||267.5||267.4||0
1612771990000|2021-02-08 08:13:10|267.5||267.5||267.5||267.5||442
1612772040000|2021-02-08 08:14:00|267.6|267.4|267.6|267.4|267.6|267.4|267.6|267.4|725
1612772080000|2021-02-08 08:14:40|267.5||267.6||267.6||267.5||500
1612772090000|2021-02-08 08:14:50|267.5|267.3|267.5|267.3|267.5|267.3|267.5|267.2|6067
1612772100000|2021-02-08 08:15:00|267.6|267.4|267.6|267.4|267.6|267.4|267.6|267.4|2495
1612772110000|2021-02-08 08:15:10|267.5||267.6||267.6||267.5||767
1612772130000|2021-02-08 08:15:30|267.5|267.3|267.5|267.3|267.5|267.4|267.5|267.3|1843
1612772140000|2021-02-08 08:15:40|||||||||500
1612772150000|2021-02-08 08:15:50|267.4|267.2|267.2|267|267.4|267.2|267.2|267|2086
1612772160000|2021-02-08 08:16:00|267.3|267.1|267.3|267.1|267.3|267.2|267.2|267.1|5047
1612772170000|2021-02-08 08:16:10|267.2||267.3||267.3||267.2||952
1612772180000|2021-02-08 08:16:20|267.2||267.2||267.2||267.2||0
1612772190000|2021-02-08 08:16:30|267.3|267|267.3|267.2|267.3|267.2|267.2|267|5585
1612772200000|2021-02-08 08:16:40|267.4|267.3|267.4|267.3|267.4|267.3|267.4|267.3|11767
1612772220000|2021-02-08 08:17:00|||||||||1800
1612772230000|2021-02-08 08:17:10|267.3|267.2|267.4|267.2|267.4|267.3|267.3|267.1|20769
1612772250000|2021-02-08 08:17:30|267.5|267.3|267.4|267.2|267.6|267.4|267.3|267.2|14060
1612772260000|2021-02-08 08:17:40|267.3|267.1|267.3|267.1|267.3|267.2|267.3|267.1|0
1612772280000|2021-02-08 08:18:00|267.2|267|267|266.8|267.2|267|267|266.8|9068
1612772290000|2021-02-08 08:18:10|267.1|266.9|267.2|267.1|267.2|267.1|267.1|266.8|6637
1612772300000|2021-02-08 08:18:20|267.3|267|267.6|267.4|267.6|267.5|267.3|267|21550
1612772310000|2021-02-08 08:18:30|267.7|267.5|267.7|267.5|267.7|267.5|267.7|267.4|8243
1612772340000|2021-02-08 08:19:00|267.6|267.6|267.7|267.5|267.7|267.6|267.6|267.4|10434
1612772350000|2021-02-08 08:19:10|267.8|267.6|267.9|267.7|267.9|267.7|267.8|267.5|3048
1612772360000|2021-02-08 08:19:20|267.8||267.8||267.8||267.8||0
1612772370000|2021-02-08 08:19:30|267.7|267.6|267.8|267.6|267.8|267.6|267.7|267.5|500
1612772380000|2021-02-08 08:19:40|267.7|267.5|267.7|267.5|267.7|267.5|267.7|267.5|0
1612772390000|2021-02-08 08:19:50||267.6||267.5||267.6||267.5|0
1612772400000|2021-02-08 08:20:00|267.6|267.6|267.6|267.4|267.6|267.6|267.6|267.4|5237
1612772410000|2021-02-08 08:20:10|267.5|267.5|267.7|267.6|267.7|267.6|267.5|267.5|16759
1612772420000|2021-02-08 08:20:20||267.5||267.5||267.5||267.5|0
1612772430000|2021-02-08 08:20:30|267.6||267.6||267.6||267.6||0
1612772440000|2021-02-08 08:20:40|267.5|267.4|267.5|267.3|267.5|267.4|267.5|267.3|21306
1612772460000|2021-02-08 08:21:00|267.4|267.4|267.7|267.5|267.7|267.6|267.4|267.3|7407
1612772470000|2021-02-08 08:21:10|267.6||267.7||267.7||267.6||0
1612772500000|2021-02-08 08:21:40|267.6|267.4|267.6|267.4|267.6|267.4|267.5|267.4|9233
1612772510000|2021-02-08 08:21:50|267.7|267.5|267.7|267.5|267.7|267.5|267.6|267.5|7425
1612772520000|2021-02-08 08:22:00|267.6||267.6||267.6||267.6||0
1612772530000|2021-02-08 08:22:10|267.5|267.4|267.5|267.3|267.5|267.4|267.5|267.3|1250
1612772540000|2021-02-08 08:22:20||267.4||267.4||267.4||267.3|5000
1612772550000|2021-02-08 08:22:30||267.3||267.3||267.3||267.3|0
1612772560000|2021-02-08 08:22:40|||||||||912
1612772570000|2021-02-08 08:22:50||267.4||267.4||267.4||267.4|0
1612772580000|2021-02-08 08:23:00|267.4|267.3|267.4|267.3|267.4|267.3|267.4|267.2|0
1612772590000|2021-02-08 08:23:10|267.5||267.5||267.5||267.5||2925
1612772600000|2021-02-08 08:23:20||267.4||267.3||267.4||267.3|0
1612772610000|2021-02-08 08:23:30|267.4|267.4|267.5|267.3|267.6|267.4|267.4|267.3|0
1612772620000|2021-02-08 08:23:40|267.4||267.4||267.4||267.4||0
1612772640000|2021-02-08 08:24:00|||||||||1871
1612772650000|2021-02-08 08:24:10|267.3|267.2|267.3|267.2|267.4|267.2|267.3|267.2|16631
1612772700000|2021-02-08 08:25:00|267.4|267.3|267.6|267.4|267.6|267.4|267.4|267.3|3908
1612772710000|2021-02-08 08:25:10|267.5|267.5|267.6|267.4|267.6|267.5|267.5|267.4|2575
1612772720000|2021-02-08 08:25:20|267.5||267.6||267.6||267.5||0
1612772740000|2021-02-08 08:25:40||267.5||267.5||267.5||267.5|0
1612772750000|2021-02-08 08:25:50||267.4||267.4||267.4||267.4|0
1612772770000|2021-02-08 08:26:10|267.5|267.3|267.5|267.3|267.5|267.3|267.4|267.2|625
1612772800000|2021-02-08 08:26:40|267.6|267.4|267.7|267.5|267.7|267.5|267.6|267.4|1355
1612772810000|2021-02-08 08:26:50|267.6||267.6||267.6||267.6||0
1612772820000|2021-02-08 08:27:00|267.5|267.4|267.5|267.4|267.6|267.4|267.5|267.4|2543
1612772860000|2021-02-08 08:27:40|||||||||1750
1612772870000|2021-02-08 08:27:50||267.3||267.3||267.3||267.3|0
1612772890000|2021-02-08 08:28:10|267.4|267.4|267.5|267.4|267.5|267.4|267.4|267.4|1585
1612772900000|2021-02-08 08:28:20|267.6||267.6||267.6||267.6||0
1612772910000|2021-02-08 08:28:30|267.5|267.3|267.5|267.3|267.5|267.3|267.5|267.3|0
1612772950000|2021-02-08 08:29:10|267.6|267.4|267.7|267.5|267.7|267.6|267.6|267.4|3017
1612772960000|2021-02-08 08:29:20|267.6|267.4|267.6|267.4|267.6|267.5|267.6|267.4|0
1612772970000|2021-02-08 08:29:30|267.5||267.6||267.6||267.5||1
1612772980000|2021-02-08 08:29:40|267.5||267.5||267.5||267.5||0
1612772990000|2021-02-08 08:29:50|267.6|267.5|267.7|267.5|267.7|267.5|267.6|267.5|1059
1612773000000|2021-02-08 08:30:00|267.6|267.6|267.6|267.5|267.6|267.6|267.6|267.5|0
1612773010000|2021-02-08 08:30:10|267.7|267.6|267.7|267.6|267.7|267.6|267.7|267.6|694
1612773060000|2021-02-08 08:31:00|267.6|267.5|267.7|267.5|267.7|267.5|267.6|267.5|4414
1612773080000|2021-02-08 08:31:20|267.6|267.6|267.6|267.4|267.7|267.6|267.6|267.4|8795
1612773100000|2021-02-08 08:31:40||267.5||267.4||267.5||267.4|0
1612773120000|2021-02-08 08:32:00|267.5|267.5|267.7|267.6|267.7|267.6|267.5|267.4|2714
1612773130000|2021-02-08 08:32:10|267.8|267.7|267.8|267.6|267.8|267.7|267.8|267.6|9551
1612773180000|2021-02-08 08:33:00|267.9|267.7|267.8|267.7|267.9|267.8|267.8|267.7|2127
1612773190000|2021-02-08 08:33:10|||||||||100
1612773230000|2021-02-08 08:33:50|267.9|267.8|267.9|267.8|267.9|267.8|267.9|267.8|27464
1612773250000|2021-02-08 08:34:10|267.8|267.7|267.9|267.7|267.9|267.8|267.8|267.7|5821
1612773260000|2021-02-08 08:34:20|267.8||267.8||267.8||267.8||36209
1612773270000|2021-02-08 08:34:30|267.9|267.8|268|267.9|268|267.9|267.9|267.7|2629
1612773280000|2021-02-08 08:34:40||267.8||267.8||267.8||267.8|0
1612773290000|2021-02-08 08:34:50|267.9||268||268||267.9||0
1612773330000|2021-02-08 08:35:30|267.9|267.7|267.8|267.6|267.9|267.7|267.8|267.6|2288
1612773340000|2021-02-08 08:35:40|267.7||267.8||267.8||267.7||0
1612773360000|2021-02-08 08:36:00|267.7|267.5|267.7|267.5|267.7|267.6|267.6|267.5|0
1612773390000|2021-02-08 08:36:30|||||||||500
1612773400000|2021-02-08 08:36:40|267.8|267.6|267.7|267.6|267.8|267.6|267.7|267.6|1961
1612773420000|2021-02-08 08:37:00|267.6|267.5|267.6|267.5|267.7|267.5|267.6|267.5|0
1612773430000|2021-02-08 08:37:10|267.5|267.4|267.5|267.3|267.5|267.4|267.5|267.3|350
1612773490000|2021-02-08 08:38:10||267.4||267.4||267.4||267.4|500
1612773510000|2021-02-08 08:38:30|||||||||7
1612773540000|2021-02-08 08:39:00|267.4|267.3|267.5|267.3|267.5|267.3|267.4|267.3|2809
1612773560000|2021-02-08 08:39:20||267.4||267.4||267.4||267.4|1000
1612773570000|2021-02-08 08:39:30|267.4|267.3|267.4|267.3|267.4|267.3|267.4|267.3|0
1612773580000|2021-02-08 08:39:40|267.3|267.2|267.3|267.2|267.3|267.2|267.3|267.2|177
1612773590000|2021-02-08 08:39:50|267.4|267.3|267.4|267.3|267.4|267.3|267.4|267.3|3822
1612773600000|2021-02-08 08:40:00||267.2||267.3||267.3||267.2|0
1612773640000|2021-02-08 08:40:40|267.5|267.4|267.4|267.3|267.5|267.4|267.4|267.3|8084
1612773650000|2021-02-08 08:40:50|267.3|267.2|267.3|267.2|267.4|267.2|267.3|267.2|1866
1612773660000|2021-02-08 08:41:00||267.1||267.1||267.1||267.1|1914
1612773700000|2021-02-08 08:41:40||267.2||267.2||267.2||267.2|0
1612773710000|2021-02-08 08:41:50||267.1||267.1||267.1||267.1|0
1612773720000|2021-02-08 08:42:00|267.2|267|267.2|267|267.2|267|267.2|267|2524
1612773740000|2021-02-08 08:42:20|267.1|266.9|267.1|266.9|267.2|266.9|267.1|266.9|4714
1612773750000|2021-02-08 08:42:30|267||267||267||267||0
1612773780000|2021-02-08 08:43:00|||||||||916
1612773790000|2021-02-08 08:43:10|267.1|267|267.1|266.9|267.1|267|267.1|266.9|4353
1612773800000|2021-02-08 08:43:20|267||267||267||267||0
1612773810000|2021-02-08 08:43:30|267.1||267.1||267.1||267||0
1612773820000|2021-02-08 08:43:40||267||266.9||267||266.9|0
1612773840000|2021-02-08 08:44:00|267|267|267.1|267|267.1|267|267|266.9|4657
1612773850000|2021-02-08 08:44:10||266.9||266.9||266.9||266.9|0
1612773860000|2021-02-08 08:44:20|267.2|267|267.2|267|267.2|267.1|267.2|267|1832
1612773870000|2021-02-08 08:44:30|267.3|267.1|267.4|267.2|267.4|267.3|267.3|267.1|7569
1612773900000|2021-02-08 08:45:00||267.3||267.2||267.3||267.2|0
1612773910000|2021-02-08 08:45:10|267.3|267.1|267.3|267.1|267.3|267.1|267.3|267.1|0
1612773930000|2021-02-08 08:45:30|267.2|267|267.2|267|267.3|267|267.2|267|0
1612773940000|2021-02-08 08:45:40|267.1|266.9|267.1|266.9|267.1|266.9|267.1|266.9|0
1612773960000|2021-02-08 08:46:00||267||266.9||267||266.9|3500
1612773970000|2021-02-08 08:46:10|267||267||267||267||0
1612773990000|2021-02-08 08:46:30|267.1|267|267.1|267|267.2|267|267.1|266.9|2858
1612774000000|2021-02-08 08:46:40||266.9||266.9||266.9||266.9|0
1612774010000|2021-02-08 08:46:50|267||267||267||267||0
1612774020000|2021-02-08 08:47:00||266.8||266.8||266.8||266.8|1897
1612774030000|2021-02-08 08:47:10||266.9||266.9||266.9||266.9|0
1612774060000|2021-02-08 08:47:40|267.1|267|267.2|267|267.2|267|267.1|267|1462
1612774070000|2021-02-08 08:47:50|267.1|267.1|267.1|266.9|267.1|267.1|267.1|266.9|0
1612774090000|2021-02-08 08:48:10||267||267||267||267|0
1612774100000|2021-02-08 08:48:20|267.2|267.1|267.2|267|267.2|267.1|267.2|267|998
1612774110000|2021-02-08 08:48:30||267.1||267.1||267.1||267|0
1612774120000|2021-02-08 08:48:40|267.1|267|267.2|267|267.2|267|267.1|267|0
1612774140000|2021-02-08 08:49:00||267.1||267||267.1||267|0
1612774150000|2021-02-08 08:49:10||267.1||267.1||267.1||267.1|0
1612774170000|2021-02-08 08:49:30|267.3||267.3||267.3||267.3||5151
1612774210000|2021-02-08 08:50:10|267.2|267.2|267.3|267.1|267.3|267.2|267.2|267.1|1744
1612774220000|2021-02-08 08:50:20|267.4|267.2|267.4|267.2|267.4|267.2|267.4|267.2|0
1612774270000|2021-02-08 08:51:10|267.3||267.3||267.3||267.3||0
1612774280000|2021-02-08 08:51:20|267.4|267.3|267.4|267.2|267.4|267.3|267.4|267.2|2404
1612774290000|2021-02-08 08:51:30|267.3||267.3||267.3||267.3||0
1612774300000|2021-02-08 08:51:40||267.1||267.1||267.1||267.1|0
1612774320000|2021-02-08 08:52:00||267.2||267.2||267.2||267.2|0
1612774330000|2021-02-08 08:52:10|267.4|267.3|267.4|267.3|267.4|267.3|267.3|267.1|17780
1612774340000|2021-02-08 08:52:20|267.5|267.4|267.5|267.4|267.5|267.4|267.5|267.4|3265
1612774350000|2021-02-08 08:52:30|267.4|267.3|267.4|267.3|267.4|267.3|267.4|267.3|0
1612774380000|2021-02-08 08:53:00|267.5|267.4|267.5|267.3|267.5|267.4|267.5|267.3|1319
1612774390000|2021-02-08 08:53:10|267.4||267.4||267.4||267.4||0
1612774400000|2021-02-08 08:53:20|267.5|267.4|267.5|267.4|267.5|267.4|267.5|267.4|250
1612774420000|2021-02-08 08:53:40|267.4|267.3|267.4|267.3|267.4|267.3|267.4|267.3|0
1612774440000|2021-02-08 08:54:00|267.3|267.2|267.3|267.2|267.4|267.2|267.3|267.2|1950
1612774450000|2021-02-08 08:54:10||267.1||267.1||267.1||267.1|0
1612774460000|2021-02-08 08:54:20||267.2||267.2||267.2||267.2|0
1612774470000|2021-02-08 08:54:30||267.1||267.1||267.1||267.1|0
1612774480000|2021-02-08 08:54:40||267.2||267.1||267.2||267.1|0
1612774490000|2021-02-08 08:54:50|267.4|267.2|267.4|267.3|267.4|267.3|267.4|267.2|1573
1612774500000|2021-02-08 08:55:00||267.2||267.2||267.2||267.2|0
1612774510000|2021-02-08 08:55:10|267.3||267.3||267.3||267.3||0
1612774520000|2021-02-08 08:55:20|267.4|267.3|267.5|267.3|267.5|267.3|267.4|267.3|2037
1612774530000|2021-02-08 08:55:30|267.4|267.2|267.4|267.2|267.4|267.2|267.4|267.2|0
1612774540000|2021-02-08 08:55:40||267.3||267.2||267.3||267.2|0
1612774550000|2021-02-08 08:55:50||267.3||267.3||267.3||267.3|0
1612774560000|2021-02-08 08:56:00|267.3|267.2|267.3|267.1|267.3|267.2|267.3|267.1|310
1612774570000|2021-02-08 08:56:10|267.2|267.2|267.3|267.2|267.3|267.2|267.2|267.2|2000
1612774580000|2021-02-08 08:56:20|267.4|267.3|267.4|267.2|267.4|267.3|267.4|267.2|1221
1612774650000|2021-02-08 08:57:30||267.3||267.2||267.3||267.2|500
1612774670000|2021-02-08 08:57:50|||||||||4000
1612774690000|2021-02-08 08:58:10|267.3||267.3||267.3||267.3||0
1612774760000|2021-02-08 08:59:20|267.2|267.1|267.2|267.1|267.2|267.1|267.2|267.1|2394
1612774770000|2021-02-08 08:59:30|267.3|267.2|267.3|267.2|267.3|267.2|267.3|267.2|3701
1612774800000|2021-02-08 09:00:00|267.2|267.1|267.2|267.1|267.2|267.1|267.2|267.1|323
1612774830000|2021-02-08 09:00:30|267.3|267.2|267.3|267.2|267.3|267.2|267.3|267.2|1398
1612774840000|2021-02-08 09:00:40|||||||||2
1612774860000|2021-02-08 09:01:00|267.4|267.3|267.4|267.3|267.4|267.3|267.4|267.3|2156
1612774870000|2021-02-08 09:01:10|267.5|267.4|267.5|267.4|267.5|267.4|267.5|267.4|0
1612774880000|2021-02-08 09:01:20|267.4|267.3|267.4|267.3|267.5|267.4|267.4|267.3|3309
1612774910000|2021-02-08 09:01:50||267.2||267.2||267.2||267.2|2075
1612774920000|2021-02-08 09:02:00|267.3|267.1|267.3|267.1|267.3|267.1|267.2|267.1|3500
1612774960000|2021-02-08 09:02:40|267.2||267.2||267.2||267.2||0
1612775000000|2021-02-08 09:03:20|267.1|267|267.2|267|267.2|267.1|267.1|267|4230
1612775010000|2021-02-08 09:03:30|267.1|267.1|267.1|267|267.1|267.1|267.1|267|1311
1612775020000|2021-02-08 09:03:40|267.2||267.2||267.2||267.1||0
1612775040000|2021-02-08 09:04:00|267.1|266.9|267.1|267|267.1|267|267|266.9|12471
1612775070000|2021-02-08 09:04:30|267.2|267.1|267.2|267.1|267.2|267.1|267.2|267.1|939
1612775080000|2021-02-08 09:04:40||267||267.1||267.1||267|0
1612775130000|2021-02-08 09:05:30|267.3||267.3||267.3||267.3||2629
1612775140000|2021-02-08 09:05:40|267.2||267.3||267.3||267.2||0
1612775170000|2021-02-08 09:06:10|267.2||267.2||267.2||267.2||0
1612775180000|2021-02-08 09:06:20|267.1|267|267.2|267|267.2|267.1|267.1|267|1933
1612775190000|2021-02-08 09:06:30|267.1||267.1||267.1||267.1||0
1612775220000|2021-02-08 09:07:00|||||||||1124
1612775240000|2021-02-08 09:07:20|||||||||1000
1612775260000|2021-02-08 09:07:40|267.2|267.1|267.2|267|267.2|267.1|267.2|267|1665
1612775280000|2021-02-08 09:08:00||267.1||267.1||267.1||267.1|0
1612775290000|2021-02-08 09:08:10|267.3||267.3||267.3||267.3||4832
1612775310000|2021-02-08 09:08:30||267.2||267.2||267.2||267.2|0
1612775320000|2021-02-08 09:08:40|267.2|267.1|267.3|267.1|267.3|267.2|267.2|267.1|3886
1612775340000|2021-02-08 09:09:00||267.2||267.2||267.2||267.2|63
1612775350000|2021-02-08 09:09:10|267.2|267.1|267.3|267.1|267.3|267.1|267.2|267.1|163
1612775430000|2021-02-08 09:10:30|||||||||62
1612775460000|2021-02-08 09:11:00|267.2|267.2|267.2|267.1|267.2|267.2|267.2|267.1|1310
1612775480000|2021-02-08 09:11:20|267.3||267.3||267.3||267.3||1693
1612775490000|2021-02-08 09:11:30|267.2||267.2||267.2||267.2||0
1612775570000|2021-02-08 09:12:50|267.3|267.2|267.3|267.1|267.3|267.2|267.3|267.1|1352
1612775580000|2021-02-08 09:13:00||267.2||267.2||267.2||267.2|0
1612775590000|2021-02-08 09:13:10||267.1||267.1||267.1||267.1|0
1612775600000|2021-02-08 09:13:20|267.2||267.2||267.2||267.2||0
1612775660000|2021-02-08 09:14:20|267.1|267|267.2|267.1|267.2|267.1|267.1|267|2693
1612775730000|2021-02-08 09:15:30|267.1|267|267.1|267|267.1|267|267.1|267|1171
1612775760000|2021-02-08 09:16:00|267|266.9|267.1|267|267.1|267|267|266.9|4543
1612775780000|2021-02-08 09:16:20|267.2|267.1|267.2|267.1|267.2|267.1|267.2|267.1|2422
1612775790000|2021-02-08 09:16:30||267||267||267||267|0
1612775800000|2021-02-08 09:16:40||267.1||267.1||267.1||267.1|0
1612775820000|2021-02-08 09:17:00||267||267||267||267|0
1612775830000|2021-02-08 09:17:10|267.1|267.1|267.1|267|267.1|267.1|267.1|267|35000
1612775840000|2021-02-08 09:17:20|267.2|267.1|267.2|267.1|267.2|267.1|267.2|267.1|1449
1612775880000|2021-02-08 09:18:00||267||267||267||267|0
1612775890000|2021-02-08 09:18:10||267.1||267.1||267.1||267.1|0
1612775910000|2021-02-08 09:18:30||267||267.1||267.1||267|0
1612775920000|2021-02-08 09:18:40|267.1|267|267.1|267|267.1|267|267.1|267|0
1612775940000|2021-02-08 09:19:00|267.2|267.1|267.2|267|267.2|267.1|267.2|267|1230
1612775950000|2021-02-08 09:19:10||267.1||267.1||267.1||267.1|0
1612775960000|2021-02-08 09:19:20||267||267.1||267.1||267|0
1612775970000|2021-02-08 09:19:30||267||267||267||267|7395
1612775980000|2021-02-08 09:19:40|267.1||267.1||267.1||267.1||0
1612775990000|2021-02-08 09:19:50|267.2|267.1|267.3|267.1|267.3|267.1|267.2|267.1|922
1612776000000|2021-02-08 09:20:00|267.4|267.2|267.4|267.2|267.4|267.3|267.4|267.2|8028
1612776010000|2021-02-08 09:20:10|267.5|267.3|267.5|267.3|267.5|267.4|267.5|267.3|4296
1612776040000|2021-02-08 09:20:40|267.6|267.4|267.6|267.5|267.6|267.5|267.6|267.4|17443
1612776080000|2021-02-08 09:21:20|267.5|267.4|267.6|267.5|267.6|267.5|267.5|267.4|2246
1612776090000|2021-02-08 09:21:30|267.7|267.6|267.7|267.6|267.7|267.6|267.7|267.6|1134
1612776100000|2021-02-08 09:21:40|267.6|267.5|267.6|267.5|267.6|267.5|267.6|267.5|2100
1612776120000|2021-02-08 09:22:00|267.7|267.6|267.7|267.6|267.7|267.6|267.7|267.6|919
1612776130000|2021-02-08 09:22:10|267.6|267.5|267.7|267.5|267.7|267.5|267.6|267.5|2024
1612776140000|2021-02-08 09:22:20||267.6||267.5||267.6||267.5|0
1612776150000|2021-02-08 09:22:30||267.6||267.5||267.6||267.5|0
1612776170000|2021-02-08 09:22:50|267.6|267.4|267.5|267.3|267.6|267.5|267.5|267.3|10632
1612776180000|2021-02-08 09:23:00|267.4|267.4|267.5|267.3|267.5|267.4|267.4|267.3|1922
1612776210000|2021-02-08 09:23:30|267.4||267.5||267.5||267.4||0
1612776220000|2021-02-08 09:23:40|267.4||267.4||267.4||267.4||0
1612776240000|2021-02-08 09:24:00|267.3|267.2|267.5|267.4|267.5|267.4|267.3|267.2|7052
1612776260000|2021-02-08 09:24:20|267.6||267.6||267.6||267.6||0
1612776270000|2021-02-08 09:24:30||267.5||267.5||267.5||267.5|1689
1612776280000|2021-02-08 09:24:40||267.4||267.4||267.4||267.4|0
1612776300000|2021-02-08 09:25:00|267.5||267.5||267.5||267.5||0
1612776320000|2021-02-08 09:25:20|267.6|267.5|267.6|267.4|267.6|267.5|267.6|267.4|677
1612776350000|2021-02-08 09:25:50|267.5||267.5||267.5||267.5||0
1612776410000|2021-02-08 09:26:50|267.4|267.3|267.5|267.3|267.5|267.4|267.4|267.3|3616
1612776420000|2021-02-08 09:27:00||267.4||267.4||267.4||267.4|0
1612776430000|2021-02-08 09:27:10|267.4|267.3|267.4|267.3|267.5|267.3|267.4|267.3|0
1612776500000|2021-02-08 09:28:20|267.3|267.2|267.3|267.1|267.3|267.2|267.2|267.1|2418
1612776530000|2021-02-08 09:28:50|267.2|267.2|267.2|267.1|267.3|267.2|267.2|267.1|0
1612776540000|2021-02-08 09:29:00|267.3|267.2|267.3|267.2|267.3|267.2|267.3|267.1|5639
1612776620000|2021-02-08 09:30:20|267.2|267.1|267.2|267.1|267.3|267.1|267.2|267.1|0
1612776630000|2021-02-08 09:30:30|267.3|267.2|267.2|267.1|267.3|267.2|267.2|267.1|3385
1612776660000|2021-02-08 09:31:00|267.3|267.2|267.4|267.2|267.4|267.3|267.3|267.2|4727
1612776670000|2021-02-08 09:31:10|267.3||267.3||267.4||267.3||0
1612776700000|2021-02-08 09:31:40|267.4|267.3|267.4|267.2|267.4|267.3|267.4|267.2|961
1612776710000|2021-02-08 09:31:50|267.3||267.4||267.4||267.3||0
1612776760000|2021-02-08 09:32:40|267.3||267.3||267.4||267.3||0
1612776770000|2021-02-08 09:32:50|267.4|267.3|267.4|267.2|267.4|267.3|267.3|267.2|3309
1612776780000|2021-02-08 09:33:00|267.3||267.3||267.4||267.3||0
1612776800000|2021-02-08 09:33:20|267.4|267.3|267.4|267.3|267.4|267.3|267.4|267.3|433
1612776810000|2021-02-08 09:33:30||267.2||267.2||267.2||267.2|0
1612776880000|2021-02-08 09:34:40|267.3||267.3||267.3||267.3||0
1612776890000|2021-02-08 09:34:50|267.4|267.3|267.4|267.3|267.4|267.3|267.4|267.3|1458
1612776940000|2021-02-08 09:35:40|||||||||38
1612776950000|2021-02-08 09:35:50|267.3|267.2|267.4|267.2|267.4|267.2|267.3|267.2|2652
1612776960000|2021-02-08 09:36:00|267.3|267.3|267.4|267.2|267.4|267.3|267.3|267.2|305
1612777050000|2021-02-08 09:37:30||267.3||267.3||267.3||267.3|0
1612777060000|2021-02-08 09:37:40|267.5|267.4|267.5|267.4|267.5|267.4|267.5|267.4|5617
1612777080000|2021-02-08 09:38:00|267.6|267.5|267.6|267.4|267.6|267.5|267.6|267.4|1020
1612777160000|2021-02-08 09:39:20||267.5||267.5||267.5||267.5|0
1612777190000|2021-02-08 09:39:50|267.7|267.6|267.7|267.5|267.7|267.6|267.7|267.5|1335
1612777200000|2021-02-08 09:40:00||267.6||267.5||267.6||267.5|0
1612777250000|2021-02-08 09:40:50|267.6||267.6||267.6||267.6||0
1612777290000|2021-02-08 09:41:30|267.7|267.6|267.7|267.6|267.7|267.6|267.7|267.5|1411
1612777300000|2021-02-08 09:41:40||267.5||267.5||267.5||267.5|0
1612777310000|2021-02-08 09:41:50||267.6||267.6||267.6||267.6|0
1612777360000|2021-02-08 09:42:40|267.8|267.7|267.8|267.7|267.8|267.7|267.8|267.6|7341
1612777380000|2021-02-08 09:43:00|267.9|267.8|267.9|267.8|267.9|267.8|267.9|267.8|2117
1612777520000|2021-02-08 09:45:20|267.8|267.7|267.8|267.7|267.8|267.7|267.8|267.7|2433
1612777540000|2021-02-08 09:45:40|267.9|267.8|267.9|267.8|267.9|267.8|267.9|267.8|7843
1612777640000|2021-02-08 09:47:20|268|267.9|268|267.9|268|267.9|267.9|267.8|12042
1612777660000|2021-02-08 09:47:40|267.9|267.8|267.9|267.8|268|267.8|267.9|267.8|3220
1612777670000|2021-02-08 09:47:50|268||267.9||268||267.9||0
1612777680000|2021-02-08 09:48:00|268||268||268||268||0
1612777690000|2021-02-08 09:48:10||267.9||267.9||267.9||267.8|0
1612777710000|2021-02-08 09:48:30|268.1|268|268.1|268|268.1|268|268.1|268|19154
1612777720000|2021-02-08 09:48:40|268.2||268.2||268.2||268.1||0
1612777730000|2021-02-08 09:48:50|268.1||268.1||268.1||268.1||2500
1612777780000|2021-02-08 09:49:40|268.2|268.1|268.2|268.1|268.2|268.1|268.2|268.1|3011
1612777800000|2021-02-08 09:50:00|268.3|268.2|268.3|268.1|268.3|268.2|268.2|268.1|5239
1612777830000|2021-02-08 09:50:30|268.2||268.2||268.2||268.2||0
1612777840000|2021-02-08 09:50:40|268.1|268|268.1|268|268.1|268|268.1|268|2606
1612777850000|2021-02-08 09:50:50|268.2|268.1|268.2|268.1|268.2|268.1|268.2|268.1|1464
1612777860000|2021-02-08 09:51:00|268.3||268.3||268.3||268.3||0
1612777890000|2021-02-08 09:51:30|268.2||268.2||268.2||268.2||0
1612777920000|2021-02-08 09:52:00|268.3|268.2|268.3|268.2|268.3|268.2|268.3|268.2|470
1612777980000|2021-02-08 09:53:00|268.4|268.3|268.4|268.3|268.4|268.3|268.4|268.3|9478
1612777990000|2021-02-08 09:53:10|268.3|268.2|268.4|268.3|268.4|268.3|268.3|268.2|3398
1612778000000|2021-02-08 09:53:20|268.5|268.4|268.6|268.5|268.6|268.5|268.5|268.4|7487
1612778030000|2021-02-08 09:53:50|268.5|268.4|268.6|268.4|268.6|268.4|268.5|268.4|1149
1612778070000|2021-02-08 09:54:30|268.5|268.5|268.6|268.5|268.6|268.5|268.5|268.4|1000
1612778100000|2021-02-08 09:55:00|268.5|268.4|268.6|268.4|268.6|268.4|268.5|268.4|0
1612778110000|2021-02-08 09:55:10|268.5||268.5||268.5||268.5||0
1612778160000|2021-02-08 09:56:00|268.4|268.3|268.4|268.3|268.4|268.3|268.4|268.3|5617
1612778230000|2021-02-08 09:57:10|268.3|268.2|268.4|268.3|268.4|268.3|268.3|268.2|14135
1612778240000|2021-02-08 09:57:20|||||||||5000
1612778280000|2021-02-08 09:58:00|268.5|268.4|268.5|268.3|268.5|268.4|268.4|268.3|7534
1612778340000|2021-02-08 09:59:00||268.4||268.4||268.4||268.3|0
1612778370000|2021-02-08 09:59:30|268.4|268.3|268.4|268.3|268.4|268.3|268.4|268.3|3915
1612778480000|2021-02-08 10:01:20|268.5|268.4|268.5|268.4|268.5|268.4|268.5|268.4|3705
1612778570000|2021-02-08 10:02:50|||||||||3000
1612778580000|2021-02-08 10:03:00|268.6|268.5|268.6|268.5|268.7|268.6|268.6|268.5|8407
1612778620000|2021-02-08 10:03:40|||||||||2637
1612778670000|2021-02-08 10:04:30|268.5|268.4|268.5|268.4|268.5|268.4|268.5|268.4|6408
1612778750000|2021-02-08 10:05:50|||||||||3000
1612778780000|2021-02-08 10:06:20|268.4|268.3|268.4|268.3|268.4|268.3|268.4|268.3|10588
1612778850000|2021-02-08 10:07:30|268.3|268.2|268.4|268.3|268.4|268.3|268.3|268.2|3990
1612778870000|2021-02-08 10:07:50|268.5|268.4|268.6|268.5|268.6|268.5|268.5|268.4|34711
1612778880000|2021-02-08 10:08:00|268.5|268.4|268.6|268.4|268.6|268.5|268.5|268.4|8305
1612778930000|2021-02-08 10:08:50|||||||||2500
1612778940000|2021-02-08 10:09:00|268.7|268.5|268.7|268.6|268.7|268.6|268.7|268.5|2400
1612778970000|2021-02-08 10:09:30|268.6|268.5|268.6|268.5|268.6|268.5|268.6|268.5|859
1612778980000|2021-02-08 10:09:40|268.7||268.6||268.7||268.6||0
1612778990000|2021-02-08 10:09:50|268.5|268.4|268.6|268.4|268.6|268.4|268.5|268.4|0
1612779060000|2021-02-08 10:11:00|268.5|268.3|268.4|268.3|268.5|268.3|268.4|268.3|0
1612779090000|2021-02-08 10:11:30|268.3|268.2|268.4|268.2|268.4|268.2|268.3|268.2|0
1612779120000|2021-02-08 10:12:00||268.3||268.3||268.3||268.3|0
1612779140000|2021-02-08 10:12:20||268.2||268.2||268.2||268.2|0
1612779390000|2021-02-08 10:16:30|268.3|268.1|268.3|268.1|268.3|268.1|268.3|268.1|0
1612779430000|2021-02-08 10:17:10||268.2||268.2||268.2||268.2|0
1612779520000|2021-02-08 10:18:40|||||||||2500
1612779590000|2021-02-08 10:19:50|268.4|268.3|268.4|268.3|268.4|268.3|268.4|268.3|5213
1612779650000|2021-02-08 10:20:50|268.3|268.2|268.3|268.2|268.3|268.2|268.3|268.2|1844
1612779660000|2021-02-08 10:21:00|||||||||343
1612779710000|2021-02-08 10:21:50||268.1||268.1||268.1||268.1|0
1612779720000|2021-02-08 10:22:00|268.2|268.2|268.3|268.2|268.3|268.2|268.2|268.2|4673
1612779730000|2021-02-08 10:22:10||268.1||268.2||268.2||268.1|0
1612779850000|2021-02-08 10:24:10|268.4|268.3|268.4|268.2|268.4|268.3|268.3|268.2|4020
1612779920000|2021-02-08 10:25:20|268.3|268.1|268.2|268.1|268.3|268.2|268.2|268|16154
1612779930000|2021-02-08 10:25:30|268.1|268|268.2|268|268.2|268.1|268.1|268|5185
1612779940000|2021-02-08 10:25:40||268.1||268.1||268.1||268.1|0
1612780030000|2021-02-08 10:27:10|268.1|268|268.2|268|268.2|268.1|268.1|268|3342
1612780050000|2021-02-08 10:27:30||268.1||268.1||268.1||268.1|0
1612780070000|2021-02-08 10:27:50|268.1|268|268.1|268|268.1|268|268.1|268|2000
1612780100000|2021-02-08 10:28:20|268.2|268.1|268.2|268.1|268.2|268.1|268.2|268.1|3446
1612780110000|2021-02-08 10:28:30|||||||||320
1612780220000|2021-02-08 10:30:20|268.1|268|268.2|268|268.2|268.1|268.1|268|3787
1612780270000|2021-02-08 10:31:10|268.1||268.1||268.1||268.1||0
1612780330000|2021-02-08 10:32:10|268|267.9|268.1|268|268.1|268|268|267.9|3026
1612780360000|2021-02-08 10:32:40|||||||||2500
1612780400000|2021-02-08 10:33:20|268|267.9|268|267.9|268.1|267.9|268|267.9|2937
1612780430000|2021-02-08 10:33:50|||||||||3952
1612780500000|2021-02-08 10:35:00|268.1|268|268.1|268|268.1|268|268.1|268|1495
1612780510000|2021-02-08 10:35:10|||||||||150
1612780590000|2021-02-08 10:36:30|268|267.9|268.1|268|268.1|268|268|267.9|1973
1612780610000|2021-02-08 10:36:50|268|267.9|268|267.9|268|267.9|267.9|267.8|5368
1612780620000|2021-02-08 10:37:00|268.1|268|268.1|268|268.1|268|268|267.9|3021
1612780820000|2021-02-08 10:40:20|268.2|268.1|268.2|268.1|268.2|268.1|268.2|268.1|7578
1612780860000|2021-02-08 10:41:00|268.1|268|268.2|268.1|268.2|268.1|268.1|268|14538
1612780920000|2021-02-08 10:42:00|268.3|268.2|268.2|268.1|268.3|268.2|268.2|268.1|7430
1612781150000|2021-02-08 10:45:50|268.1|268|268.2|268.1|268.2|268.1|268.1|268|5143
1612781240000|2021-02-08 10:47:20|268.1|268|268.2|268.1|268.2|268.1|268.1|268|2520
1612781310000|2021-02-08 10:48:30|268.1|268|268.2|268|268.2|268.1|268.1|268|6031
1612781360000|2021-02-08 10:49:20|268.1||268.1||268.1||268.1||500
1612781670000|2021-02-08 10:54:30|268.2|268.1|268.2|268.1|268.2|268.1|268.2|268.1|6934
1612781710000|2021-02-08 10:55:10|||||||||1500
1612781820000|2021-02-08 10:57:00|268.1|268|268.2|268|268.2|268.1|268.1|268|2427
1612781870000|2021-02-08 10:57:50|268.1||268.1||268.1||268.1||0
1612782020000|2021-02-08 11:00:20|268.2|268.1|268.2|268.1|268.2|268.1|268.2|268.1|6388
1612782030000|2021-02-08 11:00:30|268.3||268.2||268.3||268.2||0
1612782080000|2021-02-08 11:01:20|268.3|268.2|268.2|268.1|268.3|268.2|268.2|268.1|3975
1612782120000|2021-02-08 11:02:00|268.1|268|268.2|268|268.2|268|268.1|268|4874
1612782140000|2021-02-08 11:02:20|268.1||268.1||268.1||268.1||0
1612782150000|2021-02-08 11:02:30|268.2|268.1|268.2|268.1|268.2|268.1|268.2|268.1|1107
1612782160000|2021-02-08 11:02:40||268||268||268||268|0
1612782180000|2021-02-08 11:03:00||268.1||268.1||268.1||268.1|0
1612782230000|2021-02-08 11:03:50||268||268||268||268|0
1612782340000|2021-02-08 11:05:40|268.1|268.1|268.1|268|268.1|268.1|268.1|268|1000
1612782390000|2021-02-08 11:06:30|268.2|268.1|268.2|268|268.2|268.1|268.2|268|1625
1612782410000|2021-02-08 11:06:50|||||||||186
1612782430000|2021-02-08 11:07:10||268.1||268.1||268.1||268.1|900
1612782440000|2021-02-08 11:07:20||268||268.1||268.1||268|0
1612782460000|2021-02-08 11:07:40||268||268||268||268|0
1612782500000|2021-02-08 11:08:20||268.1||268.1||268.1||268.1|0
1612782640000|2021-02-08 11:10:40|||||||||2588
1612782660000|2021-02-08 11:11:00|268.3|268.2|268.3|268.2|268.3|268.2|268.3|268.2|2786
1612782700000|2021-02-08 11:11:40|||||||||300
1612782760000|2021-02-08 11:12:40|268.2|268.1|268.2|268.1|268.2|268.1|268.2|268.1|4495
1612782790000|2021-02-08 11:13:10|268.3|268.2|268.3|268.2|268.3|268.2|268.3|268.2|1188
1612782840000|2021-02-08 11:14:00|268.4|268.3|268.4|268.2|268.4|268.3|268.4|268.2|3257
1612782850000|2021-02-08 11:14:10||268.3||268.2||268.3||268.2|2000
1612782860000|2021-02-08 11:14:20||268.3||268.2||268.3||268.2|0
1612782930000|2021-02-08 11:15:30|||||||||70
1612782960000|2021-02-08 11:16:00||268.3||268.3||268.3||268.3|0
1612783030000|2021-02-08 11:17:10|268.5|268.4|268.5|268.4|268.5|268.4|268.5|268.4|4098
1612783040000|2021-02-08 11:17:20|268.6|268.5|268.6|268.5|268.6|268.5|268.6|268.5|2939
1612783080000|2021-02-08 11:18:00|268.5|268.4|268.5|268.4|268.5|268.4|268.5|268.4|10153
1612783090000|2021-02-08 11:18:10|268.6||268.6||268.6||268.6||0
1612783170000|2021-02-08 11:19:30|268.5|268.5|268.5|268.4|268.5|268.5|268.5|268.4|900
1612783190000|2021-02-08 11:19:50|268.6|268.5|268.6|268.5|268.6|268.5|268.6|268.5|531
1612783210000|2021-02-08 11:20:10|||||||||1999
1612783220000|2021-02-08 11:20:20|||||||||1300
1612783230000|2021-02-08 11:20:30|||||||||170
1612783280000|2021-02-08 11:21:20|268.5|268.4|268.5|268.4|268.5|268.4|268.5|268.4|7391
1612783460000|2021-02-08 11:24:20|268.4|268.3|268.4|268.3|268.5|268.3|268.4|268.3|7360
1612783530000|2021-02-08 11:25:30|||||||||900
1612783630000|2021-02-08 11:27:10|268.3|268.2|268.4|268.3|268.4|268.3|268.3|268.2|5452
1612783650000|2021-02-08 11:27:30|||||||||3372
1612783660000|2021-02-08 11:27:40|268.3|268.2|268.3|268.2|268.4|268.3|268.3|268.2|3072
1612783690000|2021-02-08 11:28:10|||||||||400
1612783720000|2021-02-08 11:28:40|268.4|268.3|268.4|268.2|268.4|268.3|268.3|268.2|6187
1612783730000|2021-02-08 11:28:50|268.3||268.3||268.3||268.3||0
1612783750000|2021-02-08 11:29:10|268.4||268.4||268.4||268.4||1084
1612783760000|2021-02-08 11:29:20|268.3||268.3||268.3||268.3||0
1612783770000|2021-02-08 11:29:30|268.4||268.4||268.4||268.4||0
1612783790000|2021-02-08 11:29:50|268.3||268.3||268.3||268.3||0
1612783800000|2021-02-08 11:30:00|268.4||268.3||268.4||268.3||0
1612783810000|2021-02-08 11:30:10|268.4|268.3|268.4|268.3|268.4|268.3|268.4|268.3|518
1612783890000|2021-02-08 11:31:30|268.5|268.4|268.5|268.4|268.5|268.4|268.4|268.3|8549
1612783910000|2021-02-08 11:31:50|268.6|268.5|268.6|268.5|268.6|268.5|268.6|268.5|5000
1612783920000|2021-02-08 11:32:00|268.5|268.4|268.5|268.4|268.5|268.4|268.5|268.4|6283
1612783970000|2021-02-08 11:32:50|268.6||268.5||268.6||268.5||2690
1612784020000|2021-02-08 11:33:40|268.6|268.5|268.6|268.5|268.6|268.5|268.6|268.5|485
1612784030000|2021-02-08 11:33:50|||||||||360
1612784090000|2021-02-08 11:34:50|268.5|268.4|268.5|268.4|268.5|268.4|268.5|268.4|3335
1612784140000|2021-02-08 11:35:40|268.6|268.5|268.6|268.5|268.6|268.5|268.6|268.5|1206
1612784260000|2021-02-08 11:37:40|268.7|268.6|268.7|268.6|268.8|268.6|268.7|268.6|9949
1612784270000|2021-02-08 11:37:50|268.8||268.8||268.8||268.8||891
1612784280000|2021-02-08 11:38:00|268.7||268.7||268.7||268.7||0
1612784290000|2021-02-08 11:38:10|268.8||268.8||268.8||268.8||0
1612784310000|2021-02-08 11:38:30||268.7||268.7||268.7||268.7|1000
1612784330000|2021-02-08 11:38:50|268.9||268.8||268.9||268.8||509
1612784360000|2021-02-08 11:39:20|268.9|268.8|268.9|268.7|268.9|268.8|268.8|268.7|3116
1612784370000|2021-02-08 11:39:30|268.8||268.8||268.8||268.8||0
1612784380000|2021-02-08 11:39:40|268.9|268.8|268.9|268.8|268.9|268.8|268.9|268.7|0
1612784520000|2021-02-08 11:42:00|268.8|268.7|268.8|268.7|268.8|268.7|268.8|268.7|8149
1612784550000|2021-02-08 11:42:30|268.7|268.6|268.7|268.6|268.8|268.6|268.7|268.6|4613
1612784630000|2021-02-08 11:43:50|268.6|268.5|268.6|268.5|268.6|268.5|268.6|268.5|3485
1612784640000|2021-02-08 11:44:00|||||||||650
1612784730000|2021-02-08 11:45:30|||||||||1
1612784780000|2021-02-08 11:46:20|268.5|268.4|268.5|268.3|268.5|268.4|268.5|268.3|1910
1612784790000|2021-02-08 11:46:30||268.4||268.3||268.4||268.3|0
1612784830000|2021-02-08 11:47:10||268.4||268.4||268.4||268.4|0
1612784840000|2021-02-08 11:47:20|268.4|268.3|268.5|268.3|268.5|268.3|268.4|268.3|0
1612784850000|2021-02-08 11:47:30|268.4|268.4|268.5|268.4|268.5|268.4|268.4|268.4|2775
1612784870000|2021-02-08 11:47:50||268.3||268.3||268.3||268.3|0
1612784890000|2021-02-08 11:48:10|268.4|268.4|268.5|268.3|268.5|268.4|268.4|268.3|213
1612784940000|2021-02-08 11:49:00|268.4||268.4||268.4||268.4||1500
1612784970000|2021-02-08 11:49:30|268.5|268.4|268.5|268.3|268.5|268.4|268.5|268.3|4156
1612785040000|2021-02-08 11:50:40|||||||||450
1612785130000|2021-02-08 11:52:10||268.4||268.4||268.4||268.4|0
1612785140000|2021-02-08 11:52:20|268.6|268.5|268.7|268.5|268.7|268.5|268.6|268.5|3461
1612785150000|2021-02-08 11:52:30|268.6||268.6||268.6||268.6||0
1612785160000|2021-02-08 11:52:40|268.7|268.6|268.7|268.6|268.7|268.6|268.7|268.6|0
1612785260000|2021-02-08 11:54:20|268.6|268.5|268.6|268.5|268.7|268.5|268.6|268.5|10574
1612785300000|2021-02-08 11:55:00|268.7|268.6|268.7|268.5|268.7|268.6|268.7|268.5|1345
1612785320000|2021-02-08 11:55:20|268.6||268.7||268.7||268.6||0
1612785360000|2021-02-08 11:56:00|268.6||268.6||268.7||268.6||0
1612785420000|2021-02-08 11:57:00|268.7|268.6|268.7|268.5|268.7|268.6|268.7|268.5|1056
1612785430000|2021-02-08 11:57:10|268.6||268.7||268.7||268.6||0
1612785470000|2021-02-08 11:57:50|268.6||268.6||268.6||268.6||0
1612785480000|2021-02-08 11:58:00|268.7|268.6|268.7|268.6|268.7|268.6|268.7|268.6|8923
1612785490000|2021-02-08 11:58:10|268.6|268.5|268.6|268.5|268.6|268.5|268.6|268.5|6126
1612785550000|2021-02-08 11:59:10|268.5|268.4|268.5|268.4|268.5|268.4|268.5|268.4|3522
1612785560000|2021-02-08 11:59:20|268.6|268.5|268.6|268.5|268.6|268.5|268.6|268.5|1348
1612785600000|2021-02-08 12:00:00|||||||||9
1612785650000|2021-02-08 12:00:50|||||||||5
1612785700000|2021-02-08 12:01:40|268.5|268.4|268.5|268.3|268.5|268.4|268.5|268.3|1352
1612785710000|2021-02-08 12:01:50||268.4||268.4||268.4||268.4|0
1612785730000|2021-02-08 12:02:10||268.3||268.3||268.3||268.3|0
1612785740000|2021-02-08 12:02:20||268.4||268.4||268.4||268.4|0
1612785750000|2021-02-08 12:02:30|268.4|268.3|268.4|268.3|268.5|268.3|268.4|268.3|142
1612785760000|2021-02-08 12:02:40|268.5|268.4|268.5|268.3|268.5|268.4|268.5|268.3|5134
1612785880000|2021-02-08 12:04:40||268.4||268.3||268.4||268.3|0
1612785910000|2021-02-08 12:05:10||268.4||268.4||268.4||268.4|0
1612785960000|2021-02-08 12:06:00|268.4|268.3|268.4|268.3|268.4|268.3|268.4|268.3|2413
1612785970000|2021-02-08 12:06:10|||||||||1046
1612786030000|2021-02-08 12:07:10|||||||||5662
1612786190000|2021-02-08 12:09:50|268.5|268.4|268.5|268.4|268.5|268.4|268.5|268.4|5865
1612786310000|2021-02-08 12:11:50|||||||||1200
1612786370000|2021-02-08 12:12:50|268.4|268.3|268.4|268.3|268.4|268.3|268.4|268.3|7379
1612786440000|2021-02-08 12:14:00|268.5|268.4|268.5|268.3|268.5|268.4|268.4|268.3|11773
1612786500000|2021-02-08 12:15:00|268.4||268.5||268.5||268.4||1300
1612786550000|2021-02-08 12:15:50||268.4||268.3||268.4||268.3|3300
1612786580000|2021-02-08 12:16:20|268.4||268.4||268.4||268.4||1050
1612786650000|2021-02-08 12:17:30|268.5|268.4|268.5|268.4|268.5|268.4|268.5|268.4|1376
1612786670000|2021-02-08 12:17:50|268.6|268.5|268.6|268.4|268.6|268.5|268.6|268.4|988
1612786720000|2021-02-08 12:18:40||268.5||268.5||268.5||268.5|500
1612786750000|2021-02-08 12:19:10|268.5|268.4|268.5|268.4|268.6|268.5|268.5|268.4|3152
1612786840000|2021-02-08 12:20:40|268.6|268.5|268.6|268.4|268.6|268.5|268.5|268.4|3950
1612786850000|2021-02-08 12:20:50||268.5||268.5||268.5||268.5|0
1612786860000|2021-02-08 12:21:00|268.5|268.4|268.5|268.4|268.5|268.4|268.5|268.4|4481
1612787050000|2021-02-08 12:24:10|268.6|268.5|268.6|268.5|268.6|268.5|268.6|268.5|3149
1612787170000|2021-02-08 12:26:10|268.7|268.6|268.7|268.6|268.7|268.6|268.7|268.5|2221
1612787190000|2021-02-08 12:26:30|268.6|268.5|268.7|268.5|268.7|268.5|268.6|268.5|3667
1612787220000|2021-02-08 12:27:00|268.6||268.6||268.6||268.6||0
1612787340000|2021-02-08 12:29:00|268.5|268.4|268.6|268.4|268.6|268.4|268.5|268.4|0
1612787430000|2021-02-08 12:30:30|268.5||268.5||268.5||268.5||0
1612787520000|2021-02-08 12:32:00|||||||||2000
1612787530000|2021-02-08 12:32:10|268.4|268.3|268.5|268.4|268.5|268.4|268.4|268.3|14677
1612787740000|2021-02-08 12:35:40|268.6||268.5||268.6||268.5||3782
1612787890000|2021-02-08 12:38:10|268.6|268.5|268.6|268.5|268.6|268.5|268.5|268.4|3816
1612787980000|2021-02-08 12:39:40|||||||||200
1612788140000|2021-02-08 12:42:20|268.7|268.6|268.7|268.5|268.7|268.6|268.6|268.5|8106
1612788160000|2021-02-08 12:42:40||268.6||268.6||268.6||268.6|0
1612788260000|2021-02-08 12:44:20|268.6|268.5|268.6|268.5|268.6|268.5|268.6|268.5|2411
1612788580000|2021-02-08 12:49:40|268.7|268.6|268.7|268.6|268.7|268.6|268.7|268.6|6847
1612788590000|2021-02-08 12:49:50|268.6|268.5|268.7|268.6|268.7|268.6|268.6|268.5|3821
1612788600000|2021-02-08 12:50:00|268.6|268.5|268.6|268.5|268.6|268.5|268.6|268.5|2000
1612788640000|2021-02-08 12:50:40|268.7||268.7||268.7||268.6||0
1612788650000|2021-02-08 12:50:50|268.6||268.6||268.6||268.6||0
1612788720000|2021-02-08 12:52:00|268.7|268.6|268.7|268.6|268.7|268.6|268.7|268.6|4006
1612788750000|2021-02-08 12:52:30|268.6|268.5|268.7|268.6|268.7|268.6|268.6|268.5|8569
1612788920000|2021-02-08 12:55:20||268.5||268.6||268.6||268.5|1917
1612789000000|2021-02-08 12:56:40|||||||||2000
1612789060000|2021-02-08 12:57:40|268.8|268.7|268.7|268.6|268.8|268.7|268.7|268.6|16034
1612789190000|2021-02-08 12:59:50|268.9|268.8|269.5|269.4|269.6|269.5|268.9|268.8|1340691
1612789200000|2021-02-08 13:00:00|269.6|269.3|269.4|269.3|269.6|269.4|269.4|269.3|110680
1612789210000|2021-02-08 13:00:10|269.3|269.2|269.1|268.9|269.3|269.2|269.1|268.9|12389
1612789220000|2021-02-08 13:00:20||269||269||269||269|0
1612789230000|2021-02-08 13:00:30|269|268.9|269.1|269|269.1|269|269|268.8|9304
1612789240000|2021-02-08 13:00:40|269.2|269.1|269.4|269.3|269.4|269.3|269.2|269.1|28623
1612789250000|2021-02-08 13:00:50||269.2||269.3||269.3||269.2|7777
1612789270000|2021-02-08 13:01:10|269.5|269.4|269.5|269.4|269.6|269.4|269.5|269.4|2245
1612789280000|2021-02-08 13:01:20|269.6|269.5|269.5|269.4|269.6|269.5|269.4|269.3|14791
1612789320000|2021-02-08 13:02:00|269.6|269.5|269.6|269.5|269.6|269.5|269.6|269.5|12073
1612789330000|2021-02-08 13:02:10|269.7|269.6|269.8|269.6|269.8|269.7|269.7|269.6|11226
1612789350000|2021-02-08 13:02:30|269.9|269.7|269.9|269.8|269.9|269.8|269.8|269.7|14069
1612789370000|2021-02-08 13:02:50|270|269.9|269.9|269.8|270|269.9|269.9|269.8|29159
1612789380000|2021-02-08 13:03:00||269.7||269.7||269.8||269.7|38756
1612789390000|2021-02-08 13:03:10|269.8||269.8||269.8||269.8||0
1612789400000|2021-02-08 13:03:20||269.6||269.6||269.6||269.6|0
1612789420000|2021-02-08 13:03:40||269.7||269.7||269.7||269.7|0
1612789430000|2021-02-08 13:03:50|269.9|269.8|269.9|269.8|269.9|269.8|269.9|269.8|6572
1612789440000|2021-02-08 13:04:00|269.8|269.7|269.8|269.7|269.8|269.7|269.8|269.7|8675
1612789450000|2021-02-08 13:04:10|269.9|269.8|269.9|269.7|269.9|269.8|269.9|269.7|2586
1612789480000|2021-02-08 13:04:40|269.7|269.6|269.7|269.6|269.7|269.6|269.6|269.5|31608
1612789490000|2021-02-08 13:04:50|269.6|269.5|269.5|269.4|269.6|269.5|269.5|269.4|8265
1612789500000|2021-02-08 13:05:00|269.4|269.3|269.5|269.4|269.5|269.4|269.4|269.3|4862
1612789510000|2021-02-08 13:05:10|269.4|269.3|269.4|269.3|269.4|269.3|269.4|269.3|3874
1612789530000|2021-02-08 13:05:30|269.5|269.4|269.5|269.3|269.5|269.4|269.4|269.3|14220
1612789540000|2021-02-08 13:05:40|269.4||269.5||269.5||269.4||0
1612789560000|2021-02-08 13:06:00|269.4||269.5||269.5||269.4||0
1612789580000|2021-02-08 13:06:20|269.4|269.4|269.5|269.4|269.5|269.4|269.4|269.4|640
1612789590000|2021-02-08 13:06:30|269.6|269.5|269.6|269.5|269.7|269.5|269.6|269.5|1600
1612789600000|2021-02-08 13:06:40|269.7|269.6|269.8|269.6|269.8|269.7|269.7|269.6|7136
1612789610000|2021-02-08 13:06:50|269.7||269.8||269.8||269.7||0
1612789620000|2021-02-08 13:07:00|269.7||269.7||269.7||269.7||0
1612789630000|2021-02-08 13:07:10|||||||||712
1612789660000|2021-02-08 13:07:40|269.6|269.5|269.6|269.5|269.6|269.6|269.6|269.5|11309
1612789680000|2021-02-08 13:08:00|269.5|269.4|269.7|269.6|269.7|269.6|269.5|269.4|12138
1612789700000|2021-02-08 13:08:20|269.8|269.7|269.8|269.6|269.8|269.7|269.8|269.6|8553
1612789730000|2021-02-08 13:08:50||269.7||269.7||269.7||269.7|0
1612789760000|2021-02-08 13:09:20||269.6||269.6||269.7||269.6|3371
1612789770000|2021-02-08 13:09:30||269.7||269.7||269.7||269.7|3
1612789780000|2021-02-08 13:09:40|269.9|269.8|269.9|269.8|269.9|269.8|269.8|269.7|6962
1612789790000|2021-02-08 13:09:50|270||269.9||270||269.9||0
1612789800000|2021-02-08 13:10:00||269.7||269.7||269.7||269.7|1050
1612789820000|2021-02-08 13:10:20||269.8||269.8||269.8||269.8|0
1612789830000|2021-02-08 13:10:30|269.8|269.7|269.8|269.7|269.8|269.8|269.8|269.7|4454
1612789860000|2021-02-08 13:11:00|269.9|269.8|269.9|269.7|269.9|269.8|269.9|269.7|5740
1612789880000|2021-02-08 13:11:20|269.8||269.8||269.8||269.8||5000
1612789890000|2021-02-08 13:11:30||269.6||269.6||269.7||269.6|0
1612789910000|2021-02-08 13:11:50|269.7|269.7|269.8|269.6|269.8|269.7|269.7|269.6|2768
1612789970000|2021-02-08 13:12:50||269.7||269.7||269.7||269.7|0
1612790010000|2021-02-08 13:13:30|269.9|269.8|269.9|269.7|269.9|269.8|269.9|269.7|3628
1612790030000|2021-02-08 13:13:50|269.8||269.8||269.8||269.8||0
1612790040000|2021-02-08 13:14:00|269.9||269.9||269.9||269.9||0
1612790050000|2021-02-08 13:14:10|269.8||269.8||269.8||269.8||0
1612790100000|2021-02-08 13:15:00|269.7|269.6|269.8|269.6|269.8|269.6|269.7|269.6|6665
1612790160000|2021-02-08 13:16:00|269.7|269.5|269.7|269.5|269.7|269.5|269.7|269.5|0
1612790170000|2021-02-08 13:16:10|269.6|269.4|269.6|269.4|269.6|269.4|269.6|269.4|1924
1612790180000|2021-02-08 13:16:20|269.5|269.5|269.6|269.4|269.6|269.5|269.5|269.4|2313
1612790200000|2021-02-08 13:16:40|269.5|269.3|269.5|269.3|269.5|269.3|269.5|269.3|25
1612790330000|2021-02-08 13:18:50|269.4|269.2|269.4|269.2|269.4|269.2|269.3|269.2|2835
1612790350000|2021-02-08 13:19:10||269.3||269.3||269.3||269.3|0
1612790360000|2021-02-08 13:19:20|269.5|269.4|269.5|269.3|269.5|269.4|269.5|269.3|1634
1612790370000|2021-02-08 13:19:30||269.4||269.3||269.4||269.3|0
1612790380000|2021-02-08 13:19:40|269.6|269.4|269.5|269.3|269.6|269.4|269.5|269.3|4422
1612790420000|2021-02-08 13:20:20||269.4||269.4||269.4||269.4|522
1612790430000|2021-02-08 13:20:30|269.6|269.5|269.6|269.5|269.6|269.5|269.6|269.4|10512
1612790470000|2021-02-08 13:21:10|269.7|269.6|269.7|269.6|269.7|269.6|269.7|269.6|4469
1612790540000|2021-02-08 13:22:20|269.6|269.5|269.7|269.5|269.7|269.6|269.6|269.5|8841
1612790630000|2021-02-08 13:23:50|269.6|269.4|269.5|269.3|269.6|269.4|269.5|269.3|2000
1612790710000|2021-02-08 13:25:10|269.4|269.2|269.4|269.2|269.4|269.2|269.4|269.2|0
1612790730000|2021-02-08 13:25:30|269.3|269.1|269.3|269.1|269.3|269.1|269.3|269.1|2485
1612790750000|2021-02-08 13:25:50|269.4|269.2|269.4|269.3|269.4|269.3|269.4|269.2|18993
1612790790000|2021-02-08 13:26:30|269.3|269.2|269.4|269.2|269.4|269.3|269.3|269.2|3838
1612790810000|2021-02-08 13:26:50|269.5|269.3|269.6|269.4|269.6|269.4|269.5|269.3|9081
1612790830000|2021-02-08 13:27:10||269.5||269.4||269.5||269.4|0
1612790840000|2021-02-08 13:27:20||269.5||269.5||269.5||269.5|0
1612790850000|2021-02-08 13:27:30|269.5|269.4|269.6|269.5|269.6|269.5|269.5|269.4|3577
1612790900000|2021-02-08 13:28:20|||||||||3000
1612790920000|2021-02-08 13:28:40|||||||||671
1612790940000|2021-02-08 13:29:00||269.4||269.4||269.4||269.4|354
1612790950000|2021-02-08 13:29:10|269.5|269.3|269.5|269.3|269.5|269.3|269.5|269.3|714
1612791010000|2021-02-08 13:30:10|269.4|269.2|269.5|269.3|269.5|269.3|269.4|269.2|2582
1612791030000|2021-02-08 13:30:30|269.4|269.2|269.4|269.2|269.4|269.2|269.4|269.2|0
1612791040000|2021-02-08 13:30:40||269.3||269.3||269.3||269.3|2785
1612791050000|2021-02-08 13:30:50|269.5|269.4|269.5|269.3|269.5|269.4|269.5|269.3|1603
1612791060000|2021-02-08 13:31:00|269.4||269.4||269.4||269.4||0
1612791130000|2021-02-08 13:32:10|269.3|269.2|269.4|269.2|269.4|269.2|269.3|269.2|3673
1612791140000|2021-02-08 13:32:20|269.3||269.3||269.3||269.3||0
1612791150000|2021-02-08 13:32:30|269.4|269.3|269.4|269.2|269.4|269.3|269.4|269.2|3616
1612791180000|2021-02-08 13:33:00||269.3||269.3||269.3||269.3|0
1612791210000|2021-02-08 13:33:30||269.2||269.2||269.2||269.2|0
1612791220000|2021-02-08 13:33:40|||||||||450
1612791250000|2021-02-08 13:34:10|269.3|269.3|269.4|269.3|269.4|269.3|269.3|269.2|3828
1612791290000|2021-02-08 13:34:50|269.3|269.2|269.4|269.3|269.4|269.3|269.3|269.2|1170
1612791300000|2021-02-08 13:35:00|||||||||20
1612791310000|2021-02-08 13:35:10|269.3|269.2|269.4|269.2|269.4|269.3|269.3|269.2|2006
1612791350000|2021-02-08 13:35:50||269.3||269.3||269.3||269.3|0
1612791440000|2021-02-08 13:37:20|269.3|269.2|269.4|269.3|269.4|269.3|269.3|269.2|5763
1612791450000|2021-02-08 13:37:30||269.2||269.2||269.3||269.2|0
1612791530000|2021-02-08 13:38:50|269.3||269.3||269.3||269.3||0
1612791580000|2021-02-08 13:39:40|||||||||6
1612791630000|2021-02-08 13:40:30|||||||||1
1612791780000|2021-02-08 13:43:00|269.4|269.3|269.4|269.3|269.4|269.3|269.4|269.2|7083
1612791790000|2021-02-08 13:43:10|||||||||1244
1612791800000|2021-02-08 13:43:20|269.3|269.2|269.4|269.3|269.4|269.3|269.3|269.2|2640
1612791820000|2021-02-08 13:43:40|269.5|269.4|269.5|269.4|269.5|269.4|269.5|269.4|3208
1612791880000|2021-02-08 13:44:40|269.6|269.5|269.5|269.4|269.6|269.5|269.5|269.4|5926
1612791890000|2021-02-08 13:44:50|269.4|269.3|269.4|269.3|269.4|269.3|269.4|269.3|7918
1612791940000|2021-02-08 13:45:40||269.2||269.2||269.2||269.2|0
1612791950000|2021-02-08 13:45:50|269.3|269.3|269.4|269.3|269.4|269.3|269.3|269.2|910
1612792010000|2021-02-08 13:46:50|269.3|269.2|269.4|269.3|269.4|269.3|269.3|269.2|11419
1612792030000|2021-02-08 13:47:10|269.3|269.2|269.3|269.2|269.3|269.2|269.3|269.2|0
1612792100000|2021-02-08 13:48:20|||||||||395
1612792160000|2021-02-08 13:49:20|269.2|269.1|269.2|269.1|269.2|269.1|269.2|269.1|3880
1612792200000|2021-02-08 13:50:00|||||||||2066
1612792210000|2021-02-08 13:50:10|269.4|269.2|269.3|269.2|269.4|269.3|269.3|269.2|26387
1612792220000|2021-02-08 13:50:20||269.1||269.1||269.1||269.1|0
1612792350000|2021-02-08 13:52:30|269.2|269|269.2|269.1|269.2|269.1|269.1|269|19319
1612792400000|2021-02-08 13:53:20|269.3|269.2|269.2|269.1|269.3|269.2|269.2|269.1|7376
1612792460000|2021-02-08 13:54:20|269.3|269.2|269.3|269.1|269.3|269.2|269.3|269.1|343
1612792470000|2021-02-08 13:54:30|269.4|269.2|269.3|269.2|269.7|269.5|269.3|269.2|76288
1612792480000|2021-02-08 13:54:40|269.2|269.1|269.4|269.2|269.4|269.2|269.2|269.1|2443
1612792490000|2021-02-08 13:54:50|269.3||269.4||269.4||269.3||0
1612792510000|2021-02-08 13:55:10|269.3||269.3||269.3||269.3||0
1612792530000|2021-02-08 13:55:30|269.2|269.1|269.3|269.1|269.3|269.2|269.2|269.1|5059
1612792600000|2021-02-08 13:56:40|269.2||269.2||269.2||269.2||0
1612792610000|2021-02-08 13:56:50|269.3||269.3||269.3||269.3||3856
1612792620000|2021-02-08 13:57:00|269.4|269.2|269.4|269.2|269.4|269.2|269.4|269.1|2198
1612792640000|2021-02-08 13:57:20||269.3||269.3||269.3||269.2|2000
1612792660000|2021-02-08 13:57:40||269.2||269.3||269.3||269.2|862
1612792700000|2021-02-08 13:58:20|||||||||3000
1612792730000|2021-02-08 13:58:50|||||||||8095
1612792740000|2021-02-08 13:59:00|269.3|269.2|269.4|269.3|269.4|269.3|269.3|269.2|9005
1612792750000|2021-02-08 13:59:10|269.5|269.4|269.5|269.4|269.5|269.4|269.4|269.3|3067
1612792760000|2021-02-08 13:59:20|269.4|269.3|269.5|269.4|269.5|269.4|269.4|269.3|8946
1612792770000|2021-02-08 13:59:30|269.6|269.5|269.6|269.5|269.6|269.5|269.6|269.4|2387
1612792780000|2021-02-08 13:59:40|269.7|269.6|269.6|269.5|269.7|269.6|269.6|269.5|11702
1612792790000|2021-02-08 13:59:50|269.7||269.7||269.7||269.7||1353
1612792800000|2021-02-08 14:00:00|269.8|269.6|269.7|269.5|269.8|269.6|269.7|269.5|10000
1612792810000|2021-02-08 14:00:10||269.6||269.6||269.6||269.6|0
1612792820000|2021-02-08 14:00:20|269.8|269.7|269.8|269.7|269.8|269.7|269.8|269.7|6000
1612792830000|2021-02-08 14:00:30|269.9|269.8|269.9|269.7|269.9|269.8|269.8|269.7|6000
1612792840000|2021-02-08 14:00:40|269.8|269.8|269.8|269.7|269.8|269.8|269.8|269.7|3000
1612792850000|2021-02-08 14:00:50|269.9|269.8|269.9|269.8|269.9|269.8|269.8|269.7|11926
1612792860000|2021-02-08 14:01:00|269.8|269.7|269.7|269.6|269.8|269.7|269.7|269.6|26758
1612792870000|2021-02-08 14:01:10|269.6|269.5|269.7|269.5|269.7|269.5|269.6|269.5|4298
1612792880000|2021-02-08 14:01:20|269.6|269.6|269.8|269.6|269.8|269.7|269.6|269.5|9893
1612792890000|2021-02-08 14:01:30|269.9|269.7|269.9|269.7|269.9|269.7|269.9|269.7|17771
1612792900000|2021-02-08 14:01:40|269.8|269.6|269.8|269.7|269.8|269.7|269.7|269.6|1511
1612792910000|2021-02-08 14:01:50|269.9||269.9||269.9||269.9||4700
1612792920000|2021-02-08 14:02:00|269.8||269.8||269.8||269.8||1000
1612792930000|2021-02-08 14:02:10|269.7|269.6|269.7|269.6|269.7|269.6|269.7|269.6|2520
1612792940000|2021-02-08 14:02:20|||||||||1001
1612792950000|2021-02-08 14:02:30|269.6|269.5|269.6|269.4|269.6|269.5|269.6|269.4|7401
1612792960000|2021-02-08 14:02:40|269.5||269.6||269.6||269.5||0
1612792970000|2021-02-08 14:02:50|269.8|269.5|269.8|269.7|269.8|269.7|269.8|269.5|37462
1612792980000|2021-02-08 14:03:00|269.7|269.6|269.7|269.6|269.8|269.6|269.7|269.5|11506
1612792990000|2021-02-08 14:03:10|269.8|269.7|269.9|269.7|269.9|269.8|269.8|269.6|5450
1612793000000|2021-02-08 14:03:20|269.8|269.8|269.9|269.8|269.9|269.8|269.8|269.7|4410
1612793010000|2021-02-08 14:03:30|||||||||14520
1612793020000|2021-02-08 14:03:40|270|269.9|270|269.8|270|269.9|270|269.8|6835
1612793030000|2021-02-08 14:03:50|269.9|269.7|269.9|269.8|270|269.9|269.9|269.7|1552
1612793040000|2021-02-08 14:04:00|270|269.9|269.9|269.8|270|269.9|269.9|269.8|1500
1612793050000|2021-02-08 14:04:10|270|269.9|270|269.8|270|269.9|270|269.8|0
1612793060000|2021-02-08 14:04:20|270.1|269.9|270|269.9|270.1|270|270|269.9|89080
1612793070000|2021-02-08 14:04:30|269.9|269.8|270.1|270|270.1|270|269.9|269.8|2730
1612793080000|2021-02-08 14:04:40||269.9||269.9||269.9||269.9|0
1612793090000|2021-02-08 14:04:50|270|269.8|269.9|269.8|270|269.8|269.9|269.8|5217
1612793100000|2021-02-08 14:05:00||269.7||269.7||269.8||269.7|0
1612793110000|2021-02-08 14:05:10|269.8|269.5|269.4|269.2|269.8|269.5|269.3|269.2|55120
1612793120000|2021-02-08 14:05:20|269.3|268.9|268.8|268.6|269.3|269.1|268.8|268.6|128123
1612793130000|2021-02-08 14:05:30|268.9|268.7|268.9|268.7|268.9|268.7|268.9|268.7|3375
1612793140000|2021-02-08 14:05:40|268.8|268.8|268.8|268.7|268.9|268.8|268.8|268.7|1500
1612793170000|2021-02-08 14:06:10|268.9||268.9||268.9||268.9||3650
1612793230000|2021-02-08 14:07:10|268.8|268.8|269.1|268.9|269.1|268.9|268.8|268.8|4989
1612793240000|2021-02-08 14:07:20||269||269||269||269|0
1612793250000|2021-02-08 14:07:30|269.2||269.2||269.2||269.2||0
1612793360000|2021-02-08 14:09:20|269.1|268.9|268.9|268.8|269.1|268.9|268.9|268.8|23379
1612793370000|2021-02-08 14:09:30|269|268.9|269|268.9|269|268.9|269|268.8|3826
1612793390000|2021-02-08 14:09:50|269.1||269.1||269.1||269.1||0
1612793470000|2021-02-08 14:11:10|269|268.8|269|268.9|269|268.9|269|268.8|6255
1612793510000|2021-02-08 14:11:50|||||||||1092
1612793520000|2021-02-08 14:12:00|269.1|269|269.1|269|269.2|269|269.1|269|9156
1612793560000|2021-02-08 14:12:40|||||||||9
1612793580000|2021-02-08 14:13:00|269|268.9|269.1|268.9|269.1|268.9|269|268.9|1132
1612793670000|2021-02-08 14:14:30|269||269||269||269||0
1612793680000|2021-02-08 14:14:40|268.9|268.8|268.9|268.8|268.9|268.8|268.9|268.8|7623
1612793750000|2021-02-08 14:15:50|268.8|268.7|268.9|268.7|268.9|268.7|268.8|268.7|3505
1612793760000|2021-02-08 14:16:00||268.8||268.8||268.8||268.8|0
1612793800000|2021-02-08 14:16:40|269|268.9|269|268.9|269|268.9|269|268.9|11116
1612793830000|2021-02-08 14:17:10|268.9|268.8|269|268.9|269|268.9|268.9|268.8|9557
1612793840000|2021-02-08 14:17:20|268.9|268.8|269|268.8|269|268.8|268.9|268.8|2000
1612793870000|2021-02-08 14:17:50|||||||||1000
1612793940000|2021-02-08 14:19:00|268.9|268.7|268.7|268.6|268.9|268.7|268.7|268.6|7068
1612793950000|2021-02-08 14:19:10|||||||||500
1612793980000|2021-02-08 14:19:40|||||||||7
1612794000000|2021-02-08 14:20:00|268.6|268.5|268.8|268.6|268.8|268.7|268.6|268.5|19682
1612794040000|2021-02-08 14:20:40|268.7||268.7||268.7||268.7||3417
1612794070000|2021-02-08 14:21:10|||||||||2001
1612794090000|2021-02-08 14:21:30|268.6|268.5|268.6|268.5|268.6|268.5|268.6|268.5|4498
1612794190000|2021-02-08 14:23:10|268.5|268.4|268.5|268.4|268.6|268.4|268.5|268.4|3615
1612794230000|2021-02-08 14:23:50|268.4|268.3|268.4|268.3|268.4|268.3|268.4|268.2|2553
1612794270000|2021-02-08 14:24:30|268.3|268.2|268.3|268.2|268.3|268.2|268.3|268.2|3500
1612794300000|2021-02-08 14:25:00|268.2|268.1|268.2|268.1|268.2|268.1|268.2|268.1|1102
1612794310000|2021-02-08 14:25:10|268.1|268|268.1|268|268.1|268|268.1|268|0
1612794330000|2021-02-08 14:25:30|268|267.9|268|267.9|268|267.9|268|267.9|12220
1612794340000|2021-02-08 14:25:40|||||||||2864
1612794370000|2021-02-08 14:26:10|267.9|267.8|267.9|267.8|267.9|267.8|267.9|267.8|9448
1612794390000|2021-02-08 14:26:30|267.8|267.7|267.9|267.8|267.9|267.8|267.8|267.7|5800
1612794400000|2021-02-08 14:26:40|||||||||1167
1612794440000|2021-02-08 14:27:20|267.8|267.7|267.7|267.6|267.8|267.7|267.7|267.6|7060
1612794470000|2021-02-08 14:27:50|267.6|267.5|267.6|267.5|267.7|267.5|267.6|267.5|3824
1612794480000|2021-02-08 14:28:00|267.7|267.6|267.6|267.5|267.7|267.6|267.6|267.5|20921
1612794500000|2021-02-08 14:28:20|267.5|267.4|267.6|267.5|267.6|267.5|267.5|267.4|9441
1612794520000|2021-02-08 14:28:40|267.7|267.6|267.6|267.5|267.7|267.6|267.6|267.5|16232
1612794540000|2021-02-08 14:29:00|267.7|267.6|267.6|267.5|267.7|267.6|267.6|267.5|5544
1612794550000|2021-02-08 14:29:10|||||||||1000
1612794620000|2021-02-08 14:30:20|267.5|267.4|267.5|267.4|267.5|267.4|267.5|267.4|8256
1612794640000|2021-02-08 14:30:40|267.4|267.3|267.5|267.4|267.5|267.4|267.4|267.3|12304
1612794650000|2021-02-08 14:30:50|||||||||2455
1612794660000|2021-02-08 14:31:00|267.4|267.3|267.4|267.3|267.4|267.3|267.4|267.3|1104
1612794690000|2021-02-08 14:31:30|267.3|267.2|267.3|267.2|267.3|267.2|267.3|267.1|2883
1612794700000|2021-02-08 14:31:40||267.1||267.1||267.2||267.1|898
1612794710000|2021-02-08 14:31:50|267.2||267.2||267.3||267.2||2511
1612794740000|2021-02-08 14:32:20|267.1|267|267.2|267.1|267.2|267.1|267.1|267|2000
1612794800000|2021-02-08 14:33:20||267||267.1||267.1||267|4000
1612794810000|2021-02-08 14:33:30|267.3|267.2|267.2|267.1|267.3|267.2|267.2|267.1|9509
1612794820000|2021-02-08 14:33:40|267.1|267|267.1|267|267.2|267|267.1|267|5386
1612794830000|2021-02-08 14:33:50|267|266.9|267|266.9|267.1|266.9|267|266.9|6760
1612794860000|2021-02-08 14:34:20|267.1|267|266.9|266.8|267.1|267|266.9|266.8|21214
1612794870000|2021-02-08 14:34:30|266.8|266.7|266.9|266.8|266.9|266.8|266.8|266.7|109919
1612794880000|2021-02-08 14:34:40|267||266.9||267||266.9||11147
1612794890000|2021-02-08 14:34:50|||||||||800
1612794900000|2021-02-08 14:35:00|266.8|266.7|266.9|266.8|266.9|266.8|266.8|266.7|3393
1612794940000|2021-02-08 14:35:40|267|266.9|266.9|266.8|267.1|267|266.9|266.8|30371
1612794980000|2021-02-08 14:36:20|267|266.9|267.2|267.1|267.2|267.1|267|266.9|3236
1612794990000|2021-02-08 14:36:30|267.3|267.2|267.3|267.1|267.3|267.2|267.3|267.1|1738
1612795010000|2021-02-08 14:36:50|267.2||267.2||267.2||267.2||0
1612795020000|2021-02-08 14:37:00|||||||||3880
1612795150000|2021-02-08 14:39:10|267.1|267|266.9|266.7|267.1|267|266.8|266.7|91020
1612795200000|2021-02-08 14:40:00|266.8|266.8|266.9|266.7|266.9|266.8|266.8|266.7|6621
1612795260000|2021-02-08 14:41:00||266.8||266.8||266.8||266.8|0
1612795280000|2021-02-08 14:41:20|267|266.9|267|266.8|267|266.9|266.9|266.8|10630
1612795320000|2021-02-08 14:42:00|266.9||266.9||266.9||266.9||0
1612795410000|2021-02-08 14:43:30|267|266.9|266.9|266.8|267|266.9|266.9|266.8|12102
1612795430000|2021-02-08 14:43:50|266.8|266.7|266.9|266.8|266.9|266.8|266.8|266.7|8280
1612795440000|2021-02-08 14:44:00|266.8|266.7|266.9|266.8|266.9|266.8|266.8|266.7|5119
1612795450000|2021-02-08 14:44:10|266.8|266.7|266.9|266.7|266.9|266.7|266.8|266.7|3329
1612795480000|2021-02-08 14:44:40||266.8||266.8||266.8||266.8|0
1612795490000|2021-02-08 14:44:50|||||||||64
1612795500000|2021-02-08 14:45:00|||||||||1439
1612795560000|2021-02-08 14:46:00|266.8|266.7|266.9|266.7|266.9|266.7|266.8|266.7|7839
1612795590000|2021-02-08 14:46:30||266.8||266.8||266.8||266.8|0
1612795600000|2021-02-08 14:46:40||266.7||266.7||266.7||266.7|1608
1612795620000|2021-02-08 14:47:00|266.8||266.8||266.8||266.8||283
1612795650000|2021-02-08 14:47:30|266.7|266.6|266.7|266.6|266.7|266.6|266.7|266.6|3505
1612795660000|2021-02-08 14:47:40|266.6|266.2|266.4|266.3|266.6|266.4|266.3|266.2|98536
1612795670000|2021-02-08 14:47:50|266.5|266.4|266.4|266.3|266.5|266.4|266.4|266.3|6608
1612795680000|2021-02-08 14:48:00|266.3|266.2|266.2|266.1|266.4|266.3|266.2|266.1|25033
1612795690000|2021-02-08 14:48:10|266.3|266.2|266.2|266.1|266.3|266.2|266.2|266.1|24048
1612795700000|2021-02-08 14:48:20|266.3|266.2|266.5|266.4|266.5|266.4|266.3|266.2|19215
1612795730000|2021-02-08 14:48:50|266.6|266.5|266.7|266.6|266.7|266.6|266.6|266.5|6421
1612795740000|2021-02-08 14:49:00|266.8|266.7|266.8|266.7|266.8|266.7|266.8|266.7|6495
1612795750000|2021-02-08 14:49:10|266.9|266.8|266.9|266.8|266.9|266.8|266.9|266.8|0
1612795760000|2021-02-08 14:49:20|266.8|266.7|266.8|266.7|266.8|266.7|266.8|266.6|19825
1612795770000|2021-02-08 14:49:30|266.9|266.8|266.9|266.8|266.9|266.8|266.9|266.8|2528
1612795780000|2021-02-08 14:49:40|266.8|266.7|266.8|266.7|266.8|266.7|266.8|266.7|3277
1612795800000|2021-02-08 14:50:00|266.7|266.6|266.7|266.6|266.7|266.6|266.7|266.6|10766
1612795820000|2021-02-08 14:50:20|266.6|266.5|266.7|266.6|266.7|266.6|266.6|266.5|9293
1612795850000|2021-02-08 14:50:50|266.6|266.5|266.6|266.5|266.6|266.5|266.6|266.5|0
1612795880000|2021-02-08 14:51:20|266.7|266.6|266.7|266.6|266.7|266.6|266.7|266.6|4758
1612795890000|2021-02-08 14:51:30|266.8|266.7|266.8|266.6|266.8|266.7|266.7|266.6|7535
1612795900000|2021-02-08 14:51:40|266.7||266.7||266.7||266.7||0
1612795920000|2021-02-08 14:52:00|266.8|266.7|266.8|266.7|266.9|266.8|266.8|266.7|13303
1612795960000|2021-02-08 14:52:40|266.7|266.6|266.8|266.7|266.8|266.7|266.7|266.6|21247
1612795970000|2021-02-08 14:52:50|266.7|266.6|266.8|266.7|266.8|266.7|266.7|266.6|7787
1612795980000|2021-02-08 14:53:00||266.6||266.7||266.7||266.6|108
1612796000000|2021-02-08 14:53:20|||||||||3564
1612796020000|2021-02-08 14:53:40|266.7|266.6|266.8|266.7|266.8|266.7|266.6|266.5|41708
1612796110000|2021-02-08 14:55:10|266.7|266.6|266.7|266.6|266.8|266.7|266.6|266.5|23028
1612796210000|2021-02-08 14:56:50|266.8|266.7|266.9|266.7|266.9|266.8|266.7|266.7|36537
1612796220000|2021-02-08 14:57:00|267|266.8|266.9|266.8|267|266.9|266.9|266.8|6306
1612796230000|2021-02-08 14:57:10|267||266.9||267||266.9||0
1612796270000|2021-02-08 14:57:50|267|266.9|266.9|266.8|267|266.9|266.9|266.8|17446
1612796280000|2021-02-08 14:58:00|266.8|266.7|266.8|266.6|266.8|266.7|266.8|266.6|11701
1612796300000|2021-02-08 14:58:20|266.7|266.5|266.6|266.5|266.7|266.5|266.6|266.5|9999
1612796330000|2021-02-08 14:58:50|266.7|266.6|266.6|266.5|266.7|266.6|266.6|266.5|5515
1612796350000|2021-02-08 14:59:10|266.7|266.6|266.6|266.5|266.7|266.6|266.6|266.5|5500
1612796390000|2021-02-08 14:59:50|266.7|266.6|266.7|266.6|266.7|266.6|266.7|266.6|2134
1612796410000|2021-02-08 15:00:10||266.5||266.6||266.6||266.5|1000
1612796420000|2021-02-08 15:00:20|||||||||1
1612796440000|2021-02-08 15:00:40|||||||||25
1612796460000|2021-02-08 15:01:00|266.8|266.7|266.8|266.6|266.8|266.7|266.7|266.6|9178
1612796470000|2021-02-08 15:01:10|266.7|266.7|266.7|266.6|266.8|266.7|266.7|266.6|5877
1612796520000|2021-02-08 15:02:00|266.8|266.7|266.8|266.7|266.8|266.7|266.8|266.7|3596
1612796530000|2021-02-08 15:02:10|266.7|266.6|266.7|266.6|266.7|266.6|266.7|266.6|9587
1612796590000|2021-02-08 15:03:10|266.6|266.5|266.6|266.5|266.6|266.5|266.6|266.5|6629
1612796600000|2021-02-08 15:03:20|||||||||730
1612796680000|2021-02-08 15:04:40|266.7|266.6|266.3|266.2|266.7|266.6|266.3|266.2|27878
1612796690000|2021-02-08 15:04:50|266.2|266.1|266.3|266.1|266.3|266.1|266.2|266.1|5349
1612796700000|2021-02-08 15:05:00|266.2||266.2||266.2||266.2||0
1612796710000|2021-02-08 15:05:10|266.1|266|266.1|266|266.2|266.1|266.1|266|13019
1612796720000|2021-02-08 15:05:20|266|265.9|266.1|266|266.1|266|266|265.9|14065
1612796730000|2021-02-08 15:05:30||265.9||266||266||265.9|0
1612796760000|2021-02-08 15:06:00|266.2|266.1|266.2|266.1|266.2|266.1|266.2|266.1|5680
1612796770000|2021-02-08 15:06:10|266.3|266.2|266.2|266.1|266.3|266.2|266.2|266.1|15128
1612796780000|2021-02-08 15:06:20|266.3|266.2|266.3|266.2|266.3|266.2|266.2|266.2|23872
1612796790000|2021-02-08 15:06:30|266.4|266.3|266.3|266.2|266.4|266.3|266.3|266.2|3500
1612796800000|2021-02-08 15:06:40|266.4|266.3|266.4|266.3|266.4|266.3|266.3|266.2|5170
1612796810000|2021-02-08 15:06:50||266.2||266.3||266.3||266.2|0
1612796820000|2021-02-08 15:07:00|266.3|266.2|266.3|266.2|266.3|266.2|266.3|266.2|2492
1612796830000|2021-02-08 15:07:10|266.4|266.3|266.3|266.2|266.4|266.3|266.3|266.2|447
1612796860000|2021-02-08 15:07:40|266.2|266.1|266.3|266.2|266.3|266.2|266.2|266.1|8177
1612796880000|2021-02-08 15:08:00|266.4|266.3|266.4|266.3|266.4|266.3|266.4|266.2|2581
1612796900000|2021-02-08 15:08:20|266.5|266.4|266.4|266.3|266.5|266.4|266.4|266.3|6994
1612796920000|2021-02-08 15:08:40|266.5|266.4|266.5|266.4|266.5|266.4|266.5|266.3|706
1612796930000|2021-02-08 15:08:50|266.4|266.3|266.5|266.4|266.5|266.4|266.4|266.3|5404
1612796940000|2021-02-08 15:09:00|266.4|266.3|266.4|266.3|266.5|266.3|266.4|266.3|4
1612796950000|2021-02-08 15:09:10|266.5|266.4|266.5|266.3|266.5|266.4|266.5|266.3|2000
1612796960000|2021-02-08 15:09:20|266.4|266.2|266.4|266.2|266.4|266.2|266.3|266.2|12669
1612797020000|2021-02-08 15:10:20|266.3||266.3||266.3||266.3||0
1612797040000|2021-02-08 15:10:40|266.4|266.3|266.4|266.3|266.4|266.3|266.4|266.2|8660
1612797070000|2021-02-08 15:11:10|266.5|266.4|266.5|266.4|266.5|266.4|266.4|266.3|13303
1612797090000|2021-02-08 15:11:30|||||||||56
1612797100000|2021-02-08 15:11:40|||||||||899
1612797160000|2021-02-08 15:12:40|266.4|266.3|266.5|266.4|266.5|266.4|266.4|266.3|10823
1612797200000|2021-02-08 15:13:20|||||||||898
1612797220000|2021-02-08 15:13:40|266.4|266.3|266.4|266.3|266.4|266.3|266.4|266.3|13003
1612797250000|2021-02-08 15:14:10||266.2||266.3||266.3||266.2|3896
1612797260000|2021-02-08 15:14:20|266.3|266.2|266.3|266.2|266.3|266.2|266.3|266.2|1708
1612797270000|2021-02-08 15:14:30||266.1||266.1||266.2||266.1|0
1612797290000|2021-02-08 15:14:50||266.2||266.2||266.2||266.2|0
1612797300000|2021-02-08 15:15:00||266.1||266.1||266.2||266.1|3406
1612797310000|2021-02-08 15:15:10|266.2|266|266.2|266.1|266.2|266.1|266.1|266|3273
1612797320000|2021-02-08 15:15:20|266.3|266.2|266.2|266.1|266.3|266.2|266.2|266.1|11928
1612797330000|2021-02-08 15:15:30|266.3|266.2|266.4|266.3|266.4|266.3|266.3|266.2|1721
1612797340000|2021-02-08 15:15:40|266.5|266.4|266.5|266.3|266.5|266.4|266.4|266.3|1015
1612797350000|2021-02-08 15:15:50|266.4|266.4|266.5|266.4|266.5|266.4|266.4|266.3|424
1612797370000|2021-02-08 15:16:10|266.6|266.5|266.5|266.4|266.6|266.5|266.5|266.4|23587
1612797410000|2021-02-08 15:16:50|||||||||5330
1612797430000|2021-02-08 15:17:10|266.6|266.5|266.6|266.5|266.7|266.6|266.6|266.5|12296
1612797440000|2021-02-08 15:17:20|266.5|266.4|266.6|266.4|266.6|266.5|266.5|266.4|7337
1612797480000|2021-02-08 15:18:00||266.5||266.4||266.5||266.4|2954
1612797490000|2021-02-08 15:18:10|266.5||266.5||266.5||266.5||0
1612797510000|2021-02-08 15:18:30|266.6|266.5|266.5|266.4|266.6|266.5|266.5|266.4|9319
1612797570000|2021-02-08 15:19:30|266.6|266.5|266.6|266.4|266.6|266.5|266.6|266.4|4837
1612797610000|2021-02-08 15:20:10|266.5||266.5||266.5||266.5||0
1612797620000|2021-02-08 15:20:20|266.6|266.5|266.6|266.4|266.6|266.5|266.6|266.4|12664
1612797660000|2021-02-08 15:21:00|266.5|266.5|266.5|266.4|266.5|266.5|266.5|266.4|15515
1612797680000|2021-02-08 15:21:20|||||||||11868
1612797690000|2021-02-08 15:21:30|266.4|266.3|266.4|266.3|266.4|266.3|266.3|266.2|7600
1612797700000|2021-02-08 15:21:40||266.2||266.3||266.3||266.2|1257
1612797770000|2021-02-08 15:22:50|266.3|266.2|266.3|266.2|266.3|266.2|266.3|266.2|1678
1612797780000|2021-02-08 15:23:00||266.1||266.1||266.1||266.1|0
1612797790000|2021-02-08 15:23:10|266.2|266.2|266.3|266.2|266.3|266.2|266.2|266.2|1727
1612797800000|2021-02-08 15:23:20|||||||||1341
1612797810000|2021-02-08 15:23:30|266.2|266.1|266.2|266.1|266.2|266.1|266.2|266.1|4101
1612797840000|2021-02-08 15:24:00|||||||||5099
1612797850000|2021-02-08 15:24:10|||||||||435
1612797860000|2021-02-08 15:24:20|266.3|266.2|266.2|266.1|266.3|266.2|266.2|266.1|22364
1612797870000|2021-02-08 15:24:30|266.3|266.2|266.3|266.2|266.3|266.2|266.3|266.2|5271
1612797920000|2021-02-08 15:25:20|266.2|266.1|266.3|266.1|266.3|266.1|266.2|266.1|10237
1612797930000|2021-02-08 15:25:30|266.2||266.2||266.2||266.2||0
1612797940000|2021-02-08 15:25:40|266.3|266.2|266.3|266.2|266.3|266.2|266.3|266.1|1091
1612797950000|2021-02-08 15:25:50|||||||||120
1612797970000|2021-02-08 15:26:10|||||||||610
1612797990000|2021-02-08 15:26:30|266.2|266.1|266.2|266.1|266.2|266.1|266.2|266.1|7565
1612798010000|2021-02-08 15:26:50|266.1|266|266.2|266.1|266.2|266.1|266.1|266|7123
1612798020000|2021-02-08 15:27:00|266.1|266|266.1|266|266.2|266|266.1|266|4878
1612798050000|2021-02-08 15:27:30|||||||||2901
1612798060000|2021-02-08 15:27:40|266|265.9|266|265.8|266|265.9|265.9|265.8|36704
1612798070000|2021-02-08 15:27:50|265.9|265.9|266|265.9|266|265.9|265.9|265.8|7043
1612798080000|2021-02-08 15:28:00|265.9|265.8|266|265.9|266|265.9|265.9|265.8|1317
1612798120000|2021-02-08 15:28:40|265.9|265.8|265.9|265.8|265.9|265.8|265.9|265.8|15650
1612798170000|2021-02-08 15:29:30|266|265.9|266|265.9|266|265.9|265.9|265.8|32256
1612798180000|2021-02-08 15:29:40|266.1|266|266.3|266.2|266.3|266.2|266.1|266|20394
1612798190000|2021-02-08 15:29:50|266.2|266.1|266.3|266.1|266.3|266.1|266.2|266.1|5278
1612798280000|2021-02-08 15:31:20|266.2|265.9|266.2|266|266.2|266.1|266.1|265.9|55077
1612798290000|2021-02-08 15:31:30|266.3|266.1|266.3|266.1|266.3|266.2|266.2|266.1|17874
1612798300000|2021-02-08 15:31:40||266.2||266.2||266.2||266.2|0
1612798370000|2021-02-08 15:32:50|||||||||200
1612798410000|2021-02-08 15:33:30|266.2|266.1|266.3|266.2|266.3|266.2|266.2|266|52996
1612798430000|2021-02-08 15:33:50|266.4|266.3|266.4|266.3|266.4|266.3|266.4|266.3|29204
1612798770000|2021-02-08 15:39:30|266.3|266.2|266.2|266.1|266.3|266.2|266.2|266.1|43080
1612798800000|2021-02-08 15:40:00|||||||||5
1612798810000|2021-02-08 15:40:10|266.1|266|266.1|266|266.2|266.1|266.1|266|16285
1612798830000|2021-02-08 15:40:30|266|265.9|266|265.9|266|265.9|266|265.9|3982
1612798840000|2021-02-08 15:40:40|||||||||4431
1612798870000|2021-02-08 15:41:10|||||||||2372
1612798900000|2021-02-08 15:41:40|266.1|266|266.1|266|266.1|266|266.1|266|12487
1612798910000|2021-02-08 15:41:50|266.2||266.2||266.2||266.1||6381
1612798930000|2021-02-08 15:42:10|266.3|266.1|266.3|266.2|266.3|266.2|266.3|266.1|2063
1612798960000|2021-02-08 15:42:40|266.4|266.3|266.4|266.2|266.4|266.3|266.4|266.2|5988
1612798980000|2021-02-08 15:43:00||266.3||266.3||266.3||266.3|0
1612799000000|2021-02-08 15:43:20||266.2||266.3||266.3||266.2|0
1612799090000|2021-02-08 15:44:50|266.5|266.4|266.5|266.4|266.5|266.4|266.5|266.4|18360
1612799110000|2021-02-08 15:45:10|266.4|266.3|266.8|266.6|266.8|266.6|266.4|266.3|129348
1612799120000|2021-02-08 15:45:20|266.7|266.5|266.8|266.7|266.8|266.7|266.6|266.5|12081
1612799140000|2021-02-08 15:45:40|266.7|266.6|266.7|266.6|266.7|266.6|266.7|266.6|5884
1612799150000|2021-02-08 15:45:50|266.6|266.5|266.7|266.6|266.7|266.6|266.6|266.5|14573
1612799160000|2021-02-08 15:46:00|||||||||4410
1612799180000|2021-02-08 15:46:20|266.8|266.7|266.9|266.7|266.9|266.7|266.8|266.7|11100
1612799190000|2021-02-08 15:46:30|267|266.8|267|266.8|267|266.8|267|266.8|0
1612799200000|2021-02-08 15:46:40|266.9||266.9||266.9||266.9||0
1612799220000|2021-02-08 15:47:00|267|266.9|267|266.9|267|266.9|267|266.9|2685
1612799330000|2021-02-08 15:48:50|267.1|267|267.1|267|267.1|267|267|266.9|16430
1612799390000|2021-02-08 15:49:50|267.2|267.1|267.2|267.1|267.2|267.1|267.2|267.1|5318
1612799410000|2021-02-08 15:50:10|267.3|267.2|267.3|267.2|267.3|267.2|267.3|267.1|2938
1612799440000|2021-02-08 15:50:40|267.2|267.1|267.3|267.1|267.3|267.1|267.2|267.1|24510
1612799510000|2021-02-08 15:51:50|267.2|267.2|267.3|267.1|267.3|267.2|267.2|267.1|12028
1612799520000|2021-02-08 15:52:00||267.2||267.1||267.2||267.1|0
1612799540000|2021-02-08 15:52:20|267.2||267.2||267.2||267.2||1001
1612799610000|2021-02-08 15:53:30|267.1|267|267.2|267.1|267.2|267.1|267.1|267|19376
1612799620000|2021-02-08 15:53:40|267.1|267|267.1|267|267.1|267|267.1|267|0
1612799640000|2021-02-08 15:54:00|267|266.9|267|266.9|267|266.9|267|266.9|6428
1612799690000|2021-02-08 15:54:50|267.1|267|267|266.9|267.1|267|267|266.9|22080
1612799730000|2021-02-08 15:55:30|||||||||10844
1612799750000|2021-02-08 15:55:50|267.1|267|267.1|267|267.1|267|267|266.9|10963
1612799760000|2021-02-08 15:56:00|267.2||267.1||267.2||267.1||7097
1612799790000|2021-02-08 15:56:30|267.2||267.2||267.2||267.2||4085
1612799800000|2021-02-08 15:56:40|267.1||267.1||267.1||267.1||0
1612799820000|2021-02-08 15:57:00|267|266.9|267|266.9|267|266.9|267|266.9|20146
1612799830000|2021-02-08 15:57:10|267.1|267|267.1|267|267.1|267|267.1|267|5948
1612799850000|2021-02-08 15:57:30|267.2|267.1|267.1|267|267.2|267.1|267.1|267|6291
1612799880000|2021-02-08 15:58:00|267.2|267.1|267.2|267.1|267.2|267.1|267.1|267|2934
1612799910000|2021-02-08 15:58:30|267.1|267|267.1|267|267.1|267|267.1|267|3741
1612799960000|2021-02-08 15:59:20|||||||||3828
1612799970000|2021-02-08 15:59:30|267|266.9|267|266.9|267|266.9|267|266.9|18481
1612799990000|2021-02-08 15:59:50|267.1|267|267|266.9|267.1|267|267|266.9|379
1612800000000|2021-02-08 16:00:00|267.1|267|267|266.9|267.1|267|267|266.9|4030
1612800010000|2021-02-08 16:00:10|267.1|267|267.1|266.9|267.1|267|267|266.9|16482
1612800020000|2021-02-08 16:00:20||267||266.9||267||266.9|0
1612800040000|2021-02-08 16:00:40|267|267|267.1|267|267.1|267|267|266.9|2390
1612800080000|2021-02-08 16:01:20|||||||||1
1612800090000|2021-02-08 16:01:30|||||||||12634
1612800120000|2021-02-08 16:02:00|267|266.9|267|266.9|267.1|266.9|267|266.9|15108
1612800130000|2021-02-08 16:02:10|267.1|267|267.1|267|267.1|267|267.1|267|3960
1612800140000|2021-02-08 16:02:20|267.2|267.1|267.2|267.1|267.3|267.1|267.2|267.1|37202
1612800200000|2021-02-08 16:03:20|267.1|267|267.2|267|267.2|267.1|267.1|267|13513
1612800220000|2021-02-08 16:03:40|||||||||200
1612800250000|2021-02-08 16:04:10|267.1|267.1|267.2|267.1|267.2|267.1|267.1|267.1|3662
1612800280000|2021-02-08 16:04:40||267||267||267||267|0
1612800300000|2021-02-08 16:05:00||267.1||267||267.1||267|0
1612800310000|2021-02-08 16:05:10|267.1||267.2||267.2||267.1||6311
1612800370000|2021-02-08 16:06:10|267.1||267.1||267.1||267.1||3712
1612800380000|2021-02-08 16:06:20|267.2|267.1|267.1|267|267.2|267.1|267.1|267|3772
1612800430000|2021-02-08 16:07:10|267|266.9|267|266.9|267|266.9|267|266.9|24499
1612800470000|2021-02-08 16:07:50|266.9|266.8|267|266.9|267|266.9|266.9|266.8|21370
1612800500000|2021-02-08 16:08:20|267.1|267|267.1|267|267.1|267|267|266.9|22672
1612800510000|2021-02-08 16:08:30|267.2|267.1|267.2|267.1|267.2|267.1|267.2|267.1|6567
1612800520000|2021-02-08 16:08:40|267.1|267|267.1|267|267.1|267|267.1|267|18570
1612800530000|2021-02-08 16:08:50|267.2|267.1|267.2|267.1|267.2|267.1|267.2|267.1|2777
1612800580000|2021-02-08 16:09:40||267||267.1||267.1||267|13840
1612800630000|2021-02-08 16:10:30|267.1|267|267.2|267.1|267.2|267.1|267.1|267|16207
1612800640000|2021-02-08 16:10:40|||||||||5761
1612800690000|2021-02-08 16:11:30|||||||||5707
1612800710000|2021-02-08 16:11:50|267.1|267|267.2|267|267.2|267.1|267.1|267|9959
1612800720000|2021-02-08 16:12:00|267.1||267.1||267.1||267.1||0
1612800760000|2021-02-08 16:12:40|267|266.9|267|266.9|267|266.9|267|266.9|12251
1612800790000|2021-02-08 16:13:10|267.1|267|267.2|267.1|267.2|267.1|267.1|267|17436
1612800800000|2021-02-08 16:13:20|267.1|267|267.2|267.1|267.2|267.1|267.1|267|3623
1612800840000|2021-02-08 16:14:00|267.1|267|267.1|267|267.1|267|267.1|267|5843
1612800870000|2021-02-08 16:14:30|||||||||4402
1612800880000|2021-02-08 16:14:40|267.2|267.1|267.2|267.1|267.2|267.1|267.2|267|19861
1612800890000|2021-02-08 16:14:50|267.1|267|267.2|267.1|267.2|267.1|267.1|267|4987
1612800900000|2021-02-08 16:15:00|267.1|267|267.2|267.1|267.2|267.1|267.1|267|5456
1612800920000|2021-02-08 16:15:20|267.1|267|267.1|267|267.1|267|267.1|267|4342
1612800990000|2021-02-08 16:16:30|||||||||10000
1612801020000|2021-02-08 16:17:00||266.9||267||267||266.9|6813
1612801030000|2021-02-08 16:17:10|267|266.9|267.1|267|267.1|267|267|266.9|11495
1612801090000|2021-02-08 16:18:10|||||||||5757
1612801150000|2021-02-08 16:19:10|||||||||1
1612801180000|2021-02-08 16:19:40|||||||||320
1612801200000|2021-02-08 16:20:00|267.2|267.1|267.1|267|267.2|267.1|267|266.9|65711
1612801210000|2021-02-08 16:20:10|267|266.9|267.1|267|267.1|267|267|266.9|13485
1612801220000|2021-02-08 16:20:20|267|266.9|267.2|267|267.2|267.1|267|266.9|38077
1612801230000|2021-02-08 16:20:30||267.1||267||267.1||267|1735
1612801240000|2021-02-08 16:20:40|267.1|267.1|267.1|267|267.2|267.1|267.1|267|5
1612801250000|2021-02-08 16:20:50|267.2||267.1||267.2||267.1||0
1612801260000|2021-02-08 16:21:00|267.2||267.1||267.2||267.1||7651
1612801300000|2021-02-08 16:21:40|267|266.9|267.1|267|267.1|267|267|266.9|28975
1612801310000|2021-02-08 16:21:50||266.9||267||267||266.9|5676
1612801350000|2021-02-08 16:22:30|||||||||1
1612801360000|2021-02-08 16:22:40|||||||||1000
1612801400000|2021-02-08 16:23:20|||||||||900
1612801410000|2021-02-08 16:23:30|267|266.9|267.1|267|267.1|267|267|266.9|8455
1612801450000|2021-02-08 16:24:10|||||||||5705
1612801480000|2021-02-08 16:24:40|267|266.9|267.1|267|267.1|267|267|266.9|16635
1612801490000|2021-02-08 16:24:50|||||||||5729
1612801500000|2021-02-08 16:25:00|267|266.9|267.1|267|267.1|267|267|266.9|14493
1612801510000|2021-02-08 16:25:10|||||||||505
1612801520000|2021-02-08 16:25:20|267|266.9|267.1|266.9|267.1|267|267|266.9|11106
1612801530000|2021-02-08 16:25:30|267|267|267.1|266.9|267.1|267|267|266.9|20000
1612801540000|2021-02-08 16:25:40||267||266.9||267||266.9|5718
1612801560000|2021-02-08 16:26:00||267||267||267||267|0
1612801600000|2021-02-08 16:26:40|||||||||133
1612801610000|2021-02-08 16:26:50|||||||||3187
1612801650000|2021-02-08 16:27:30|||||||||381
1612801660000|2021-02-08 16:27:40|267|266.9|267|266.9|267|266.9|266.9|266.8|29413
1612801670000|2021-02-08 16:27:50|||||||||6009
1612801680000|2021-02-08 16:28:00|267.1|267|267.1|267|267.1|267|267|266.9|15915
1612801710000|2021-02-08 16:28:30|||||||||1404
1612801730000|2021-02-08 16:28:50|267.2|267.1|267.2|267.1|267.2|267.1|267.2|267|18798
1612801740000|2021-02-08 16:29:00|267.3|267.2|267.1|267|267.3|267.2|267.1|267|38987
1612801750000|2021-02-08 16:29:10|267.2|267.1|267.2|267|267.2|267.1|267.1|267|10306
1612801770000|2021-02-08 16:29:30||267.1||267.1||267.1||267.1|0
1612801780000|2021-02-08 16:29:40||267||267||267||267|1653
1612801790000|2021-02-08 16:29:50|||||||||573
1612857600000|2021-02-09 08:00:00|266.5|266.4|266.8|266.4|267.2|266.8|266.5|266.2|95890
1612857610000|2021-02-09 08:00:10|266.7|266.3|266.6|266.2|266.8|266.5|266.6|266.2|6210
1612857620000|2021-02-09 08:00:20|266.5|266.1|266.3|266|266.7|266.5|266.3|266|29222
1612857630000|2021-02-09 08:00:30|266.4|266.1|266.3|266|266.4|266.1|266.3|266|2000
1612857650000|2021-02-09 08:00:50|266.4|266.1|267.2|266.9|267.4|266.9|266.4|266.1|55584
1612857660000|2021-02-09 08:01:00|267.1|266.8|267.1|266.8|267.1|266.8|267.1|266.8|0
1612857680000|2021-02-09 08:01:20|267.2|266.9|267.2|266.9|267.2|266.9|267.2|266.9|0
1612857700000|2021-02-09 08:01:40|267.4|267|267.9|267.5|267.9|267.5|267.4|267|906
1612857710000|2021-02-09 08:01:50|268|267.6|267.6|267.1|268|267.6|267.6|267.1|21422
1612857740000|2021-02-09 08:02:20|267.5|267|267.6|267.1|267.6|267.1|267.5|267|310
1612857800000|2021-02-09 08:03:20|267.7|267.2|268|267.7|268|267.7|267.7|267.2|5650
1612857810000|2021-02-09 08:03:30|268.1|267.8|267.6|267.2|268.1|267.8|267.5|267.2|13509
1612857820000|2021-02-09 08:03:40||267.3||267.3||267.3||267.3|0
1612857840000|2021-02-09 08:04:00|267.4|267.2|267.4|267.1|267.4|267.2|267.3|267|1899
1612857850000|2021-02-09 08:04:10|267.3|267|266.9|266.6|267.3|267|266.8|266.5|44506
1612857860000|2021-02-09 08:04:20||266.7||266.7||266.7||266.7|0
1612857870000|2021-02-09 08:04:30|267.1|266.8|267|266.7|267.1|266.8|266.9|266.7|3406
1612857880000|2021-02-09 08:04:40||266.8||266.7||266.8||266.7|0
1612857890000|2021-02-09 08:04:50||266.8||266.8||266.8||266.8|0
1612857900000|2021-02-09 08:05:00|267.1|266.9|266.9|266.7|267.2|266.9|266.8|266.7|16454
1612857910000|2021-02-09 08:05:10|267||266.9||267||266.9||2997
1612857920000|2021-02-09 08:05:20|267|266.8|267.1|266.8|267.2|267|267|266.8|29101
1612857940000|2021-02-09 08:05:40||266.7||266.7||266.7||266.7|1886
1612857950000|2021-02-09 08:05:50||266.8||266.7||266.8||266.7|0
1612857960000|2021-02-09 08:06:00|267|266.6|266.9|266.6|267|266.6|266.9|266.6|6901
1612857980000|2021-02-09 08:06:20||266.7||266.7||266.7||266.7|0
1612857990000|2021-02-09 08:06:30|||||||||1000
1612858000000|2021-02-09 08:06:40|267|266.8|267.1|266.8|267.1|266.8|267|266.8|2742
1612858030000|2021-02-09 08:07:10|267|266.7|267|266.6|267|266.7|267|266.6|10715
1612858040000|2021-02-09 08:07:20||266.7||266.7||266.7||266.7|0
1612858090000|2021-02-09 08:08:10||266.8||266.8||266.8||266.8|0
1612858100000|2021-02-09 08:08:20|267.1||267.1||267.1||267.1||4136
1612858110000|2021-02-09 08:08:30|267.2|266.9|267.2|267|267.2|267|267.2|266.9|1234
1612858130000|2021-02-09 08:08:50|267.3|267.1|267.3|267.1|267.3|267.1|267.3|267.1|0
1612858140000|2021-02-09 08:09:00|267.4|267.2|267.4|267.2|267.4|267.2|267.4|267.2|0
1612858160000|2021-02-09 08:09:20|267.5||267.5||267.5||267.5||0
1612858200000|2021-02-09 08:10:00|267.6|267.3|267.8|267.6|267.8|267.6|267.6|267.3|33452
1612858230000|2021-02-09 08:10:30|267.7|267.5|267.4|267.1|267.8|267.6|267.4|267.1|26061
1612858240000|2021-02-09 08:10:40||267.2||267.1||267.2||267.1|0
1612858250000|2021-02-09 08:10:50||267.2||267.1||267.2||267.1|0
1612858280000|2021-02-09 08:11:20||267.2||267.1||267.3||267.1|7485
1612858300000|2021-02-09 08:11:40|267.5|267.2|267.7|267.5|267.7|267.5|267.5|267.2|10217
1612858330000|2021-02-09 08:12:10|267.6|267.6|267.7|267.5|267.7|267.6|267.6|267.5|3900
1612858340000|2021-02-09 08:12:20|267.8|267.6|268|267.8|268|267.8|267.8|267.6|23650
1612858360000|2021-02-09 08:12:40|268.1|267.9|267.9|267.7|268.1|268|267.9|267.7|8857
1612858370000|2021-02-09 08:12:50|268.1|267.8|268.2|268|268.3|268|268.1|267.8|24617
1612858400000|2021-02-09 08:13:20|268.3|268.1|268.3|268.1|268.3|268.1|268.3|268.1|7834
1612858410000|2021-02-09 08:13:30||268.2||268.2||268.2||268.2|0
1612858430000|2021-02-09 08:13:50|268.4|268.3|268.3|268.2|268.5|268.3|268.3|268.2|1335
1612858440000|2021-02-09 08:14:00|268.4|268.3|268.4|268.2|268.5|268.3|268.4|268.2|24
1612858450000|2021-02-09 08:14:10|268.3|268.1|268.3|268.1|268.3|268.2|268.3|268.1|5033
1612858480000|2021-02-09 08:14:40|268.2||268.2||268.2||268.2||0
1612858500000|2021-02-09 08:15:00|268.3||268.3||268.3||268.3||425
1612858540000|2021-02-09 08:15:40|268.2||268.3||268.3||268.2||10
1612858550000|2021-02-09 08:15:50|268.4|268.2|268.6|268.5|268.6|268.5|268.4|268.2|4746
1612858560000|2021-02-09 08:16:00|268.7|268.4|268.7|268.5|268.7|268.5|268.7|268.4|0
1612858580000|2021-02-09 08:16:20|268.6|268.4|268.6|268.4|268.6|268.4|268.5|268.4|1868
1612858600000|2021-02-09 08:16:40|268.5|268.5|268.5|268.4|268.5|268.5|268.5|268.4|3008
1612858610000|2021-02-09 08:16:50|268.6||268.6||268.6||268.6||0
1612858620000|2021-02-09 08:17:00|268.5|268.3|268.4|268.3|268.5|268.3|268.4|268.3|6318
1612858630000|2021-02-09 08:17:10|||||||||1
1612858640000|2021-02-09 08:17:20|268.3|268.2|268.3|268.2|268.3|268.2|268.2|268.1|7444
1612858650000|2021-02-09 08:17:30|268.2|268.1|268.2|268.1|268.2|268.1|268.2|268.1|0
1612858660000|2021-02-09 08:17:40|268.3|268.2|268.3|268.1|268.3|268.2|268.3|268.1|0
1612858670000|2021-02-09 08:17:50|268.2|268|268.2|268|268.2|268|268.2|268|0
1612858700000|2021-02-09 08:18:20|268.3|268.1|268.3|268.1|268.3|268.1|268.3|268.1|0
1612858710000|2021-02-09 08:18:30|268.4|268.2|268.4|268.3|268.4|268.3|268.4|268.2|9344
1612858720000|2021-02-09 08:18:40|268.5|268.2|268.5|268.3|268.5|268.4|268.5|268.2|9751
1612858730000|2021-02-09 08:18:50|268.4||268.4||268.4||268.4||0
1612858740000|2021-02-09 08:19:00|268.3|268.2|268.4|268.2|268.4|268.2|268.3|268.2|589
1612858760000|2021-02-09 08:19:20|||||||||34
1612858770000|2021-02-09 08:19:30|268.5|268.3|268.4|268.2|268.5|268.3|268.4|268.2|0
1612858800000|2021-02-09 08:20:00|268.3|268.3|268.4|268.2|268.4|268.3|268.3|268.1|2535
1612858810000|2021-02-09 08:20:10|268.3|268.3|268.2|268.1|268.4|268.3|268.2|268.1|6198
1612858820000|2021-02-09 08:20:20|268.1|268|268.1|268|268.1|268|268.1|268|750
1612858840000|2021-02-09 08:20:40|268.2|267.9|268.2|268|268.2|268.1|268.2|267.9|7200
1612858850000|2021-02-09 08:20:50|268.3|268.1|268.1|267.9|268.3|268.2|268.1|267.9|2925
1612858860000|2021-02-09 08:21:00|268||268.1||268.1||268||0
1612858890000|2021-02-09 08:21:30||268||268||268||268|0
1612858900000|2021-02-09 08:21:40|268|267.9|268.1|267.9|268.1|268|268|267.8|1852
1612858910000|2021-02-09 08:21:50|268|267.8|268|267.8|268|267.8|268|267.8|0
1612858930000|2021-02-09 08:22:10|267.9|267.9|268|267.9|268.1|267.9|267.9|267.9|1264
1612858940000|2021-02-09 08:22:20|268.1|268|268.2|268|268.2|268|268.1|268|242
1612858950000|2021-02-09 08:22:30|||||||||1
1612858970000|2021-02-09 08:22:50|268.1||268.1||268.2||268.1||740
1612858990000|2021-02-09 08:23:10|268|267.9|268|267.8|268.1|267.9|268|267.8|589
1612859000000|2021-02-09 08:23:20||267.9||267.9||267.9||267.8|2663
1612859030000|2021-02-09 08:23:50|268.1|268|267.8|267.6|268.1|268|267.8|267.6|12911
1612859040000|2021-02-09 08:24:00|267.9|267.7|267.9|267.7|267.9|267.8|267.9|267.7|2343
1612859090000|2021-02-09 08:24:50|267.7|267.5|267.7|267.5|267.7|267.5|267.7|267.5|1868
1612859100000|2021-02-09 08:25:00|267.8|267.4|267.7|267.4|267.8|267.5|267.7|267.4|0
1612859110000|2021-02-09 08:25:10|267.8|267.5|267.7|267.5|267.8|267.5|267.7|267.5|0
1612859120000|2021-02-09 08:25:20|267.8|267.6|267.7|267.4|267.8|267.6|267.7|267.4|0
1612859130000|2021-02-09 08:25:30|267.8|267.5|267.7|267.5|267.8|267.5|267.7|267.4|0
1612859140000|2021-02-09 08:25:40|267.8|267.6|267.8|267.6|267.8|267.6|267.7|267.5|0
1612859150000|2021-02-09 08:25:50|267.7|267.5|267.8|267.5|267.8|267.6|267.7|267.5|0
1612859170000|2021-02-09 08:26:10|267.9|267.6|267.9|267.6|267.9|267.6|267.9|267.6|0
1612859180000|2021-02-09 08:26:20|267.8|267.5|267.8|267.6|267.9|267.6|267.8|267.5|0
1612859190000|2021-02-09 08:26:30|267.9|267.7|267.8|267.6|267.9|267.7|267.8|267.6|0
1612859200000|2021-02-09 08:26:40|267.9|267.7|267.7|267.5|267.9|267.7|267.7|267.5|0
1612859210000|2021-02-09 08:26:50|267.8|267.6|267.7|267.5|267.8|267.6|267.7|267.5|0
1612859220000|2021-02-09 08:27:00|267.8|267.6|267.8|267.6|267.8|267.6|267.7|267.5|0
1612859230000|2021-02-09 08:27:10|267.7|267.5|267.9|267.7|267.9|267.7|267.7|267.5|0
1612859240000|2021-02-09 08:27:20|267.8|267.6|267.9|267.7|267.9|267.7|267.8|267.6|0
1612859250000|2021-02-09 08:27:30|267.8|267.6|267.8|267.5|267.8|267.6|267.8|267.5|0
1612859260000|2021-02-09 08:27:40|267.9|267.6|267.8|267.5|267.9|267.6|267.8|267.5|0
1612859280000|2021-02-09 08:28:00|267.9|267.4|267.6|267.4|267.9|267.4|267.6|267.4|1868
1612859290000|2021-02-09 08:28:10|267.7|267.5|267.7|267.5|267.7|267.5|267.6|267.4|0
1612859300000|2021-02-09 08:28:20||267.4||267.4||267.4||267.4|0
1612859310000|2021-02-09 08:28:30|267.8|267.5|267.8|267.6|267.8|267.6|267.7|267.4|0
1612859320000|2021-02-09 08:28:40|267.7|267.5|267.8|267.6|267.8|267.6|267.7|267.5|0
1612859330000|2021-02-09 08:28:50|267.7|267.5|267.7|267.5|267.7|267.5|267.7|267.5|0
1612859340000|2021-02-09 08:29:00|267.6|267.4|267.7|267.4|267.7|267.4|267.6|267.4|1000
1612859350000|2021-02-09 08:29:10|267.6|267.3|267.6|267.3|267.7|267.4|267.6|267.3|0
1612859360000|2021-02-09 08:29:20|267.7|267.4|267.7|267.4|267.7|267.4|267.7|267.4|0
1612859370000|2021-02-09 08:29:30|267.6|267.3|267.7|267.4|267.7|267.4|267.6|267.3|0
1612859380000|2021-02-09 08:29:40|267.6|267.3|267.6|267.3|267.6|267.3|267.6|267.3|0
1612859400000|2021-02-09 08:30:00|267.7|267.4|267.5|267.3|267.7|267.4|267.5|267.3|0
1612859410000|2021-02-09 08:30:10|267.6|267.4|267.6|267.4|267.6|267.4|267.6|267.4|0
1612859420000|2021-02-09 08:30:20|267.5|267.3|267.5|267.3|267.5|267.3|267.5|267.3|1
1612859430000|2021-02-09 08:30:30|267.6|267.4|267.6|267.4|267.6|267.4|267.6|267.4|0
1612859450000|2021-02-09 08:30:50|267.5|267.3|267.7|267.4|267.7|267.4|267.5|267.3|911
1612859460000|2021-02-09 08:31:00|267.6|267.2|267.3|267.1|267.6|267.2|267.3|267.1|14
1612859470000|2021-02-09 08:31:10|267.4|267.2|267.3|267.1|267.4|267.2|267.3|267.1|0
1612859480000|2021-02-09 08:31:20|267.4|267.2|267.5|267.2|267.5|267.2|267.4|267.1|0
1612859490000|2021-02-09 08:31:30|267.4|267.1|267.4|267.2|267.4|267.2|267.3|267.1|0
1612859500000|2021-02-09 08:31:40|267.3|267.1|267.4|267.2|267.5|267.3|267.3|267.1|1705
1612859510000|2021-02-09 08:31:50|267.5|267.3|267.4|267.2|267.5|267.3|267.4|267.2|30
1612859520000|2021-02-09 08:32:00|267.5|267.3|267.5|267.3|267.5|267.3|267.5|267.3|0
1612859540000|2021-02-09 08:32:20|267.4|267.2|267.4|267.2|267.4|267.2|267.4|267.2|0
1612859560000|2021-02-09 08:32:40|267.5||267.5||267.5||267.5||0
1612859570000|2021-02-09 08:32:50|267.4|267.1|267.3|267.1|267.5|267.2|267.3|267.1|0
1612859580000|2021-02-09 08:33:00|267.4|267.2|267.3|267|267.4|267.2|267.3|267|589
1612859590000|2021-02-09 08:33:10|267.4|267.1|267.4|267.2|267.4|267.2|267.3|267|0
1612859600000|2021-02-09 08:33:20|267.3|267.1|267.3|267.1|267.4|267.2|267.3|267.1|28
1612859610000|2021-02-09 08:33:30|267.4|267.2|267.3|267.1|267.4|267.2|267.3|267.1|0
1612859620000|2021-02-09 08:33:40|267.4|267.2|267.3|267.1|267.4|267.2|267.3|267.1|0
1612859630000|2021-02-09 08:33:50|267.4|267.2|267.4|267.2|267.4|267.2|267.3|267.1|0
1612859640000|2021-02-09 08:34:00|267.3|267.1|267.4|267.2|267.4|267.2|267.3|267.1|0
1612859650000|2021-02-09 08:34:10|267.3|267.1|267.3|267.1|267.4|267.2|267.3|267.1|0
1612859660000|2021-02-09 08:34:20|267.4|267.2|267.4|267.2|267.4|267.2|267.3|267.1|0
1612859670000|2021-02-09 08:34:30|267.3|267.1|267.4|267.2|267.4|267.2|267.3|267.1|0
1612859680000|2021-02-09 08:34:40|267.3|267.1|267.3|267.1|267.4|267.2|267.3|267.1|0
1612859690000|2021-02-09 08:34:50|267.4|267.2|267.3|267.1|267.4|267.2|267.3|267.1|0
1612859700000|2021-02-09 08:35:00|267.4|267.2|267.3|267.1|267.4|267.2|267.3|267.1|2000
1612859710000|2021-02-09 08:35:10|267.4|267.2|267.3|267.1|267.4|267.2|267.3|267.1|0
1612859720000|2021-02-09 08:35:20|267.4|267.2|267.3|267.1|267.4|267.2|267.3|267.1|0
1612859730000|2021-02-09 08:35:30|267.4|267.2|267.3|267.1|267.4|267.2|267.3|267.1|0
1612859740000|2021-02-09 08:35:40|267.4|267.2|267.4|267.2|267.4|267.2|267.3|267.1|0
1612859750000|2021-02-09 08:35:50|267.3|267.1|267.4|267.2|267.4|267.2|267.3|267.1|0
1612859760000|2021-02-09 08:36:00|267.3|267.1|267.3|267.1|267.3|267.1|267.3|267.1|0
1612859770000|2021-02-09 08:36:10|267.4|267.3|267.5|267.3|267.5|267.3|267.4|267.3|1054
1612859780000|2021-02-09 08:36:20|267.4|267.2|267.4|267.2|267.5|267.3|267.4|267.2|0
1612859790000|2021-02-09 08:36:30|267.5|267.3|267.4|267.2|267.5|267.3|267.4|267.2|0
1612859800000|2021-02-09 08:36:40|267.5|267.3|267.6|267.3|267.6|267.3|267.5|267.3|233
1612859810000|2021-02-09 08:36:50|267.7|267.4|267.6|267.3|267.7|267.4|267.6|267.3|0
1612859820000|2021-02-09 08:37:00|267.7|267.4|267.7|267.4|267.7|267.4|267.7|267.4|0
1612859830000|2021-02-09 08:37:10|267.6|267.3|267.6|267.3|267.6|267.3|267.6|267.3|0
1612859840000|2021-02-09 08:37:20|267.7|267.4|267.7|267.4|267.7|267.4|267.6|267.3|0
1612859850000|2021-02-09 08:37:30|267.6|267.3|267.6|267.4|267.6|267.4|267.5|267.3|0
1612859860000|2021-02-09 08:37:40|267.7|267.3|267.6|267.4|267.7|267.4|267.5|267.3|688
1612859870000|2021-02-09 08:37:50|267.5|267.3|267.6|267.4|267.6|267.4|267.5|267.3|0
1612859880000|2021-02-09 08:38:00|267.5|267.3|267.5|267.3|267.5|267.3|267.5|267.3|0
1612859890000|2021-02-09 08:38:10|267.6|267.4|267.6|267.4|267.6|267.4|267.6|267.4|0
1612859900000|2021-02-09 08:38:20|267.5|267.3|267.6|267.4|267.6|267.4|267.5|267.3|0
1612859930000|2021-02-09 08:38:50|267.5|267.3|267.6|267.4|267.6|267.4|267.5|267.3|0
1612859950000|2021-02-09 08:39:10|267.5|267.3|267.7|267.5|267.7|267.5|267.5|267.3|0
1612859960000|2021-02-09 08:39:20|267.6|267.4|267.6|267.4|267.7|267.5|267.6|267.4|0
1612859970000|2021-02-09 08:39:30|267.7|267.5|267.7|267.5|267.7|267.5|267.6|267.4|0
1612859980000|2021-02-09 08:39:40|267.6|267.4|267.6|267.4|267.6|267.4|267.5|267.3|0
1612859990000|2021-02-09 08:39:50|267.4|267.3|267.4|267.3|267.4|267.3|267.4|267.3|7460
1612860040000|2021-02-09 08:40:40|267.3|267.2|267.3|267.2|267.3|267.2|267.3|267.2|1471
1612860050000|2021-02-09 08:40:50|267.2|267.1|267.3|267.2|267.3|267.2|267.2|267.1|5581
1612860090000|2021-02-09 08:41:30|267.4|267.3|267.3|267.2|267.4|267.3|267.3|267.2|828
1612860100000|2021-02-09 08:41:40|267.2|267.1|267.2|267.1|267.3|267.1|267.2|267.1|8029
1612860110000|2021-02-09 08:41:50|267.1|267|267.1|266.9|267.1|267|267.1|266.9|21259
1612860120000|2021-02-09 08:42:00|267|267|267.1|267|267.1|267|267|267|0
1612860140000|2021-02-09 08:42:20|||||||||375
1612860170000|2021-02-09 08:42:50|267.2|267.1|267.4|267.3|267.4|267.3|267.2|267.1|6666
1612860200000|2021-02-09 08:43:20|267.3|267.2|267.3|267.1|267.3|267.2|267.2|267.1|9904
1612860230000|2021-02-09 08:43:50|267.2||267.3||267.3||267.2||0
1612860250000|2021-02-09 08:44:10|267.2|267|267.2|267|267.2|267|267.1|267|0
1612860260000|2021-02-09 08:44:20||267.1||267||267.1||267|0
1612860270000|2021-02-09 08:44:30||267.1||267.1||267.1||267.1|0
1612860280000|2021-02-09 08:44:40|||||||||1243
1612860290000|2021-02-09 08:44:50|267.1|267|267.2|267|267.2|267|267.1|267|0
1612860300000|2021-02-09 08:45:00|267.3|267.1|267.2|267.1|267.3|267.1|267.2|267.1|2346
1612860360000|2021-02-09 08:46:00|267.3|267|267.1|266.9|267.3|267|267|266.9|12695
1612860370000|2021-02-09 08:46:10|267||267||267.1||267||0
1612860400000|2021-02-09 08:46:40|267.1|267|267.3|267.1|267.3|267.1|267.1|267|7566
1612860410000|2021-02-09 08:46:50|267.2||267.2||267.2||267.2||0
1612860420000|2021-02-09 08:47:00|267.3||267.3||267.3||267.3||0
1612860430000|2021-02-09 08:47:10||267.2||267.1||267.2||267.1|0
1612860450000|2021-02-09 08:47:30|267.2||267.2||267.2||267.2||0
1612860460000|2021-02-09 08:47:40|267.3||267.3||267.3||267.3||0
1612860470000|2021-02-09 08:47:50|267.2|267|267|266.9|267.2|267|267|266.9|8118
1612860480000|2021-02-09 08:48:00|266.9|266.8|267|266.9|267|266.9|266.9|266.8|5369
1612860490000|2021-02-09 08:48:10|267.1|267|267.1|266.9|267.1|267|267.1|266.9|1341
1612860500000|2021-02-09 08:48:20|267.2|267|267.2|267.1|267.2|267.1|267.2|267|3775
1612860510000|2021-02-09 08:48:30|267.3|267.2|267.3|267.1|267.3|267.2|267.3|267.1|2207
1612860520000|2021-02-09 08:48:40|||||||||1500
1612860570000|2021-02-09 08:49:30|267.2|267|267.2|267|267.2|267|267.2|267|0
1612860580000|2021-02-09 08:49:40||267.1||267||267.1||267|0
1612860600000|2021-02-09 08:50:00|267.3|267.1|267.3|267.1|267.3|267.2|267.2|267.1|6775
1612860610000|2021-02-09 08:50:10|267.2||267.2||267.2||267.2||450
1612860630000|2021-02-09 08:50:30|267.1|267|267.1|267|267.1|267|267.1|267|2435
1612860650000|2021-02-09 08:50:50|267.2|267.1|267.2|267.1|267.2|267.1|267.2|267.1|1311
1612860660000|2021-02-09 08:51:00|||||||||1
1612860690000|2021-02-09 08:51:30||267||267||267||267|0
1612860710000|2021-02-09 08:51:50||267.1||267.1||267.1||267.1|0
1612860740000|2021-02-09 08:52:20|267.3|267.2|267.2|267.1|267.3|267.2|267.2|267.1|253
1612860750000|2021-02-09 08:52:30||267||267||267||267|0
1612860760000|2021-02-09 08:52:40|267.1|267.1|267.1|267|267.2|267.1|267.1|267|4000
1612860800000|2021-02-09 08:53:20|267.2|267.1|267.2|267.1|267.3|267.2|267.2|267|42033
1612860810000|2021-02-09 08:53:30|267.3|267|267.4|267.2|267.4|267.3|267.3|267|11191
1612860820000|2021-02-09 08:53:40|267.3||267.3||267.3||267.3||2017
1612860830000|2021-02-09 08:53:50||267.1||267.1||267.1||267.1|3500
1612860850000|2021-02-09 08:54:10|267.2|267|267.2|267.1|267.2|267.1|267.1|267|2718
1612860860000|2021-02-09 08:54:20|267.1|267|267.1|267|267.2|267|267.1|267|2000
1612860880000|2021-02-09 08:54:40|267.2|267.1|267.1|267|267.2|267.1|267.1|267|64
1612860900000|2021-02-09 08:55:00|267.2|267.1|267.2|267.1|267.2|267.1|267.2|267.1|13
1612860910000|2021-02-09 08:55:10||267||267.1||267.1||267|0
1612860920000|2021-02-09 08:55:20|||||||||2207
1612860950000|2021-02-09 08:55:50|267.1|267|267.1|267|267.1|267|267.1|267|1856
1612860980000|2021-02-09 08:56:20|267.2|267.1|267.1|267|267.2|267.1|267.1|267|6266
1612860990000|2021-02-09 08:56:30|267.2|267.1|267.2|267.1|267.2|267.1|267.1|267.1|0
1612861000000|2021-02-09 08:56:40|267.3||267.2||267.3||267.2||1332
1612861010000|2021-02-09 08:56:50|267.3|267.2|267.3|267.1|267.3|267.2|267.2|267.1|1385
1612861020000|2021-02-09 08:57:00|267.2|267|267.2|267|267.2|267|267.1|267|4832
1612861080000|2021-02-09 08:58:00|267.1|266.9|267|266.8|267.1|267|266.9|266.8|16075
1612861100000|2021-02-09 08:58:20|267.1|266.9|267.1|267|267.1|267|267.1|266.9|721
1612861110000|2021-02-09 08:58:30|267|266.9|267.1|266.9|267.1|266.9|267|266.9|0
1612861120000|2021-02-09 08:58:40|267|266.8|266.9|266.8|267|266.8|266.9|266.8|9589
1612861140000|2021-02-09 08:59:00|267|266.9|267|266.9|267|266.9|267|266.9|4600
1612861150000|2021-02-09 08:59:10||266.8||266.9||266.9||266.8|0
1612861170000|2021-02-09 08:59:30|||||||||68
1612861180000|2021-02-09 08:59:40|266.9|266.8|267|266.8|267|266.9|266.9|266.8|10561
1612861250000|2021-02-09 09:00:50||266.9||266.9||266.9||266.9|0
1612861290000|2021-02-09 09:01:30|||||||||2000
1612861300000|2021-02-09 09:01:40|267.1|267|267|266.9|267.1|267|267|266.9|14114
1612861310000|2021-02-09 09:01:50|||||||||2000
1612861320000|2021-02-09 09:02:00|267.1||267.1||267.1||267.1||1506
1612861330000|2021-02-09 09:02:10||267||267||267||267|0
1612861340000|2021-02-09 09:02:20|267.2||267.2||267.2||267.2||0
1612861400000|2021-02-09 09:03:20|267.1|267.1|267.1|266.9|267.1|267.1|267|266.9|25867
1612861430000|2021-02-09 09:03:50|267|266.8|267|266.8|267|266.8|266.9|266.8|12510
1612861460000|2021-02-09 09:04:20|266.9|266.9|266.9|266.8|266.9|266.9|266.9|266.8|11088
1612861480000|2021-02-09 09:04:40|267|266.9|267|266.9|267|266.9|267|266.9|745
1612861500000|2021-02-09 09:05:00||266.8||266.9||266.9||266.8|0
1612861510000|2021-02-09 09:05:10|266.9|266.8|266.9|266.8|266.9|266.8|266.9|266.8|3745
1612861520000|2021-02-09 09:05:20|||||||||7826
1612861550000|2021-02-09 09:05:50|267|266.9|267|266.9|267|266.9|267|266.9|2587
1612861560000|2021-02-09 09:06:00||266.8||266.9||266.9||266.8|0
1612861580000|2021-02-09 09:06:20||266.8||266.9||266.9||266.8|1124
1612861590000|2021-02-09 09:06:30|266.9|266.8|266.9|266.8|266.9|266.9|266.9|266.8|5876
1612861600000|2021-02-09 09:06:40|267|266.9|267|266.9|267|266.9|267|266.8|1198
1612861620000|2021-02-09 09:07:00|266.9|266.8|266.9|266.8|266.9|266.8|266.9|266.8|7077
1612861670000|2021-02-09 09:07:50|||||||||500
1612861690000|2021-02-09 09:08:10|266.8|266.7|266.8|266.7|266.8|266.7|266.8|266.7|4193
1612861700000|2021-02-09 09:08:20|266.9|266.8|266.9|266.7|266.9|266.8|266.9|266.7|0
1612861710000|2021-02-09 09:08:30|266.8||266.9||266.9||266.8||0
1612861720000|2021-02-09 09:08:40|266.8|266.8|266.9|266.8|266.9|266.8|266.8|266.7|2900
1612861730000|2021-02-09 09:08:50||266.7||266.7||266.7||266.7|144
1612861740000|2021-02-09 09:09:00|266.8||266.8||266.8||266.8||0
1612861760000|2021-02-09 09:09:20|266.9|266.8|266.9|266.8|266.9|266.8|266.9|266.8|0
1612861800000|2021-02-09 09:10:00|||||||||2457
1612861820000|2021-02-09 09:10:20|267|266.9|267|266.8|267|266.9|267|266.8|0
1612861860000|2021-02-09 09:11:00|266.9||266.9||266.9||266.9||0
1612861900000|2021-02-09 09:11:40|267|266.9|267|266.8|267|266.9|266.9|266.8|7969
1612861910000|2021-02-09 09:11:50||266.9||266.8||266.9||266.8|0
1612861920000|2021-02-09 09:12:00|266.9||267||267||266.9||0
1612861930000|2021-02-09 09:12:10||266.9||266.9||266.9||266.9|0
1612861950000|2021-02-09 09:12:30||266.8||266.8||266.9||266.8|0
1612861970000|2021-02-09 09:12:50||266.9||266.9||266.9||266.9|0
1612862000000|2021-02-09 09:13:20|267.1|267|267|266.9|267.1|267|267|266.9|4549
1612862020000|2021-02-09 09:13:40|||||||||1293
1612862070000|2021-02-09 09:14:30|267.1||267.1||267.1||267.1||0
1612862080000|2021-02-09 09:14:40|267||267||267||267||0
1612862090000|2021-02-09 09:14:50|267.1|267|267.1|267|267.1|267|267.1|267|1782
1612862100000|2021-02-09 09:15:00||266.9||267||267||266.9|0
1612862140000|2021-02-09 09:15:40|267|266.9|267.1|267|267.1|267|267|266.9|7614
1612862150000|2021-02-09 09:15:50|267.2|267.1|267.2|267|267.2|267.1|267.2|267|5989
1612862180000|2021-02-09 09:16:20||267.1||267.1||267.1||267.1|0
1612862200000|2021-02-09 09:16:40|||||||||2437
1612862210000|2021-02-09 09:16:50|267.1|267|267.1|267|267.2|267|267.1|267|5781
1612862250000|2021-02-09 09:17:30|||||||||370
1612862270000|2021-02-09 09:17:50|||||||||14180
1612862280000|2021-02-09 09:18:00|267|266.9|267.1|266.9|267.1|267|267|266.9|24708
1612862290000|2021-02-09 09:18:10|267||267||267||267||0
1612862310000|2021-02-09 09:18:30|267.1|267|267.1|267|267.1|267|267.1|266.9|0
1612862320000|2021-02-09 09:18:40||266.9||266.9||266.9||266.9|0
1612862330000|2021-02-09 09:18:50|267||267||267||267||2000
1612862340000|2021-02-09 09:19:00|266.9|266.8|267|266.9|267|266.9|266.9|266.8|13734
1612862350000|2021-02-09 09:19:10|266.9|266.8|267|266.9|267|266.9|266.9|266.8|9754
1612862370000|2021-02-09 09:19:30|||||||||2000
1612862380000|2021-02-09 09:19:40|267.1|267|267|266.9|267.1|267|267|266.9|10696
1612862390000|2021-02-09 09:19:50|267.1||267.1||267.1||267.1||0
1612862400000|2021-02-09 09:20:00|267|266.8|267|266.8|267|266.9|266.9|266.8|22244
1612862430000|2021-02-09 09:20:30||266.9||266.8||266.9||266.8|0
1612862450000|2021-02-09 09:20:50||266.9||266.9||266.9||266.9|0
1612862470000|2021-02-09 09:21:10|267.1|267|267.1|267|267.2|267.1|267.1|267|18688
1612862480000|2021-02-09 09:21:20|267.2||267.2||267.2||267.2||0
1612862500000|2021-02-09 09:21:40|267.1|267.1|267.2|267|267.2|267.1|267.1|267|149
1612862520000|2021-02-09 09:22:00|267.1||267.1||267.1||267.1||2072
1612862530000|2021-02-09 09:22:10|267.2|267.1|267.2|267|267.2|267.1|267.2|267|349
1612862600000|2021-02-09 09:23:20|267.3|267.1|267.3|267.1|267.3|267.2|267.2|267.1|5758
1612862620000|2021-02-09 09:23:40|267.2||267.2||267.2||267.2||0
1612862630000|2021-02-09 09:23:50|267.3||267.3||267.3||267.3||0
1612862650000|2021-02-09 09:24:10|267.2||267.2||267.2||267.2||0
1612862660000|2021-02-09 09:24:20|267.3|267.2|267.3|267.2|267.3|267.2|267.3|267.1|5893
1612862700000|2021-02-09 09:25:00|267.4|267.3|267.3|267.2|267.4|267.3|267.3|267.2|6741
1612862710000|2021-02-09 09:25:10|267.4|267.3|267.3|267.2|267.4|267.3|267.3|267.2|4628
1612862740000|2021-02-09 09:25:40|267.4||267.4||267.4||267.4||0
1612862750000|2021-02-09 09:25:50|267.3||267.4||267.4||267.3||0
1612862760000|2021-02-09 09:26:00|267.3||267.3||267.4||267.3||230
1612862780000|2021-02-09 09:26:20|267.4|267.3|267.4|267.2|267.4|267.3|267.4|267.2|223
1612862790000|2021-02-09 09:26:30|267.3||267.3||267.3||267.3||0
1612862800000|2021-02-09 09:26:40|267.4||267.3||267.4||267.3||2776
1612862830000|2021-02-09 09:27:10|267.4|267.3|267.3|267.2|267.4|267.3|267.3|267.2|1093
1612862870000|2021-02-09 09:27:50|267.2|267.1|267.2|267.1|267.3|267.1|267.2|267.1|6366
1612862890000|2021-02-09 09:28:10|267.3|267.2|267.3|267.2|267.3|267.2|267.3|267.2|1810
1612862900000|2021-02-09 09:28:20|267.4||267.4||267.4||267.4||3384
1612862910000|2021-02-09 09:28:30|267.3||267.3||267.3||267.3||0
1612862940000|2021-02-09 09:29:00|267.2|267.1|267.2|267.1|267.3|267.1|267.2|267.1|2304
1612863000000|2021-02-09 09:30:00|267.1|267|267.1|267|267.1|267|267.1|267|4043
1612863010000|2021-02-09 09:30:10|267.2|266.9|267|266.9|267.2|266.9|267|266.9|22541
1612863020000|2021-02-09 09:30:20|267.1||267.1||267.1||267||2214
1612863040000|2021-02-09 09:30:40|267||267.1||267.1||267||0
1612863050000|2021-02-09 09:30:50|267||267||267||267||0
1612863100000|2021-02-09 09:31:40|267.1||267||267.1||267||1500
1612863130000|2021-02-09 09:32:10|267.1||267||267.1||267||1932
1612863200000|2021-02-09 09:33:20|||||||||1481
1612863230000|2021-02-09 09:33:50|266.9|266.8|266.9|266.8|266.9|266.8|266.9|266.8|4967
1612863250000|2021-02-09 09:34:10|267|266.9|267|266.8|267|266.9|267|266.8|0
1612863260000|2021-02-09 09:34:20|266.9|266.9|267|266.9|267|266.9|266.9|266.8|2000
1612863310000|2021-02-09 09:35:10|266.9|266.8|267|266.8|267|266.8|266.9|266.8|4408
1612863330000|2021-02-09 09:35:30||266.9||266.9||266.9||266.9|0
1612863340000|2021-02-09 09:35:40|267.1|267|267.1|267|267.1|267|267.1|267|11596
1612863400000|2021-02-09 09:36:40|267.2|267.1|267.1|267|267.2|267.1|267.1|267|4273
1612863410000|2021-02-09 09:36:50|||||||||1951
1612863450000|2021-02-09 09:37:30|267.2|267.1|267.2|267|267.2|267.1|267.1|267|1311
1612863460000|2021-02-09 09:37:40|267.1||267.1||267.1||267.1||0
1612863500000|2021-02-09 09:38:20|267.2|267.1|267.2|267.1|267.2|267.1|267.2|267|0
1612863550000|2021-02-09 09:39:10|267.1|267|267.1|266.9|267.1|267|267|266.9|23464
1612863580000|2021-02-09 09:39:40|267||267||267||267||1000
1612863600000|2021-02-09 09:40:00|267.1||267.1||267.1||267.1||2414
1612863650000|2021-02-09 09:40:50||267||267||267||267|0
1612863700000|2021-02-09 09:41:40||266.9||266.9||266.9||266.9|2764
1612863720000|2021-02-09 09:42:00||267||267||267||267|0
1612863750000|2021-02-09 09:42:30|267.2|267.1|267.2|267.1|267.2|267.1|267.2|267.1|6985
1612863780000|2021-02-09 09:43:00||267||267||267||267|0
1612863790000|2021-02-09 09:43:10||267.1||267.1||267.1||267.1|2530
1612863800000|2021-02-09 09:43:20|267.3||267.3||267.3||267.3||2482
1612863810000|2021-02-09 09:43:30|267.2||267.2||267.2||267.2||0
1612863900000|2021-02-09 09:45:00|267.3|267.2|267.3|267.2|267.3|267.2|267.3|267.2|2549
1612863930000|2021-02-09 09:45:30|267.4|267.3|267.4|267.3|267.4|267.3|267.4|267.3|1757
1612863960000|2021-02-09 09:46:00|267.3|267.2|267.3|267.2|267.3|267.2|267.3|267.2|4239
1612863990000|2021-02-09 09:46:30|267.4||267.4||267.4||267.4||0
1612864000000|2021-02-09 09:46:40|267.3|267.3|267.5|267.4|267.6|267.4|267.3|267.3|18932
1612864030000|2021-02-09 09:47:10|267.4|267.3|267.4|267.3|267.4|267.3|267.4|267.3|9594
1612864050000|2021-02-09 09:47:30|267.3|267.2|267.3|267.2|267.4|267.2|267.3|267.2|8904
1612864100000|2021-02-09 09:48:20|267.4|267.3|267.4|267.3|267.4|267.3|267.4|267.3|1927
1612864120000|2021-02-09 09:48:40|267.3|267.2|267.4|267.3|267.4|267.3|267.3|267.2|9732
1612864150000|2021-02-09 09:49:10|267.3|267.2|267.3|267.2|267.4|267.2|267.3|267.2|2770
1612864160000|2021-02-09 09:49:20|267.4|267.3|267.4|267.3|267.4|267.3|267.4|267.3|0
1612864200000|2021-02-09 09:50:00|267.3|267.2|267.4|267.2|267.4|267.2|267.3|267.2|3506
1612864210000|2021-02-09 09:50:10|267.3|267.3|267.4|267.2|267.4|267.3|267.3|267.2|2000
1612864220000|2021-02-09 09:50:20||267.3||267.3||267.3||267.3|0
1612864230000|2021-02-09 09:50:30|267.3|267.2|267.3|267.2|267.3|267.2|267.3|267.2|0
1612864260000|2021-02-09 09:51:00|267.4|267.3|267.4|267.3|267.4|267.3|267.4|267.3|693
1612864280000|2021-02-09 09:51:20||267.2||267.2||267.3||267.2|2722
1612864290000|2021-02-09 09:51:30|267.3||267.4||267.4||267.3||0
1612864300000|2021-02-09 09:51:40||267.3||267.3||267.3||267.3|1926
1612864320000|2021-02-09 09:52:00|267.3|267.2|267.3|267.2|267.4|267.2|267.3|267.2|2891
1612864340000|2021-02-09 09:52:20|267.4||267.3||267.4||267.3||0
1612864380000|2021-02-09 09:53:00|267.2|267.1|267.3|267.1|267.3|267.1|267.2|267.1|4898
1612864400000|2021-02-09 09:53:20|267.2||267.2||267.2||267.2||0
1612864420000|2021-02-09 09:53:40|267.1|267|267.2|267|267.2|267|267.1|267|5945
1612864430000|2021-02-09 09:53:50||267.1||267.1||267.1||267.1|0
1612864470000|2021-02-09 09:54:30|267.1|267|267.2|267|267.2|267|267.1|267|2784
1612864480000|2021-02-09 09:54:40||267.1||267.1||267.1||267.1|0
1612864510000|2021-02-09 09:55:10|||||||||2958
1612864530000|2021-02-09 09:55:30|267.1|267|267.1|267|267.2|267|267.1|267|4935
1612864570000|2021-02-09 09:56:10|267.2|267.1|267.2|267.1|267.2|267.1|267.2|267|1563
1612864580000|2021-02-09 09:56:20|267.1|267|267.2|267.1|267.2|267.1|267.1|267|589
1612864600000|2021-02-09 09:56:40|||||||||2206
1612864610000|2021-02-09 09:56:50|||||||||600
1612864660000|2021-02-09 09:57:40|267.3|267.2|267.3|267.1|267.3|267.2|267.2|267.1|1656
1612864760000|2021-02-09 09:59:20|267.4|267.2|267.4|267.2|267.4|267.2|267.4|267.2|0
1612864780000|2021-02-09 09:59:40|267.3||267.3||267.3||267.3||0
1612864860000|2021-02-09 10:01:00|||||||||2045
1612864900000|2021-02-09 10:01:40|267.4||267.3||267.4||267.3||2325
1612864920000|2021-02-09 10:02:00|267.4|267.3|267.7|267.6|267.7|267.6|267.4|267.3|50154
1612864960000|2021-02-09 10:02:40|267.6|267.5|267.6|267.4|267.6|267.5|267.6|267.4|9913
1612864980000|2021-02-09 10:03:00||267.5||267.5||267.5||267.5|0
1612865000000|2021-02-09 10:03:20|267.7|267.6|267.7|267.6|267.7|267.6|267.7|267.6|1498
1612865040000|2021-02-09 10:04:00|267.8||267.7||267.8||267.7||0
1612865060000|2021-02-09 10:04:20|267.8|267.7|267.7|267.6|267.8|267.7|267.7|267.6|1494
1612865100000|2021-02-09 10:05:00|267.8||267.8||267.8||267.8||73
1612865130000|2021-02-09 10:05:30|267.7||267.8||267.8||267.7||2768
1612865140000|2021-02-09 10:05:40|267.7||267.7||267.8||267.7||0
1612865160000|2021-02-09 10:06:00|267.8|267.7|267.8|267.6|267.8|267.7|267.8|267.6|0
1612865170000|2021-02-09 10:06:10|267.7||267.8||267.8||267.7||0
1612865200000|2021-02-09 10:06:40|267.9|267.7|267.9|267.8|267.9|267.8|267.9|267.7|5690
1612865210000|2021-02-09 10:06:50|268||268||268||267.9||34
1612865220000|2021-02-09 10:07:00|267.9|267.9|268|267.8|268|267.9|267.9|267.8|1208
1612865240000|2021-02-09 10:07:20||267.9||267.9||267.9||267.9|0
1612865250000|2021-02-09 10:07:30|267.9|267.8|268|267.8|268|267.8|267.9|267.8|589
1612865280000|2021-02-09 10:08:00|267.9|267.9|268|267.8|268|267.9|267.9|267.8|2000
1612865300000|2021-02-09 10:08:20||267.9||267.9||267.9||267.9|2452
1612865340000|2021-02-09 10:09:00|||||||||65
1612865500000|2021-02-09 10:11:40|268.1|268|268.1|268|268.1|268|268.1|268|2368
1612865570000|2021-02-09 10:12:50|||||||||2000
1612865580000|2021-02-09 10:13:00|268.2|268.1|268.2|268.1|268.2|268.1|268.2|268.1|0
1612865590000|2021-02-09 10:13:10|268.1|268|268.1|268|268.2|268|268.1|268|3172
1612865600000|2021-02-09 10:13:20||267.9||267.9||267.9||267.9|8292
1612865630000|2021-02-09 10:13:50|268.2|268|268.1|268|268.2|268|268.1|268|5074
1612865640000|2021-02-09 10:14:00|268|267.9|268.1|268|268.1|268|268|267.9|5540
1612865660000|2021-02-09 10:14:20|268|267.9|268|267.9|268|267.9|268|267.9|589
1612865700000|2021-02-09 10:15:00|268.1|268|268.1|267.9|268.1|268|268.1|267.9|3386
1612865720000|2021-02-09 10:15:20|268||268.1||268.1||268||0
1612865740000|2021-02-09 10:15:40|268||268||268||268||2000
1612865800000|2021-02-09 10:16:40|268.1|268|268.1|267.9|268.1|268|268.1|267.9|5566
1612865810000|2021-02-09 10:16:50|268||268||268||268||0
1612865880000|2021-02-09 10:18:00|||||||||2000
1612865900000|2021-02-09 10:18:20|||||||||2351
1612865940000|2021-02-09 10:19:00|267.9|267.8|267.9|267.8|267.9|267.9|267.9|267.8|22311
1612866000000|2021-02-09 10:20:00|267.8|267.7|267.8|267.7|267.9|267.8|267.8|267.7|15905
1612866050000|2021-02-09 10:20:50|||||||||1599
1612866080000|2021-02-09 10:21:20|267.9|267.8|267.9|267.8|268|267.9|267.9|267.8|8941
1612866100000|2021-02-09 10:21:40|268|267.9|268|267.9|268|267.9|268|267.9|742
1612866120000|2021-02-09 10:22:00|267.9|267.8|267.9|267.8|267.9|267.8|267.9|267.8|2873
1612866130000|2021-02-09 10:22:10|268||268||268||268||122
1612866140000|2021-02-09 10:22:20|267.9||267.9||267.9||267.9||0
1612866150000|2021-02-09 10:22:30|268|267.7|267.9|267.8|268|267.8|267.9|267.7|8727
1612866200000|2021-02-09 10:23:20|||||||||2345
1612866220000|2021-02-09 10:23:40|||||||||1
1612866300000|2021-02-09 10:25:00|268|267.9|268|267.9|268|267.9|267.9|267.9|3364
1612866310000|2021-02-09 10:25:10|267.9|267.8|268|267.9|268|267.9|267.9|267.8|5048
1612866320000|2021-02-09 10:25:20|267.9|267.8|267.9|267.8|267.9|267.8|267.9|267.8|1
1612866340000|2021-02-09 10:25:40|268|267.9|268|267.9|268|267.9|268|267.9|0
1612866350000|2021-02-09 10:25:50||267.8||267.8||267.9||267.8|12
1612866360000|2021-02-09 10:26:00||267.9||267.9||267.9||267.9|0
1612866370000|2021-02-09 10:26:10||267.8||267.9||267.9||267.8|0
1612866380000|2021-02-09 10:26:20||267.8||267.8||267.8||267.8|0
1612866390000|2021-02-09 10:26:30||267.9||267.9||267.9||267.9|0
1612866410000|2021-02-09 10:26:50|268.1||268.1||268.1||268.1||2253
1612866420000|2021-02-09 10:27:00|268||268||268||268||0
1612866440000|2021-02-09 10:27:20|268.1||268.1||268.1||268.1||0
1612866460000|2021-02-09 10:27:40|268||268||268||268||0
1612866500000|2021-02-09 10:28:20|268.1|268|268.1|268|268.1|268|268.1|268|3420
1612866600000|2021-02-09 10:30:00|||||||||2372
1612866710000|2021-02-09 10:31:50|||||||||5179
1612866740000|2021-02-09 10:32:20|268|267.9|268|267.9|268|267.9|268|267.9|14570
1612866760000|2021-02-09 10:32:40|268.1|268|268.1|268|268.1|268|268.1|268|2297
1612866770000|2021-02-09 10:32:50|268|267.9|268|267.9|268|267.9|268|267.9|2978
1612866780000|2021-02-09 10:33:00|268.1||268.1||268.1||268.1||0
1612866790000|2021-02-09 10:33:10|268||268||268||268||0
1612866800000|2021-02-09 10:33:20|268.1||268.1||268.1||268.1||1947
1612866830000|2021-02-09 10:33:50|268||268||268||268||0
1612866890000|2021-02-09 10:34:50|268.1|268|268.1|267.9|268.1|268|268.1|267.9|728
1612866960000|2021-02-09 10:36:00|268.2|268|268.2|268.1|268.2|268.1|268.2|268|5014
1612866980000|2021-02-09 10:36:20|||||||||800
1612867050000|2021-02-09 10:37:30|||||||||1
1612867060000|2021-02-09 10:37:40|268.3|268.2|268.3|268.2|268.3|268.2|268.3|268.2|2555
1612867100000|2021-02-09 10:38:20|268.4||268.3||268.4||268.3||2273
1612867110000|2021-02-09 10:38:30|268.2|268.1|267.9|267.8|268.2|268.1|267.9|267.8|58828
1612867180000|2021-02-09 10:39:40|267.8|267.7|267.9|267.8|267.9|267.8|267.8|267.7|8524
1612867190000|2021-02-09 10:39:50|268|267.9|268|267.8|268|267.9|267.9|267.8|4028
1612867200000|2021-02-09 10:40:00|267.9|267.9|268|267.9|268|267.9|267.9|267.9|0
1612867210000|2021-02-09 10:40:10|||||||||1959
1612867290000|2021-02-09 10:41:30|267.9|267.8|267.9|267.7|267.9|267.8|267.8|267.7|11224
1612867300000|2021-02-09 10:41:40|267.8||267.8||267.8||267.8||0
1612867320000|2021-02-09 10:42:00|267.9|267.8|267.9|267.8|267.9|267.8|267.9|267.8|0
1612867350000|2021-02-09 10:42:30|267.8|267.7|267.9|267.8|267.9|267.8|267.8|267.7|589
1612867360000|2021-02-09 10:42:40||267.7||267.7||267.7||267.7|0
1612867370000|2021-02-09 10:42:50||267.8||267.8||267.8||267.8|0
1612867390000|2021-02-09 10:43:10||267.7||267.7||267.7||267.7|0
1612867410000|2021-02-09 10:43:30||267.8||267.8||267.8||267.8|0
1612867450000|2021-02-09 10:44:10||267.7||267.8||267.8||267.7|0
1612867500000|2021-02-09 10:45:00|267.8|267.7|267.8|267.7|267.8|267.7|267.8|267.7|5590
1612867510000|2021-02-09 10:45:10|267.9||267.9||267.9||267.9||0
1612867520000|2021-02-09 10:45:20|267.8||267.9||267.9||267.8||0
1612867530000|2021-02-09 10:45:30||267.8||267.7||267.8||267.7|0
1612867590000|2021-02-09 10:46:30|267.8||267.8||267.8||267.8||0
1612867600000|2021-02-09 10:46:40|267.9|267.8|267.8|267.7|267.9|267.8|267.8|267.7|4418
1612867610000|2021-02-09 10:46:50||267.6||267.6||267.6||267.6|3478
1612867620000|2021-02-09 10:47:00|267.7||267.8||267.8||267.7||0
1612867640000|2021-02-09 10:47:20|267.7||267.7||267.7||267.7||0
1612867650000|2021-02-09 10:47:30|267.8|267.7|267.8|267.7|267.8|267.7|267.8|267.7|673
1612867700000|2021-02-09 10:48:20|||||||||1547
1612867750000|2021-02-09 10:49:10|267.7|267.6|267.8|267.6|267.8|267.6|267.7|267.6|2926
1612867760000|2021-02-09 10:49:20|267.7||267.7||267.7||267.7||0
1612867790000|2021-02-09 10:49:50|267.6|267.5|267.7|267.5|267.7|267.5|267.6|267.5|8630
1612867800000|2021-02-09 10:50:00||267.6||267.6||267.6||267.6|0
1612867820000|2021-02-09 10:50:20|267.6|267.5|267.7|267.5|267.7|267.5|267.6|267.5|4152
1612867880000|2021-02-09 10:51:20|267.6|267.4|267.5|267.3|267.6|267.4|267.5|267.3|5916
1612867900000|2021-02-09 10:51:40||267.4||267.4||267.4||267.4|0
1612867980000|2021-02-09 10:53:00|267.4|267.3|267.4|267.3|267.4|267.3|267.4|267.3|1609
1612867990000|2021-02-09 10:53:10|267.5||267.5||267.5||267.4||0
1612868000000|2021-02-09 10:53:20||267.4||267.4||267.4||267.3|0
1612868010000|2021-02-09 10:53:30||267.3||267.3||267.4||267.3|0
1612868060000|2021-02-09 10:54:20|267.4||267.4||267.4||267.4||0
1612868070000|2021-02-09 10:54:30|||||||||659
1612868140000|2021-02-09 10:55:40|267.5||267.4||267.5||267.4||0
1612868180000|2021-02-09 10:56:20|||||||||10
1612868280000|2021-02-09 10:58:00|267.3|267.2|267.3|267.2|267.3|267.2|267.3|267.2|1656
1612868300000|2021-02-09 10:58:20||267.1||267.1||267.1||267.1|0
1612868310000|2021-02-09 10:58:30|267.2||267.2||267.2||267.2||0
1612868340000|2021-02-09 10:59:00|267.3|267.2|267.3|267.2|267.3|267.2|267.3|267.1|2057
1612868400000|2021-02-09 11:00:00||267.1||267.1||267.1||267.1|0
1612868420000|2021-02-09 11:00:20|267.2||267.2||267.2||267.2||1000
1612868460000|2021-02-09 11:01:00|267.3|267.2|267.2|267.1|267.3|267.2|267.2|267.1|3205
1612868480000|2021-02-09 11:01:20|267.3||267.3||267.3||267.3||0
1612868520000|2021-02-09 11:02:00|267.2|267.2|267.3|267.2|267.3|267.2|267.2|267.2|3310
1612868530000|2021-02-09 11:02:10|||||||||5000
1612868660000|2021-02-09 11:04:20|267.4|267.3|267.4|267.2|267.4|267.3|267.4|267.2|5984
1612868700000|2021-02-09 11:05:00||267.3||267.3||267.3||267.3|0
1612868720000|2021-02-09 11:05:20|267.3|267.2|267.3|267.2|267.3|267.2|267.3|267.2|2477
1612868750000|2021-02-09 11:05:50|267.2|267.1|267.3|267.1|267.3|267.1|267.2|267.1|10231
1612868790000|2021-02-09 11:06:30||267.2||267.2||267.2||267.2|0
1612868820000|2021-02-09 11:07:00|||||||||1706
1612868870000|2021-02-09 11:07:50|267.2|267.1|267.3|267.2|267.3|267.2|267.2|267.1|15364
1612868900000|2021-02-09 11:08:20|267.2|267.1|267.2|267.1|267.2|267.1|267.2|267.1|7358
1612868950000|2021-02-09 11:09:10|267.3|267.2|267.3|267.2|267.3|267.2|267.3|267.2|1550
1612868970000|2021-02-09 11:09:30|267.2|267.1|267.3|267.2|267.3|267.2|267.2|267.1|2202
1612869000000|2021-02-09 11:10:00|267.4|267.3|267.4|267.3|267.4|267.3|267.4|267.3|5210
1612869060000|2021-02-09 11:11:00|267.3|267.2|267.4|267.2|267.4|267.2|267.3|267.2|0
1612869110000|2021-02-09 11:11:50|267.3||267.4||267.4||267.3||0
1612869120000|2021-02-09 11:12:00|267.3||267.4||267.4||267.3||0
1612869130000|2021-02-09 11:12:10|||||||||1000
1612869140000|2021-02-09 11:12:20|267.3||267.3||267.3||267.3||2000
1612869150000|2021-02-09 11:12:30|267.4||267.3||267.4||267.3||0
1612869160000|2021-02-09 11:12:40|267.4||267.3||267.4||267.3||1808
1612869200000|2021-02-09 11:13:20|||||||||2033
1612869230000|2021-02-09 11:13:50|267.4|267.3|267.4|267.3|267.4|267.3|267.4|267.3|277
1612869310000|2021-02-09 11:15:10|267.5|267.4|267.5|267.4|267.5|267.4|267.5|267.4|0
1612869330000|2021-02-09 11:15:30|||||||||2393
1612869390000|2021-02-09 11:16:30|267.6||267.6||267.6||267.6||0
1612869400000|2021-02-09 11:16:40|267.5|267.5|267.6|267.5|267.6|267.5|267.5|267.4|3468
1612869410000|2021-02-09 11:16:50|267.5|267.4|267.5|267.4|267.5|267.5|267.5|267.4|4861
1612869420000|2021-02-09 11:17:00|||||||||5000
1612869500000|2021-02-09 11:18:20|||||||||3982
1612869600000|2021-02-09 11:20:00|267.6||267.5||267.6||267.5||2948
1612869620000|2021-02-09 11:20:20|267.6||267.6||267.6||267.6||0
1612869630000|2021-02-09 11:20:30|267.5|267.5|267.6|267.5|267.6|267.5|267.5|267.5|1750
1612869660000|2021-02-09 11:21:00|267.5|267.4|267.5|267.4|267.5|267.4|267.5|267.4|2429
1612869700000|2021-02-09 11:21:40|267.6||267.5||267.6||267.5||5597
1612869800000|2021-02-09 11:23:20|267.6||267.5||267.6||267.5||2000
1612869810000|2021-02-09 11:23:30|||||||||500
1612869840000|2021-02-09 11:24:00|267.4|267.3|267.5|267.3|267.5|267.3|267.4|267.3|5937
1612869850000|2021-02-09 11:24:10|267.4||267.4||267.4||267.4||0
1612869880000|2021-02-09 11:24:40|267.5|267.4|267.5|267.4|267.5|267.4|267.5|267.4|1691
1612869900000|2021-02-09 11:25:00|||||||||560
1612869910000|2021-02-09 11:25:10|267.6|267.5|267.6|267.5|267.6|267.5|267.6|267.5|580
1612869940000|2021-02-09 11:25:40|267.7|267.6|267.7|267.5|267.7|267.6|267.7|267.5|1016
1612869950000|2021-02-09 11:25:50|267.6||267.6||267.6||267.6||0
1612870000000|2021-02-09 11:26:40|267.7|267.6|267.7|267.6|267.7|267.6|267.7|267.6|2714
1612870010000|2021-02-09 11:26:50|267.6|267.5|267.6|267.4|267.6|267.5|267.5|267.4|10265
1612870100000|2021-02-09 11:28:20||267.5||267.5||267.5||267.5|0
1612870110000|2021-02-09 11:28:30|267.7|267.6|267.6|267.5|267.7|267.6|267.6|267.5|1296
1612870130000|2021-02-09 11:28:50|267.7|267.6|267.7|267.6|267.7|267.6|267.7|267.5|5
1612870140000|2021-02-09 11:29:00||267.5||267.5||267.5||267.5|0
1612870200000|2021-02-09 11:30:00|267.6|267.6|267.7|267.6|267.7|267.6|267.6|267.6|1365
1612870220000|2021-02-09 11:30:20||267.5||267.6||267.6||267.5|8733
1612870280000|2021-02-09 11:31:20|||||||||2000
1612870320000|2021-02-09 11:32:00|267.8|267.7|267.8|267.7|267.8|267.7|267.8|267.7|3828
1612870330000|2021-02-09 11:32:10|267.7|267.6|267.7|267.6|267.7|267.6|267.7|267.6|2822
1612870390000|2021-02-09 11:33:10|267.8|267.7|267.8|267.7|267.8|267.7|267.8|267.6|1980
1612870400000|2021-02-09 11:33:20|267.9|267.8|267.8|267.7|267.9|267.8|267.8|267.7|5707
1612870500000|2021-02-09 11:35:00|267.9|267.8|267.9|267.8|267.9|267.8|267.9|267.8|1230
1612870520000|2021-02-09 11:35:20|||||||||3248
1612870530000|2021-02-09 11:35:30|||||||||4
1612870580000|2021-02-09 11:36:20|267.8|267.7|267.8|267.7|267.8|267.7|267.8|267.7|2695
1612870620000|2021-02-09 11:37:00|267.9|267.8|267.9|267.8|267.9|267.8|267.9|267.8|3506
1612870640000|2021-02-09 11:37:20|267.8|267.7|267.8|267.7|267.8|267.7|267.8|267.7|615
1612870700000|2021-02-09 11:38:20|267.9|267.8|267.9|267.7|267.9|267.8|267.9|267.7|3331
1612870710000|2021-02-09 11:38:30|267.8||267.8||267.8||267.8||0
1612870800000|2021-02-09 11:40:00|267.9|267.8|267.9|267.8|267.9|267.8|267.8|267.8|0
1612870810000|2021-02-09 11:40:10|268||267.9||268||267.9||2542
1612870840000|2021-02-09 11:40:40|||||||||1
1612870860000|2021-02-09 11:41:00|267.8|267.7|267.9|267.7|267.9|267.7|267.8|267.7|3964
1612870900000|2021-02-09 11:41:40||267.8||267.8||267.8||267.8|0
1612870930000|2021-02-09 11:42:10|||||||||2536
1612870970000|2021-02-09 11:42:50|267.8|267.7|267.8|267.7|267.8|267.7|267.8|267.7|2712
1612871020000|2021-02-09 11:43:40|||||||||1906
1612871100000|2021-02-09 11:45:00|267.9||267.9||267.9||267.9||2155
1612871110000|2021-02-09 11:45:10||267.8||267.8||267.8||267.7|0
1612871160000|2021-02-09 11:46:00||267.7||267.7||267.7||267.7|0
1612871180000|2021-02-09 11:46:20|||||||||100
1612871190000|2021-02-09 11:46:30||267.8||267.8||267.8||267.8|0
1612871210000|2021-02-09 11:46:50|267.8|267.7|267.8|267.7|267.8|267.7|267.8|267.7|2540
1612871300000|2021-02-09 11:48:20|||||||||2036
1612871380000|2021-02-09 11:49:40|267.7|267.6|267.7|267.6|267.8|267.6|267.7|267.6|3285
1612871390000|2021-02-09 11:49:50|267.8||267.7||267.8||267.7||0
1612871400000|2021-02-09 11:50:00|267.8|267.7|267.8|267.7|267.8|267.7|267.8|267.7|38
1612871440000|2021-02-09 11:50:40|267.9||267.8||267.9||267.8||1501
1612871450000|2021-02-09 11:50:50|267.9||267.9||267.9||267.9||0
1612871470000|2021-02-09 11:51:10|267.8||267.8||267.8||267.8||0
1612871490000|2021-02-09 11:51:30|267.9||267.8||267.9||267.8||0
1612871500000|2021-02-09 11:51:40|||||||||1983
1612871540000|2021-02-09 11:52:20|267.7|267.6|267.8|267.6|267.8|267.6|267.7|267.6|3879
1612871590000|2021-02-09 11:53:10|267.7||267.7||267.7||267.7||0
1612871610000|2021-02-09 11:53:30|||||||||1798
1612871650000|2021-02-09 11:54:10|267.6|267.5|267.7|267.5|267.7|267.5|267.6|267.5|6374
1612871660000|2021-02-09 11:54:20||267.6||267.6||267.6||267.6|0
1612871700000|2021-02-09 11:55:00||267.5||267.6||267.6||267.5|0
1612871770000|2021-02-09 11:56:10|||||||||2000
1612871780000|2021-02-09 11:56:20|267.6|267.5|267.7|267.5|267.7|267.5|267.6|267.5|3388
1612871790000|2021-02-09 11:56:30|267.6||267.6||267.6||267.6||0
1612871800000|2021-02-09 11:56:40|267.7|267.6|267.7|267.6|267.7|267.6|267.7|267.6|2743
1612871850000|2021-02-09 11:57:30||267.5||267.6||267.6||267.5|1366
1612871870000|2021-02-09 11:57:50|||||||||656
1612871910000|2021-02-09 11:58:30|267.8||267.7||267.8||267.7||874
1612871930000|2021-02-09 11:58:50||267.5||267.5||267.5||267.5|0
1612871950000|2021-02-09 11:59:10|267.6|267.6|267.7|267.6|267.7|267.6|267.6|267.6|0
1612872010000|2021-02-09 12:00:10|||||||||4509
1612872110000|2021-02-09 12:01:50|||||||||2594
1612872160000|2021-02-09 12:02:40|267.8|267.7|267.7|267.6|267.8|267.7|267.7|267.6|1911
1612872170000|2021-02-09 12:02:50|||||||||1600
1612872210000|2021-02-09 12:03:30|267.8||267.8||267.8||267.8||970
1612872260000|2021-02-09 12:04:20||267.7||267.7||267.7||267.7|0
1612872310000|2021-02-09 12:05:10|267.7|267.6|267.7|267.6|267.7|267.6|267.7|267.6|4987
1612872560000|2021-02-09 12:09:20|||||||||150
1612872630000|2021-02-09 12:10:30|||||||||4686
1612872670000|2021-02-09 12:11:10|267.6|267.5|267.6|267.5|267.6|267.5|267.6|267.5|3992
1612872760000|2021-02-09 12:12:40|267.7|267.6|267.7|267.6|267.7|267.6|267.7|267.6|7311
1612872780000|2021-02-09 12:13:00||267.5||267.6||267.6||267.5|4858
1612872790000|2021-02-09 12:13:10||267.5||267.5||267.6||267.5|2418
1612872820000|2021-02-09 12:13:40|267.6||267.6||267.6||267.6||0
1612872840000|2021-02-09 12:14:00|267.7|267.6|267.7|267.6|267.7|267.6|267.7|267.6|625
1612872860000|2021-02-09 12:14:20|267.6|267.5|267.7|267.5|267.7|267.6|267.6|267.5|1909
1612872880000|2021-02-09 12:14:40|267.6|267.6|267.7|267.5|267.7|267.6|267.6|267.5|663
1612872940000|2021-02-09 12:15:40||267.6||267.6||267.6||267.6|0
1612873000000|2021-02-09 12:16:40|267.6|267.5|267.6|267.5|267.6|267.5|267.6|267.5|8125
1612873010000|2021-02-09 12:16:50|||||||||3281
1612873030000|2021-02-09 12:17:10|267.7|267.6|267.7|267.6|267.7|267.6|267.7|267.6|1870
1612873190000|2021-02-09 12:19:50|267.8|267.7|267.8|267.7|267.8|267.7|267.8|267.6|2000
1612873210000|2021-02-09 12:20:10|||||||||3012
1612873360000|2021-02-09 12:22:40|267.7|267.6|267.7|267.6|267.7|267.6|267.7|267.6|2510
1612873410000|2021-02-09 12:23:30|267.8|267.7|267.8|267.7|267.8|267.7|267.8|267.7|2853
1612873550000|2021-02-09 12:25:50|267.7|267.6|267.8|267.7|267.8|267.7|267.7|267.6|8733
1612873600000|2021-02-09 12:26:40|267.7|267.6|267.7|267.6|267.7|267.6|267.7|267.6|2909
1612873610000|2021-02-09 12:26:50|267.8|267.7|267.8|267.7|267.8|267.7|267.8|267.7|98
1612873640000|2021-02-09 12:27:20|||||||||190
1612873660000|2021-02-09 12:27:40|267.9|267.8|267.9|267.8|267.9|267.8|267.9|267.8|7004
1612873670000|2021-02-09 12:27:50|267.8|267.7|267.8|267.7|267.8|267.8|267.8|267.7|642
1612873710000|2021-02-09 12:28:30|267.9|267.8|267.9|267.8|267.9|267.8|267.9|267.7|20
1612873720000|2021-02-09 12:28:40|267.8|267.7|267.8|267.7|267.8|267.7|267.8|267.7|2255
1612873730000|2021-02-09 12:28:50|267.9|267.8|267.9|267.7|267.9|267.8|267.9|267.7|3949
1612873740000|2021-02-09 12:29:00|267.8||267.8||267.8||267.8||0
1612873750000|2021-02-09 12:29:10|267.9||267.9||267.9||267.9||0
1612873800000|2021-02-09 12:30:00|267.8||267.8||267.9||267.8||0
1612873810000|2021-02-09 12:30:10|267.9|267.8|267.9|267.8|267.9|267.8|267.9|267.8|0
1612873820000|2021-02-09 12:30:20|267.8|267.7|267.8|267.7|267.9|267.7|267.8|267.7|1307
1612873830000|2021-02-09 12:30:30|267.9||267.9||267.9||267.9||0
1612873840000|2021-02-09 12:30:40|267.8||267.9||267.9||267.8||40
1612873850000|2021-02-09 12:30:50|267.8||267.9||267.9||267.8||0
1612873910000|2021-02-09 12:31:50||267.8||267.8||267.8||267.8|2753
1612874080000|2021-02-09 12:34:40|267.8|267.7|267.9|267.7|267.9|267.7|267.8|267.7|5447
1612874110000|2021-02-09 12:35:10|267.8||267.8||267.8||267.8||0
1612874130000|2021-02-09 12:35:30|267.9|267.8|267.9|267.8|267.9|267.8|267.9|267.7|1939
1612874210000|2021-02-09 12:36:50|||||||||2512
1612874270000|2021-02-09 12:37:50|||||||||215
1612874310000|2021-02-09 12:38:30|268|267.9|267.9|267.8|268|267.9|267.9|267.8|2859
1612874410000|2021-02-09 12:40:10|268|267.9|268|267.9|268|267.9|268|267.9|759
1612874580000|2021-02-09 12:43:00|267.9|267.8|267.9|267.8|267.9|267.8|267.9|267.8|11718
1612874610000|2021-02-09 12:43:30|268|267.9|268|267.9|268|267.9|268|267.9|3830
1612874630000|2021-02-09 12:43:50||267.8||267.8||267.9||267.8|3087
1612874660000|2021-02-09 12:44:20||267.9||267.9||267.9||267.9|0
1612874690000|2021-02-09 12:44:50||267.8||267.8||267.8||267.8|11091
1612874700000|2021-02-09 12:45:00|267.9|267.9|268|267.9|268|267.9|267.9|267.9|604
1612874800000|2021-02-09 12:46:40|267.9|267.8|268|267.9|268|267.9|267.9|267.8|17436
1612874880000|2021-02-09 12:48:00||267.8||267.8||267.8||267.8|3431
1612874900000|2021-02-09 12:48:20|268.1|267.9|268.2|268|268.2|268.1|268|267.9|213961
1612874910000|2021-02-09 12:48:30|268.3|268.1|268.3|268.1|268.3|268.2|268.2|268.1|10075
1612874920000|2021-02-09 12:48:40|268.2||268.2||268.2||268.2||0
1612874950000|2021-02-09 12:49:10|268.3|268.2|268.4|268.2|268.4|268.2|268.3|268.2|3
1612875010000|2021-02-09 12:50:10|268.3|268.3|268.4|268.2|268.4|268.3|268.3|268.2|4177
1612875020000|2021-02-09 12:50:20|268.3||268.3||268.3||268.3||0
1612875030000|2021-02-09 12:50:30|268.4||268.4||268.4||268.4||0
1612875080000|2021-02-09 12:51:20|268.5|268.3|268.5|268.4|268.5|268.4|268.4|268.3|26390
1612875100000|2021-02-09 12:51:40|268.6|268.5|268.6|268.5|268.6|268.5|268.6|268.5|1177
1612875110000|2021-02-09 12:51:50|268.7|268.6|268.7|268.6|268.7|268.6|268.7|268.6|3607
1612875160000|2021-02-09 12:52:40|268.6|268.5|268.6|268.4|268.6|268.5|268.6|268.4|10814
1612875190000|2021-02-09 12:53:10|268.5||268.5||268.5||268.5||0
1612875200000|2021-02-09 12:53:20|268.4|268.3|268.4|268.3|268.4|268.3|268.4|268.3|523
1612875210000|2021-02-09 12:53:30|268.5|268.4|268.5|268.4|268.5|268.4|268.5|268.3|2359
1612875240000|2021-02-09 12:54:00|268.6||268.6||268.6||268.6||2277
1612875260000|2021-02-09 12:54:20|268.5|268.3|268.5|268.4|268.5|268.4|268.4|268.3|6851
1612875330000|2021-02-09 12:55:30|268.4|268.3|268.4|268.3|268.5|268.3|268.4|268.3|6106
1612875340000|2021-02-09 12:55:40|268.5||268.5||268.5||268.5||0
1612875370000|2021-02-09 12:56:10|268.4||268.4||268.4||268.4||0
1612875410000|2021-02-09 12:56:50|268.5||268.4||268.5||268.4||2071
1612875420000|2021-02-09 12:57:00|268.5||268.4||268.5||268.4||1244
1612875430000|2021-02-09 12:57:10|268.5||268.4||268.5||268.4||0
1612875500000|2021-02-09 12:58:20|268.3|268.2|268.2|268.1|268.3|268.2|268.2|268.1|13163
1612875550000|2021-02-09 12:59:10|268.1|268|268.1|268|268.1|268|268.1|268|7114
1612875610000|2021-02-09 13:00:10||267.9||267.9||267.9||267.9|2454
1612875710000|2021-02-09 13:01:50|268||268.1||268.1||268||68
1612875760000|2021-02-09 13:02:40||268||268||268||268|0
1612875770000|2021-02-09 13:02:50|268.2|268.1|268.2|268|268.2|268.1|268.2|268|6505
1612875780000|2021-02-09 13:03:00|268.1||268.1||268.1||268.1||0
1612875810000|2021-02-09 13:03:30|268.2|268.1|268.2|268|268.2|268.1|268.1|268|4045
1612875820000|2021-02-09 13:03:40|268.1||268.1||268.1||268.1||0
1612875830000|2021-02-09 13:03:50|268.2||268.2||268.2||268.2||0
1612875850000|2021-02-09 13:04:10|268.1||268.1||268.1||268.1||0
1612875910000|2021-02-09 13:05:10|||||||||2732
1612876010000|2021-02-09 13:06:50|268.2||268.2||268.2||268.2||804
1612876030000|2021-02-09 13:07:10|268.1||268.1||268.1||268.1||222
1612876040000|2021-02-09 13:07:20|268|267.9|268|267.9|268.1|268|268|267.9|6600
1612876080000|2021-02-09 13:08:00|267.9|267.8|267.9|267.7|267.9|267.8|267.8|267.7|10599
1612876160000|2021-02-09 13:09:20||267.8||267.8||267.8||267.8|0
1612876190000|2021-02-09 13:09:50|268|267.9|267.9|267.8|268|267.9|267.9|267.8|1801
1612876200000|2021-02-09 13:10:00|268|267.9|268|267.9|268|267.9|268|267.9|25
1612876210000|2021-02-09 13:10:10|||||||||1941
1612876330000|2021-02-09 13:12:10|267.9|267.8|267.9|267.8|267.9|267.8|267.9|267.8|10234
1612876360000|2021-02-09 13:12:40|||||||||225
1612876380000|2021-02-09 13:13:00|||||||||684
1612876400000|2021-02-09 13:13:20|267.8|267.7|267.8|267.7|267.9|267.7|267.8|267.7|1985
1612876410000|2021-02-09 13:13:30|267.9|267.8|267.9|267.8|267.9|267.8|267.9|267.8|761
1612876660000|2021-02-09 13:17:40|||||||||2865
1612876720000|2021-02-09 13:18:40|268|267.9|268|267.8|268|267.9|268|267.8|3253
1612876770000|2021-02-09 13:19:30|267.9||267.9||267.9||267.9||0
1612876800000|2021-02-09 13:20:00|268|267.7|267.9|267.7|268|267.7|267.8|267.7|9116
1612876810000|2021-02-09 13:20:10||267.8||267.8||267.8||267.8|0
1612876820000|2021-02-09 13:20:20|268|267.9|268|267.9|268|267.9|268|267.8|6344
1612876840000|2021-02-09 13:20:40|267.9|267.8|268|267.8|268|267.9|267.9|267.8|5757
1612876850000|2021-02-09 13:20:50|267.9||267.9||267.9||267.9||0
1612877010000|2021-02-09 13:23:30|268|267.9|267.9|267.8|268|267.9|267.9|267.8|4234
1612877050000|2021-02-09 13:24:10|267.8|267.7|267.8|267.7|267.8|267.7|267.8|267.7|4846
1612877080000|2021-02-09 13:24:40|||||||||300
1612877110000|2021-02-09 13:25:10|267.9|267.8|267.8|267.7|267.9|267.8|267.8|267.7|3531
1612877180000|2021-02-09 13:26:20|||||||||500
1612877290000|2021-02-09 13:28:10|267.9|267.8|267.9|267.8|267.9|267.8|267.9|267.8|5897
1612877300000|2021-02-09 13:28:20|268||268||268||268||0
1612877310000|2021-02-09 13:28:30|267.9||267.9||267.9||267.9||0
1612877380000|2021-02-09 13:29:40|267.8|267.7|267.9|267.7|267.9|267.7|267.8|267.7|1949
1612877400000|2021-02-09 13:30:00|267.8||267.8||267.8||267.8||0
1612877540000|2021-02-09 13:32:20|267.9||267.8||267.9||267.8||4008
1612877570000|2021-02-09 13:32:50|267.9|267.8|267.9|267.8|267.9|267.8|267.9|267.8|590
1612877610000|2021-02-09 13:33:30|||||||||5294
1612877640000|2021-02-09 13:34:00|268|267.9|268|267.9|268|267.9|268|267.9|2205
1612877660000|2021-02-09 13:34:20|268.1|268|268|267.9|268.1|268|268|267.9|2000
1612877710000|2021-02-09 13:35:10|268.1|268|268.2|268|268.2|268|268.1|268|3890
1612877730000|2021-02-09 13:35:30||268.1||268.1||268.1||268.1|0
1612877780000|2021-02-09 13:36:20|268.3|268.2|268.3|268.2|268.3|268.2|268.3|268.2|1900
1612877810000|2021-02-09 13:36:50|268.4|268.3|268.4|268.3|268.4|268.3|268.4|268.3|2872
1612877840000|2021-02-09 13:37:20|268.3|268.2|268.3|268.2|268.3|268.3|268.3|268.2|10998
1612877860000|2021-02-09 13:37:40|268.2|268.1|268.2|268|268.2|268.1|268.1|268|13442
1612877870000|2021-02-09 13:37:50|268.1||268.1||268.1||268.1||0
1612877880000|2021-02-09 13:38:00|268.2||268.2||268.2||268.2||100
1612877910000|2021-02-09 13:38:30|268.3|268.1|268.3|268.2|268.3|268.2|268.3|268.1|3482
1612877950000|2021-02-09 13:39:10|268.2|268.1|268.2|268.1|268.2|268.1|268.2|268.1|3144
1612877980000|2021-02-09 13:39:40|268.1|268|268.2|268|268.2|268|268.1|268|0
1612878000000|2021-02-09 13:40:00|268.1||268.1||268.1||268.1||0
1612878050000|2021-02-09 13:40:50|268|267.9|268.1|267.9|268.1|267.9|268|267.9|0
1612878070000|2021-02-09 13:41:10|268||268||268||268||10
1612878080000|2021-02-09 13:41:20|268.1|268|268.1|268|268.1|268|268.1|268|1560
1612878110000|2021-02-09 13:41:50|268.2||268.2||268.2||268.1||6713
1612878210000|2021-02-09 13:43:30||268.1||268.1||268.1||268.1|0
1612878250000|2021-02-09 13:44:10|268.1|268|268.2|268|268.2|268|268.1|268|5879
1612878360000|2021-02-09 13:46:00||268.1||268.1||268.1||268.1|0
1612878390000|2021-02-09 13:46:30|268.3||268.2||268.3||268.2||5693
1612878410000|2021-02-09 13:46:50|268.3||268.2||268.3||268.2||2873
1612878470000|2021-02-09 13:47:50|268.1|268|268.2|268.1|268.2|268.1|268.1|268|8078
1612878510000|2021-02-09 13:48:30|268.3|268.2|268.3|268.2|268.3|268.2|268.2|268.1|649
1612878580000|2021-02-09 13:49:40|268.2|268.1|268.2|268.1|268.3|268.1|268.2|268.1|3522
1612878590000|2021-02-09 13:49:50|268.3||268.3||268.3||268.2||0
1612878600000|2021-02-09 13:50:00|268.2||268.2||268.3||268.2||0
1612878610000|2021-02-09 13:50:10|268.3||268.3||268.3||268.3||0
1612878620000|2021-02-09 13:50:20|268.2||268.2||268.2||268.2||0
1612878630000|2021-02-09 13:50:30|268.3||268.2||268.3||268.2||0
1612878640000|2021-02-09 13:50:40|268.3||268.3||268.3||268.3||0
1612878660000|2021-02-09 13:51:00||268.2||268.2||268.2||268.2|0
1612878760000|2021-02-09 13:52:40|268.4||268.3||268.4||268.3||4290
1612878770000|2021-02-09 13:52:50|268.4||268.4||268.4||268.4||0
1612878810000|2021-02-09 13:53:30|268.3|268.3|268.3|268.1|268.3|268.3|268.2|268.1|11281
1612878830000|2021-02-09 13:53:50|268.2||268.2||268.2||268.2||0
1612878910000|2021-02-09 13:55:10|268.3|268.2|268.2|268.1|268.3|268.2|268.2|268.1|20
1612878920000|2021-02-09 13:55:20|268.3||268.3||268.3||268.3||0
1612878930000|2021-02-09 13:55:30|268.2|268.2|268.3|268.2|268.3|268.2|268.2|268.2|2503
1612878990000|2021-02-09 13:56:30|268.4||268.4||268.4||268.4||872
1612879010000|2021-02-09 13:56:50||268.3||268.3||268.3||268.2|0
1612879020000|2021-02-09 13:57:00|268.5||268.4||268.5||268.4||2872
1612879110000|2021-02-09 13:58:30|268.5||268.4||268.5||268.4||2389
1612879210000|2021-02-09 14:00:10|||||||||2111
1612879310000|2021-02-09 14:01:50|268.5|268.4|268.7|268.5|268.7|268.5|268.4|268.4|27983
1612879320000|2021-02-09 14:02:00|268.6|268.4|268.5|268.4|268.6|268.4|268.5|268.3|12883
1612879410000|2021-02-09 14:03:30|||||||||1841
1612879550000|2021-02-09 14:05:50|268.4|268.3|268.5|268.3|268.5|268.3|268.4|268.3|10168
1612879570000|2021-02-09 14:06:10||268.4||268.4||268.4||268.4|0
1612879610000|2021-02-09 14:06:50|268.4|268.3|268.5|268.4|268.5|268.4|268.4|268.3|4633
1612879720000|2021-02-09 14:08:40|268.4|268.3|268.2|268.1|268.5|268.3|268.2|268.1|32454
1612879730000|2021-02-09 14:08:50|268.3|268.2|268.3|268.2|268.3|268.2|268.2|268.2|4089
1612879740000|2021-02-09 14:09:00|268.2|268.1|268.1|267.9|268.2|268.1|268|267.9|18304
1612879790000|2021-02-09 14:09:50|268||268||268||268||0
1612879800000|2021-02-09 14:10:00|267.9|267.8|268|267.8|268|267.9|267.9|267.8|11031
1612879810000|2021-02-09 14:10:10||267.9||267.9||267.9||267.9|514
1612879830000|2021-02-09 14:10:30|||||||||500
1612879910000|2021-02-09 14:11:50|||||||||759
1612879920000|2021-02-09 14:12:00|267.9|267.8|267.9|267.8|268|267.8|267.9|267.8|715
1612880000000|2021-02-09 14:13:20|267.8|267.7|267.9|267.8|267.9|267.8|267.8|267.7|6383
1612880010000|2021-02-09 14:13:30|268|267.9|268|267.9|268|267.9|268|267.8|3255
1612880040000|2021-02-09 14:14:00|268.1|268|268.1|267.9|268.1|268|268.1|267.9|8388
1612880080000|2021-02-09 14:14:40|||||||||20
1612880090000|2021-02-09 14:14:50||268||268||268||268|0
1612880110000|2021-02-09 14:15:10|268.2|268.1|268.2|268|268.2|268.1|268.2|268|4263
1612880130000|2021-02-09 14:15:30||268.1||268.1||268.1||268.1|0
1612880150000|2021-02-09 14:15:50|268.3|268.2|268.3|268.2|268.3|268.2|268.3|268.2|4839
1612880180000|2021-02-09 14:16:20|268.2|268.1|268.3|268.1|268.3|268.1|268.2|268.1|589
1612880190000|2021-02-09 14:16:30|268.2|268|268.1|268|268.2|268|268.1|268|2772
1612880220000|2021-02-09 14:17:00|268.2|268.1|268.2|268.1|268.2|268.1|268.2|268|2282
1612880300000|2021-02-09 14:18:20|268.1|268|268.1|268|268.1|268|268.1|268|1808
1612880310000|2021-02-09 14:18:30|268.2||268.2||268.2||268.2||4720
1612880400000|2021-02-09 14:20:00|268.1||268.1||268.1||268.1||0
1612880410000|2021-02-09 14:20:10|||||||||3033
1612880490000|2021-02-09 14:21:30|268.2|268.1|268.1|268|268.2|268.1|268.1|268|9474
1612880510000|2021-02-09 14:21:50|268.2|268.1|268.2|268.1|268.2|268.1|268.2|268|24
1612880600000|2021-02-09 14:23:20|268.3||268.3||268.3||268.3||5971
1612880610000|2021-02-09 14:23:30|268.2||268.2||268.2||268.2||0
1612880630000|2021-02-09 14:23:50|268.1|268|268.1|268|268.1|268|268.1|268|2705
1612880690000|2021-02-09 14:24:50|268|267.9|267.9|267.8|268|267.9|267.9|267.8|2605
1612880710000|2021-02-09 14:25:10|268|267.9|268|267.8|268|267.9|268|267.8|1792
1612880740000|2021-02-09 14:25:40|267.9||267.9||267.9||267.9||0
1612880760000|2021-02-09 14:26:00||267.7||267.7||267.8||267.7|2451
1612880810000|2021-02-09 14:26:50||267.8||267.8||267.8||267.8|0
1612880820000|2021-02-09 14:27:00|267.8|267.7|267.9|267.7|267.9|267.8|267.8|267.7|1307
1612880830000|2021-02-09 14:27:10||267.8||267.8||267.8||267.8|0
1612880860000|2021-02-09 14:27:40|268|267.9|267.9|267.8|268|267.9|267.9|267.8|1500
1612880910000|2021-02-09 14:28:30|268|267.9|268|267.9|268|267.9|268|267.9|19
1612880940000|2021-02-09 14:29:00|267.9|267.8|267.9|267.8|267.9|267.8|267.9|267.8|2295
1612880950000|2021-02-09 14:29:10|267.8|267.7|267.9|267.7|267.9|267.7|267.8|267.7|3385
1612880960000|2021-02-09 14:29:20|267.8||267.8||267.8||267.8||0
1612880970000|2021-02-09 14:29:30|||||||||669
1612880980000|2021-02-09 14:29:40|267.9|267.8|267.9|267.8|267.9|267.8|267.9|267.8|19
1612881000000|2021-02-09 14:30:00|268|267.7|267.9|267.7|268|267.7|267.8|267.7|7004
1612881010000|2021-02-09 14:30:10|268|267.8|267.9|267.8|268|267.8|267.9|267.8|1500
1612881020000|2021-02-09 14:30:20|267.8|267.7|267.8|267.7|267.8|267.7|267.8|267.7|2440
1612881030000|2021-02-09 14:30:30|267.9|267.8|267.9|267.8|267.9|267.8|267.9|267.8|1274
1612881120000|2021-02-09 14:32:00|||||||||2152
1612881130000|2021-02-09 14:32:10|267.8|267.7|267.8|267.7|267.8|267.7|267.8|267.7|5843
1612881160000|2021-02-09 14:32:40|267.9|267.8|267.9|267.8|267.9|267.8|267.9|267.7|0
1612881210000|2021-02-09 14:33:30|268|267.9|268|267.9|268|267.9|268|267.9|926
1612881220000|2021-02-09 14:33:40|267.9|267.8|267.9|267.8|267.9|267.8|267.9|267.8|589
1612881300000|2021-02-09 14:35:00|268|267.9|268.1|267.9|268.1|267.9|268|267.9|15303
1612881350000|2021-02-09 14:35:50|268|267.8|268|267.9|268|267.9|267.9|267.8|13835
1612881360000|2021-02-09 14:36:00|268.1||268.1||268.1||268.1||0
1612881410000|2021-02-09 14:36:50|268|268|268|267.9|268|268|268|267.9|2945
1612881420000|2021-02-09 14:37:00|267.9|267.8|267.9|267.8|267.9|267.8|267.9|267.8|0
1612881540000|2021-02-09 14:39:00|267.8|267.7|267.8|267.7|267.9|267.8|267.8|267.7|6757
1612881550000|2021-02-09 14:39:10|||||||||4000
1612881560000|2021-02-09 14:39:20|267.9||267.8||267.9||267.8||0
1612881600000|2021-02-09 14:40:00|267.9|267.8|267.9|267.8|267.9|267.8|267.8|267.7|4724
1612881630000|2021-02-09 14:40:30|267.8|267.7|267.9|267.8|267.9|267.8|267.8|267.7|6831
1612881650000|2021-02-09 14:40:50|267.8|267.7|267.8|267.7|267.8|267.7|267.8|267.7|5204
1612881710000|2021-02-09 14:41:50|267.9||267.8||267.9||267.8||4421
1612881740000|2021-02-09 14:42:20|267.9||267.8||267.9||267.8||0
1612881770000|2021-02-09 14:42:50|267.9|267.8|267.9|267.7|267.9|267.8|267.8|267.7|2105
1612881790000|2021-02-09 14:43:10|267.8||267.8||267.8||267.8||0
1612881800000|2021-02-09 14:43:20|267.9||267.9||267.9||267.8||0
1612881810000|2021-02-09 14:43:30||267.8||267.7||267.8||267.7|0
1612881830000|2021-02-09 14:43:50||267.8||267.8||267.8||267.8|0
1612881900000|2021-02-09 14:45:00|||||||||1000
1612881940000|2021-02-09 14:45:40|268|267.9|267.9|267.8|268|267.9|267.9|267.8|799
1612882010000|2021-02-09 14:46:50|||||||||2273
1612882030000|2021-02-09 14:47:10|268|267.9|268|267.9|268|267.9|268|267.8|353
1612882060000|2021-02-09 14:47:40|267.9|267.8|267.9|267.8|267.9|267.8|267.9|267.8|1214
1612882110000|2021-02-09 14:48:30|268||267.9||268||267.9||15932
1612882120000|2021-02-09 14:48:40||267.7||267.8||267.8||267.7|2100
1612882150000|2021-02-09 14:49:10|||||||||2392
1612882200000|2021-02-09 14:50:00|268||267.9||268||267.9||395
1612882210000|2021-02-09 14:50:10|268||267.9||268||267.9||2672
1612882310000|2021-02-09 14:51:50|||||||||2020
1612882320000|2021-02-09 14:52:00|268||268||268||268||0
1612882330000|2021-02-09 14:52:10||267.9||267.9||267.9||267.9|0
1612882410000|2021-02-09 14:53:30|268.1|268|268.1|268|268.1|268|268.1|268|2170
1612882470000|2021-02-09 14:54:30|268.2|268.1|268.1|268|268.2|268.1|268.1|268|8838
1612882480000|2021-02-09 14:54:40|268|267.9|268.1|268|268.1|268|268|267.9|20758
1612882510000|2021-02-09 14:55:10|||||||||2406
1612882560000|2021-02-09 14:56:00|268.2|268.1|268.3|268.2|268.3|268.2|268.2|268.1|6144
1612882610000|2021-02-09 14:56:50|||||||||2536
1612882650000|2021-02-09 14:57:30|268.2|268.1|268.2|268.1|268.2|268.1|268.2|268.1|7868
1612882680000|2021-02-09 14:58:00|268.3|268.2|268.3|268.2|268.3|268.2|268.3|268.2|12752
1612882700000|2021-02-09 14:58:20|268.4|268.3|268.4|268.3|268.4|268.3|268.4|268.3|14285
1612882710000|2021-02-09 14:58:30|268.5|268.4|268.6|268.4|268.6|268.4|268.5|268.3|8172
1612882720000|2021-02-09 14:58:40|268.7|268.5|268.8|268.7|268.8|268.7|268.7|268.5|18449
1612882780000|2021-02-09 14:59:40|268.7|268.6|268.7|268.6|268.8|268.6|268.7|268.6|7383
1612882790000|2021-02-09 14:59:50|268.8|268.7|268.7|268.6|268.8|268.7|268.7|268.6|11200
1612882800000|2021-02-09 15:00:00|268.6|268.5|268.7|268.6|268.8|268.6|268.6|268.5|6306
1612882820000|2021-02-09 15:00:20|268.8|268.7|268.8|268.7|268.9|268.7|268.8|268.7|11
1612882830000|2021-02-09 15:00:30|||||||||2
1612882840000|2021-02-09 15:00:40|268.7|268.6|268.8|268.7|268.8|268.7|268.7|268.6|587
1612882860000|2021-02-09 15:01:00|268.9|268.8|268.9|268.7|268.9|268.8|268.8|268.7|5709
1612882870000|2021-02-09 15:01:10||268.8||268.8||268.8||268.8|0
1612882900000|2021-02-09 15:01:40|269||268.9||269||268.9||0
1612882910000|2021-02-09 15:01:50|269|268.9|269|268.9|269|268.9|269|268.8|3868
1612882920000|2021-02-09 15:02:00|268.9|268.8|268.9|268.8|268.9|268.9|268.9|268.8|6895
1612882930000|2021-02-09 15:02:10|269||269||269||269||3000
1612882940000|2021-02-09 15:02:20|268.9||268.9||268.9||268.9||0
1612882960000|2021-02-09 15:02:40|268.8|268.7|269|268.9|269|268.9|268.8|268.7|26621
1612882980000|2021-02-09 15:03:00|269.1|269|269.2|269.1|269.2|269.1|269.1|269|124456
1612883010000|2021-02-09 15:03:30|269.4|269.2|269.4|269.3|269.4|269.3|269.3|269.2|28874
1612883050000|2021-02-09 15:04:10|269.3|269.2|269.3|269.2|269.3|269.2|269.2|269.1|30638
1612883060000|2021-02-09 15:04:20|269.2|269.1|269.2|269.1|269.2|269.1|269.2|269.1|1569
1612883070000|2021-02-09 15:04:30|269.3||269.3||269.3||269.3||0
1612883080000|2021-02-09 15:04:40|269.2|269|269.2|269|269.2|269|269.2|269|5226
1612883110000|2021-02-09 15:05:10||269.1||269.1||269.1||269.1|0
1612883150000|2021-02-09 15:05:50|269.3||269.2||269.3||269.2||3500
1612883170000|2021-02-09 15:06:10|269.3|269.2|269.3|269.2|269.4|269.2|269.3|269.2|18288
1612883210000|2021-02-09 15:06:50|269.2|269.1|269.1|268.9|269.2|269.1|269.1|268.9|16244
1612883220000|2021-02-09 15:07:00|269.2|269|269.2|269|269.2|269|269.1|269|20316
1612883230000|2021-02-09 15:07:10|269.1|268.9|269.1|268.9|269.1|268.9|269|268.9|2883
1612883300000|2021-02-09 15:08:20|269.2|269|269.3|269.2|269.3|269.2|269.2|269|27779
1612883310000|2021-02-09 15:08:30|269.4|269.3|269.4|269.2|269.4|269.3|269.3|269.2|186
1612883350000|2021-02-09 15:09:10||269.3||269.3||269.3||269.3|4500
1612883360000|2021-02-09 15:09:20|||||||||15213
1612883400000|2021-02-09 15:10:00|269.5|269.4|269.6|269.5|269.6|269.5|269.5|269.4|46685
1612883410000|2021-02-09 15:10:10|269.5|269.4|269.5|269.4|269.5|269.4|269.5|269.4|1530
1612883420000|2021-02-09 15:10:20|269.6|269.5|269.6|269.4|269.6|269.5|269.6|269.4|0
1612883430000|2021-02-09 15:10:30|269.7|269.5|269.7|269.6|269.7|269.6|269.6|269.5|20692
1612883500000|2021-02-09 15:11:40|269.6|269.5|269.6|269.5|269.6|269.5|269.6|269.5|4476
1612883510000|2021-02-09 15:11:50|269.5|269.4|269.6|269.4|269.6|269.5|269.5|269.4|5600
1612883520000|2021-02-09 15:12:00|269.5||269.5||269.6||269.5||0
1612883530000|2021-02-09 15:12:10|269.4|269.3|269.5|269.3|269.5|269.3|269.4|269.3|7956
1612883560000|2021-02-09 15:12:40|269.4|269.2|269.3|269.1|269.4|269.2|269.3|269.1|1135
1612883570000|2021-02-09 15:12:50|269.2||269.2||269.2||269.2||0
1612883580000|2021-02-09 15:13:00||269||269||269||269|0
1612883610000|2021-02-09 15:13:30|269.3|269.1|269.3|269.2|269.3|269.2|269.3|269.1|891
1612883640000|2021-02-09 15:14:00|269.2|269.1|269.2|269.1|269.2|269.1|269.2|269.1|883
1612883660000|2021-02-09 15:14:20|269.3|269.2|269.3|269.1|269.3|269.2|269.3|269.1|14
1612883670000|2021-02-09 15:14:30||269.2||269.2||269.2||269.2|0
1612883760000|2021-02-09 15:16:00|269.2|269.1|269.3|269.1|269.3|269.1|269.2|269.1|8105
1612883770000|2021-02-09 15:16:10|269.2|269.2|269.2|269.1|269.3|269.2|269.2|269.1|0
1612883790000|2021-02-09 15:16:30|269.3||269.2||269.3||269.2||0
1612883820000|2021-02-09 15:17:00|269.3|269.2|269.3|269.2|269.3|269.2|269.3|269.1|6500
1612883830000|2021-02-09 15:17:10|269.4|269.3|269.4|269.3|269.4|269.3|269.4|269.3|6245
1612883940000|2021-02-09 15:19:00|269.5|269.4|269.5|269.3|269.5|269.4|269.5|269.3|8723
1612883950000|2021-02-09 15:19:10|269.4||269.5||269.5||269.4||0
1612883960000|2021-02-09 15:19:20|269.4||269.4||269.4||269.4||0
1612883970000|2021-02-09 15:19:30|269.3|269.2|269.4|269.2|269.4|269.2|269.3|269.2|7211
1612883990000|2021-02-09 15:19:50||269.3||269.3||269.3||269.3|0
1612884000000|2021-02-09 15:20:00||269.2||269.2||269.2||269.2|0
1612884010000|2021-02-09 15:20:10||269.3||269.3||269.3||269.3|0
1612884020000|2021-02-09 15:20:20|269.5|269.4|269.5|269.4|269.5|269.4|269.5|269.4|361
1612884040000|2021-02-09 15:20:40|269.4|269.3|269.5|269.3|269.5|269.3|269.4|269.3|3304
1612884050000|2021-02-09 15:20:50|269.4|269.4|269.5|269.4|269.5|269.4|269.4|269.4|0
1612884060000|2021-02-09 15:21:00||269.3||269.4||269.4||269.3|0
1612884110000|2021-02-09 15:21:50|||||||||6023
1612884120000|2021-02-09 15:22:00|269.6|269.5|269.5|269.4|269.6|269.5|269.5|269.4|120
1612884210000|2021-02-09 15:23:30|269.6|269.5|269.6|269.5|269.6|269.5|269.6|269.5|14
1612884230000|2021-02-09 15:23:50|269.7|269.6|269.7|269.6|269.7|269.6|269.6|269.5|4650
1612884240000|2021-02-09 15:24:00|269.8|269.7|269.7|269.6|269.8|269.7|269.7|269.6|7333
1612884250000|2021-02-09 15:24:10|269.8|269.7|269.8|269.7|269.9|269.8|269.8|269.7|8001
1612884260000|2021-02-09 15:24:20|269.9|269.8|269.9|269.8|269.9|269.8|269.9|269.8|887
1612884280000|2021-02-09 15:24:40|269.8|269.7|269.8|269.7|269.9|269.7|269.8|269.7|7605
1612884370000|2021-02-09 15:26:10|||||||||3720
1612884410000|2021-02-09 15:26:50|269.9|269.8|269.9|269.8|269.9|269.8|269.8|269.7|16596
1612884420000|2021-02-09 15:27:00|||||||||2000
1612884470000|2021-02-09 15:27:50|269.8|269.7|269.9|269.8|269.9|269.8|269.8|269.7|4163
1612884520000|2021-02-09 15:28:40|269.8|269.7|269.9|269.7|269.9|269.7|269.8|269.7|8061
1612884530000|2021-02-09 15:28:50|269.8||269.8||269.8||269.8||11839
1612884540000|2021-02-09 15:29:00|269.9|269.8|269.9|269.7|269.9|269.8|269.9|269.7|1146
1612884560000|2021-02-09 15:29:20||269.8||269.8||269.8||269.8|0
1612884570000|2021-02-09 15:29:30||269.7||269.8||269.8||269.7|2089
1612884590000|2021-02-09 15:29:50|||||||||1000
1612884610000|2021-02-09 15:30:10|||||||||250
1612884680000|2021-02-09 15:31:20|269.8|269.7|269.9|269.7|269.9|269.7|269.8|269.7|2237
1612884690000|2021-02-09 15:31:30|269.8||269.9||269.9||269.8||0
1612884700000|2021-02-09 15:31:40|269.8||269.8||269.8||269.8||7698
1612884710000|2021-02-09 15:31:50|269.9||269.8||269.9||269.8||1365
1612884720000|2021-02-09 15:32:00|269.9||269.8||269.9||269.8||0
1612884750000|2021-02-09 15:32:30|269.9|269.8|269.9|269.8|269.9|269.8|269.9|269.7|6059
1612884760000|2021-02-09 15:32:40|269.8|269.7|269.9|269.7|269.9|269.7|269.8|269.7|5653
1612884770000|2021-02-09 15:32:50||269.8||269.8||269.8||269.8|2000
1612884820000|2021-02-09 15:33:40|269.8|269.7|269.8|269.7|269.9|269.7|269.8|269.7|12688
1612884830000|2021-02-09 15:33:50|269.9||269.8||269.9||269.8||0
1612884880000|2021-02-09 15:34:40|||||||||1000
1612884900000|2021-02-09 15:35:00|269.9|269.6|269.7|269.6|269.9|269.6|269.7|269.6|18724
1612884910000|2021-02-09 15:35:10|269.8|269.7|269.7|269.6|269.8|269.7|269.7|269.6|9058
1612884930000|2021-02-09 15:35:30|269.6|269.5|269.6|269.5|269.7|269.5|269.6|269.5|14280
1612884940000|2021-02-09 15:35:40|||||||||16873
1612884960000|2021-02-09 15:36:00|269.7|269.6|269.7|269.6|269.8|269.7|269.7|269.5|30192
1612884970000|2021-02-09 15:36:10|||||||||885
1612884990000|2021-02-09 15:36:30|269.8|269.7|269.8|269.6|269.8|269.7|269.7|269.6|5820
1612885020000|2021-02-09 15:37:00|269.7||269.7||269.7||269.7||0
1612885030000|2021-02-09 15:37:10|269.6|269.5|269.6|269.5|269.6|269.5|269.6|269.5|3899
1612885060000|2021-02-09 15:37:40|269.7|269.6|269.6|269.5|269.7|269.6|269.6|269.5|0
1612885070000|2021-02-09 15:37:50|269.7||269.6||269.7||269.6||0
1612885080000|2021-02-09 15:38:00|269.7|269.6|269.7|269.5|269.8|269.6|269.6|269.5|2000
1612885110000|2021-02-09 15:38:30|269.6|269.6|269.7|269.5|269.7|269.6|269.6|269.5|882
1612885120000|2021-02-09 15:38:40||269.6||269.6||269.6||269.6|0
1612885140000|2021-02-09 15:39:00|269.6|269.5|269.6|269.5|269.7|269.5|269.6|269.5|11910
1612885150000|2021-02-09 15:39:10|269.7||269.7||269.7||269.7||0
1612885160000|2021-02-09 15:39:20||269.6||269.6||269.6||269.6|0
1612885170000|2021-02-09 15:39:30|269.6|269.5|269.6|269.5|269.7|269.5|269.6|269.5|589
1612885180000|2021-02-09 15:39:40|269.7||269.6||269.7||269.6||0
1612885210000|2021-02-09 15:40:10|269.7|269.6|269.7|269.6|269.8|269.6|269.7|269.6|647
1612885240000|2021-02-09 15:40:40|269.6|269.5|269.6|269.5|269.7|269.5|269.6|269.5|2679
1612885250000|2021-02-09 15:40:50|269.7||269.6||269.7||269.6||0
1612885260000|2021-02-09 15:41:00|269.7||269.7||269.7||269.6||0
1612885280000|2021-02-09 15:41:20|269.6|269.6|269.6|269.5|269.6|269.6|269.6|269.5|6112
1612885290000|2021-02-09 15:41:30|269.7||269.6||269.7||269.6||0
1612885310000|2021-02-09 15:41:50|269.5|269.4|269.5|269.4|269.6|269.4|269.5|269.4|11493
1612885330000|2021-02-09 15:42:10|269.6|269.5|269.6|269.5|269.6|269.5|269.6|269.5|2398
1612885340000|2021-02-09 15:42:20||269.4||269.4||269.4||269.4|3206
1612885360000|2021-02-09 15:42:40|269.5||269.5||269.5||269.5||810
1612885400000|2021-02-09 15:43:20|269.4|269.3|269.4|269.3|269.4|269.3|269.4|269.3|18658
1612885410000|2021-02-09 15:43:30|||||||||1918
1612885480000|2021-02-09 15:44:40|269.3|269.2|269.4|269.3|269.4|269.3|269.3|269.2|9026
1612885490000|2021-02-09 15:44:50|||||||||1535
1612885530000|2021-02-09 15:45:30|269.5|269.4|269.5|269.4|269.5|269.4|269.5|269.4|435
1612885540000|2021-02-09 15:45:40|269.4|269.3|269.5|269.4|269.5|269.4|269.4|269.3|7134
1612885550000|2021-02-09 15:45:50|269.4|269.3|269.4|269.3|269.5|269.3|269.4|269.3|2000
1612885560000|2021-02-09 15:46:00|269.5||269.4||269.5||269.4||0
1612885580000|2021-02-09 15:46:20|269.3|269.2|269.3|269.2|269.3|269.2|269.3|269.2|25641
1612885590000|2021-02-09 15:46:30|269.4||269.4||269.4||269.4||10029
1612885610000|2021-02-09 15:46:50|269.3||269.3||269.3||269.3||0
1612885630000|2021-02-09 15:47:10|||||||||13122
1612885640000|2021-02-09 15:47:20|269.2|269.1|269.3|269.1|269.3|269.1|269.2|269.1|53620
1612885650000|2021-02-09 15:47:30|269.2|269.2|269.3|269.1|269.3|269.2|269.2|269.1|3342
1612885670000|2021-02-09 15:47:50|269.2|269.2|269.3|269.2|269.3|269.2|269.2|269.2|13055
1612885710000|2021-02-09 15:48:30|269.4|269.3|269.3|269.2|269.4|269.3|269.3|269.2|8751
1612885720000|2021-02-09 15:48:40|269.2|269.1|269.2|269.1|269.3|269.2|269.2|269.1|38525
1612885730000|2021-02-09 15:48:50|269.3|269.2|269.1|269|269.3|269.2|269.1|269|21363
1612885740000|2021-02-09 15:49:00|269|268.9|269|268.9|269.1|269|269|268.9|15592
1612885750000|2021-02-09 15:49:10|269.1|269|269.1|269|269.1|269|269.1|268.9|1006
1612885810000|2021-02-09 15:50:10|269.2|269.1|269.1|269|269.2|269.1|269.1|269|11838
1612885830000|2021-02-09 15:50:30|269.2|269.1|269.1|269|269.2|269.1|269.1|269|6216
1612885840000|2021-02-09 15:50:40|269.2|269.1|269.2|269|269.2|269.1|269.1|269|7000
1612885850000|2021-02-09 15:50:50|269.1||269.1||269.2||269.1||0
1612885860000|2021-02-09 15:51:00|||||||||3839
1612885880000|2021-02-09 15:51:20|269|268.9|269.1|268.9|269.1|269|269|268.9|26375
1612885900000|2021-02-09 15:51:40|269||269||269||269||0
1612885910000|2021-02-09 15:51:50|269.1|269|269.1|268.9|269.1|269|269|268.9|11819
1612885920000|2021-02-09 15:52:00|269|269|269.1|268.9|269.1|269|269|268.9|4227
1612885930000|2021-02-09 15:52:10|269||269||269||269||0
1612885980000|2021-02-09 15:53:00|269.1|269|269|268.9|269.1|269|269|268.9|3003
1612886020000|2021-02-09 15:53:40|268.9|268.8|268.9|268.8|268.9|268.8|268.8|268.7|10650
1612886030000|2021-02-09 15:53:50||268.7||268.7||268.7||268.7|0
1612886050000|2021-02-09 15:54:10||268.8||268.8||268.8||268.7|0
1612886100000|2021-02-09 15:55:00|269||269||269||269||110
1612886110000|2021-02-09 15:55:10||268.9||268.9||268.9||268.9|0
1612886120000|2021-02-09 15:55:20|268.9|268.8|269|268.8|269|268.8|268.9|268.8|1834
1612886160000|2021-02-09 15:56:00|268.9||268.9||268.9||268.9||0
1612886210000|2021-02-09 15:56:50|269|268.9|268.9|268.8|269|268.9|268.9|268.8|29
1612886230000|2021-02-09 15:57:10|269|268.9|269|268.9|269|268.9|269|268.9|1302
1612886240000|2021-02-09 15:57:20||268.8||268.9||268.9||268.8|0
1612886260000|2021-02-09 15:57:40||268.8||268.9||268.9||268.8|0
1612886300000|2021-02-09 15:58:20|268.9|268.8|268.9|268.8|268.9|268.8|268.9|268.8|1011
1612886310000|2021-02-09 15:58:30|269|268.9|268.9|268.8|269|268.9|268.9|268.8|10080
1612886340000|2021-02-09 15:59:00|||||||||3750
1612886440000|2021-02-09 16:00:40|||||||||3750
1612886450000|2021-02-09 16:00:50|268.8|268.7|268.8|268.7|268.9|268.8|268.8|268.7|6894
1612886460000|2021-02-09 16:01:00|268.7|268.6|268.7|268.6|268.8|268.6|268.7|268.6|7700
1612886480000|2021-02-09 16:01:20|268.6|268.5|268.7|268.6|268.7|268.6|268.6|268.5|2488
1612886510000|2021-02-09 16:01:50|268.8|268.7|268.7|268.6|268.8|268.7|268.7|268.6|6817
1612886520000|2021-02-09 16:02:00|268.8||268.8||268.8||268.7||0
1612886530000|2021-02-09 16:02:10|268.7||268.7||268.7||268.7||0
1612886550000|2021-02-09 16:02:30||268.5||268.5||268.5||268.5|1925
1612886560000|2021-02-09 16:02:40|268.6||268.6||268.6||268.6||0
1612886570000|2021-02-09 16:02:50|268.7|268.6|268.7|268.5|268.7|268.6|268.7|268.5|6381
1612886630000|2021-02-09 16:03:50||268.6||268.6||268.6||268.6|0
1612886660000|2021-02-09 16:04:20|||||||||1000
1612886690000|2021-02-09 16:04:50|268.8|268.7|268.8|268.7|268.8|268.7|268.8|268.7|2024
1612886700000|2021-02-09 16:05:00|||||||||15
1612886710000|2021-02-09 16:05:10|268.9|268.8|268.9|268.7|268.9|268.8|268.8|268.7|4872
1612886720000|2021-02-09 16:05:20|268.8||268.8||268.8||268.8||0
1612886780000|2021-02-09 16:06:20|268.7|268.6|268.7|268.6|268.7|268.6|268.7|268.6|19889
1612886790000|2021-02-09 16:06:30|268.6|268.5|268.6|268.5|268.7|268.5|268.6|268.5|5281
1612886800000|2021-02-09 16:06:40|268.7|268.6|268.7|268.6|268.7|268.6|268.6|268.6|2424
1612886810000|2021-02-09 16:06:50|268.8||268.7||268.8||268.7||2038
1612886950000|2021-02-09 16:09:10|||||||||5
1612886960000|2021-02-09 16:09:20|268.8||268.7||268.8||268.7||4672
1612886970000|2021-02-09 16:09:30|268.6|268.5|268.6|268.5|268.7|268.5|268.6|268.5|6769
1612887030000|2021-02-09 16:10:30|268.7|268.6|268.6|268.5|268.7|268.6|268.6|268.5|3766
1612887040000|2021-02-09 16:10:40|268.7|268.6|268.7|268.6|268.7|268.6|268.7|268.6|0
1612887060000|2021-02-09 16:11:00|268.6|268.5|268.6|268.5|268.7|268.5|268.6|268.5|3686
1612887110000|2021-02-09 16:11:50|268.7||268.6||268.7||268.6||4421
1612887170000|2021-02-09 16:12:50|268.7|268.6|268.7|268.6|268.7|268.6|268.7|268.6|1595
1612887190000|2021-02-09 16:13:10|268.6|268.5|268.7|268.5|268.7|268.5|268.6|268.5|5008
1612887210000|2021-02-09 16:13:30|268.8|268.6|268.7|268.6|268.8|268.7|268.7|268.6|8468
1612887240000|2021-02-09 16:14:00|268.6|268.5|268.7|268.6|268.7|268.6|268.6|268.5|9593
1612887250000|2021-02-09 16:14:10|268.6|268.5|268.6|268.5|268.7|268.5|268.6|268.5|2128
1612887290000|2021-02-09 16:14:50|268.5|268.4|268.5|268.4|268.6|268.4|268.5|268.4|6978
1612887300000|2021-02-09 16:15:00|||||||||150
1612887310000|2021-02-09 16:15:10|268.6|268.5|268.6|268.5|268.6|268.5|268.6|268.4|1825
1612887330000|2021-02-09 16:15:30|268.7|268.6|268.7|268.6|268.7|268.6|268.7|268.5|7846
1612887340000|2021-02-09 16:15:40|268.8||268.7||268.8||268.7||0
1612887350000|2021-02-09 16:15:50|268.6|268.5|268.6|268.5|268.6|268.5|268.6|268.5|4544
1612887390000|2021-02-09 16:16:30|268.5|268.4|268.6|268.5|268.6|268.5|268.5|268.4|8531
1612887400000|2021-02-09 16:16:40|268.7|268.6|268.7|268.5|268.7|268.6|268.6|268.5|4904
1612887420000|2021-02-09 16:17:00|268.6||268.6||268.6||268.6||0
1612887430000|2021-02-09 16:17:10|268.7||268.7||268.7||268.6||0
1612887440000|2021-02-09 16:17:20|268.6|268.6|268.6|268.5|268.6|268.6|268.6|268.5|5507
1612887450000|2021-02-09 16:17:30|268.5|268.4|268.6|268.5|268.6|268.5|268.5|268.4|14117
1612887460000|2021-02-09 16:17:40|268.5|268.4|268.5|268.4|268.6|268.4|268.5|268.4|16162
1612887470000|2021-02-09 16:17:50|268.6|268.5|268.5|268.4|268.6|268.5|268.5|268.4|3903
1612887480000|2021-02-09 16:18:00|||||||||365
1612887490000|2021-02-09 16:18:10|268.6|268.5|268.5|268.4|268.6|268.5|268.5|268.4|771
1612887510000|2021-02-09 16:18:30|||||||||2088
1612887530000|2021-02-09 16:18:50|268.6||268.5||268.6||268.5||4153
1612887560000|2021-02-09 16:19:20|268.4|268.3|268.4|268.3|268.4|268.3|268.4|268.3|9788
1612887570000|2021-02-09 16:19:30|268.5|268.4|268.5|268.4|268.5|268.4|268.4|268.3|4096
1612887600000|2021-02-09 16:20:00||268.3||268.4||268.4||268.3|13338
1612887610000|2021-02-09 16:20:10|||||||||2777
1612887640000|2021-02-09 16:20:40|||||||||100
1612887650000|2021-02-09 16:20:50|||||||||1866
1612887740000|2021-02-09 16:22:20|||||||||7000
1612887780000|2021-02-09 16:23:00|268.4|268.3|268.4|268.3|268.5|268.4|268.4|268.3|26979
1612887790000|2021-02-09 16:23:10|268.5||268.4||268.5||268.4||909
1612887800000|2021-02-09 16:23:20|||||||||1783
1612887810000|2021-02-09 16:23:30|268.3|268.2|268.3|268.2|268.3|268.2|268.3|268.2|7726
1612887820000|2021-02-09 16:23:40|||||||||2130
1612887830000|2021-02-09 16:23:50|||||||||1483
1612887840000|2021-02-09 16:24:00|||||||||1927
1612887860000|2021-02-09 16:24:20|||||||||1908
1612887870000|2021-02-09 16:24:30|||||||||1501
1612887880000|2021-02-09 16:24:40|||||||||1457
1612887890000|2021-02-09 16:24:50|268.2|268.1|268.2|268.1|268.3|268.2|268.2|268.1|3639
1612887900000|2021-02-09 16:25:00|||||||||4643
1612887910000|2021-02-09 16:25:10|||||||||3312
1612887920000|2021-02-09 16:25:20|268.1|268|268.2|268.1|268.2|268.1|268.1|268|8249
1612887930000|2021-02-09 16:25:30|||||||||1463
1612887940000|2021-02-09 16:25:40|||||||||1668
1612887950000|2021-02-09 16:25:50|||||||||1895
1612887960000|2021-02-09 16:26:00|||||||||3750
1612887970000|2021-02-09 16:26:10|||||||||1436
1612887980000|2021-02-09 16:26:20|268.1|268|268.1|268|268.1|268|268.1|268|3782
1612887990000|2021-02-09 16:26:30|||||||||1209
1612888000000|2021-02-09 16:26:40|268|267.9|268|267.9|268|267.9|268|267.9|6281
1612888010000|2021-02-09 16:26:50|||||||||1185
1612888020000|2021-02-09 16:27:00|||||||||1831
1612888030000|2021-02-09 16:27:10|||||||||1790
1612888040000|2021-02-09 16:27:20|||||||||1689
1612888050000|2021-02-09 16:27:30|||||||||1679
1612888060000|2021-02-09 16:27:40|267.9|267.8|267.9|267.8|267.9|267.8|267.9|267.8|2287
1612888070000|2021-02-09 16:27:50|268|267.9|268.2|268.1|268.2|268.1|268|267.9|13692
1612888080000|2021-02-09 16:28:00|268.1|268|268.2|268|268.2|268|268.1|268|207
1612888090000|2021-02-09 16:28:10|268.1||268.1||268.2||268.1||1079
1612888100000|2021-02-09 16:28:20|||||||||1670
1612888110000|2021-02-09 16:28:30|||||||||1775
1612888120000|2021-02-09 16:28:40|||||||||1781
1612888130000|2021-02-09 16:28:50|||||||||1094
1612888140000|2021-02-09 16:29:00|268|267.9|268|267.9|268.1|268|268|267.9|12454
1612888150000|2021-02-09 16:29:10|267.9|267.8|268|267.9|268|267.9|267.9|267.8|6591
1612888160000|2021-02-09 16:29:20|||||||||1646
1612888170000|2021-02-09 16:29:30|||||||||748
1612888180000|2021-02-09 16:29:40|268.1|268|268|267.9|268.1|268|268|267.9|5218
1612888190000|2021-02-09 16:29:50|268.1||268.1||268.1||268.1||3037
1612944020000|2021-02-10 08:00:20|268.5|268.4|269|268.4|269|268.4|268.5|268|93562
1612944030000|2021-02-10 08:00:30|268.9|268.5|268.7|268.3|268.9|268.6|268.7|268.2|4961
1612944040000|2021-02-10 08:00:40|268.6|268.2|268.5|268.2|268.6|268.2|268.5|268.2|0
1612944050000|2021-02-10 08:00:50|268.4|268.1|268.5|268.1|268.5|268.1|268.3|268|5421
1612944090000|2021-02-10 08:01:30|268.4|268|268.4|268|268.4|268|268.4|268|0
1612944100000|2021-02-10 08:01:40||268.1||268.1||268.1||268.1|0
1612944130000|2021-02-10 08:02:10|268.5|268.2|268.4|268.2|268.5|268.3|268.3|268.2|6717
1612944140000|2021-02-10 08:02:20|268.3|268.1|268.1|267.8|268.3|268.1|268|267.7|50096
1612944150000|2021-02-10 08:02:30|268.3|267.9|268.3|267.9|268.3|267.9|268.3|267.9|2200
1612944160000|2021-02-10 08:02:40|268.2|267.8|268.1|267.8|268.2|267.8|268.1|267.8|0
1612944250000|2021-02-10 08:04:10|268|267.7|268|267.8|268|267.8|267.9|267.7|3955
1612944260000|2021-02-10 08:04:20|268.1|267.9|268.2|268|268.3|268|268.1|267.9|13211
1612944280000|2021-02-10 08:04:40|268.3|268.1|268.4|268.1|268.5|268.1|268.3|268.1|1814
1612944290000|2021-02-10 08:04:50|268.3|268|268.3|268|268.3|268|268.3|268|0
1612944300000|2021-02-10 08:05:00|268.2||268.2||268.2||268.2||0
1612944320000|2021-02-10 08:05:20|268.1|267.9|268.1|267.9|268.1|267.9|268.1|267.9|2008
1612944330000|2021-02-10 08:05:30|268|267.8|268|267.8|268|267.8|268|267.8|2368
1612944340000|2021-02-10 08:05:40|267.9|267.7|268|267.7|268|267.7|267.9|267.6|3790
1612944350000|2021-02-10 08:05:50|267.9||267.9||267.9||267.9||0
1612944370000|2021-02-10 08:06:10|267.8|267.6|267.9|267.7|268|267.7|267.8|267.6|2447
1612944390000|2021-02-10 08:06:30|268|267.8|268.2|267.9|268.3|267.9|268|267.8|25758
1612944400000|2021-02-10 08:06:40||268||268||268||268|0
1612944420000|2021-02-10 08:07:00||268.1||268||268.1||268|0
1612944440000|2021-02-10 08:07:20|268.3|268.1|268.3|268.1|268.5|268.1|268.3|268.1|3109
1612944450000|2021-02-10 08:07:30||268.2||268.2||268.2||268.2|0
1612944460000|2021-02-10 08:07:40|268.2|268.1|268.2|268|268.2|268.1|268.2|268|8458
1612944480000|2021-02-10 08:08:00|268.1|267.9|268|267.7|268.1|267.9|267.8|267.7|14616
1612944490000|2021-02-10 08:08:10|267.9|267.6|267.8|267.6|267.9|267.6|267.8|267.6|5068
1612944500000|2021-02-10 08:08:20|267.9|267.7|267.9|267.6|268|267.7|267.8|267.6|0
1612944510000|2021-02-10 08:08:30|268|267.7|268|267.7|268|267.7|268|267.7|0
1612944520000|2021-02-10 08:08:40||267.8||267.7||267.8||267.7|0
1612944540000|2021-02-10 08:09:00|268.1|267.8|268.1|267.9|268.2|267.9|268.1|267.8|9368
1612944570000|2021-02-10 08:09:30|268.2|268|268.4|268.2|268.4|268.2|268.2|268|1368
1612944590000|2021-02-10 08:09:50|268.5|268.3|268.5|268.3|268.5|268.3|268.5|268.3|521
1612944600000|2021-02-10 08:10:00|268.6|268.4|268.6|268.3|268.6|268.4|268.6|268.3|592
1612944610000|2021-02-10 08:10:10|268.5||268.5||268.5||268.5||0
1612944630000|2021-02-10 08:10:30|268.6|268.4|268.6|268.4|268.6|268.4|268.6|268.4|0
1612944650000|2021-02-10 08:10:50|268.5|268.3|268.5|268.3|268.5|268.3|268.5|268.3|0
1612944660000|2021-02-10 08:11:00|268.4|268.2|268.5|268.2|268.5|268.2|268.4|268.2|908
1612944670000|2021-02-10 08:11:10||268.3||268.3||268.3||268.3|0
1612944700000|2021-02-10 08:11:40|268.4|268.2|268.5|268.2|268.5|268.2|268.4|268.2|12994
1612944720000|2021-02-10 08:12:00|268.4|268|268.3|268|268.4|268|268.3|268|13352
1612944730000|2021-02-10 08:12:10|268.2|267.9|268.3|268|268.3|268|268.2|267.9|5191
1612944740000|2021-02-10 08:12:20|268.2|267.9|268.2|267.9|268.2|268|268.1|267.9|9328
1612944750000|2021-02-10 08:12:30|268.1||268.2||268.2||268.1||0
1612944760000|2021-02-10 08:12:40|268.1||268||268.1||268||0
1612944770000|2021-02-10 08:12:50|267.9|267.8|268|267.7|268|267.8|267.9|267.7|582
1612944780000|2021-02-10 08:13:00|267.9|267.8|268|267.8|268|267.8|267.9|267.8|0
1612944790000|2021-02-10 08:13:10|267.9||267.9||268||267.9||0
1612944800000|2021-02-10 08:13:20|268||268||268||268||0
1612944880000|2021-02-10 08:14:40|268.1|267.9|269.2|268.9|269.3|269|268|267.8|724723
1612944890000|2021-02-10 08:14:50|269.1|268.8|269.4|269.1|269.7|269.3|269|268.8|299630
1612944900000|2021-02-10 08:15:00|269.3|269|268.9|268.6|269.3|269|268.9|268.6|2293
1612944950000|2021-02-10 08:15:50|269|268.7|269|268.8|269|268.9|268.9|268.7|14887
1612944970000|2021-02-10 08:16:10|269.1|268.9|269.1|268.9|269.3|269.1|269.1|268.8|10515
1612945000000|2021-02-10 08:16:40||269||268.9||269||268.9|3704
1612945010000|2021-02-10 08:16:50|269|268.8|269|268.8|269|268.8|269|268.8|6274
1612945030000|2021-02-10 08:17:10|269.1|269|269.2|268.9|269.2|269.1|269.1|268.9|17545
1612945040000|2021-02-10 08:17:20|269.1|268.8|269.1|268.8|269.1|268.8|269.1|268.8|0
1612945050000|2021-02-10 08:17:30|269.2|269|269.1|268.9|269.3|269.1|269|268.8|48288
1612945060000|2021-02-10 08:17:40|269|268.8|269|268.7|269|268.8|269|268.7|964
1612945070000|2021-02-10 08:17:50|268.9||268.9||268.9||268.9||0
1612945080000|2021-02-10 08:18:00||268.8||268.7||268.8||268.7|0
1612945090000|2021-02-10 08:18:10|269|268.8|269.1|268.9|269.1|268.9|269|268.8|617
1612945100000|2021-02-10 08:18:20|269.2|269|269.2|268.9|269.3|269.1|269.1|268.9|10463
1612945130000|2021-02-10 08:18:50|269.1||269.1||269.1||269.1||0
1612945140000|2021-02-10 08:19:00|269.3|269|269.4|269.1|269.5|269.3|269.2|268.9|39574
1612945150000|2021-02-10 08:19:10|269.3|268.9|269.2|268.9|269.3|269|269.1|268.9|39759
1612945160000|2021-02-10 08:19:20|269.1|269|269.2|268.9|269.2|269|269.1|268.9|3461
1612945200000|2021-02-10 08:20:00|269.1|268.8|269|268.8|269.1|268.8|269|268.8|1932
1612945210000|2021-02-10 08:20:10|269.1|268.9|269.2|268.9|269.2|269|269.1|268.9|10917
1612945220000|2021-02-10 08:20:20|269.1|268.8|269.1|268.9|269.1|268.9|268.8|268.6|25539
1612945230000|2021-02-10 08:20:30|269.2||269.2||269.2||269.2||0
1612945240000|2021-02-10 08:20:40|269.3|269|269.1|268.9|269.5|269.2|269|268.8|40697
1612945250000|2021-02-10 08:20:50|269.2|269|269.1|268.9|269.3|269.1|269.1|268.9|43668
1612945260000|2021-02-10 08:21:00|269.2|269|269.1|268.9|269.2|269|269.1|268.9|10804
1612945270000|2021-02-10 08:21:10|269|268.8|269|268.8|269|268.9|269|268.8|2338
1612945290000|2021-02-10 08:21:30|269.2|269|269.1|268.9|269.2|269|269|268.8|17753
1612945310000|2021-02-10 08:21:50|269.2|269|269.1|268.9|269.3|269.1|269.1|268.9|107575
1612945320000|2021-02-10 08:22:00|269.2|269.1|269.3|269.2|269.3|269.2|269.2|269.1|5500
1612945340000|2021-02-10 08:22:20|269.4|269.3|269.5|269.4|269.5|269.4|269.4|269.3|2769
1612945350000|2021-02-10 08:22:30|269.6|269.5|269.6|269.5|269.6|269.5|269.5|269.4|7692
1612945360000|2021-02-10 08:22:40|269.7|269.6|269.8|269.5|269.8|269.6|269.6|269.5|10056
1612945370000|2021-02-10 08:22:50||269.6||269.7||269.7||269.6|0
1612945380000|2021-02-10 08:23:00|269.7|269.6|269.8|269.7|269.8|269.7|269.7|269.6|4275
1612945400000|2021-02-10 08:23:20|269.7|269.6|269.8|269.6|269.8|269.7|269.7|269.6|6406
1612945430000|2021-02-10 08:23:50|269.9|269.7|269.9|269.7|269.9|269.7|269.9|269.6|988
1612945440000|2021-02-10 08:24:00||269.8||269.8||269.8||269.7|2676
1612945450000|2021-02-10 08:24:10|270|269.7|269.9|269.7|270|269.9|269.9|269.7|41723
1612945490000|2021-02-10 08:24:50|270|269.8|269.9|269.7|270|269.9|269.8|269.7|46734
1612945500000|2021-02-10 08:25:00|269.8|269.8|269.8|269.7|270.2|270.1|269.8|269.7|80983
1612945510000|2021-02-10 08:25:10|269.9|269.8|269.8|269.7|270|269.9|269.8|269.7|13885
1612945520000|2021-02-10 08:25:20|269.9||269.9||269.9||269.9||0
1612945530000|2021-02-10 08:25:30|269.8||269.8||269.8||269.8||0
1612945560000|2021-02-10 08:26:00|269.9|269.8|269.9|269.7|269.9|269.8|269.9|269.7|3000
1612945610000|2021-02-10 08:26:50|269.8|269.6|269.6|269.5|269.8|269.6|269.6|269.4|26301
1612945650000|2021-02-10 08:27:30|269.5|269.4|269.6|269.5|269.6|269.5|269.5|269.4|8347
1612945660000|2021-02-10 08:27:40|269.5|269.4|269.5|269.4|269.5|269.4|269.5|269.4|2675
1612945680000|2021-02-10 08:28:00|269.4|269.3|269.4|269.3|269.4|269.3|269.4|269.3|5
1612945690000|2021-02-10 08:28:10|269.3|269.2|269.3|269.2|269.4|269.3|269.3|269.2|8434
1612945700000|2021-02-10 08:28:20||269.1||269.1||269.1||269.1|0
1612945710000|2021-02-10 08:28:30|269.4|269.2|269.9|269.7|269.9|269.7|269.4|269.2|109606
1612945720000|2021-02-10 08:28:40|269.8||269.8||269.8||269.8||0
1612945740000|2021-02-10 08:29:00|269.9|269.8|269.8|269.6|269.9|269.8|269.8|269.6|12636
1612945750000|2021-02-10 08:29:10|269.9|269.7|269.9|269.7|269.9|269.7|269.9|269.7|0
1612945760000|2021-02-10 08:29:20|269.8|269.6|269.9|269.7|269.9|269.7|269.8|269.6|0
1612945770000|2021-02-10 08:29:30|269.8|269.6|269.8|269.6|269.8|269.6|269.8|269.6|0
1612945800000|2021-02-10 08:30:00|269.7|269.5|269.5|269.3|269.7|269.5|269.5|269.3|915
1612945810000|2021-02-10 08:30:10|269.6|269.4|269.6|269.4|269.7|269.5|269.6|269.4|14549
1612945820000|2021-02-10 08:30:20|269.7|269.6|269.7|269.6|269.7|269.6|269.7|269.5|42500
1612945830000|2021-02-10 08:30:30|269.8|269.7|269.9|269.7|269.9|269.8|269.8|269.7|17458
1612945840000|2021-02-10 08:30:40|269.8||269.8||269.8||269.8||0
1612945860000|2021-02-10 08:31:00|269.9|269.8|269.8|269.6|269.9|269.8|269.7|269.6|10418
1612945870000|2021-02-10 08:31:10||269.5||269.5||269.5||269.5|0
1612945880000|2021-02-10 08:31:20|269.6|269.7|269.7|269.5|269.8|269.7|269.6|269.5|24111
1612945890000|2021-02-10 08:31:30|269.8|269.7|269.8|269.5|269.8|269.7|269.8|269.5|15000
1612945900000|2021-02-10 08:31:40|269.7|269.6|269.8|269.6|269.9|269.8|269.7|269.5|26666
1612945910000|2021-02-10 08:31:50|269.7|269.5|269.7|269.6|269.9|269.7|269.7|269.5|25814
1612945930000|2021-02-10 08:32:10|269.6|269.5|269.5|269.4|269.6|269.6|269.5|269.4|30699
1612945940000|2021-02-10 08:32:20|269.4|269.3|269.4|269.2|269.4|269.3|269.3|269.2|9507
1612945950000|2021-02-10 08:32:30|269.3|269.1|269.6|269.4|269.6|269.4|269.2|269.1|33719
1612945970000|2021-02-10 08:32:50||269.5||269.5||269.5||269.5|4342
1612945980000|2021-02-10 08:33:00|269.7|269.4|269.7|269.6|269.7|269.6|269.7|269.4|116557
1612945990000|2021-02-10 08:33:10|269.8|269.7|269.8|269.6|269.8|269.7|269.8|269.6|203
1612946000000|2021-02-10 08:33:20||269.7||269.7||269.7||269.7|0
1612946020000|2021-02-10 08:33:40||269.6||269.6||269.7||269.6|1000
1612946030000|2021-02-10 08:33:50||269.7||269.7||269.7||269.7|0
1612946050000|2021-02-10 08:34:10|269.9|269.8|269.9|269.7|270.1|270|269.9|269.7|22896
1612946080000|2021-02-10 08:34:40|269.8||269.9||269.9||269.8||0
1612946090000|2021-02-10 08:34:50|270|269.8|269.8|269.7|270.1|269.9|269.8|269.7|29015
1612946110000|2021-02-10 08:35:10|269.9||269.9||269.9||269.9||1479
1612946120000|2021-02-10 08:35:20|270|269.8|269.9|269.7|270.1|269.9|269.8|269.7|36215
1612946140000|2021-02-10 08:35:40|269.8|269.8|269.9|269.7|270|269.8|269.8|269.7|30648
1612946150000|2021-02-10 08:35:50|269.8||269.8||269.8||269.8||0
1612946170000|2021-02-10 08:36:10|269.9|269.8|270|269.8|270|269.8|269.9|269.8|3936
1612946180000|2021-02-10 08:36:20|270.1|269.9|270.2|270|270.2|270.1|270.1|269.9|15130
1612946190000|2021-02-10 08:36:30|270.1|270.1|270.2|270.1|270.2|270.1|270.1|270.1|30
1612946220000|2021-02-10 08:37:00|270.1|270|270.2|270|270.2|270.1|270.1|270|10699
1612946230000|2021-02-10 08:37:10|270.1||270.1||270.1||270.1||0
1612946250000|2021-02-10 08:37:30|270.2|269.9|270.1|270|270.2|270.1|270.1|269.9|19465
1612946280000|2021-02-10 08:38:00|270|269.9|270.1|269.9|270.1|270|270|269.9|5066
1612946310000|2021-02-10 08:38:30|270.2|270|270.1|269.9|270.2|270.1|270.1|269.9|17026
1612946320000|2021-02-10 08:38:40|270.2|270|270.1|269.9|270.2|270|270|269.9|18620
1612946360000|2021-02-10 08:39:20|270|270|270.1|269.9|270.1|270|270|269.9|4437
1612946400000|2021-02-10 08:40:00|270.2|270|270.1|269.9|270.3|270.2|270.1|269.9|131342
1612946410000|2021-02-10 08:40:10|270.2|270.1|270.3|270.2|270.3|270.2|270.2|270.1|3363
1612946420000|2021-02-10 08:40:20|||||||||300
1612946430000|2021-02-10 08:40:30|270.4|270.3|270.6|270.4|270.6|270.4|270.4|270.3|50724
1612946480000|2021-02-10 08:41:20|270.7|270.5|270.6|270.5|270.8|270.6|270.6|270.5|9443
1612946500000|2021-02-10 08:41:40|270.7|270.6|270.7|270.6|270.7|270.6|270.7|270.6|2578
1612946510000|2021-02-10 08:41:50||270.5||270.6||270.6||270.5|0
1612946520000|2021-02-10 08:42:00|270.8|270.7|270.8|270.6|270.8|270.7|270.7|270.6|3900
1612946530000|2021-02-10 08:42:10|271|270.7|271|270.8|271|270.9|270.8|270.7|43108
1612946560000|2021-02-10 08:42:40|271.1|270.9|271.2|271.1|271.2|271.1|271.1|270.9|49974
1612946570000|2021-02-10 08:42:50|271.1|271|271.1|271|271.2|271|271.1|271|4765
1612946600000|2021-02-10 08:43:20|271.2|271.1|271.4|271.3|271.5|271.3|271.2|271.1|48533
1612946610000|2021-02-10 08:43:30|271.3|271.2|271.3|271.2|271.3|271.2|271.3|271.1|877
1612946630000|2021-02-10 08:43:50|271.2|271.1|271.3|271.2|271.3|271.2|271.2|271.1|908
1612946640000|2021-02-10 08:44:00|271.2|271.1|271.3|271.1|271.3|271.2|271.2|271.1|11357
1612946650000|2021-02-10 08:44:10||271.2||271.2||271.2||271.1|1000
1612946670000|2021-02-10 08:44:30|271.4|271.3|271.4|271.3|271.6|271.4|271.4|271.3|6087
1612946680000|2021-02-10 08:44:40|||||||||19
1612946690000|2021-02-10 08:44:50|271.5|271.4|271.5|271.4|271.5|271.4|271.5|271.4|1472
1612946700000|2021-02-10 08:45:00|271.4|271.3|271.5|271.3|271.5|271.3|271.4|271.3|5332
1612946710000|2021-02-10 08:45:10|271.4|271.2|271.2|271|271.4|271.2|271.1|271|99476
1612946730000|2021-02-10 08:45:30||271.1||271.1||271.1||271.1|0
1612946740000|2021-02-10 08:45:40|||||||||237
1612946760000|2021-02-10 08:46:00|271.3|271.2|271.3|271.2|271.3|271.2|271.3|271.1|6768
1612946770000|2021-02-10 08:46:10|271.2|271.1|271.2|271.1|271.3|271.2|271.2|271|7825
1612946780000|2021-02-10 08:46:20|271.3||271.3||271.3||271.3||0
1612946790000|2021-02-10 08:46:30|||||||||1000
1612946810000|2021-02-10 08:46:50|271.2||271.2||271.2||271.2||0
1612946820000|2021-02-10 08:47:00|271.1|271|271.2|271|271.2|271|271.1|271|0
1612946840000|2021-02-10 08:47:20|271.3|271.1|271.3|271.1|271.3|271.1|271.3|271|0
1612946850000|2021-02-10 08:47:30|271.4|271.3|271.6|271.5|271.6|271.5|271.4|271.3|15350
1612946860000|2021-02-10 08:47:40|271.7|271.6|271.7|271.6|271.7|271.6|271.7|271.5|4277
1612946870000|2021-02-10 08:47:50|||||||||3000
1612946880000|2021-02-10 08:48:00|271.6|271.5|271.6|271.4|271.7|271.5|271.5|271.4|8889
1612946890000|2021-02-10 08:48:10|271.5|271.3|271.4|271.3|271.5|271.3|271.4|271.3|8661
1612946920000|2021-02-10 08:48:40|271.3|271.2|271.4|271.2|271.4|271.2|271.2|271.1|43094
1612946930000|2021-02-10 08:48:50|271.5|271.3|271.5|271.4|271.6|271.4|271.4|271.3|3500
1612946940000|2021-02-10 08:49:00|271.6|271.5|271.6|271.5|271.7|271.5|271.6|271.5|2188
1612946950000|2021-02-10 08:49:10|271.7||271.7||271.7||271.7||5510
1612946960000|2021-02-10 08:49:20|271.8|271.6|271.9|271.7|271.9|271.7|271.7|271.6|1500
1612946980000|2021-02-10 08:49:40|271.8||271.9||271.9||271.8||0
1612946990000|2021-02-10 08:49:50||271.8||271.8||271.8||271.8|0
1612947000000|2021-02-10 08:50:00|271.8|271.7|271.8|271.7|271.8|271.8|271.8|271.7|3604
1612947010000|2021-02-10 08:50:10|271.9||271.9||271.9||271.9||0
1612947030000|2021-02-10 08:50:30||271.8||271.8||271.8||271.8|0
1612947040000|2021-02-10 08:50:40|272|271.9|271.9|271.8|272|271.9|271.9|271.8|28935
1612947070000|2021-02-10 08:51:10|272.1|271.9|272.2|272|272.3|272.1|272.1|271.9|46627
1612947090000|2021-02-10 08:51:30|272.1|271.9|272|271.8|272.1|271.9|271.9|271.8|3191
1612947100000|2021-02-10 08:51:40|271.9|271.7|271.8|271.7|271.9|271.7|271.8|271.6|4239
1612947120000|2021-02-10 08:52:00|271.9|271.8|271.9|271.8|272|271.8|271.9|271.8|2000
1612947130000|2021-02-10 08:52:10|272|271.9|272.2|272|272.2|272|272|271.9|5363
1612947160000|2021-02-10 08:52:40|272.3|272.1|272.3|272.2|272.3|272.2|272.3|272.1|21697
1612947170000|2021-02-10 08:52:50|272.2|272.1|272.3|272.1|272.3|272.2|272.1|272|97534
1612947180000|2021-02-10 08:53:00|272.2|272.2|272.5|272.3|272.5|272.3|272.2|272.2|17814
1612947200000|2021-02-10 08:53:20|272.6|272.4|272.7|272.6|272.7|272.6|272.5|272.4|59838
1612947230000|2021-02-10 08:53:50|272.8|272.7|272.8|272.7|272.8|272.7|272.8|272.6|3669
1612947240000|2021-02-10 08:54:00|272.7|272.6|272.8|272.6|272.8|272.7|272.7|272.6|8556
1612947250000|2021-02-10 08:54:10|272.7||272.7||272.7||272.7||0
1612947270000|2021-02-10 08:54:30|272.8|272.7|272.8|272.7|272.9|272.8|272.8|272.7|4375
1612947280000|2021-02-10 08:54:40|272.9|272.8|274|273.8|274.6|274.4|272.9|272.8|595543
1612947290000|2021-02-10 08:54:50|273.9|273.7|273.6|273.4|273.9|273.8|273.5|273.4|35679
1612947300000|2021-02-10 08:55:00|273.7|273.5|273.8|273.6|273.9|273.8|273.6|273.4|54938
1612947310000|2021-02-10 08:55:10|273.9|273.7|274.4|274.1|274.5|274.2|273.9|273.7|88290
1612947320000|2021-02-10 08:55:20|274.3|274.2|274.8|274.6|274.8|274.7|274.3|274.1|56526
1612947330000|2021-02-10 08:55:30|274.7|274.7|274.8|274.7|274.8|274.7|274.5|274.4|117912
1612947340000|2021-02-10 08:55:40|274.9|274.6|274.9|274.7|274.9|274.8|274.8|274.6|32774
1612947350000|2021-02-10 08:55:50|274.8|274.8|274.9|274.7|274.9|274.8|274.8|274.7|10001
1612947360000|2021-02-10 08:56:00|274.8|274.6|274.9|274.8|274.9|274.8|274.7|274.6|44085
1612947370000|2021-02-10 08:56:10|274.8|274.7|274.9|274.7|274.9|274.8|274.8|274.6|2873
1612947380000|2021-02-10 08:56:20||274.8||274.7||274.8||274.7|327
1612947390000|2021-02-10 08:56:30|274.8|274.6|274.8|274.6|274.9|274.7|274.7|274.6|10079
1612947400000|2021-02-10 08:56:40|274.7|274.7|274.7|274.6|274.8|274.7|274.7|274.6|0
1612947420000|2021-02-10 08:57:00|274.8|274.5|274.9|274.7|274.9|274.8|274.8|274.5|19491
1612947430000|2021-02-10 08:57:10|274.8|274.8|275|274.9|275|274.9|274.7|274.6|28261
1612947440000|2021-02-10 08:57:20|274.9|274.8|275|274.9|275|274.9|274.9|274.8|11518
1612947450000|2021-02-10 08:57:30|275.1|274.8|275.5|275.3|275.5|275.3|275.1|274.8|167839
1612947460000|2021-02-10 08:57:40|275.4|275.2|275.3|275.2|275.4|275.2|275.3|275.2|11450
1612947470000|2021-02-10 08:57:50|275.2|275.1|275.3|275|275.3|275.1|275.2|275|2163
1612947480000|2021-02-10 08:58:00|275.5|275.1|275.4|275.3|275.5|275.3|275.4|275.1|7000
1612947490000|2021-02-10 08:58:10|275.5|275.4|276.1|275.9|276.1|275.9|275.5|275.4|184813
1612947500000|2021-02-10 08:58:20|276.2|276|276.5|276.3|276.5|276.3|275.9|275.7|64730
1612947510000|2021-02-10 08:58:30|276.4|276.2|276.3|276.1|276.4|276.2|276.3|276.1|7870
1612947520000|2021-02-10 08:58:40|276.4|276.2|276.6|276.3|277.4|277|276.2|276.1|132528
1612947530000|2021-02-10 08:58:50|276.5|276.2|277|276.7|277|276.8|276.3|276.1|39350
1612947540000|2021-02-10 08:59:00|276.9|276.6|276.4|276.1|276.9|276.6|276.4|276.1|14548
1612947550000|2021-02-10 08:59:10|276.3|276|275.6|275.4|276.3|276.1|275.6|275.4|29593
1612947560000|2021-02-10 08:59:20|275.5|275.6|275.8|275.7|275.8|275.7|275.5|275.4|19133
1612947570000|2021-02-10 08:59:30|275.9|275.8|276.1|276|276.1|276|275.9|275.7|17185
1612947580000|2021-02-10 08:59:40|276.2|276.1|276.6|276.3|276.6|276.4|276.2|276|33752
1612947590000|2021-02-10 08:59:50|276.5|276.4|277.2|277.1|277.2|277.1|276.5|276.3|66173
1612947600000|2021-02-10 09:00:00|277.3|277.2|277.3|277|277.3|277.2|276.9|276.8|49750
1612947610000|2021-02-10 09:00:10|277.2|277.1|277.2|276.9|277.3|277.2|277.2|276.9|4434
1612947620000|2021-02-10 09:00:20|277.4|277|276.9|276.8|277.4|277.3|276.9|276.8|42093
1612947630000|2021-02-10 09:00:30|276.8|276.7|277|276.8|277|276.9|276.8|276.7|8000
1612947640000|2021-02-10 09:00:40|277.1|276.9|277.2|277|277.2|277.1|277.1|276.9|10142
1612947650000|2021-02-10 09:00:50|277.1|276.9|277.1|277|277.1|277|277.1|276.9|2500
1612947660000|2021-02-10 09:01:00||276.9||277||277||276.9|36431
1612947670000|2021-02-10 09:01:10|277|276.9|277|276.9|277|277|276.7|276.5|27676
1612947680000|2021-02-10 09:01:20|277.1|277|277.2|277|277.2|277|277.1|276.9|12248
1612947690000|2021-02-10 09:01:30|277.3|277.1|277.4|277.1|277.5|277.3|277.3|277.1|39283
1612947700000|2021-02-10 09:01:40|277.3|277.2|277.3|277.1|277.4|277.3|277.3|277.1|8530
1612947710000|2021-02-10 09:01:50|277.4||277.4||277.4||277.3||0
1612947720000|2021-02-10 09:02:00|277.3|277|277.1|276.9|277.3|277|277|276.9|30634
1612947730000|2021-02-10 09:02:10||277||276.9||277||276.9|0
1612947740000|2021-02-10 09:02:20||277||277||277||276.9|2243
1612947750000|2021-02-10 09:02:30|277.2|277.1|277.2|277.1|277.2|277.1|277.2|277|2516
1612947760000|2021-02-10 09:02:40|277.3|277.2|277.7|277.5|277.7|277.5|277.3|277.2|17146
1612947770000|2021-02-10 09:02:50|277.6|277.4|277.7|277.5|277.7|277.6|277.6|277.4|12590
1612947780000|2021-02-10 09:03:00|277.6|277.6|277.4|277.2|277.7|277.6|277.3|277.1|30508
1612947790000|2021-02-10 09:03:10||277.3||277.2||277.3||277.2|0
1612947800000|2021-02-10 09:03:20|277.3|277.1|277.3|277.1|277.3|277.2|277.3|277.1|6536
1612947810000|2021-02-10 09:03:30|277.2|277|277.3|277.1|277.3|277.1|276.7|276.6|144475
1612947830000|2021-02-10 09:03:50|277.2|277|277.2|277|277.2|277|277.2|277|3474
1612947840000|2021-02-10 09:04:00|277.3|277.1|277.2|277|277.4|277.1|277.2|276.9|14330
1612947850000|2021-02-10 09:04:10|277.3|277.1|277.2|277|277.3|277.2|277.2|276.9|15216
1612947860000|2021-02-10 09:04:20|277.1|276.9|276.8|276.4|277.1|276.9|276.8|276.4|13288
1612947870000|2021-02-10 09:04:30|276.7|276.3|276.4|276.1|276.7|276.3|276|275.9|23722
1612947880000|2021-02-10 09:04:40|276.3||276.3||276.3||276.3||0
1612947890000|2021-02-10 09:04:50|276.2|276|275.9|275.6|276.2|276.1|275.8|275.5|9966
1612947900000|2021-02-10 09:05:00|276|275.7|275.9|275.4|276|275.8|275.7|275.4|7909
1612947910000|2021-02-10 09:05:10|275.8|275.5|275.5|275.3|275.9|275.6|275.5|275.2|2000
1612947920000|2021-02-10 09:05:20|275.6|275.2|275.9|275.8|276.1|276|275.3|275|109649
1612947930000|2021-02-10 09:05:30|276|275.9|275.5|275.1|276.1|275.9|275.3|275|80260
1612947940000|2021-02-10 09:05:40|275.2|275.2|275.5|275.3|275.5|275.3|275.2|275.1|13227
1612947950000|2021-02-10 09:05:50|275.7|275.5|275.6|275.3|275.7|275.5|275.3|275|32938
1612947960000|2021-02-10 09:06:00|275.7|275.4|275.7|275.6|275.8|275.6|275.7|275.4|12711
1612947970000|2021-02-10 09:06:10|275.8|275.5|275.7|275.4|275.8|275.6|275.7|275.4|15598
1612947980000|2021-02-10 09:06:20|275.6||275.6||275.6||275.6||0
1612948010000|2021-02-10 09:06:50|275.5|275.3|275.3|275.1|275.6|275.3|275.3|275.1|6224
1612948020000|2021-02-10 09:07:00|275.4|275|275.3|275|275.4|275|275.3|275|0
1612948030000|2021-02-10 09:07:10|275.2|274.9|275.2|275|275.3|275.1|275.2|274.9|24279
1612948040000|2021-02-10 09:07:20|275.1|274.9|275|274.7|275.1|275|275|274.7|21484
1612948060000|2021-02-10 09:07:40|274.9|274.6|274.5|274.1|274.9|274.6|274.5|274.1|5017
1612948070000|2021-02-10 09:07:50|274.4|273.9|274.1|273.9|274.4|274|274.1|273.9|2264
1612948080000|2021-02-10 09:08:00|274|273.8|274.1|273.8|274.1|273.8|273.9|273.5|12788
1612948120000|2021-02-10 09:08:40|274.2|274|274.5|274.2|274.6|274.3|274.2|274|11450
1612948130000|2021-02-10 09:08:50|274.4||274.5||274.5||274.4||39
1612948140000|2021-02-10 09:09:00||274.3||274.3||274.3||274.2|0
1612948150000|2021-02-10 09:09:10|||||||||1536
1612948170000|2021-02-10 09:09:30|274.4|274.2|274.4|274.2|274.5|274.2|274.4|274.2|2292
1612948180000|2021-02-10 09:09:40|274.5|274.3|274.5|274.3|274.5|274.3|274.5|274.3|0
1612948190000|2021-02-10 09:09:50|274.4|274.1|274.4|274.1|274.4|274.3|274.4|274.1|13715
1612948200000|2021-02-10 09:10:00|274.3|274|274.1|273.9|274.3|274|274|273.7|63427
1612948210000|2021-02-10 09:10:10|274|273.8|274|273.7|274|273.8|274|273.7|7235
1612948220000|2021-02-10 09:10:20|274.1|273.8|274.1|273.8|274.2|274|274|273.8|5533
1612948230000|2021-02-10 09:10:30|274.2|273.9|274.1|273.8|274.2|273.9|274.1|273.8|0
1612948240000|2021-02-10 09:10:40|274.2||274.2||274.2||274.2||0
1612948250000|2021-02-10 09:10:50|274.1|274|274.2|274|274.2|274|274.1|273.8|148
1612948260000|2021-02-10 09:11:00|274.1|273.9|274|273.8|274.1|273.9|274|273.8|2437
1612948270000|2021-02-10 09:11:10|273.9|273.7|274|273.7|274|273.9|273.9|273.6|8531
1612948290000|2021-02-10 09:11:30||273.8||273.7||273.8||273.7|0
1612948300000|2021-02-10 09:11:40||273.8||273.8||273.8||273.8|0
1612948320000|2021-02-10 09:12:00|274.1|273.9|274.5|274.1|274.5|274.1|274.1|273.9|6506
1612948330000|2021-02-10 09:12:10|274.4||274.4||274.4||274.4||0
1612948350000|2021-02-10 09:12:30|274.5|274.2|274.5|274.3|274.5|274.3|274.5|274.2|0
1612948370000|2021-02-10 09:12:50|274.4|274.4|274.6|274.4|274.6|274.4|274.4|274.4|1726
1612948380000|2021-02-10 09:13:00|274.5|274.3|274.5|274.3|274.5|274.3|274.5|274.3|3582
1612948390000|2021-02-10 09:13:10|||||||||1000
1612948400000|2021-02-10 09:13:20|274.4|274.2|274.3|274.1|274.5|274.2|274.3|274.1|1926
1612948410000|2021-02-10 09:13:30|274.4|274.3|274.5|274.3|274.5|274.3|274.3|274.1|47805
1612948420000|2021-02-10 09:13:40|274.4|274.2|274.5|274.3|274.5|274.3|274.3|274.1|16850
1612948440000|2021-02-10 09:14:00|274.6|274.4|274.6|274.4|274.6|274.4|274.6|274.4|1890
1612948460000|2021-02-10 09:14:20|274.7||274.7||274.7||274.7||9291
1612948470000|2021-02-10 09:14:30|274.6||274.6||274.6||274.6||0
1612948480000|2021-02-10 09:14:40|274.5|274.3|273.7|273.5|274.5|274.3|273.7|273.5|27576
1612948490000|2021-02-10 09:14:50|273.8||273.7||273.8||273.7||0
1612948500000|2021-02-10 09:15:00|273.6|273.3|273.7|273.5|273.7|273.5|273.6|273.3|3576
1612948520000|2021-02-10 09:15:20|274.2|273.6|274.7|274.4|274.8|274.5|274.1|273.6|91406
1612948530000|2021-02-10 09:15:30|274.6|274.3|274.7|274.5|274.7|274.5|274.6|274.2|20197
1612948540000|2021-02-10 09:15:40|274.8|274.6|274.8|274.6|274.8|274.6|274.8|274.6|0
1612948550000|2021-02-10 09:15:50|274.9|274.7|275|274.8|275|274.8|274.9|274.7|5737
1612948560000|2021-02-10 09:16:00|274.9|274.7|274.7|274.5|274.9|274.7|274.7|274.4|2986
1612948580000|2021-02-10 09:16:20|274.5|274.4|274.5|274.4|274.5|274.4|274.5|274.2|682
1612948600000|2021-02-10 09:16:40|274.8|274.5|275.5|275.2|275.5|275.3|274.7|274.5|48696
1612948610000|2021-02-10 09:16:50|275.4|275.1|276|275.7|276.2|276|274.9|274.7|76852
1612948620000|2021-02-10 09:17:00|276.1|275.8|275.1|274.8|276.1|275.9|275.1|274.8|56490
1612948630000|2021-02-10 09:17:10|275|274.7|274.9|274.6|275|274.7|274.8|274.4|1822
1612948640000|2021-02-10 09:17:20||274.7||274.7||274.7||274.7|0
1612948660000|2021-02-10 09:17:40|275|274.9|275|274.7|275.1|274.9|275|274.7|3393
1612948680000|2021-02-10 09:18:00||274.8||274.7||274.8||274.7|0
1612948690000|2021-02-10 09:18:10|274.9|274.8|274.8|274.5|275|274.8|274.7|274.5|7482
1612948720000|2021-02-10 09:18:40|274.7|274.4|274.7|274.5|274.7|274.5|274.6|274.3|500
1612948740000|2021-02-10 09:19:00|274.8|274.7|274.9|274.7|275|274.7|274.7|274.5|15396
1612948750000|2021-02-10 09:19:10||274.6||274.6||274.6||274.6|0
1612948760000|2021-02-10 09:19:20|274.8||274.9||274.9||274.8||0
1612948770000|2021-02-10 09:19:30||274.7||274.7||274.7||274.7|0
1612948780000|2021-02-10 09:19:40|274.8|274.6|274.7|274.5|274.8|274.6|274.7|274.5|13089
1612948790000|2021-02-10 09:19:50|274.8|274.6|274.8|274.6|274.8|274.6|274.8|274.6|1162
1612948800000|2021-02-10 09:20:00|274.7|274.5|274.6|274.5|274.8|274.5|274.6|274.4|5940
1612948810000|2021-02-10 09:20:10||274.4||274.5||274.5||274.4|9525
1612948840000|2021-02-10 09:20:40|274.4|274.3|274.1|273.8|274.5|274.4|274.1|273.8|21788
1612948860000|2021-02-10 09:21:00|274|273.9|273.9|273.8|274.1|273.9|273.9|273.8|3234
1612948870000|2021-02-10 09:21:10|274|273.7|273.9|273.7|274|273.9|273.9|273.6|10563
1612948880000|2021-02-10 09:21:20|273.8|273.6|273.8|273.6|273.8|273.6|273.8|273.6|425
1612948890000|2021-02-10 09:21:30|273.9|273.7|273.8|273.7|273.9|273.7|273.8|273.6|3767
1612948910000|2021-02-10 09:21:50||273.6||273.6||273.6||273.6|0
1612948920000|2021-02-10 09:22:00|273.7|273.5|273.7|273.5|273.7|273.5|273.7|273.5|0
1612948930000|2021-02-10 09:22:10|273.6||273.6||273.6||273.6||768
1612948940000|2021-02-10 09:22:20|273.5|273.4|273.5|273.2|273.5|273.4|273.5|273.2|6980
1612948950000|2021-02-10 09:22:30|273.4||273.4||273.4||273.4||0
1612948970000|2021-02-10 09:22:50|273.5|273.3|273.7|273.4|273.8|273.5|273.5|273.3|17668
1612948980000|2021-02-10 09:23:00|273.6|273.7|273.7|273.5|273.9|273.7|273.6|273.5|20331
1612948990000|2021-02-10 09:23:10|273.8|273.4|274.1|274|274.1|274|273.8|273.3|22716
1612949000000|2021-02-10 09:23:20||273.9||274||274||273.8|12027
1612949020000|2021-02-10 09:23:40|274.2|273.8|274.3|274.1|274.3|274.1|274.2|273.8|14325
1612949030000|2021-02-10 09:23:50|274.2|274|274.2|274|274.2|274|274.2|274|0
1612949040000|2021-02-10 09:24:00||274.1||274||274.1||274|2000
1612949060000|2021-02-10 09:24:20|274.3|274.1|274.4|274.1|274.4|274.2|274.3|274.1|5901
1612949120000|2021-02-10 09:25:20|274.5|274.4|274.4|274.3|274.6|274.5|274.4|274.1|15739
1612949130000|2021-02-10 09:25:30|274.5|274.4|274.6|274.4|274.6|274.4|274.5|274.4|91
1612949150000|2021-02-10 09:25:50|||||||||2400
1612949160000|2021-02-10 09:26:00|274.5|274.3|274.5|274.3|274.5|274.3|274.5|274.2|9103
1612949170000|2021-02-10 09:26:10|274.6|274.4|274.6|274.4|274.6|274.4|274.6|274.4|460
1612949190000|2021-02-10 09:26:30|274.7|274.3|274.7|274.6|274.7|274.6|274.7|274.3|12401
1612949210000|2021-02-10 09:26:50|274.8|274.5|274.8|274.6|274.8|274.6|274.8|274.5|4692
1612949230000|2021-02-10 09:27:10|274.7|274.5|274.7|274.6|274.8|274.6|274.7|274.5|18849
1612949240000|2021-02-10 09:27:20||274.5||274.6||274.6||274.5|10582
1612949250000|2021-02-10 09:27:30||274.5||274.6||274.6||274.5|10873
1612949260000|2021-02-10 09:27:40|274.8|274.5|274.9|274.7|274.9|274.8|274.8|274.5|21152
1612949290000|2021-02-10 09:28:10|274.8|274.6|274.8|274.6|274.8|274.6|274.8|274.5|15119
1612949300000|2021-02-10 09:28:20|274.7|274.7|274.7|274.6|274.7|274.7|274.7|274.5|5792
1612949320000|2021-02-10 09:28:40||274.5||274.6||274.6||274.5|17303
1612949340000|2021-02-10 09:29:00|274.8|274.5|274.9|274.7|275|274.8|274.8|274.5|9640
1612949350000|2021-02-10 09:29:10|275|274.8|275|274.8|275|274.8|275|274.8|0
1612949360000|2021-02-10 09:29:20||274.7||274.8||274.8||274.7|114
1612949370000|2021-02-10 09:29:30||274.7||274.8||274.8||274.7|329
1612949390000|2021-02-10 09:29:50|||||||||1
1612949400000|2021-02-10 09:30:00|274.9|274.7|274.8|274.6|274.9|274.7|274.7|274.5|49631
1612949410000|2021-02-10 09:30:10|274.7|274.5|274.8|274.7|274.8|274.7|274.7|274.5|3887
1612949430000|2021-02-10 09:30:30|274.9|274.8|275.1|274.9|275.1|274.9|274.9|274.8|13918
1612949440000|2021-02-10 09:30:40|||||||||7000
1612949450000|2021-02-10 09:30:50|275.2|275|275.2|275.1|275.3|275.1|275.2|275|4964
1612949460000|2021-02-10 09:31:00||275||275||275||275|905
1612949510000|2021-02-10 09:31:50|275.3|275.1|275.3|275.1|275.4|275.3|275.3|275.1|3693
1612949530000|2021-02-10 09:32:10|275.4||275.4||275.4||275.4||0
1612949560000|2021-02-10 09:32:40|275.3|275.2|275.3|275.1|275.3|275.3|275.3|275.1|2287
1612949570000|2021-02-10 09:32:50||275||275.1||275.1||275|3024
1612949590000|2021-02-10 09:33:10|275.2|275|275.1|274.9|275.2|275|275|274.9|21979
1612949600000|2021-02-10 09:33:20|275||275||275.1||275||985
1612949610000|2021-02-10 09:33:30|275.1|275|275|274.9|275.1|275|275|274.9|0
1612949620000|2021-02-10 09:33:40|||||||||22
1612949640000|2021-02-10 09:34:00|275.1|275|275.2|275|275.2|275.1|275.1|275|6140
1612949660000|2021-02-10 09:34:20|||||||||390
1612949720000|2021-02-10 09:35:20|275.3|275.1|275.3|275.1|275.4|275.3|275.2|275.1|13943
1612949730000|2021-02-10 09:35:30|275.4|275.2|275.4|275.2|275.4|275.3|275.3|275.1|3442
1612949740000|2021-02-10 09:35:40|275.3|275.1|275.3|275.1|275.3|275.1|275.2|275.1|3500
1612949750000|2021-02-10 09:35:50|275.4|275.2|275.3|275.2|275.4|275.2|275.3|275.1|4979
1612949760000|2021-02-10 09:36:00|275.2|275.1|275.3|275.1|275.3|275.2|275.2|275.1|13971
1612949770000|2021-02-10 09:36:10|275.4|275.2|275.4|275.2|275.4|275.3|275.3|275.2|2865
1612949790000|2021-02-10 09:36:30|275.3|275.1|275.4|275.2|275.4|275.2|275.3|275.1|0
1612949810000|2021-02-10 09:36:50|275.3|275.1|275.2|275|275.3|275.2|275.2|275|13909
1612949820000|2021-02-10 09:37:00|275.3|275.1|275.2|275|275.3|275.1|275.2|275|4739
1612949870000|2021-02-10 09:37:50|275.1||275.1||275.1||275.1||3999
1612949880000|2021-02-10 09:38:00|275|274.9|275.1|274.9|275.2|275.1|275|274.9|28111
1612949890000|2021-02-10 09:38:10|275|274.8|275|274.8|275.1|274.8|275|274.8|3999
1612949900000|2021-02-10 09:38:20|275.1|274.9|275|274.8|275.1|275|275|274.8|4597
1612949910000|2021-02-10 09:38:30|275.1|274.9|275.1|274.9|275.1|274.9|275.1|274.9|0
1612949930000|2021-02-10 09:38:50|275.2|275|275.1|274.9|275.2|275|275.1|274.9|6011
1612949970000|2021-02-10 09:39:30|275|274.8|274.8|274.7|275|274.8|274.8|274.7|1310
1612949980000|2021-02-10 09:39:40|274.7|274.6|274.7|274.6|274.7|274.6|274.7|274.6|4544
1612949990000|2021-02-10 09:39:50|274.8|274.7|274.8|274.6|274.8|274.7|274.8|274.6|710
1612950000000|2021-02-10 09:40:00|274.7||274.7||274.7||274.7||675
1612950010000|2021-02-10 09:40:10||274.5||274.6||274.6||274.5|4922
1612950020000|2021-02-10 09:40:20|274.6|274.5|274.5|274.3|274.6|274.6|274.3|274.2|29672
1612950030000|2021-02-10 09:40:30|274.4|274.2|274.4|274.2|274.4|274.2|274.4|274.2|1600
1612950040000|2021-02-10 09:40:40|274.5|274.3|274.4|274.3|274.5|274.3|274.4|274.3|0
1612950060000|2021-02-10 09:41:00|274.5|274.4|274.5|274.3|274.5|274.4|274.5|274.3|1280
1612950100000|2021-02-10 09:41:40|274.4||274.4||274.4||274.4||800
1612950110000|2021-02-10 09:41:50|274.5||274.5||274.5||274.5||0
1612950120000|2021-02-10 09:42:00|274.4||274.5||274.5||274.4||1094
1612950140000|2021-02-10 09:42:20|||||||||1000
1612950150000|2021-02-10 09:42:30|274.6|274.4|274.7|274.5|274.7|274.6|274.6|274.4|6151
1612950160000|2021-02-10 09:42:40|274.6|274.4|274.7|274.5|274.7|274.5|274.6|274.4|3505
1612950180000|2021-02-10 09:43:00|||||||||2500
1612950210000|2021-02-10 09:43:30|274.6||274.6||274.6||274.6||10
1612950220000|2021-02-10 09:43:40|274.5|274.4|274.5|274.3|274.5|274.4|274.5|274.3|69
1612950230000|2021-02-10 09:43:50|274.6|274.4|274.5|274.3|274.6|274.4|274.5|274.3|768
1612950270000|2021-02-10 09:44:30|274.6|274.4|274.5|274.3|274.6|274.4|274.5|274.3|3726
1612950280000|2021-02-10 09:44:40|274.6|274.4|275|274.8|275|274.9|274.6|274.4|18654
1612950300000|2021-02-10 09:45:00|274.9|274.7|274.9|274.7|274.9|274.8|274.8|274.7|2576
1612950310000|2021-02-10 09:45:10|274.8|274.6|274.7|274.6|274.8|274.6|274.7|274.6|53
1612950340000|2021-02-10 09:45:40|274.8|274.7|274.9|274.7|274.9|274.7|274.8|274.7|1179
1612950350000|2021-02-10 09:45:50|274.8|274.6|274.9|274.7|274.9|274.7|274.8|274.6|1000
1612950360000|2021-02-10 09:46:00|274.8||274.8||274.8||274.8||0
1612950390000|2021-02-10 09:46:30|||||||||1100
1612950400000|2021-02-10 09:46:40|274.7|274.6|274.7|274.6|274.8|274.6|274.7|274.6|3062
1612950450000|2021-02-10 09:47:30|274.8|274.7|275|274.8|275|274.9|274.8|274.6|6652
1612950510000|2021-02-10 09:48:30|274.9|274.7|274.9|274.8|275|274.8|274.9|274.7|1168
1612950520000|2021-02-10 09:48:40|275|274.9|275|274.8|275|274.9|275|274.8|1502
1612950530000|2021-02-10 09:48:50||274.9||274.9||274.9||274.9|0
1612950550000|2021-02-10 09:49:10|275.1|275|275|274.8|275.1|275|274.9|274.8|10500
1612950560000|2021-02-10 09:49:20||274.9||274.9||274.9||274.9|125
1612950570000|2021-02-10 09:49:30|275.1|275|275.2|275|275.2|275|275.1|274.9|3300
1612950580000|2021-02-10 09:49:40|275.1|275.1|275.3|275.1|275.3|275.1|275.1|275.1|7750
1612950600000|2021-02-10 09:50:00|275.2|275|275.2|275|275.2|275|275.2|275|4365
1612950610000|2021-02-10 09:50:10|275.1|274.9|275|274.8|275.1|274.9|275|274.8|4989
1612950620000|2021-02-10 09:50:20|275.1|274.9|275|274.9|275.1|274.9|275|274.8|14491
1612950670000|2021-02-10 09:51:10||274.8||274.9||274.9||274.8|0
1612950700000|2021-02-10 09:51:40||274.8||274.8||274.8||274.8|1500
1612950720000|2021-02-10 09:52:00|274.9||274.9||274.9||274.9||0
1612950730000|2021-02-10 09:52:10||274.7||274.7||274.8||274.7|5930
1612950760000|2021-02-10 09:52:40|274.8|274.8|274.9|274.7|274.9|274.8|274.8|274.7|3070
1612950770000|2021-02-10 09:52:50||274.8||274.8||274.8||274.8|2860
1612950780000|2021-02-10 09:53:00|274.8|274.7|274.9|274.7|274.9|274.7|274.8|274.7|6321
1612950790000|2021-02-10 09:53:10||274.8||274.8||274.8||274.8|0
1612950810000|2021-02-10 09:53:30|275|274.9|275.1|274.9|275.1|275|274.9|274.8|17541
1612950830000|2021-02-10 09:53:50||275||274.9||275||274.9|5275
1612950850000|2021-02-10 09:54:10||275||275||275||275|0
1612950860000|2021-02-10 09:54:20|||||||||139
1612950870000|2021-02-10 09:54:30|275|274.9|275|274.9|275|274.9|275|274.9|311
1612950890000|2021-02-10 09:54:50|274.9|274.8|275|274.8|275|274.9|274.9|274.8|0
1612950900000|2021-02-10 09:55:00|274.9||275||275||274.9||875
1612950910000|2021-02-10 09:55:10|274.9|274.7|274.9|274.7|274.9|274.7|274.9|274.7|2083
1612950930000|2021-02-10 09:55:30|275|274.8|275|274.8|275|274.8|275|274.7|2001
1612950960000|2021-02-10 09:56:00|274.9|274.7|274.9|274.7|274.9|274.7|274.9|274.7|1013
1612950970000|2021-02-10 09:56:10||274.8||274.7||274.8||274.7|0
1612950980000|2021-02-10 09:56:20||274.8||274.7||274.8||274.7|3482
1612951060000|2021-02-10 09:57:40|274.8|274.8|274.9|274.7|274.9|274.8|274.8|274.7|706
1612951070000|2021-02-10 09:57:50|275|274.8|275|274.9|275|274.9|275|274.8|6855
1612951090000|2021-02-10 09:58:10|275.1|275|275.1|274.9|275.1|275|275.1|274.9|3969
1612951100000|2021-02-10 09:58:20||275||274.9||275||274.9|0
1612951110000|2021-02-10 09:58:30||275||275||275||275|0
1612951130000|2021-02-10 09:58:50|||||||||1
1612951140000|2021-02-10 09:59:00|275.2|275.1|275.2|275|275.2|275.1|275.1|275|5301
1612951180000|2021-02-10 09:59:40|275.1|274.9|275.2|275|275.2|275|275|274.9|6245
1612951190000|2021-02-10 09:59:50|275.1|275.1|275.3|275.1|275.3|275.1|275.1|275.1|2480
1612951200000|2021-02-10 10:00:00|275.4|275.2|275.3|275.2|275.4|275.2|275.3|275.1|1286
1612951210000|2021-02-10 10:00:10|275.4|275.1|275.3|275.2|275.4|275.2|275.2|275.1|2254
1612951220000|2021-02-10 10:00:20|275.4|275.3|275.4|275.2|275.4|275.3|275.2|275.1|15680
1612951250000|2021-02-10 10:00:50|275.3|275.1|275.3|275.1|275.3|275.1|275.3|275.1|84
1612951260000|2021-02-10 10:01:00||275.2||275.2||275.2||275.2|36
1612951270000|2021-02-10 10:01:10||275.1||275.1||275.1||275.1|0
1612951280000|2021-02-10 10:01:20||275.2||275.2||275.2||275.2|0
1612951290000|2021-02-10 10:01:30|275.2|275.1|275.3|275.1|275.3|275.2|275.2|275.1|2927
1612951300000|2021-02-10 10:01:40|275.2||275.3||275.3||275.2||0
1612951330000|2021-02-10 10:02:10|275.2||275.2||275.2||275.2||0
1612951340000|2021-02-10 10:02:20|275.3||275.3||275.3||275.2||934
1612951350000|2021-02-10 10:02:30|275.4|275.2|275.4|275.3|275.5|275.4|275.4|275.2|19823
1612951360000|2021-02-10 10:02:40|275.3|275.2|275|274.9|275.3|275.2|275|274.8|28502
1612951370000|2021-02-10 10:02:50||274.8||274.8||274.8||274.8|0
1612951380000|2021-02-10 10:03:00||274.9||274.9||274.9||274.9|1950
1612951390000|2021-02-10 10:03:10||274.8||274.8||274.8||274.8|0
1612951440000|2021-02-10 10:04:00||274.9||274.9||274.9||274.9|0
1612951460000|2021-02-10 10:04:20|275.1||275.1||275.1||275.1||1149
1612951470000|2021-02-10 10:04:30|275||275||275.1||275||1551
1612951480000|2021-02-10 10:04:40|275.1||275.1||275.1||275.1||881
1612951490000|2021-02-10 10:04:50|275|275|275.3|275.1|275.4|275.3|275|274.9|31654
1612951500000|2021-02-10 10:05:00|275.2||275.2||275.2||275.2||0
1612951510000|2021-02-10 10:05:10||275||275||275||275|0
1612951520000|2021-02-10 10:05:20||275.1||275.1||275.1||275.1|0
1612951530000|2021-02-10 10:05:30|275.1|275|275.1|274.9|275.2|275.1|275.1|274.9|8940
1612951550000|2021-02-10 10:05:50|275.2|275|275.2|275.1|275.2|275.1|275.2|275|2518
1612951560000|2021-02-10 10:06:00|275.1|275|275|274.9|275.1|275|275|274.9|2313
1612951570000|2021-02-10 10:06:10|274.9|274.8|274.9|274.8|274.9|274.8|274.9|274.8|2209
1612951580000|2021-02-10 10:06:20|274.8|274.7|274.8|274.7|274.9|274.7|274.8|274.7|1803
1612951600000|2021-02-10 10:06:40||274.6||274.6||274.6||274.6|0
1612951620000|2021-02-10 10:07:00|274.7|274.7|274.8|274.6|274.8|274.7|274.7|274.6|2000
1612951630000|2021-02-10 10:07:10|275|274.7|275|274.9|275.1|275|274.9|274.7|39671
1612951640000|2021-02-10 10:07:20|274.9|274.8|275|274.8|275|274.8|274.8|274.7|8919
1612951650000|2021-02-10 10:07:30|274.9||275||275||274.9||0
1612951660000|2021-02-10 10:07:40|275.2|274.9|275.1|275|275.3|275.1|275.1|274.9|37326
1612951680000|2021-02-10 10:08:00|275.2|275.1|275.2|275.1|275.2|275.1|275.2|275.1|610
1612951690000|2021-02-10 10:08:10|275.1|275|275.1|275|275.2|275|275.1|275|11173
1612951700000|2021-02-10 10:08:20|275|274.9|274.9|274.8|275|274.9|274.9|274.8|12590
1612951720000|2021-02-10 10:08:40||274.7||274.7||274.7||274.7|0
1612951730000|2021-02-10 10:08:50|274.8|274.6|274.8|274.6|274.8|274.6|274.7|274.6|4724
1612951750000|2021-02-10 10:09:10|274.7|274.5|274.7|274.5|274.7|274.5|274.7|274.5|0
1612951760000|2021-02-10 10:09:20|||||||||1000
1612951770000|2021-02-10 10:09:30|274.6|274.6|274.7|274.5|274.7|274.6|274.6|274.5|2133
1612951790000|2021-02-10 10:09:50|274.6|274.6|274.7|274.6|274.7|274.6|274.6|274.6|1500
1612951840000|2021-02-10 10:10:40|274.6|274.5|274.6|274.4|274.6|274.5|274.5|274.4|11458
1612951850000|2021-02-10 10:10:50||274.5||274.5||274.5||274.5|0
1612951860000|2021-02-10 10:11:00|274.5|274.4|274.5|274.3|274.5|274.4|274.5|274.3|2611
1612951880000|2021-02-10 10:11:20||274.4||274.4||274.4||274.4|0
1612951900000|2021-02-10 10:11:40||274.3||274.3||274.3||274.3|1086
1612951910000|2021-02-10 10:11:50|274.4||274.4||274.5||274.4||0
1612951970000|2021-02-10 10:12:50|274.8|274.4|274.8|274.7|274.9|274.8|274.8|274.4|64932
1612952000000|2021-02-10 10:13:20||274.6||274.6||274.6||274.6|4106
1612952010000|2021-02-10 10:13:30||274.7||274.7||274.7||274.7|0
1612952020000|2021-02-10 10:13:40|274.9|274.8|275|274.8|275|274.8|274.9|274.8|7281
1612952030000|2021-02-10 10:13:50|274.9|274.7|274.8|274.7|274.9|274.7|274.8|274.7|5956
1612952070000|2021-02-10 10:14:30|274.7|274.6|274.8|274.6|274.8|274.7|274.7|274.6|6321
1612952090000|2021-02-10 10:14:50|274.7||274.7||274.7||274.7||0
1612952100000|2021-02-10 10:15:00|274.8||274.8||274.8||274.8||0
1612952110000|2021-02-10 10:15:10|274.7|274.5|274.7|274.5|274.7|274.5|274.7|274.5|463
1612952140000|2021-02-10 10:15:40||274.6||274.6||274.6||274.6|0
1612952150000|2021-02-10 10:15:50|274.8||274.8||274.8||274.8||0
1612952160000|2021-02-10 10:16:00|274.7|274.5|274.7|274.5|274.7|274.5|274.7|274.5|1500
1612952180000|2021-02-10 10:16:20||274.6||274.6||274.6||274.6|0
1612952200000|2021-02-10 10:16:40||274.5||274.5||274.5||274.5|0
1612952210000|2021-02-10 10:16:50||274.6||274.6||274.6||274.6|0
1612952230000|2021-02-10 10:17:10|274.8|274.7|274.8|274.7|274.8|274.7|274.8|274.6|1275
1612952240000|2021-02-10 10:17:20|274.7|274.6|274.7|274.6|274.7|274.6|274.7|274.6|38
1612952250000|2021-02-10 10:17:30|274.8|274.7|274.8|274.7|274.8|274.7|274.8|274.7|1420
1612952260000|2021-02-10 10:17:40|274.9|274.8|274.9|274.7|274.9|274.8|274.9|274.7|654
1612952310000|2021-02-10 10:18:30||274.8||274.7||274.8||274.7|0
1612952380000|2021-02-10 10:19:40|274.8|274.6|274.8|274.6|274.8|274.7|274.7|274.6|11062
1612952400000|2021-02-10 10:20:00||274.7||274.6||274.7||274.6|0
1612952410000|2021-02-10 10:20:10|274.7||274.8||274.8||274.7||1500
1612952430000|2021-02-10 10:20:30||274.5||274.6||274.6||274.5|0
1612952440000|2021-02-10 10:20:40|||||||||2000
1612952480000|2021-02-10 10:21:20|||||||||1
1612952500000|2021-02-10 10:21:40|274.7|274.5|274.7|274.5|274.7|274.6|274.6|274.5|2772
1612952520000|2021-02-10 10:22:00|274.8|274.7|274.7|274.6|274.8|274.7|274.7|274.5|25000
1612952530000|2021-02-10 10:22:10|274.8|274.7|274.8|274.6|274.8|274.7|274.7|274.6|6036
1612952540000|2021-02-10 10:22:20|275.1|274.7|275.2|275|275.2|275.1|274.8|274.7|116201
1612952550000|2021-02-10 10:22:30|275.1|274.9|275.1|275|275.2|275|275.1|274.9|13473
1612952570000|2021-02-10 10:22:50|275.2|275.1|275.1|275|275.2|275.1|275.1|275|1361
1612952600000|2021-02-10 10:23:20|275.2|275.1|275.2|275.1|275.2|275.1|275.2|275.1|1273
1612952620000|2021-02-10 10:23:40||275||275.1||275.1||275|16500
1612952660000|2021-02-10 10:24:20||275||275.1||275.1||275|0
1612952730000|2021-02-10 10:25:30|275.1|275|275.1|275|275.1|275|275.1|275|4116
1612952740000|2021-02-10 10:25:40||274.9||275||275||274.9|10302
1612952750000|2021-02-10 10:25:50||274.9||275||275||274.9|7219
1612952770000|2021-02-10 10:26:10|275|274.9|275.1|275|275.1|275|275|274.9|9466
1612952780000|2021-02-10 10:26:20||274.9||275||275||274.9|63
1612952790000|2021-02-10 10:26:30|||||||||20000
1612952830000|2021-02-10 10:27:10|275.2|275.1|275.2|275.1|275.2|275.1|275.2|275|9233
1612952850000|2021-02-10 10:27:30|||||||||700
1612952860000|2021-02-10 10:27:40|275.3|275.2|275.3|275.2|275.3|275.2|275.3|275.2|7886
1612952870000|2021-02-10 10:27:50|||||||||2100
1612952910000|2021-02-10 10:28:30|275.4|275.3|275.4|275.3|275.4|275.3|275.4|275.3|10408
1612952940000|2021-02-10 10:29:00|275.5|275.4|275.5|275.4|275.5|275.4|275.5|275.4|9302
1612952960000|2021-02-10 10:29:20|275.4|275.3|275.5|275.4|275.5|275.4|275.4|275.3|30100
1612952990000|2021-02-10 10:29:50|275.7|275.5|275.8|275.7|275.8|275.7|275.6|275.5|66004
1612953000000|2021-02-10 10:30:00|275.9|275.8|275.9|275.8|275.9|275.8|275.8|275.7|15069
1612953010000|2021-02-10 10:30:10|276.1|276|275.9|275.8|276.2|276.1|275.8|275.7|219419
1612953020000|2021-02-10 10:30:20|276|275.9|276|275.8|276|275.9|276|275.8|6353
1612953030000|2021-02-10 10:30:30|276.1|275.9|276.2|276.1|276.2|276.1|276|275.9|29642
1612953040000|2021-02-10 10:30:40|276.3|276.2|276.3|276.2|276.3|276.2|276.3|276.1|6998
1612953050000|2021-02-10 10:30:50|||||||||1
1612953060000|2021-02-10 10:31:00|276.2|276.1|276.2|276.1|276.3|276.2|276.2|276.1|3796
1612953090000|2021-02-10 10:31:30|276.1|276|275.9|275.8|276.1|276|275.9|275.8|23497
1612953100000|2021-02-10 10:31:40|275.8|275.7|275.8|275.6|275.8|275.7|275.7|275.6|5572
1612953120000|2021-02-10 10:32:00|275.7|275.7|275.7|275.5|275.7|275.7|275.7|275.5|500
1612953130000|2021-02-10 10:32:10|275.8|275.6|275.8|275.6|275.8|275.7|275.7|275.6|10374
1612953140000|2021-02-10 10:32:20|275.7||275.7||275.7||275.7||1000
1612953150000|2021-02-10 10:32:30|||||||||669
1612953180000|2021-02-10 10:33:00|275.6|275.5|275.6|275.5|275.6|275.5|275.6|275.4|582
1612953200000|2021-02-10 10:33:20||275.4||275.5||275.5||275.4|888
1612953230000|2021-02-10 10:33:50|275.7|275.6|275.7|275.6|275.7|275.6|275.7|275.6|2146
1612953240000|2021-02-10 10:34:00||275.5||275.5||275.5||275.5|0
1612953250000|2021-02-10 10:34:10|275.6||275.7||275.7||275.6||0
1612953300000|2021-02-10 10:35:00|275.8|275.6|275.9|275.7|275.9|275.7|275.8|275.6|7516
1612953310000|2021-02-10 10:35:10|276.1|275.8|276.1|276|276.1|276|276.1|275.8|28681
1612953320000|2021-02-10 10:35:20|276|275.9|276|275.9|276.1|276|276|275.9|5856
1612953340000|2021-02-10 10:35:40|276.1|276|276.1|276|276.1|276|276.1|276|12298
1612953360000|2021-02-10 10:36:00|276|275.9|276|275.9|276|275.9|276|275.9|3692
1612953370000|2021-02-10 10:36:10||275.8||275.8||275.8||275.8|4000
1612953390000|2021-02-10 10:36:30|275.9|275.7|275.9|275.7|275.9|275.7|275.9|275.7|0
1612953550000|2021-02-10 10:39:10|276|275.8|275.9|275.7|276|275.9|275.9|275.7|10512
1612953560000|2021-02-10 10:39:20|276|275.9|276.2|276|276.2|276.1|276|275.9|12504
1612953570000|2021-02-10 10:39:30|276.3|276.2|276.2|275.9|276.3|276.2|276.2|275.9|50295
1612953580000|2021-02-10 10:39:40|276.3|276.2|276.1|276|276.3|276.2|276.1|276|45370
1612953590000|2021-02-10 10:39:50||275.9||276||276||275.9|10568
1612953600000|2021-02-10 10:40:00|276.2|276.1|276.2|276|276.3|276.2|276.2|276|13991
1612953610000|2021-02-10 10:40:10||276.1||276||276.1||276|847
1612953620000|2021-02-10 10:40:20|||||||||1000
1612953630000|2021-02-10 10:40:30|276.1||276.2||276.2||276.1||2521
1612953650000|2021-02-10 10:40:50||276.1||276.1||276.1||276.1|299
1612953660000|2021-02-10 10:41:00|276.1|276|276.2|276|276.2|276|276.1|275.9|1297
1612953670000|2021-02-10 10:41:10|||||||||280
1612953690000|2021-02-10 10:41:30||276.1||276.1||276.1||276.1|0
1612953700000|2021-02-10 10:41:40||276||276||276.1||276|0
1612953720000|2021-02-10 10:42:00||276.1||276.1||276.1||276|4212
1612953740000|2021-02-10 10:42:20|276.3|276.2|276.3|276.2|276.3|276.2|276.3|276.2|17226
1612953770000|2021-02-10 10:42:50|276.4|276.3|276.5|276.3|276.5|276.3|276.4|276.2|33920
1612953780000|2021-02-10 10:43:00|276.4|276.2|276.5|276.3|276.5|276.3|276.4|276.2|5000
1612953800000|2021-02-10 10:43:20|276.6|276.4|276.6|276.5|276.6|276.5|276.6|276.4|17227
1612953820000|2021-02-10 10:43:40|276.7|276.6|276.7|276.6|276.7|276.6|276.7|276.6|12444
1612953840000|2021-02-10 10:44:00|276.6|276.5|276.8|276.6|276.8|276.6|276.6|276.5|12445
1612953850000|2021-02-10 10:44:10|276.9|276.7|276.9|276.7|276.9|276.8|276.9|276.7|5794
1612953860000|2021-02-10 10:44:20|276.8|276.8|276.8|276.7|276.8|276.8|276.8|276.7|2000
1612953880000|2021-02-10 10:44:40|276.9|276.8|276.9|276.7|276.9|276.8|276.9|276.7|5706
1612953890000|2021-02-10 10:44:50|276.8||276.9||276.9||276.8||50
1612953910000|2021-02-10 10:45:10|276.8||276.8||276.8||276.8||0
1612953930000|2021-02-10 10:45:30|276.9||276.8||276.9||276.8||1355
1612953950000|2021-02-10 10:45:50|||||||||160
1612953970000|2021-02-10 10:46:10|276.9|276.8|276.9|276.7|276.9|276.8|276.9|276.7|0
1612953990000|2021-02-10 10:46:30|276.8|276.8|277|276.9|277|276.9|276.8|276.8|27913
1612954000000|2021-02-10 10:46:40|277.1|277|277.1|277|277.1|277|277.1|277|45242
1612954010000|2021-02-10 10:46:50||276.9||277||277||276.9|1083
1612954020000|2021-02-10 10:47:00|277.2|277.1|277.2|277.1|277.2|277.1|277.2|277.1|19588
1612954030000|2021-02-10 10:47:10|||||||||10828
1612954040000|2021-02-10 10:47:20|277.3|277.2|277.3|277.2|277.3|277.2|277.3|277.2|5113
1612954050000|2021-02-10 10:47:30|277.2|277.1|277.2|277|277.2|277.1|277.2|277|21347
1612954060000|2021-02-10 10:47:40||277.1||277.1||277.1||277.1|11
1612954070000|2021-02-10 10:47:50|||||||||7306
1612954080000|2021-02-10 10:48:00|||||||||1900
1612954090000|2021-02-10 10:48:10|||||||||1
1612954100000|2021-02-10 10:48:20|277.1|277|277.2|277|277.2|277|277.1|277|2178
1612954120000|2021-02-10 10:48:40|277.3|277.1|277.2|277.1|277.3|277.2|277.2|277|13475
1612954130000|2021-02-10 10:48:50||277||277||277||277|35
1612954140000|2021-02-10 10:49:00||277.1||277||277.1||277|2165
1612954160000|2021-02-10 10:49:20|||||||||1500
1612954170000|2021-02-10 10:49:30||277.1||277.1||277.1||277|3202
1612954180000|2021-02-10 10:49:40|||||||||1240
1612954190000|2021-02-10 10:49:50|||||||||1
1612954210000|2021-02-10 10:50:10|277.1|277|277|276.8|277.1|277|277|276.8|11043
1612954260000|2021-02-10 10:51:00|276.9|276.7|276.8|276.7|276.9|276.7|276.8|276.7|1863
1612954270000|2021-02-10 10:51:10|276.9|276.8|276.8|276.7|276.9|276.8|276.8|276.7|5595
1612954280000|2021-02-10 10:51:20|276.9||276.8||276.9||276.8||0
1612954300000|2021-02-10 10:51:40|276.7|276.6|276.7|276.6|276.7|276.6|276.7|276.6|2817
1612954310000|2021-02-10 10:51:50||276.5||276.5||276.5||276.5|3773
1612954320000|2021-02-10 10:52:00|276.6||276.7||276.7||276.6||0
1612954330000|2021-02-10 10:52:10||276.6||276.6||276.6||276.6|2854
1612954340000|2021-02-10 10:52:20|||||||||413
1612954360000|2021-02-10 10:52:40|276.8|276.7|276.7|276.6|276.8|276.7|276.7|276.6|5631
1612954370000|2021-02-10 10:52:50|276.6|276.5|276.6|276.5|276.6|276.5|276.6|276.5|6019
1612954380000|2021-02-10 10:53:00|276.5|276.4|276.5|276.4|276.5|276.4|276.5|276.4|4
1612954390000|2021-02-10 10:53:10|||||||||113
1612954400000|2021-02-10 10:53:20|||||||||2000
1612954420000|2021-02-10 10:53:40||276.3||276.4||276.4||276.3|0
1612954460000|2021-02-10 10:54:20|||||||||600
1612954470000|2021-02-10 10:54:30|276.4|276.3|276.4|276.2|276.4|276.3|276.4|276.2|2031
1612954490000|2021-02-10 10:54:50|276.3||276.4||276.4||276.3||3810
1612954500000|2021-02-10 10:55:00|276.5|276.3|276.4|276.3|276.5|276.4|276.4|276.3|6199
1612954510000|2021-02-10 10:55:10|276.5||276.5||276.5||276.5||0
1612954520000|2021-02-10 10:55:20|276.6|276.4|276.6|276.4|276.7|276.5|276.6|276.4|1005
1612954530000|2021-02-10 10:55:30|276.7|276.5|276.8|276.6|276.8|276.6|276.7|276.5|10374
1612954560000|2021-02-10 10:56:00|276.7||276.7||276.7||276.7||0
1612954580000|2021-02-10 10:56:20|276.8||276.7||276.8||276.7||0
1612954590000|2021-02-10 10:56:30|276.8||276.8||276.8||276.8||0
1612954600000|2021-02-10 10:56:40|276.7|276.7|276.7|276.6|276.8|276.7|276.7|276.6|12942
1612954610000|2021-02-10 10:56:50|276.8|276.7|276.8|276.7|276.8|276.7|276.8|276.6|278
1612954620000|2021-02-10 10:57:00|276.9|276.8|276.9|276.8|276.9|276.8|276.9|276.7|9044
1612954640000|2021-02-10 10:57:20|276.8|276.7|276.8|276.7|276.8|276.7|276.8|276.6|2606
1612954650000|2021-02-10 10:57:30|||||||||1500
1612954750000|2021-02-10 10:59:10|276.7|276.6|276.4|276.3|276.7|276.6|276.4|276.3|18745
1612954780000|2021-02-10 10:59:40||276.2||276.2||276.2||276.2|4038
1612954790000|2021-02-10 10:59:50|276.3||276.3||276.3||276.3||66
1612954800000|2021-02-10 11:00:00||276.1||276.1||276.2||276.1|4181
1612954810000|2021-02-10 11:00:10|276.2|276|276.2|276.1|276.2|276.1|276.2|276|10000
1612954820000|2021-02-10 11:00:20|276.3|276.2|276.3|276.2|276.3|276.2|276.3|276.2|5300
1612954840000|2021-02-10 11:00:40|276.4|276.3|276.4|276.3|276.4|276.3|276.4|276.3|3025
1612954850000|2021-02-10 11:00:50|276.5|276.4|276.4|276.3|276.5|276.4|276.4|276.3|4940
1612954870000|2021-02-10 11:01:10|276.5|276.4|276.5|276.4|276.6|276.4|276.4|276.3|4244
1612954880000|2021-02-10 11:01:20|276.6||276.6||276.6||276.5||500
1612954890000|2021-02-10 11:01:30|276.5||276.5||276.5||276.5||0
1612954910000|2021-02-10 11:01:50|276.6|276.5|276.6|276.5|276.6|276.5|276.6|276.5|695
1612954930000|2021-02-10 11:02:10|276.7|276.6|276.7|276.6|276.7|276.6|276.7|276.6|4430
1612954990000|2021-02-10 11:03:10|276.8|276.7|276.9|276.7|277|276.9|276.8|276.7|14893
1612955000000|2021-02-10 11:03:20|276.8||276.8||276.8||276.8||0
1612955010000|2021-02-10 11:03:30|276.9||276.9||276.9||276.9||0
1612955020000|2021-02-10 11:03:40||276.8||276.8||276.8||276.8|0
1612955030000|2021-02-10 11:03:50|276.8|276.7|276.8|276.7|276.8|276.7|276.8|276.7|0
1612955040000|2021-02-10 11:04:00|276.9||276.9||276.9||276.9||0
1612955060000|2021-02-10 11:04:20|276.8||276.8||276.8||276.8||0
1612955080000|2021-02-10 11:04:40|276.9|276.8|276.8|276.7|276.9|276.8|276.8|276.7|45473
1612955090000|2021-02-10 11:04:50|276.7|276.6|276.7|276.6|276.8|276.7|276.7|276.6|59045
1612955100000|2021-02-10 11:05:00|276.8|276.7|276.8|276.7|276.9|276.8|276.8|276.6|51913
1612955130000|2021-02-10 11:05:30|276.7|276.6|276.7|276.6|276.7|276.6|276.7|276.6|10480
1612955170000|2021-02-10 11:06:10|276.6|276.5|276.7|276.5|276.7|276.5|276.6|276.5|352
1612955250000|2021-02-10 11:07:30|276.6|276.6|276.6|276.5|276.6|276.6|276.6|276.5|1266
1612955260000|2021-02-10 11:07:40|276.7|276.6|276.8|276.7|276.8|276.7|276.7|276.5|16736
1612955320000|2021-02-10 11:08:40|276.7|276.6|276.7|276.5|276.7|276.6|276.7|276.5|908
1612955330000|2021-02-10 11:08:50|276.6|276.6|276.7|276.6|276.7|276.6|276.6|276.6|0
1612955350000|2021-02-10 11:09:10||276.5||276.5||276.5||276.5|0
1612955360000|2021-02-10 11:09:20|276.6|276.6|276.7|276.5|276.7|276.6|276.6|276.5|0
1612955370000|2021-02-10 11:09:30|276.6||276.7||276.7||276.6||0
1612955380000|2021-02-10 11:09:40|276.6||276.6||276.6||276.6||0
1612955400000|2021-02-10 11:10:00|276.7|276.6|276.7|276.6|276.7|276.6|276.7|276.6|2846
1612955430000|2021-02-10 11:10:30||276.5||276.5||276.5||276.5|0
1612955450000|2021-02-10 11:10:50|||||||||174
1612955490000|2021-02-10 11:11:30|276.6||276.6||276.6||276.6||5000
1612955590000|2021-02-10 11:13:10|276.7|276.6|276.7|276.5|276.7|276.6|276.6|276.5|5889
1612955600000|2021-02-10 11:13:20|276.6||276.6||276.6||276.6||23067
1612955610000|2021-02-10 11:13:30|276.7|276.6|276.7|276.6|276.7|276.6|276.7|276.6|3690
1612955640000|2021-02-10 11:14:00||276.5||276.6||276.6||276.5|0
1612955670000|2021-02-10 11:14:30|276.8|276.7|276.8|276.6|276.8|276.7|276.8|276.6|2218
1612955770000|2021-02-10 11:16:10||276.7||276.7||276.7||276.7|2000
1612955780000|2021-02-10 11:16:20|276.9|276.8|276.9|276.7|276.9|276.8|276.9|276.7|12627
1612955810000|2021-02-10 11:16:50|||||||||3000
1612955820000|2021-02-10 11:17:00|277|276.8|277|276.8|277|276.9|276.9|276.8|6800
1612955830000|2021-02-10 11:17:10||276.9||276.9||276.9||276.8|999
1612955870000|2021-02-10 11:17:50|277.1|277|277.2|277.1|277.2|277.1|277.1|277|32804
1612955880000|2021-02-10 11:18:00|277.3|277.2|277.3|277.2|277.3|277.2|277.2|277.1|21706
1612955930000|2021-02-10 11:18:50|277.2|277.1|277.3|277.2|277.3|277.2|277.1|277|32018
1612955970000|2021-02-10 11:19:30|277.4|277.3|277.4|277.2|277.4|277.3|277.3|277.2|7553
1612955980000|2021-02-10 11:19:40||277.3||277.3||277.3||277.3|0
1612956000000|2021-02-10 11:20:00|||||||||2100
1612956060000|2021-02-10 11:21:00|277.5|277.4|277.5|277.4|277.6|277.5|277.5|277.4|34402
1612956070000|2021-02-10 11:21:10|277.6|277.5|277.6|277.5|277.6|277.5|277.6|277.5|3367
1612956080000|2021-02-10 11:21:20|277.5|277.4|277.6|277.5|277.6|277.5|277.5|277.4|2398
1612956100000|2021-02-10 11:21:40|277.7|277.6|277.8|277.6|277.8|277.7|277.7|277.6|16294
1612956130000|2021-02-10 11:22:10||277.7||277.7||277.7||277.6|10075
1612956160000|2021-02-10 11:22:40|277.9|277.8|277.9|277.8|277.9|277.8|277.8|277.7|23121
1612956170000|2021-02-10 11:22:50|278|277.9|278|277.9|278|277.9|277.9|277.8|70302
1612956210000|2021-02-10 11:23:30|||||||||2500
1612956240000|2021-02-10 11:24:00|278.1|278|278.4|278.3|278.4|278.3|278.1|278|91245
1612956260000|2021-02-10 11:24:20|278.5|278.4|278.7|278.6|278.7|278.6|278.5|278.4|33384
1612956270000|2021-02-10 11:24:30|278.8|278.7|278.8|278.7|278.8|278.7|278.7|278.6|12244
1612956290000|2021-02-10 11:24:50|278.9|278.8|278.9|278.8|278.9|278.8|278.9|278.8|6442
1612956300000|2021-02-10 11:25:00|278.8|278.7|278.9|278.8|278.9|278.8|278.8|278.7|9617
1612956310000|2021-02-10 11:25:10|279|278.9|278.9|278.7|279|278.9|278.7|278.6|70971
1612956330000|2021-02-10 11:25:30|278.8|278.8|278.8|278.7|278.8|278.8|278.7|278.6|39087
1612956340000|2021-02-10 11:25:40|||||||||500
1612956360000|2021-02-10 11:26:00|278.9|278.8|278.9|278.8|278.9|278.8|278.9|278.8|3654
1612956370000|2021-02-10 11:26:10|279|278.9|279.1|279|279.1|279|279|278.9|28134
1612956390000|2021-02-10 11:26:30|279|278.9|279|278.9|279|278.9|279|278.9|8368
1612956450000|2021-02-10 11:27:30|279.1|279|279.1|279|279.1|279|279.1|279|18961
1612956470000|2021-02-10 11:27:50|279.2|279.1|279.2|279.1|279.2|279.1|279.2|279.1|8773
1612956480000|2021-02-10 11:28:00|279.1|279|279.4|279.2|279.4|279.3|279.1|279|78892
1612956490000|2021-02-10 11:28:10|279.7|279.3|279.6|279.4|279.7|279.5|279.6|279.3|26816
1612956500000|2021-02-10 11:28:20|279.5|279.5|279.5|279.3|279.5|279.5|279.5|279.3|5000
1612956510000|2021-02-10 11:28:30|279.6|279.4|279.7|279.6|279.7|279.6|279.6|279.4|36813
1612956520000|2021-02-10 11:28:40|279.6|279.5|279.7|279.6|279.7|279.6|279.6|279.5|13217
1612956530000|2021-02-10 11:28:50|279.8|279.7|279.9|279.7|279.9|279.8|279.8|279.7|10272
1612956550000|2021-02-10 11:29:10|279.8|279.8|279.9|279.7|279.9|279.8|279.8|279.7|4484
1612956560000|2021-02-10 11:29:20|279.8||279.8||279.8||279.8||0
1612956570000|2021-02-10 11:29:30|279.9|279.8|279.9|279.8|279.9|279.8|279.9|279.8|782
1612956590000|2021-02-10 11:29:50|280||280||280||279.9||33477
1612956600000|2021-02-10 11:30:00|279.9|279.9|280|279.8|280|279.9|279.9|279.8|6000
1612956610000|2021-02-10 11:30:10|279.9|279.9|279.9|279.8|280|279.9|279.9|279.8|7969
1612956620000|2021-02-10 11:30:20|279.8|279.7|279.9|279.8|279.9|279.8|279.8|279.7|31163
1612956630000|2021-02-10 11:30:30||279.7||279.8||279.8||279.7|8779
1612956640000|2021-02-10 11:30:40|279.8|279.7|279.8|279.7|279.8|279.7|279.8|279.7|2705
1612956650000|2021-02-10 11:30:50|279.7|279.6|279.7|279.6|279.7|279.6|279.7|279.6|3669
1612956660000|2021-02-10 11:31:00|279.6|279.5|279.6|279.5|279.6|279.5|279.6|279.5|3574
1612956690000|2021-02-10 11:31:30|||||||||2666
1612956700000|2021-02-10 11:31:40||279.4||279.5||279.5||279.4|1000
1612956710000|2021-02-10 11:31:50|||||||||5400
1612956720000|2021-02-10 11:32:00|279.7|279.6|279.6|279.5|279.7|279.6|279.6|279.5|8701
1612956740000|2021-02-10 11:32:20|279.5|279.4|279.3|279.2|279.6|279.5|279.3|279.1|14573
1612956750000|2021-02-10 11:32:30|279.2|279.1|279.3|279.2|279.4|279.3|279.2|279|40504
1612956780000|2021-02-10 11:33:00|||||||||975
1612956800000|2021-02-10 11:33:20|279.2|279.1|279.3|279.2|279.3|279.2|279.1|279|53148
1612956810000|2021-02-10 11:33:30|279.2|279.1|279.2|279|279.3|279.2|279.2|279|29749
1612956820000|2021-02-10 11:33:40|279.1|278.9|278.8|278.6|279.1|278.9|278.8|278.6|27590
1612956830000|2021-02-10 11:33:50|278.7|278.5|278.7|278.6|278.7|278.6|278.6|278.5|0
1612956840000|2021-02-10 11:34:00|278.6|278.5|278.9|278.7|278.9|278.7|278.6|278.5|31033
1612956870000|2021-02-10 11:34:30|279|278.8|279.3|279.1|279.4|279.2|279|278.8|14831
1612956880000|2021-02-10 11:34:40|279.4|279.3|279.4|279.3|279.4|279.3|279.4|279.3|6254
1612956890000|2021-02-10 11:34:50|279.5|279.4|279.6|279.5|279.7|279.5|279.5|279.4|9374
1612956900000|2021-02-10 11:35:00|279.5|279.4|279.4|279.2|279.5|279.4|279.4|279.2|21327
1612956910000|2021-02-10 11:35:10|279.3|279.1|279.3|279.1|279.3|279.1|279.2|279.1|0
1612956920000|2021-02-10 11:35:20|279.5|279.2|279.6|279.4|279.6|279.4|279.5|279.2|27881
1612956930000|2021-02-10 11:35:30|279.7|279.6|279.7|279.5|279.7|279.6|279.6|279.4|11023
1612956940000|2021-02-10 11:35:40|279.6||279.6||279.6||279.6||0
1612956950000|2021-02-10 11:35:50|279.7|279.6|279.7|279.6|279.7|279.6|279.7|279.6|4966
1612956960000|2021-02-10 11:36:00|279.8|279.7|279.8|279.7|279.8|279.7|279.8|279.7|2500
1612956970000|2021-02-10 11:36:10|||||||||332
1612956980000|2021-02-10 11:36:20|279.7|279.6|279.7|279.6|279.7|279.6|279.7|279.6|1164
1612957000000|2021-02-10 11:36:40|279.6|279.5|279.6|279.5|279.6|279.6|279.6|279.5|4652
1612957010000|2021-02-10 11:36:50||279.4||279.4||279.4||279.4|3716
1612957020000|2021-02-10 11:37:00|279.7||279.6||279.7||279.5||2854
1612957030000|2021-02-10 11:37:10|279.5|279.3|279.1|278.9|279.5|279.3|279.1|278.9|25102
1612957040000|2021-02-10 11:37:20|279.2|279|279|278.8|279.2|279|279|278.8|13050
1612957050000|2021-02-10 11:37:30|278.9|278.7|278.9|278.7|278.9|278.7|278.9|278.7|2854
1612957060000|2021-02-10 11:37:40|278.8|278.6|278.8|278.7|278.8|278.7|278.8|278.6|0
1612957070000|2021-02-10 11:37:50||278.6||278.6||278.7||278.6|9956
1612957080000|2021-02-10 11:38:00|278.9|278.7|278.9|278.7|278.9|278.7|278.9|278.7|5771
1612957110000|2021-02-10 11:38:30|279|278.8|279.1|279|279.1|279|279|278.8|15752
1612957120000|2021-02-10 11:38:40|279|278.9|279|278.8|279|278.9|279|278.8|0
1612957130000|2021-02-10 11:38:50|278.9|278.9|278.9|278.7|278.9|278.9|278.9|278.7|0
1612957160000|2021-02-10 11:39:20|279|278.8|279|278.9|279|278.9|279|278.8|4122
1612957170000|2021-02-10 11:39:30|278.9|278.8|278.9|278.8|278.9|278.8|278.9|278.8|899
1612957180000|2021-02-10 11:39:40|279|278.7|278.8|278.6|279|278.8|278.7|278.6|9344
1612957200000|2021-02-10 11:40:00|278.7|278.5|278.4|278.2|278.7|278.6|278.4|278.2|63949
1612957210000|2021-02-10 11:40:10|278.2|278.1|278.4|278.2|278.4|278.2|278.2|278.1|7251
1612957240000|2021-02-10 11:40:40|278.2|278.1|278.3|278.1|278.3|278.2|278.2|278|4668
1612957260000|2021-02-10 11:41:00|278.2|278|278.1|277.9|278.2|278|278|277.9|15438
1612957270000|2021-02-10 11:41:10|278|277.8|278|277.9|278.1|277.9|278|277.8|0
1612957280000|2021-02-10 11:41:20|277.9|277.8|277.9|277.7|277.9|277.8|277.9|277.7|2426
1612957310000|2021-02-10 11:41:50|277.8|277.6|277.8|277.6|277.8|277.7|277.8|277.6|0
1612957320000|2021-02-10 11:42:00||277.7||277.6||277.7||277.6|2425
1612957330000|2021-02-10 11:42:10|277.7||277.7||277.7||277.7||0
1612957340000|2021-02-10 11:42:20|277.6|277.5|277.7|277.5|277.7|277.5|277.6|277.5|1756
1612957350000|2021-02-10 11:42:30||277.6||277.6||277.6||277.6|0
1612957360000|2021-02-10 11:42:40||277.5||277.5||277.6||277.5|1100
1612957380000|2021-02-10 11:43:00|277.8|277.6|277.6|277.5|277.8|277.7|277.6|277.5|8915
1612957390000|2021-02-10 11:43:10|277.5|277.4|277.5|277.4|277.6|277.5|277.5|277.4|1493
1612957400000|2021-02-10 11:43:20|277.6|277.5|277.6|277.4|277.6|277.5|277.6|277.4|151
1612957410000|2021-02-10 11:43:30||277.5||277.5||277.5||277.4|0
1612957430000|2021-02-10 11:43:50|||||||||2314
1612957440000|2021-02-10 11:44:00|||||||||1329
1612957450000|2021-02-10 11:44:10|277.7|277.6|277.8|277.6|277.8|277.6|277.6|277.6|7799
1612957470000|2021-02-10 11:44:30|277.7||277.7||277.7||277.7||6
1612957480000|2021-02-10 11:44:40|277.6|277.5|277.8|277.6|277.8|277.7|277.6|277.5|7876
1612957500000|2021-02-10 11:45:00|277.7|277.5|277.7|277.5|277.7|277.5|277.7|277.5|0
1612957530000|2021-02-10 11:45:30|277.6|277.4|277.6|277.5|277.6|277.5|277.6|277.4|0
1612957540000|2021-02-10 11:45:40|277.7||277.7||277.7||277.7||0
1612957550000|2021-02-10 11:45:50|277.6|277.4|277.6|277.5|277.6|277.5|277.6|277.4|0
1612957560000|2021-02-10 11:46:00||277.4||277.4||277.4||277.4|0
1612957570000|2021-02-10 11:46:10|277.5||277.5||277.6||277.5||500
1612957600000|2021-02-10 11:46:40|||||||||5684
1612957640000|2021-02-10 11:47:20|277.4|277.3|277.3|277.2|277.4|277.3|277.3|277.2|8258
1612957660000|2021-02-10 11:47:40|277.4|277.3|277.4|277.2|277.5|277.3|277.4|277.2|15662
1612957680000|2021-02-10 11:48:00||277.3||277.2||277.3||277.2|120
1612957690000|2021-02-10 11:48:10||277.3||277.3||277.3||277.3|0
1612957700000|2021-02-10 11:48:20||277.2||277.2||277.2||277.2|0
1612957710000|2021-02-10 11:48:30||277.3||277.2||277.3||277.2|0
1612957720000|2021-02-10 11:48:40||277.3||277.3||277.3||277.3|0
1612957730000|2021-02-10 11:48:50||277.2||277.2||277.2||277.2|598
1612957740000|2021-02-10 11:49:00||277.3||277.2||277.3||277.2|150
1612957750000|2021-02-10 11:49:10||277.3||277.2||277.3||277.2|750
1612957780000|2021-02-10 11:49:40|277.3||277.3||277.3||277.3||0
1612957810000|2021-02-10 11:50:10||277.1||277.1||277.1||277.1|8771
1612957820000|2021-02-10 11:50:20|277.2||277.2||277.2||277.2||0
1612957860000|2021-02-10 11:51:00|277.1|277|277.2|277|277.2|277|277.1|277|1814
1612957870000|2021-02-10 11:51:10|277.3|277.1|277.3|277.1|277.3|277.2|277.3|277.1|3117
1612957890000|2021-02-10 11:51:30|277.2||277.2||277.2||277.2||1000
1612957900000|2021-02-10 11:51:40||277||277||277.1||277|1702
1612957920000|2021-02-10 11:52:00||277.1||277||277.1||277|1250
1612957970000|2021-02-10 11:52:50||277.1||277.1||277.1||277.1|0
1612957980000|2021-02-10 11:53:00|277.3|277.2|277.3|277.1|277.3|277.2|277.3|277.1|4155
1612957990000|2021-02-10 11:53:10|277.2|277|277.2|277|277.2|277|277.2|277|0
1612958000000|2021-02-10 11:53:20|277.3|277.1|277.2|277|277.3|277.1|277.2|277|0
1612958120000|2021-02-10 11:55:20|277.1|277.1|277.2|277.1|277.2|277.1|277.1|277.1|5000
1612958150000|2021-02-10 11:55:50|277.3|277.2|277.3|277.2|277.3|277.2|277.3|277.2|1361
1612958170000|2021-02-10 11:56:10|277.4|277.3|277.4|277.2|277.4|277.3|277.3|277.2|10698
1612958180000|2021-02-10 11:56:20|277.3|277.3|277.4|277.2|277.4|277.3|277.3|277.2|3102
1612958200000|2021-02-10 11:56:40|277.5|277.3|277.5|277.3|277.5|277.4|277.5|277.3|4638
1612958210000|2021-02-10 11:56:50|277.4|277.4|277.4|277.2|277.5|277.4|277.3|277.2|27318
1612958220000|2021-02-10 11:57:00|277.3|277.3|277.4|277.2|277.4|277.3|277.3|277.2|1700
1612958240000|2021-02-10 11:57:20||277.3||277.2||277.3||277.2|50
1612958270000|2021-02-10 11:57:50||277.3||277.2||277.3||277.2|1000
1612958390000|2021-02-10 11:59:50|||||||||4
1612958400000|2021-02-10 12:00:00|277.3|277.3|277.4|277.2|277.4|277.3|277.3|277.2|1900
1612958410000|2021-02-10 12:00:10|277.5|277.3|277.5|277.4|277.6|277.4|277.4|277.3|21409
1612958420000|2021-02-10 12:00:20|277.6|277.3|277.6|277.4|277.6|277.4|277.6|277.3|463
1612958430000|2021-02-10 12:00:30|277.5|277.3|277.5|277.3|277.5|277.4|277.5|277.3|0
1612958440000|2021-02-10 12:00:40|277.6|277.4|277.6|277.4|277.6|277.5|277.5|277.4|337
1612958460000|2021-02-10 12:01:00|277.5|277.3|277.5|277.3|277.5|277.3|277.4|277.3|0
1612958470000|2021-02-10 12:01:10|277.4|277.2|277.4|277.2|277.4|277.2|277.4|277.2|843
1612958480000|2021-02-10 12:01:20|277.3|277.3|277.5|277.4|277.5|277.4|277.3|277.3|6311
1612958490000|2021-02-10 12:01:30||277.3||277.3||277.3||277.3|0
1612958500000|2021-02-10 12:01:40|277.6|277.4|277.5|277.3|277.6|277.4|277.5|277.3|7024
1612958540000|2021-02-10 12:02:20|277.4|277.4|277.8|277.6|278|277.8|277.4|277.4|80668
1612958570000|2021-02-10 12:02:50|277.9|277.7|277.9|277.7|277.9|277.8|277.8|277.7|9263
1612958580000|2021-02-10 12:03:00|277.8|277.6|277.8|277.7|277.8|277.7|277.7|277.6|11366
1612958590000|2021-02-10 12:03:10|277.9||277.9||277.9||277.9||0
1612958650000|2021-02-10 12:04:10|277.8|277.6|277.6|277.5|277.8|277.6|277.6|277.5|27564
1612958660000|2021-02-10 12:04:20|277.5|277.4|277.6|277.4|277.6|277.5|277.5|277.4|5158
1612958730000|2021-02-10 12:05:30|277.5|277.5|277.5|277.4|277.6|277.5|277.5|277.4|1892
1612958750000|2021-02-10 12:05:50||277.3||277.3||277.3||277.3|6675
1612958760000|2021-02-10 12:06:00|277.6|277.4|277.6|277.4|277.6|277.5|277.5|277.4|9382
1612958770000|2021-02-10 12:06:10|277.5||277.5||277.5||277.5||0
1612958780000|2021-02-10 12:06:20|277.6||277.6||277.6||277.6||0
1612958820000|2021-02-10 12:07:00|277.5|277.3|277.5|277.3|277.5|277.3|277.5|277.3|0
1612958840000|2021-02-10 12:07:20|277.6|277.4|277.6|277.4|277.6|277.5|277.6|277.4|1
1612958850000|2021-02-10 12:07:30|277.7|277.5|277.7|277.6|277.7|277.6|277.7|277.5|14710
1612958860000|2021-02-10 12:07:40||277.5||277.5||277.5||277.5|0
1612958870000|2021-02-10 12:07:50|277.8|277.6|277.8|277.7|277.8|277.7|277.8|277.6|21942
1612958880000|2021-02-10 12:08:00|277.7|277.6|277.7|277.5|277.7|277.6|277.6|277.5|6497
1612958890000|2021-02-10 12:08:10|277.8|277.6|277.8|277.6|277.8|277.6|277.8|277.6|0
1612958910000|2021-02-10 12:08:30|277.7||277.8||277.8||277.7||0
1612958940000|2021-02-10 12:09:00||277.7||277.7||277.7||277.6|0
1612958950000|2021-02-10 12:09:10||277.6||277.6||277.6||277.6|500
1612958970000|2021-02-10 12:09:30||277.7||277.7||277.7||277.7|0
1612958980000|2021-02-10 12:09:40||277.6||277.6||277.6||277.6|0
1612958990000|2021-02-10 12:09:50||277.7||277.7||277.7||277.7|0
1612959000000|2021-02-10 12:10:00||277.6||277.6||277.6||277.6|2032
1612959010000|2021-02-10 12:10:10|277.7||277.7||277.7||277.7||0
1612959030000|2021-02-10 12:10:30|277.6|277.5|277.5|277.4|277.6|277.5|277.5|277.4|9773
1612959050000|2021-02-10 12:10:50|277.6|277.5|277.6|277.4|277.6|277.5|277.5|277.4|6969
1612959060000|2021-02-10 12:11:00|277.5||277.5||277.5||277.5||0
1612959080000|2021-02-10 12:11:20|277.4|277.3|277.5|277.3|277.5|277.3|277.4|277.3|3025
1612959140000|2021-02-10 12:12:20|277.4|277.2|277.3|277.1|277.4|277.2|277.2|277.1|6339
1612959150000|2021-02-10 12:12:30|277.2|277.2|277.3|277.2|277.3|277.2|277.2|277.2|6645
1612959170000|2021-02-10 12:12:50|||||||||2
1612959210000|2021-02-10 12:13:30|277.2|277.1|277.3|277.1|277.3|277.1|277.2|277.1|0
1612959240000|2021-02-10 12:14:00|277.2|277.2|277.2|277.1|277.2|277.2|277.2|277.1|1700
1612959250000|2021-02-10 12:14:10||277||277||277||277|4013
1612959270000|2021-02-10 12:14:30||277.1||277.1||277.1||277.1|0
1612959280000|2021-02-10 12:14:40||277||277||277||277|0
1612959290000|2021-02-10 12:14:50||277.1||277.1||277.1||277.1|0
1612959300000|2021-02-10 12:15:00||277||277||277||277|2844
1612959330000|2021-02-10 12:15:30|277.1||277.1||277.1||277.1||0
1612959340000|2021-02-10 12:15:40||276.9||277||277||276.9|7056
1612959380000|2021-02-10 12:16:20|277.2|277.1|277.1|277|277.3|277.1|277.1|277|20350
1612959420000|2021-02-10 12:17:00|277|276.9|277.1|277|277.1|277|277|276.9|3254
1612959440000|2021-02-10 12:17:20|277.2|277.1|277.2|277.1|277.2|277.1|277.2|277.1|9071
1612959490000|2021-02-10 12:18:10|277.1|277|277.2|277|277.2|277|277.1|277|5628
1612959500000|2021-02-10 12:18:20||277.1||277||277.1||277|0
1612959550000|2021-02-10 12:19:10||277.1||277.1||277.1||277|0
1612959570000|2021-02-10 12:19:30|277.3|277|277.3|277.2|277.3|277.2|277.3|277|11364
1612959580000|2021-02-10 12:19:40||277.1||277.2||277.2||277.1|0
1612959590000|2021-02-10 12:19:50|277.4|277.3|277.5|277.3|277.5|277.4|277.4|277.2|7618
1612959610000|2021-02-10 12:20:10|277.4||277.4||277.4||277.4||0
1612959630000|2021-02-10 12:20:30||277.2||277.2||277.3||277.2|21248
1612959640000|2021-02-10 12:20:40||277.3||277.2||277.3||277.2|0
1612959650000|2021-02-10 12:20:50|277.3||277.3||277.3||277.3||357
1612959660000|2021-02-10 12:21:00||277.1||277.1||277.1||277.1|4579
1612959680000|2021-02-10 12:21:20||277.2||277.2||277.2||277.2|0
1612959750000|2021-02-10 12:22:30|277.4|277.3|277.5|277.4|277.5|277.4|277.4|277.3|4760
1612959760000|2021-02-10 12:22:40|277.4|277.3|277.5|277.3|277.5|277.3|277.4|277.3|962
1612959800000|2021-02-10 12:23:20|277.4||277.4||277.4||277.4||0
1612959820000|2021-02-10 12:23:40|277.5|277.4|277.4|277.3|277.5|277.4|277.4|277.3|1262
1612959830000|2021-02-10 12:23:50|277.5||277.5||277.5||277.5||0
1612959840000|2021-02-10 12:24:00||277.4||277.4||277.4||277.4|0
1612959850000|2021-02-10 12:24:10|277.6|277.5|277.4|277.2|277.6|277.5|277.3|277.2|42726
1612959870000|2021-02-10 12:24:30|277.3|277.1|277.2|277|277.3|277.1|277.2|277|400
1612959890000|2021-02-10 12:24:50||277.1||277.1||277.1||277.1|0
1612959930000|2021-02-10 12:25:30|277.1|277|277.2|277|277.2|277|277.1|277|1264
1612959960000|2021-02-10 12:26:00||277.1||277.1||277.1||277.1|0
1612960030000|2021-02-10 12:27:10|||||||||250
1612960040000|2021-02-10 12:27:20|||||||||40
1612960050000|2021-02-10 12:27:30|277.1|277|277|276.8|277.2|277|276.9|276.8|26465
1612960060000|2021-02-10 12:27:40|277.1|276.9|277.1|276.9|277.2|277.1|277.1|276.9|7255
1612960080000|2021-02-10 12:28:00|||||||||100
1612960090000|2021-02-10 12:28:10||277||277||277||277|0
1612960100000|2021-02-10 12:28:20|277.4|276.9|277.3|277.1|277.4|277.2|277.2|276.9|39890
1612960110000|2021-02-10 12:28:30|277.2|277|277.2|277.1|277.3|277.1|277.2|277|845
1612960120000|2021-02-10 12:28:40|277.3|277|277.2|277|277.3|277|277.2|277|2739
1612960130000|2021-02-10 12:28:50||277.1||277||277.1||277|0
1612960180000|2021-02-10 12:29:40|||||||||1000
1612960200000|2021-02-10 12:30:00|277.1|276.9|277|276.9|277.1|276.9|277|276.9|8789
1612960250000|2021-02-10 12:30:50|276.9|276.8|277.2|277|277.4|277.3|276.9|276.8|64345
1612960260000|2021-02-10 12:31:00|277.1||277.1||277.1||277.1||0
1612960270000|2021-02-10 12:31:10|277.2||277.2||277.2||277.2||0
1612960290000|2021-02-10 12:31:30|277.1||277.1||277.1||277.1||0
1612960310000|2021-02-10 12:31:50|277|276.9|277|276.9|277|276.9|277|276.9|959
1612960320000|2021-02-10 12:32:00||276.8||276.8||276.8||276.8|348
1612960380000|2021-02-10 12:33:00|276.9|276.7|276.6|276.4|276.9|276.7|276.6|276.4|9540
1612960390000|2021-02-10 12:33:10|276.5||276.6||276.6||276.5||0
1612960410000|2021-02-10 12:33:30||276.5||276.5||276.5||276.5|0
1612960420000|2021-02-10 12:33:40|276.7|276.6|276.8|276.6|276.8|276.6|276.7|276.6|4387
1612960450000|2021-02-10 12:34:10|276.7||276.7||276.7||276.7||0
1612960460000|2021-02-10 12:34:20|||||||||183
1612960480000|2021-02-10 12:34:40|276.6|276.5|276.6|276.5|276.7|276.5|276.6|276.5|20430
1612960530000|2021-02-10 12:35:30||276.4||276.5||276.5||276.4|1378
1612960540000|2021-02-10 12:35:40|276.7|276.6|276.8|276.6|276.8|276.6|276.7|276.6|6179
1612960550000|2021-02-10 12:35:50|276.9|276.7|276.8|276.7|276.9|276.7|276.8|276.7|0
1612960630000|2021-02-10 12:37:10|276.9|276.8|276.9|276.7|276.9|276.8|276.8|276.7|2627
1612960660000|2021-02-10 12:37:40||276.8||276.7||276.8||276.7|0
1612960670000|2021-02-10 12:37:50||276.8||276.8||276.8||276.8|0
1612960680000|2021-02-10 12:38:00|277||276.9||277||276.9||0
1612960690000|2021-02-10 12:38:10|276.8|276.7|276.8|276.7|276.8|276.7|276.8|276.7|9902
1612960700000|2021-02-10 12:38:20|276.7|276.6|276.6|276.5|276.8|276.6|276.6|276.5|14912
1612960710000|2021-02-10 12:38:30|276.7|276.4|276.6|276.4|276.7|276.4|276.6|276.4|0
1612960720000|2021-02-10 12:38:40||276.5||276.5||276.5||276.5|0
1612960750000|2021-02-10 12:39:10|276.7||276.7||276.7||276.6||0
1612960780000|2021-02-10 12:39:40||276.6||276.5||276.6||276.5|819
1612960800000|2021-02-10 12:40:00|276.6||276.6||276.6||276.6||0
1612960810000|2021-02-10 12:40:10|276.5|276.4|276.6|276.4|276.6|276.5|276.5|276.4|7974
1612960820000|2021-02-10 12:40:20||276.5||276.5||276.5||276.5|0
1612960840000|2021-02-10 12:40:40|||||||||1070
1612960860000|2021-02-10 12:41:00||276.4||276.4||276.4||276.4|0
1612960870000|2021-02-10 12:41:10||276.5||276.5||276.5||276.5|0
1612960880000|2021-02-10 12:41:20|||||||||740
1612960900000|2021-02-10 12:41:40|276.7|276.6|276.7|276.6|276.7|276.6|276.7|276.5|2077
1612960940000|2021-02-10 12:42:20|276.8|276.7|276.8|276.6|276.8|276.7|276.8|276.6|2500
1612960960000|2021-02-10 12:42:40||276.7||276.7||276.7||276.7|2000
1612960990000|2021-02-10 12:43:10|276.7|276.6|276.8|276.6|276.8|276.6|276.7|276.6|8312
1612961030000|2021-02-10 12:43:50|276.7||276.7||276.7||276.7||0
1612961070000|2021-02-10 12:44:30|276.8|276.7|276.8|276.6|276.8|276.7|276.7|276.6|3266
1612961080000|2021-02-10 12:44:40||276.7||276.7||276.7||276.6|0
1612961130000|2021-02-10 12:45:30|||||||||998
1612961140000|2021-02-10 12:45:40|276.7|276.6|276.8|276.7|276.8|276.7|276.7|276.6|2561
1612961160000|2021-02-10 12:46:00|276.7|276.6|276.7|276.6|276.7|276.6|276.7|276.6|2290
1612961170000|2021-02-10 12:46:10|276.8|276.7|276.8|276.6|276.8|276.7|276.8|276.6|0
1612961220000|2021-02-10 12:47:00||276.7||276.7||276.7||276.7|28037
1612961230000|2021-02-10 12:47:10|276.7|276.6|276.7|276.6|276.7|276.6|276.7|276.6|4623
1612961250000|2021-02-10 12:47:30|276.6|276.5|276.8|276.7|276.8|276.7|276.6|276.4|15356
1612961280000|2021-02-10 12:48:00|276.9|276.8|276.8|276.6|276.9|276.8|276.7|276.6|6603
1612961320000|2021-02-10 12:48:40|276.7|276.5|276.7|276.5|276.7|276.5|276.6|276.5|280
1612961380000|2021-02-10 12:49:40||276.6||276.5||276.6||276.5|700
1612961390000|2021-02-10 12:49:50|276.6||276.6||276.7||276.6||3500
1612961400000|2021-02-10 12:50:00||276.4||276.4||276.4||276.4|406
1612961410000|2021-02-10 12:50:10|276.7|276.5|276.7|276.5|276.7|276.5|276.6|276.5|10398
1612961440000|2021-02-10 12:50:40|276.6|276.4|276.6|276.4|276.6|276.4|276.6|276.4|1682
1612961470000|2021-02-10 12:51:10|276.7|276.5|276.8|276.7|276.8|276.7|276.7|276.5|14645
1612961480000|2021-02-10 12:51:20||276.6||276.6||276.6||276.6|0
1612961490000|2021-02-10 12:51:30||276.7||276.7||276.7||276.7|100
1612961510000|2021-02-10 12:51:50|276.9|276.8|276.9|276.7|276.9|276.8|276.9|276.7|25411
1612961520000|2021-02-10 12:52:00|276.8||276.9||276.9||276.8||0
1612961550000|2021-02-10 12:52:30||276.8||276.8||276.8||276.7|0
1612961560000|2021-02-10 12:52:40|276.8|276.7|276.8|276.7|276.8|276.7|276.8|276.7|874
1612961570000|2021-02-10 12:52:50|276.7|276.6|276.8|276.6|276.8|276.6|276.7|276.6|3462
1612961580000|2021-02-10 12:53:00|276.7||276.7||276.7||276.7||2590
1612961590000|2021-02-10 12:53:10|||||||||2364
1612961640000|2021-02-10 12:54:00||276.5||276.5||276.5||276.5|1886
1612961690000|2021-02-10 12:54:50|||||||||200
1612961710000|2021-02-10 12:55:10|||||||||15
1612961730000|2021-02-10 12:55:30|276.6||276.7||276.7||276.6||250
1612961770000|2021-02-10 12:56:10|276.6|276.6|276.5|276.4|276.6|276.6|276.5|276.4|7215
1612961780000|2021-02-10 12:56:20|276.4|276.3|276.4|276.3|276.4|276.3|276.4|276.3|1082
1612961790000|2021-02-10 12:56:30|276.3|276.2|276.4|276.2|276.4|276.2|276.3|276.2|220
1612961810000|2021-02-10 12:56:50||276.3||276.3||276.3||276.3|470
1612961830000|2021-02-10 12:57:10||276.2||276.2||276.2||276.2|890
1612961840000|2021-02-10 12:57:20||276.3||276.3||276.3||276.3|0
1612961870000|2021-02-10 12:57:50|276.5|276.4|276.7|276.5|276.7|276.5|276.5|276.4|15246
1612961880000|2021-02-10 12:58:00||276.6||276.6||276.6||276.6|0
1612961890000|2021-02-10 12:58:10|276.6|276.5|276.7|276.5|276.7|276.5|276.6|276.5|1586
1612961900000|2021-02-10 12:58:20|276.6||276.7||276.7||276.6||0
1612961920000|2021-02-10 12:58:40||276.6||276.6||276.6||276.6|0
1612961930000|2021-02-10 12:58:50|276.6|276.5|276.7|276.5|276.7|276.6|276.6|276.5|4141
1612961940000|2021-02-10 12:59:00||276.6||276.5||276.6||276.5|2134
1612961950000|2021-02-10 12:59:10||276.6||276.5||276.6||276.5|0
1612961970000|2021-02-10 12:59:30||276.6||276.6||276.6||276.6|0
1612961980000|2021-02-10 12:59:40||276.5||276.5||276.5||276.5|0
1612961990000|2021-02-10 12:59:50||276.6||276.6||276.6||276.6|0
1612962010000|2021-02-10 13:00:10|276.6|276.5|276.6|276.5|276.7|276.5|276.6|276.5|14535
1612962020000|2021-02-10 13:00:20|276.5|276.4|276.5|276.4|276.6|276.4|276.5|276.4|1199
1612962030000|2021-02-10 13:00:30|276.4|276.3|276.5|276.3|276.5|276.3|276.4|276.3|0
1612962040000|2021-02-10 13:00:40|276.4||276.4||276.5||276.4||0
1612962060000|2021-02-10 13:01:00||276.2||276.2||276.2||276.2|2258
1612962080000|2021-02-10 13:01:20|276.3||276.4||276.4||276.3||500
1612962110000|2021-02-10 13:01:50||276.3||276.2||276.3||276.2|0
1612962120000|2021-02-10 13:02:00||276.3||276.2||276.3||276.2|0
1612962130000|2021-02-10 13:02:10||276.3||276.3||276.3||276.3|0
1612962140000|2021-02-10 13:02:20|276.5|276.4|276.5|276.3|276.5|276.4|276.5|276.3|6284
1612962150000|2021-02-10 13:02:30|276.4||276.4||276.4||276.4||0
1612962160000|2021-02-10 13:02:40|276.5||276.4||276.5||276.4||0
1612962170000|2021-02-10 13:02:50||276.2||276.2||276.2||276.2|0
1612962210000|2021-02-10 13:03:30|276.5|276.3|276.4|276.2|276.5|276.3|276.4|276.2|8501
1612962230000|2021-02-10 13:03:50||276.3||276.3||276.3||276.3|0
1612962280000|2021-02-10 13:04:40|276.5|276.4|276.4|276.3|276.5|276.4|276.4|276.3|3400
1612962290000|2021-02-10 13:04:50|276.5|276.4|276.6|276.5|276.9|276.7|276.5|276.4|25862
1612962300000|2021-02-10 13:05:00||276.4||276.4||276.4||276.4|631
1612962320000|2021-02-10 13:05:20|276.5||276.5||276.5||276.5||0
1612962340000|2021-02-10 13:05:40|276.4|276.3|276.5|276.3|276.5|276.3|276.4|276.3|296
1612962360000|2021-02-10 13:06:00|276.4|276.4|276.4|276.3|276.4|276.4|276.4|276.3|238
1612962400000|2021-02-10 13:06:40||276.2||276.2||276.2||276.2|2424
1612962430000|2021-02-10 13:07:10||276.3||276.3||276.3||276.3|0
1612962440000|2021-02-10 13:07:20|276.5|276.4|276.5|276.3|276.6|276.4|276.5|276.3|18018
1612962470000|2021-02-10 13:07:50|276.4||276.4||276.5||276.4||2771
1612962490000|2021-02-10 13:08:10|276.5|276.4|276.3|276.2|276.5|276.4|276.3|276.2|14483
1612962510000|2021-02-10 13:08:30|276.4|276.3|276.4|276.3|276.4|276.3|276.4|276.3|850
1612962520000|2021-02-10 13:08:40||276.2||276.2||276.2||276.2|0
1612962530000|2021-02-10 13:08:50|276.3|276.3|276.4|276.2|276.4|276.3|276.3|276.2|0
1612962600000|2021-02-10 13:10:00|276.3|276.3|276.3|276.2|276.3|276.3|276.3|276.2|1577
1612962610000|2021-02-10 13:10:10|276.4|276.3|276.5|276.3|276.6|276.4|276.4|276.2|8774
1612962620000|2021-02-10 13:10:20||276.4||276.4||276.4||276.4|0
1612962650000|2021-02-10 13:10:50|276.6|276.5|276.7|276.5|276.7|276.5|276.6|276.5|5905
1612962660000|2021-02-10 13:11:00|276.6||276.7||276.7||276.6||0
1612962670000|2021-02-10 13:11:10||276.6||276.6||276.6||276.6|0
1612962700000|2021-02-10 13:11:40|276.8|276.7|276.8|276.7|276.8|276.7|276.8|276.7|4285
1612962710000|2021-02-10 13:11:50|276.7|276.6|276.6|276.5|276.8|276.6|276.6|276.5|7632
1612962740000|2021-02-10 13:12:20|276.7|276.6|276.7|276.6|276.8|276.6|276.7|276.6|1399
1612962750000|2021-02-10 13:12:30|276.8||276.7||276.8||276.7||0
1612962810000|2021-02-10 13:13:30|276.6|276.5|276.7|276.5|276.7|276.5|276.6|276.5|11054
1612962820000|2021-02-10 13:13:40|276.6||276.6||276.6||276.6||0
1612962860000|2021-02-10 13:14:20|276.7|276.6|276.7|276.6|276.7|276.6|276.7|276.6|2398
1612962880000|2021-02-10 13:14:40||276.5||276.6||276.6||276.5|0
1612962920000|2021-02-10 13:15:20|||||||||150
1612962950000|2021-02-10 13:15:50|276.8|276.7|276.8|276.7|276.8|276.7|276.8|276.7|2088
1612962960000|2021-02-10 13:16:00|276.9|276.8|276.9|276.7|276.9|276.8|276.9|276.7|5617
1612962970000|2021-02-10 13:16:10||276.8||276.8||276.8||276.8|0
1612962980000|2021-02-10 13:16:20||276.7||276.7||276.7||276.7|0
1612962990000|2021-02-10 13:16:30|276.8||276.8||276.8||276.8||0
1612963000000|2021-02-10 13:16:40|||||||||330
1612963020000|2021-02-10 13:17:00|276.7|276.6|276.7|276.5|276.7|276.6|276.7|276.5|4369
1612963030000|2021-02-10 13:17:10||276.6||276.6||276.6||276.6|0
1612963040000|2021-02-10 13:17:20|276.6|276.5|276.7|276.5|276.7|276.5|276.6|276.5|170
1612963050000|2021-02-10 13:17:30|276.6||276.6||276.6||276.6||0
1612963070000|2021-02-10 13:17:50|276.5|276.4|276.5|276.3|276.6|276.4|276.5|276.3|3228
1612963090000|2021-02-10 13:18:10||276.4||276.3||276.4||276.3|0
1612963100000|2021-02-10 13:18:20||276.4||276.3||276.4||276.3|0
1612963110000|2021-02-10 13:18:30|276.6|276.4|276.6|276.4|276.6|276.5|276.6|276.4|5419
1612963130000|2021-02-10 13:18:50|276.5||276.6||276.6||276.5||0
1612963140000|2021-02-10 13:19:00||276.5||276.4||276.5||276.4|1
1612963160000|2021-02-10 13:19:20|276.5||276.5||276.5||276.5||0
1612963180000|2021-02-10 13:19:40|276.4|276.3|276.4|276.3|276.4|276.3|276.4|276.3|24
1612963190000|2021-02-10 13:19:50||276.2||276.3||276.3||276.2|840
1612963210000|2021-02-10 13:20:10|276.3|276.2|276.2|276.1|276.3|276.2|276.2|276.1|3072
1612963230000|2021-02-10 13:20:30|276.1|276|276.2|276|276.2|276|276.1|276|164
1612963260000|2021-02-10 13:21:00||276.1||276||276.1||276|0
1612963290000|2021-02-10 13:21:30||276.1||276||276.1||276|0
1612963330000|2021-02-10 13:22:10||276.1||276.1||276.1||276.1|0
1612963340000|2021-02-10 13:22:20|||||||||1
1612963350000|2021-02-10 13:22:30|276.3|276.2|276.4|276.2|276.4|276.2|276.3|276.1|9416
1612963370000|2021-02-10 13:22:50|276.5|276.3|276.4|276.2|276.5|276.3|276.4|276.2|998
1612963380000|2021-02-10 13:23:00|276.5|276.3|276.4|276.3|276.5|276.3|276.4|276.3|0
1612963410000|2021-02-10 13:23:30|276.5||276.4||276.5||276.4||900
1612963420000|2021-02-10 13:23:40|276.5||276.5||276.5||276.4||1000
1612963440000|2021-02-10 13:24:00|276.4|276.4|276.4|276.3|276.5|276.4|276.4|276.3|4000
1612963450000|2021-02-10 13:24:10|276.5||276.5||276.5||276.5||0
1612963470000|2021-02-10 13:24:30|276.6|276.4|276.5|276.4|276.6|276.4|276.5|276.3|1723
1612963480000|2021-02-10 13:24:40||276.3||276.3||276.3||276.3|0
1612963490000|2021-02-10 13:24:50||276.4||276.4||276.4||276.4|0
1612963500000|2021-02-10 13:25:00|276.4|276.3|276.5|276.3|276.5|276.4|276.4|276.3|8285
1612963520000|2021-02-10 13:25:20|276.4||276.4||276.4||276.4||0
1612963530000|2021-02-10 13:25:30||276.2||276.2||276.2||276.2|0
1612963540000|2021-02-10 13:25:40||276.3||276.3||276.3||276.3|0
1612963680000|2021-02-10 13:28:00|276.5|276.4|276.5|276.4|276.5|276.4|276.5|276.4|4606
1612963690000|2021-02-10 13:28:10||276.3||276.4||276.4||276.3|550
1612963710000|2021-02-10 13:28:30||276.3||276.3||276.3||276.3|914
1612963740000|2021-02-10 13:29:00|||||||||769
1612963770000|2021-02-10 13:29:30|276.6|276.4|276.6|276.4|276.6|276.5|276.6|276.4|1500
1612963780000|2021-02-10 13:29:40||276.5||276.5||276.5||276.5|0
1612963790000|2021-02-10 13:29:50|276.7|276.4|276.7|276.5|276.7|276.5|276.7|276.4|8836
1612963800000|2021-02-10 13:30:00|276.6|276.4|276.6|276.4|276.6|276.5|276.6|276.3|11936
1612963810000|2021-02-10 13:30:10||276.5||276.5||276.5||276.5|0
1612963820000|2021-02-10 13:30:20|276.7||276.7||276.7||276.7||0
1612963830000|2021-02-10 13:30:30|276.6||276.6||276.6||276.6||999
1612963870000|2021-02-10 13:31:10|||||||||2000
1612963900000|2021-02-10 13:31:40|276.7|276.6|276.7|276.6|276.8|276.6|276.7|276.5|3609
1612963940000|2021-02-10 13:32:20|276.8|276.7|276.8|276.7|276.8|276.7|276.8|276.7|1034
1612963960000|2021-02-10 13:32:40|276.9|276.8|276.9|276.7|276.9|276.8|276.9|276.7|1136
1612963980000|2021-02-10 13:33:00|277|276.8|277|276.8|277|276.8|277|276.8|0
1612963990000|2021-02-10 13:33:10|276.9|276.7|276.9|276.8|276.9|276.8|276.9|276.7|2845
1612964020000|2021-02-10 13:33:40|277|276.9|276.8|276.6|277|276.9|276.8|276.6|25238
1612964030000|2021-02-10 13:33:50|276.7||276.7||276.7||276.7||0
1612964060000|2021-02-10 13:34:20|276.6|276.5|276.6|276.5|276.6|276.5|276.6|276.5|1301
1612964070000|2021-02-10 13:34:30|276.7|276.4|276.6|276.4|276.7|276.4|276.5|276.4|5651
1612964100000|2021-02-10 13:35:00|276.5|276.5|276.5|276.3|276.5|276.5|276.5|276.3|0
1612964170000|2021-02-10 13:36:10|276.4||276.5||276.5||276.4||0
1612964180000|2021-02-10 13:36:20|||||||||500
1612964220000|2021-02-10 13:37:00|276.6|276.4|276.4|276.2|276.6|276.5|276.3|276.2|11490
1612964250000|2021-02-10 13:37:30|276.3|276.1|276.2|276.1|276.3|276.1|276.2|276.1|2148
1612964260000|2021-02-10 13:37:40|276.3||276.3||276.3||276.3||1268
1612964270000|2021-02-10 13:37:50|276.2||276.2||276.2||276.2||0
1612964280000|2021-02-10 13:38:00|276.1|276|276.2|276|276.2|276.1|276.1|276|7698
1612964340000|2021-02-10 13:39:00|276.1||276.1||276.1||276.1||0
1612964390000|2021-02-10 13:39:50|276.2||276.2||276.2||276.2||0
1612964400000|2021-02-10 13:40:00||276.1||276||276.1||276|0
1612964420000|2021-02-10 13:40:20|276.1||276.1||276.1||276.1||0
1612964430000|2021-02-10 13:40:30||275.9||276||276||275.9|5767
1612964440000|2021-02-10 13:40:40|276.2|276.1|276.2|276.1|276.2|276.1|276.2|276|1812
1612964450000|2021-02-10 13:40:50|276.1|276|276.1|276|276.1|276|276.1|276|502
1612964470000|2021-02-10 13:41:10|276.2|276.1|276.3|276.1|276.3|276.1|276.2|276.1|1817
1612964480000|2021-02-10 13:41:20|276.4|276.2|276.3|276.2|276.4|276.2|276.3|276.2|0
1612964490000|2021-02-10 13:41:30||276.1||276.2||276.2||276.1|33
1612964520000|2021-02-10 13:42:00|||||||||1086
1612964560000|2021-02-10 13:42:40|276.4|276.3|276.5|276.3|276.5|276.3|276.4|276.3|245
1612964580000|2021-02-10 13:43:00|276.4||276.4||276.4||276.4||0
1612964590000|2021-02-10 13:43:10|276.5|276.4|276.5|276.4|276.5|276.4|276.5|276.4|399
1612964600000|2021-02-10 13:43:20|276.4|276.3|276.4|276.3|276.4|276.3|276.4|276.3|4068
1612964610000|2021-02-10 13:43:30|||||||||200
1612964650000|2021-02-10 13:44:10|276.5|276.4|276.6|276.4|276.6|276.5|276.5|276.4|4805
1612964710000|2021-02-10 13:45:10|276.5|276.3|276.5|276.3|276.5|276.3|276.4|276.3|9799
1612964730000|2021-02-10 13:45:30|276.4||276.4||276.5||276.4||0
1612964740000|2021-02-10 13:45:40|276.5||276.5||276.5||276.5||0
1612964750000|2021-02-10 13:45:50|276.4||276.5||276.5||276.4||0
1612964760000|2021-02-10 13:46:00||276.4||276.4||276.4||276.4|0
1612964770000|2021-02-10 13:46:10|276.6|276.3|276.6|276.4|276.6|276.5|276.6|276.3|14549
1612964780000|2021-02-10 13:46:20|276.7|276.5|276.7|276.6|276.7|276.6|276.6|276.4|31543
1612964790000|2021-02-10 13:46:30|276.8|276.7|276.8|276.7|276.8|276.7|276.8|276.7|3427
1612964800000|2021-02-10 13:46:40|276.7|276.6|276.8|276.6|276.8|276.6|276.7|276.6|4573
1612964810000|2021-02-10 13:46:50||276.7||276.7||276.7||276.7|7942
1612964830000|2021-02-10 13:47:10|276.9|276.8|276.9|276.8|277.1|277|276.9|276.8|267704
1612964840000|2021-02-10 13:47:20|276.8|276.7|276.9|276.8|276.9|276.8|276.8|276.7|21326
1612964850000|2021-02-10 13:47:30|||||||||1112
1612964860000|2021-02-10 13:47:40|277|276.9|277|276.9|277|276.9|277|276.9|3430
1612964910000|2021-02-10 13:48:30|277.1|277|277.1|277|277.1|277|277.1|276.9|14142
1612964920000|2021-02-10 13:48:40|||||||||998
1612964950000|2021-02-10 13:49:10|277.2|277.1|277.3|277.1|277.3|277.1|277.2|277.1|1
1612964960000|2021-02-10 13:49:20|277.1|277|277.1|277|277.1|277|277.1|277|15809
1612964970000|2021-02-10 13:49:30|277.2|277.1|277.4|277.3|277.4|277.3|277.2|277|5405
1612964980000|2021-02-10 13:49:40|||||||||1682
1612965000000|2021-02-10 13:50:00|277.5|277.4|277.4|277.3|277.5|277.4|277.4|277.3|9728
1612965010000|2021-02-10 13:50:10|||||||||5186
1612965030000|2021-02-10 13:50:30|277.5|277.4|277.6|277.5|277.6|277.5|277.5|277.4|19443
1612965050000|2021-02-10 13:50:50|277.7|277.6|277.8|277.7|277.8|277.7|277.7|277.6|5990
1612965060000|2021-02-10 13:51:00|277.9|277.8|277.9|277.8|277.9|277.8|277.9|277.8|2672
1612965070000|2021-02-10 13:51:10|278|277.9|278|277.9|278|277.9|277.9|277.8|3790
1612965080000|2021-02-10 13:51:20|||||||||1689
1612965100000|2021-02-10 13:51:40|278.1|278|278.2|278.1|278.3|278.1|278.1|278|14056
1612965110000|2021-02-10 13:51:50|278.3|278.2|278.3|278.2|278.4|278.2|278.3|278.1|3391
1612965120000|2021-02-10 13:52:00|278.4|278.3|278.5|278.3|278.5|278.3|278.4|278.3|907
1612965130000|2021-02-10 13:52:10|278.6|278.4|278.6|278.4|278.7|278.5|278.6|278.4|22414
1612965140000|2021-02-10 13:52:20|278.7|278.5|278.7|278.5|278.7|278.6|278.6|278.5|16604
1612965150000|2021-02-10 13:52:30|278.8|278.6|278.8|278.6|278.8|278.6|278.7|278.5|10301
1612965160000|2021-02-10 13:52:40|278.7|278.5|278.8|278.6|278.8|278.6|278.7|278.5|5598
1612965170000|2021-02-10 13:52:50|278.7|278.5|278.8|278.6|278.9|278.7|278.6|278.5|38088
1612965180000|2021-02-10 13:53:00|278.7|278.5|278.6|278.4|278.7|278.5|278.5|278.3|22521
1612965190000|2021-02-10 13:53:10||278.5||278.5||278.5||278.5|0
1612965200000|2021-02-10 13:53:20|278.7|278.6|278.8|278.6|278.8|278.6|278.7|278.6|5747
1612965210000|2021-02-10 13:53:30|278.7|278.7|278.6|278.4|278.7|278.7|278.5|278.4|18086
1612965220000|2021-02-10 13:53:40|278.5|278.3|278.5|278.3|278.5|278.3|278.4|278.3|5600
1612965230000|2021-02-10 13:53:50|278.4|278.4|278.4|278.3|278.4|278.4|278.4|278.3|3055
1612965240000|2021-02-10 13:54:00|278.3|278.2|278.3|278.2|278.4|278.2|278.3|278.2|2053
1612965250000|2021-02-10 13:54:10|278.2|278.1|278.3|278.2|278.3|278.2|278.2|278.1|1717
1612965260000|2021-02-10 13:54:20|278.4||278.4||278.4||278.3||3946
1612965270000|2021-02-10 13:54:30|278.5|278.3|278.5|278.4|278.5|278.4|278.5|278.3|10000
1612965290000|2021-02-10 13:54:50|278.4|278.3|278.5|278.3|278.5|278.3|278.4|278.2|5223
1612965300000|2021-02-10 13:55:00||278.4||278.4||278.4||278.4|1078
1612965310000|2021-02-10 13:55:10|||||||||1661
1612965320000|2021-02-10 13:55:20|278.6|278.5|278.8|278.6|278.8|278.6|278.6|278.5|7385
1612965330000|2021-02-10 13:55:30|278.7||278.8||278.8||278.7||0
1612965340000|2021-02-10 13:55:40|278.7|278.7|278.8|278.7|278.8|278.7|278.7|278.7|0
1612965350000|2021-02-10 13:55:50|278.9|278.8|278.9|278.8|278.9|278.8|278.9|278.8|23395
1612965360000|2021-02-10 13:56:00|278.8|278.7|278.9|278.7|278.9|278.8|278.8|278.7|12030
1612965370000|2021-02-10 13:56:10||278.8||278.8||278.8||278.8|1355
1612965380000|2021-02-10 13:56:20|279|278.7|279|278.9|279|278.9|279|278.7|30251
1612965390000|2021-02-10 13:56:30|||||||||1415
1612965410000|2021-02-10 13:56:50|279.1|279|279.1|279|279.1|279|279.1|279|3888
1612965420000|2021-02-10 13:57:00|279|278.9|279.1|279|279.1|279|279|278.9|7349
1612965430000|2021-02-10 13:57:10|279|278.9|279|278.9|279|278.9|279|278.9|5468
1612965440000|2021-02-10 13:57:20|279.1|279|279.1|279|279.1|279|279.1|278.9|20248
1612965470000|2021-02-10 13:57:50|279.2|279.1|279.2|279.1|279.3|279.2|279.2|279.1|10292
1612965480000|2021-02-10 13:58:00|||||||||4094
1612965500000|2021-02-10 13:58:20|279.1|279|278.9|278.8|279.1|279|278.9|278.8|35698
1612965510000|2021-02-10 13:58:30|278.8|278.7|278.8|278.6|278.8|278.7|278.8|278.6|6034
1612965530000|2021-02-10 13:58:50|278.9|278.8|278.8|278.7|278.9|278.8|278.6|278.5|32524
1612965540000|2021-02-10 13:59:00|278.9|278.6|278.9|278.8|278.9|278.8|278.9|278.6|6074
1612965550000|2021-02-10 13:59:10|279|278.9|279.2|279.1|279.2|279.1|279|278.9|13904
1612965560000|2021-02-10 13:59:20|279.3|279.2|279.3|279.1|279.3|279.2|279.2|279.1|5049
1612965570000|2021-02-10 13:59:30||279.2||279.2||279.2||279.2|3013
1612965580000|2021-02-10 13:59:40|||||||||1714
1612965590000|2021-02-10 13:59:50|279.2|279.1|279.3|279.2|279.3|279.2|279.2|279.1|7971
1612965600000|2021-02-10 14:00:00|279.2|279.1|279.3|279.1|279.3|279.2|279.2|279.1|8386
1612965620000|2021-02-10 14:00:20|279.2|279|279.2|279.1|279.2|279.1|279.1|279|10339
1612965630000|2021-02-10 14:00:30|279.3|279.2|279.2|279.1|279.3|279.2|279.2|279.1|30623
1612965640000|2021-02-10 14:00:40|279.3|279.2|279.2|279.1|279.3|279.2|279.2|279.1|2000
1612965650000|2021-02-10 14:00:50|279.3|279.2|279.4|279.3|279.4|279.3|279.2|279.1|33207
1612965660000|2021-02-10 14:01:00|279.5|279.4|279.5|279.3|279.5|279.4|279.4|279.3|11392
1612965670000|2021-02-10 14:01:10|279.4||279.4||279.4||279.4||0
1612965680000|2021-02-10 14:01:20|279.5|279.4|279.4|279.3|279.5|279.4|279.4|279.3|2687
1612965690000|2021-02-10 14:01:30|279.7|279.4|279.7|279.5|279.7|279.6|279.7|279.4|42514
1612965700000|2021-02-10 14:01:40||279.6||279.6||279.6||279.6|0
1612965710000|2021-02-10 14:01:50||279.5||279.5||279.5||279.5|0
1612965720000|2021-02-10 14:02:00|279.6|279.6|279.6|279.5|279.6|279.6|279.6|279.5|7831
1612965730000|2021-02-10 14:02:10|279.5|279.4|279.4|279.3|279.5|279.4|279.4|279.2|50740
1612965740000|2021-02-10 14:02:20|279.3|279.2|279.3|279.2|279.3|279.2|279.3|279.2|0
1612965750000|2021-02-10 14:02:30|279.2|279.1|279.1|278.9|279.3|279.1|279.1|278.9|21377
1612965760000|2021-02-10 14:02:40|279|278.8|279.3|279.1|279.4|279.3|279|278.8|42793
1612965770000|2021-02-10 14:02:50|279.2|279|279.2|279|279.2|279|279.2|279|3863
1612965790000|2021-02-10 14:03:10|279.3|279.1|279.1|278.9|279.3|279.1|279.1|278.9|15906
1612965800000|2021-02-10 14:03:20|279|278.8|278.9|278.7|279|278.8|278.9|278.7|2968
1612965810000|2021-02-10 14:03:30|279|278.8|278.9|278.8|279|278.8|278.9|278.8|3630
1612965820000|2021-02-10 14:03:40|279|278.9|279|278.9|279|278.9|279|278.9|4755
1612965840000|2021-02-10 14:04:00||278.8||278.8||278.8||278.8|0
1612965850000|2021-02-10 14:04:10|279.1|278.9|279|278.9|279.1|278.9|279|278.8|8205
1612965860000|2021-02-10 14:04:20|278.9|278.8|279|278.8|279|278.8|278.9|278.8|987
1612965890000|2021-02-10 14:04:50||278.9||278.9||278.9||278.9|1000
1612965900000|2021-02-10 14:05:00|278.9|278.8|279|278.8|279|278.9|278.9|278.8|1740
1612965910000|2021-02-10 14:05:10|279.1|278.9|279|278.9|279.1|279|279|278.9|12851
1612965920000|2021-02-10 14:05:20|278.9|278.8|278.9|278.8|278.9|278.8|278.9|278.8|1157
1612965930000|2021-02-10 14:05:30|278.8|278.7|278.9|278.7|278.9|278.8|278.8|278.6|7380
1612965940000|2021-02-10 14:05:40|278.8|278.6|278.7|278.6|278.9|278.6|278.7|278.6|2000
1612965950000|2021-02-10 14:05:50|278.8||278.7||278.8||278.7||0
1612965960000|2021-02-10 14:06:00|278.8|278.7|278.8|278.7|278.8|278.7|278.8|278.6|12424
1612965970000|2021-02-10 14:06:10|278.7|278.6|278.7|278.5|278.7|278.6|278.7|278.5|1256
1612965980000|2021-02-10 14:06:20|278.8|278.6|278.7|278.5|278.8|278.6|278.6|278.5|1501
1612965990000|2021-02-10 14:06:30||278.6||278.6||278.6||278.6|6289
1612966000000|2021-02-10 14:06:40|278.6|278.5|278.7|278.6|278.7|278.6|278.6|278.5|8767
1612966010000|2021-02-10 14:06:50|278.6|278.5|278.6|278.4|278.6|278.5|278.5|278.3|7782
1612966020000|2021-02-10 14:07:00||278.5||278.5||278.5||278.5|0
1612966030000|2021-02-10 14:07:10|278.5|278.4|278.5|278.2|278.5|278.4|278.5|278.2|5479
1612966050000|2021-02-10 14:07:30||278.3||278.3||278.3||278.3|0
1612966060000|2021-02-10 14:07:40|278.6|278.4|278.4|278.2|278.6|278.4|278.4|278.2|1958
1612966070000|2021-02-10 14:07:50|278.3|278.1|278.3|278.2|278.4|278.2|278.3|278.1|2646
1612966080000|2021-02-10 14:08:00|||||||||1433
1612966100000|2021-02-10 14:08:20|278.4|278.3|278.6|278.4|278.6|278.4|278.4|278.3|11269
1612966120000|2021-02-10 14:08:40|278.7|278.5|278.7|278.5|278.7|278.5|278.7|278.5|0
1612966130000|2021-02-10 14:08:50|278.8|278.6|278.8|278.7|278.8|278.7|278.8|278.6|3846
1612966140000|2021-02-10 14:09:00|278.7|278.6|278.7|278.6|278.7|278.6|278.7|278.6|2170
1612966150000|2021-02-10 14:09:10|278.8|278.7|278.8|278.7|278.8|278.7|278.8|278.7|12877
1612966160000|2021-02-10 14:09:20|278.9|278.8|278.9|278.8|278.9|278.8|278.9|278.8|2278
1612966190000|2021-02-10 14:09:50|279|278.9|279|278.9|279|278.9|279|278.8|907
1612966200000|2021-02-10 14:10:00|279.1|279|279.2|279|279.2|279|279.1|279|24061
1612966230000|2021-02-10 14:10:30|279.3|279.1|279.4|279.3|279.5|279.3|279.2|279.1|25349
1612966240000|2021-02-10 14:10:40|279.3|279.2|279.3|279.1|279.4|279.3|279.3|279.1|11354
1612966250000|2021-02-10 14:10:50|279.4|279.2|279.3|279.2|279.4|279.3|279.3|279.2|23875
1612966260000|2021-02-10 14:11:00|279.4|279.3|279.4|279.3|279.5|279.3|279.3|279.3|14312
1612966270000|2021-02-10 14:11:10|279.3|278.9|278.9|278.8|279.3|278.9|278.8|278.7|139247
1612966280000|2021-02-10 14:11:20|278.8|278.7|278.7|278.5|278.8|278.7|278.7|278.5|1890
1612966290000|2021-02-10 14:11:30||278.6||278.5||278.6||278.5|0
1612966300000|2021-02-10 14:11:40|||||||||250
1612966310000|2021-02-10 14:11:50|278.8|278.6|278.9|278.8|278.9|278.8|278.8|278.6|9025
1612966330000|2021-02-10 14:12:10|279|278.9|278.8|278.7|279|278.9|278.7|278.6|34959
1612966340000|2021-02-10 14:12:20|278.9|278.6|278.8|278.6|278.9|278.6|278.8|278.6|0
1612966350000|2021-02-10 14:12:30|278.9|278.7|278.9|278.7|278.9|278.7|278.9|278.7|0
1612966390000|2021-02-10 14:13:10|279|278.8|279|278.9|279|278.9|279|278.8|2371
1612966400000|2021-02-10 14:13:20|279.3|279|279.4|279.2|279.5|279.3|279.3|279|65339
1612966410000|2021-02-10 14:13:30||279.3||279.3||279.3||279.3|0
1612966420000|2021-02-10 14:13:40|279.3|279.2|279.3|279.1|279.3|279.2|279.2|279.1|138584
1612966440000|2021-02-10 14:14:00|||||||||164
1612966460000|2021-02-10 14:14:20|||||||||3000
1612966470000|2021-02-10 14:14:30||279.2||279.2||279.2||279.2|611
1612966480000|2021-02-10 14:14:40|279.4|279.1|279.4|279.2|279.4|279.3|279.4|279.1|19106
1612966490000|2021-02-10 14:14:50||279.3||279.3||279.3||279.3|0
1612966500000|2021-02-10 14:15:00|||||||||1802
1612966520000|2021-02-10 14:15:20|279.5|279.4|279.5|279.4|279.5|279.4|279.5|279.3|7182
1612966530000|2021-02-10 14:15:30|279.4|279.3|279.3|279.2|279.4|279.3|279.3|279.1|24205
1612966540000|2021-02-10 14:15:40||279.1||279.2||279.2||279.1|1545
1612966550000|2021-02-10 14:15:50|279.2|279.1|279.2|279|279.2|279.1|279.2|279|2846
1612966560000|2021-02-10 14:16:00|279.3|279.1|279.3|279.2|279.3|279.2|279.3|279.1|10987
1612966580000|2021-02-10 14:16:20|||||||||2589
1612966590000|2021-02-10 14:16:30|||||||||164
1612966610000|2021-02-10 14:16:50|||||||||2969
1612966620000|2021-02-10 14:17:00|279.2|279.1|279.2|279.1|279.2|279.1|279.2|279.1|7423
1612966640000|2021-02-10 14:17:20|279.3|279.2|279.3|279.2|279.3|279.2|279.3|279.2|6646
1612966660000|2021-02-10 14:17:40|279.2|279.1|279.3|279.2|279.3|279.2|279.2|279.1|6326
1612966700000|2021-02-10 14:18:20|279.2|279.1|279.4|279.2|279.4|279.2|279.2|279.1|21125
1612966720000|2021-02-10 14:18:40|279.5|279.3|279.5|279.4|279.5|279.4|279.5|279.3|8365
1612966730000|2021-02-10 14:18:50|279.6||279.5||279.6||279.5||2882
1612966740000|2021-02-10 14:19:00||279.3||279.4||279.4||279.3|4501
1612966750000|2021-02-10 14:19:10|279.6||279.5||279.6||279.5||0
1612966790000|2021-02-10 14:19:50|279.6|279.5|279.7|279.6|279.7|279.6|279.6|279.5|6974
1612966800000|2021-02-10 14:20:00|279.8|279.7|279.8|279.6|279.8|279.7|279.8|279.6|4272
1612966810000|2021-02-10 14:20:10|279.7||279.7||279.7||279.7||0
1612966820000|2021-02-10 14:20:20|279.8|279.7|279.8|279.6|279.9|279.8|279.8|279.6|18329
1612966840000|2021-02-10 14:20:40|279.7|279.7|279.7|279.6|279.7|279.7|279.7|279.6|1845
1612966850000|2021-02-10 14:20:50|279.6|279.5|279.4|279.3|279.6|279.5|279.4|279.3|41532
1612966860000|2021-02-10 14:21:00|279.3|279.2|279.3|279.1|279.4|279.3|279.3|279.1|20533
1612966870000|2021-02-10 14:21:10||279.2||279.2||279.2||279.2|0
1612966880000|2021-02-10 14:21:20||279.1||279.2||279.2||279.1|0
1612966900000|2021-02-10 14:21:40|279.2|279.1|279.2|279.1|279.3|279.1|279.2|279.1|0
1612966910000|2021-02-10 14:21:50|279.3|279.2|279.3|279.2|279.3|279.2|279.3|279.1|14609
1612966930000|2021-02-10 14:22:10|||||||||625
1612966940000|2021-02-10 14:22:20|279.4|279.3|279.4|279.3|279.4|279.3|279.4|279.3|8038
1612966950000|2021-02-10 14:22:30|279.5|279.4|279.5|279.4|279.5|279.4|279.5|279.4|1625
1612966970000|2021-02-10 14:22:50|279.4|279.3|279.5|279.3|279.5|279.4|279.4|279.3|8623
1612966980000|2021-02-10 14:23:00||279.4||279.4||279.4||279.3|0
1612966990000|2021-02-10 14:23:10|279.4|279.3|279.5|279.3|279.5|279.3|279.4|279.2|30351
1612967000000|2021-02-10 14:23:20||279.4||279.3||279.4||279.3|0
1612967010000|2021-02-10 14:23:30|279.4|279.4|279.4|279.3|279.4|279.4|279.4|279.3|2695
1612967030000|2021-02-10 14:23:50|279.5|279.4|279.5|279.4|279.5|279.4|279.5|279.4|0
1612967050000|2021-02-10 14:24:10|279.6|279.5|279.6|279.5|279.6|279.5|279.6|279.5|3937
1612967060000|2021-02-10 14:24:20||279.4||279.4||279.5||279.4|0
1612967070000|2021-02-10 14:24:30||279.5||279.5||279.5||279.5|0
1612967100000|2021-02-10 14:25:00||279.4||279.5||279.5||279.4|8767
1612967110000|2021-02-10 14:25:10|279.7|279.6|279.7|279.6|279.7|279.6|279.7|279.5|10624
1612967120000|2021-02-10 14:25:20|||||||||1166
1612967180000|2021-02-10 14:26:20|279.8|279.7|279.7|279.6|279.8|279.7|279.7|279.6|13235
1612967220000|2021-02-10 14:27:00|279.6|279.5|279.6|279.5|279.7|279.6|279.6|279.5|16184
1612967230000|2021-02-10 14:27:10|279.7|279.6|279.7|279.6|279.7|279.6|279.7|279.6|4624
1612967240000|2021-02-10 14:27:20|279.6|279.5|279.6|279.5|279.6|279.5|279.6|279.5|4827
1612967270000|2021-02-10 14:27:50|279.5|279.4|279.6|279.5|279.6|279.5|279.5|279.4|7929
1612967300000|2021-02-10 14:28:20|279.5|279.4|279.5|279.4|279.5|279.4|279.5|279.3|1525
1612967310000|2021-02-10 14:28:30|279.4|279.3|279.4|279.2|279.4|279.3|279.4|279.2|3214
1612967320000|2021-02-10 14:28:40||279.3||279.3||279.3||279.3|0
1612967340000|2021-02-10 14:29:00|279.5|279.4|279.5|279.4|279.5|279.4|279.5|279.4|5640
1612967350000|2021-02-10 14:29:10|279.6|279.5|279.6|279.4|279.6|279.5|279.6|279.4|1648
1612967360000|2021-02-10 14:29:20|279.5||279.5||279.5||279.5||0
1612967370000|2021-02-10 14:29:30|279.6|279.5|279.6|279.5|279.6|279.5|279.6|279.5|19030
1612967390000|2021-02-10 14:29:50|279.5|279.4|279.3|279.2|279.5|279.4|279.3|279.2|12359
1612967400000|2021-02-10 14:30:00|279.2|279.1|279.3|279.2|279.3|279.2|279.2|279.1|12682
1612967410000|2021-02-10 14:30:10|279.2|279.1|279.3|279.2|279.3|279.2|279.2|279.1|3699
1612967420000|2021-02-10 14:30:20|279.4|279.3|279.4|279.3|279.4|279.3|279.4|279.2|1458
1612967440000|2021-02-10 14:30:40|279.5|279.4|279.5|279.4|279.5|279.4|279.5|279.4|2750
1612967450000|2021-02-10 14:30:50|||||||||3572
1612967470000|2021-02-10 14:31:10|279.6|279.5|279.6|279.5|279.6|279.5|279.6|279.5|7116
1612967490000|2021-02-10 14:31:30|||||||||131
1612967500000|2021-02-10 14:31:40|279.5|279.4|279.5|279.4|279.6|279.4|279.5|279.3|17259
1612967510000|2021-02-10 14:31:50|279.6|279.5|279.5|279.4|279.6|279.5|279.5|279.4|7700
1612967540000|2021-02-10 14:32:20|279.4|279.2|279.5|279.4|279.5|279.4|279.3|279.2|24523
1612967560000|2021-02-10 14:32:40|279.6|279.5|279.6|279.5|279.6|279.5|279.6|279.5|14
1612967580000|2021-02-10 14:33:00|279.7|279.6|279.7|279.5|279.7|279.6|279.6|279.5|11064
1612967590000|2021-02-10 14:33:10||279.6||279.6||279.6||279.5|0
1612967600000|2021-02-10 14:33:20|279.8||279.7||279.8||279.7||4046
1612967610000|2021-02-10 14:33:30|279.6|279.5|279.6|279.5|279.6|279.5|279.6|279.5|5684
1612967620000|2021-02-10 14:33:40|||||||||2210
1612967630000|2021-02-10 14:33:50|279.5|279.4|279.5|279.3|279.5|279.4|279.5|279.3|2730
1612967640000|2021-02-10 14:34:00||279.4||279.4||279.4||279.4|0
1612967650000|2021-02-10 14:34:10|279.6|279.5|279.6|279.5|279.6|279.5|279.6|279.5|0
1612967660000|2021-02-10 14:34:20||279.4||279.5||279.5||279.4|2000
1612967690000|2021-02-10 14:34:50|279.7|279.6|279.7|279.6|279.7|279.6|279.7|279.5|3515
1612967720000|2021-02-10 14:35:20|279.6|279.5|279.4|279.2|279.6|279.5|279.4|279.2|11791
1612967730000|2021-02-10 14:35:30||279.3||279.2||279.3||279.2|0
1612967740000|2021-02-10 14:35:40|279.3|279.3|279.4|279.3|279.5|279.4|279.3|279.3|9806
1612967750000|2021-02-10 14:35:50|||||||||4101
1612967760000|2021-02-10 14:36:00|279.5|279.4|279.5|279.4|279.5|279.4|279.5|279.4|9819
1612967790000|2021-02-10 14:36:30|||||||||50
1612967810000|2021-02-10 14:36:50|279.4|279.3|279.5|279.4|279.5|279.4|279.4|279.3|13717
1612967820000|2021-02-10 14:37:00|||||||||450
1612967850000|2021-02-10 14:37:30|279.4|279.3|279.4|279.3|279.5|279.3|279.4|279.3|3180
1612967880000|2021-02-10 14:38:00|279.3|279.2|279.4|279.3|279.4|279.3|279.3|279.2|3425
1612967900000|2021-02-10 14:38:20|||||||||4101
1612967930000|2021-02-10 14:38:50|279.5|279.4|279.4|279.3|279.5|279.4|279.4|279.3|25725
1612967940000|2021-02-10 14:39:00|279.3|279.2|279.3|279.2|279.3|279.2|279.3|279.2|11760
1612967960000|2021-02-10 14:39:20|279.4||279.3||279.4||279.3||0
1612967970000|2021-02-10 14:39:30|279.2|279.1|279.3|279.2|279.3|279.2|279.2|279.1|2593
1612968000000|2021-02-10 14:40:00|279.2|279.1|279.2|279|279.3|279.1|279.1|279|10330
1612968010000|2021-02-10 14:40:10|279.1||279.1||279.1||279.1||17832
1612968020000|2021-02-10 14:40:20|279|278.9|278.9|278.7|279|278.9|278.9|278.7|20308
1612968030000|2021-02-10 14:40:30|278.8|278.8|278.7|278.6|278.8|278.8|278.7|278.5|0
1612968050000|2021-02-10 14:40:50|278.6|278.4|278.3|278.2|278.6|278.5|278.2|278.1|60598
1612968060000|2021-02-10 14:41:00|278.4|278.1|278.3|278.2|278.4|278.3|278.3|278.1|3935
1612968070000|2021-02-10 14:41:10|278.4|278.3|278.4|278.3|278.4|278.3|278.4|278.2|5329
1612968090000|2021-02-10 14:41:30|278.3|278.2|278.3|278.2|278.4|278.2|278.3|278.2|5754
1612968130000|2021-02-10 14:42:10|278.2|278.1|278.1|278|278.2|278.1|278.1|278|6110
1612968180000|2021-02-10 14:43:00|278.2|278.1|278.1|278|278.2|278.1|278.1|278|2000
1612968190000|2021-02-10 14:43:10|278.2|278.1|278.2|278.1|278.2|278.1|278.1|278|6789
1612968200000|2021-02-10 14:43:20|278.1|277.9|277.7|277.6|278.1|277.9|277.7|277.6|38144
1612968210000|2021-02-10 14:43:30|277.8|277.7|277.9|277.7|277.9|277.7|277.8|277.7|2227
1612968230000|2021-02-10 14:43:50|278|277.8|278|277.9|278|277.9|278|277.8|5483
1612968240000|2021-02-10 14:44:00||277.8||277.9||277.9||277.8|1023
1612968250000|2021-02-10 14:44:10|277.9|277.8|277.8|277.6|277.9|277.8|277.7|277.5|19451
1612968260000|2021-02-10 14:44:20|277.7|277.7|277.9|277.7|277.9|277.7|277.7|277.7|13528
1612968270000|2021-02-10 14:44:30|278|277.8|278|277.8|278|277.8|277.9|277.8|9398
1612968280000|2021-02-10 14:44:40|277.9|277.7|277.9|277.7|277.9|277.7|277.9|277.7|3500
1612968300000|2021-02-10 14:45:00|277.8|277.6|277.7|277.5|277.8|277.6|277.6|277.5|9137
1612968310000|2021-02-10 14:45:10||277.6||277.5||277.6||277.5|0
1612968330000|2021-02-10 14:45:30|277.6|277.4|277.6|277.4|277.6|277.4|277.4|277.3|9790
1612968350000|2021-02-10 14:45:50|277.5|277.3|277.5|277.3|277.5|277.4|277.4|277.3|3858
1612968360000|2021-02-10 14:46:00|277.4|277.4|277.5|277.3|277.5|277.4|277.4|277.3|2190
1612968400000|2021-02-10 14:46:40|277.4|277.4|277.3|277.1|277.4|277.4|277.3|277.1|6238
1612968410000|2021-02-10 14:46:50|277.2|277.2|277.3|277.1|277.3|277.2|277.2|277.1|9452
1612968420000|2021-02-10 14:47:00||277.2||277.1||277.2||277.1|3500
1612968440000|2021-02-10 14:47:20|277.4|277.2|277.4|277.2|277.5|277.3|277.4|277.2|15124
1612968450000|2021-02-10 14:47:30|277.3|277.1|277.3|277.2|277.3|277.2|277.2|277.1|2479
1612968460000|2021-02-10 14:47:40|277.2|277.1|277.3|277.1|277.3|277.1|277.2|277.1|2000
1612968470000|2021-02-10 14:47:50|277.2|277|277.2|277|277.2|277.1|277.2|277|8493
1612968480000|2021-02-10 14:48:00|277.1|277.1|277.2|277.1|277.2|277.1|277.1|277|2939
1612968490000|2021-02-10 14:48:10|||||||||1000
1612968500000|2021-02-10 14:48:20|277.1|277|277.1|277|277.1|277|277.1|277|2567
1612968520000|2021-02-10 14:48:40||276.9||277||277||276.9|12816
1612968530000|2021-02-10 14:48:50||276.9||277||277||276.9|11197
1612968540000|2021-02-10 14:49:00|277.2|277.1|277.2|277|277.2|277.1|277.2|277|2169
1612968550000|2021-02-10 14:49:10|277.1|277.1|277.1|277|277.2|277.1|277.1|277|6065
1612968560000|2021-02-10 14:49:20|277.2||277.2||277.2||277.2||0
1612968570000|2021-02-10 14:49:30|277.1|277.1|277.2|277.1|277.3|277.1|277.1|277|14065
1612968580000|2021-02-10 14:49:40||277||277||277||277|0
1612968610000|2021-02-10 14:50:10|277.3|277.1|277.3|277.2|277.3|277.2|277.2|277.1|8578
1612968620000|2021-02-10 14:50:20||277.1||277.1||277.2||277.1|100
1612968630000|2021-02-10 14:50:30|277.2||277.3||277.3||277.2||1200
1612968640000|2021-02-10 14:50:40|277.2|277|276.8|276.6|277.2|277|276.7|276.5|177721
1612968650000|2021-02-10 14:50:50|276.7||276.7||276.7||276.7||3303
1612968660000|2021-02-10 14:51:00|276.8|276.7|276.8|276.6|276.8|276.7|276.7|276.6|6588
1612968670000|2021-02-10 14:51:10|276.7|276.5|276.7|276.5|276.7|276.5|276.6|276.4|19704
1612968680000|2021-02-10 14:51:20||276.6||276.5||276.6||276.5|0
1612968710000|2021-02-10 14:51:50|276.8|276.6|276.7|276.5|276.8|276.6|276.7|276.5|5062
1612968720000|2021-02-10 14:52:00|276.8|276.6|276.9|276.7|276.9|276.7|276.8|276.6|10737
1612968730000|2021-02-10 14:52:10|276.8|276.6|276.8|276.6|276.9|276.6|276.8|276.6|3174
1612968740000|2021-02-10 14:52:20|276.9|276.7|276.8|276.6|276.9|276.8|276.8|276.6|19735
1612968770000|2021-02-10 14:52:50||276.7||276.7||276.7||276.7|1500
1612968780000|2021-02-10 14:53:00|276.9|276.8|276.9|276.7|276.9|276.8|276.8|276.7|4765
1612968810000|2021-02-10 14:53:30||276.8||276.7||276.8||276.7|0
1612968820000|2021-02-10 14:53:40|277.1|276.8|277|276.8|277.1|277|277|276.8|49996
1612968830000|2021-02-10 14:53:50|276.9|276.7|276.9|276.7|276.9|276.7|276.8|276.7|3257
1612968850000|2021-02-10 14:54:10|||||||||2000
1612968860000|2021-02-10 14:54:20|276.8|276.6|276.4|276.2|276.8|276.7|276.3|276.2|18364
1612968880000|2021-02-10 14:54:40|276.3|276.1|276.3|276.1|276.3|276.2|276.2|276.1|43509
1612968890000|2021-02-10 14:54:50||276.2||276.1||276.2||276.1|295
1612968900000|2021-02-10 14:55:00||276.2||276.2||276.2||276.2|0
1612968910000|2021-02-10 14:55:10||276.1||276.2||276.2||276.1|0
1612968920000|2021-02-10 14:55:20|276.2|276.1|276.3|276.1|276.3|276.1|276.2|276.1|1948
1612968950000|2021-02-10 14:55:50||276.2||276.2||276.2||276.2|0
1612968960000|2021-02-10 14:56:00||276.1||276.1||276.1||276.1|2364
1612968970000|2021-02-10 14:56:10|276.2||276.2||276.2||276.2||2751
1612968980000|2021-02-10 14:56:20|276.3|276|276.4|276.2|276.5|276.3|276.2|276|22956
1612968990000|2021-02-10 14:56:30|276.3|276.1|276.3|276.1|276.3|276.1|276.3|276.1|0
1612969010000|2021-02-10 14:56:50|276.2|276.2|276.1|275.9|276.2|276.2|276|275.9|35322
1612969020000|2021-02-10 14:57:00|276||276||276||276||2638
1612969030000|2021-02-10 14:57:10|275.9|275.8|275.9|275.8|276|275.8|275.9|275.8|1923
1612969040000|2021-02-10 14:57:20|276|275.9|276|275.8|276|275.9|276|275.8|3978
1612969050000|2021-02-10 14:57:30||275.9||275.9||275.9||275.9|0
1612969070000|2021-02-10 14:57:50||275.8||275.9||275.9||275.8|0
1612969080000|2021-02-10 14:58:00|275.9|275.8|276|275.8|276|275.9|275.9|275.8|1475
1612969090000|2021-02-10 14:58:10|275.9||275.9||275.9||275.9||2867
1612969100000|2021-02-10 14:58:20|275.8|275.7|275.8|275.6|275.8|275.7|275.7|275.6|12103
1612969130000|2021-02-10 14:58:50||275.7||275.6||275.7||275.6|2866
1612969140000|2021-02-10 14:59:00|||||||||231
1612969150000|2021-02-10 14:59:10||275.7||275.7||275.7||275.7|0
1612969160000|2021-02-10 14:59:20|275.9||275.8||275.9||275.8||2290
1612969180000|2021-02-10 14:59:40|275.9||275.9||275.9||275.9||257
1612969190000|2021-02-10 14:59:50|276|275.8|275.9|275.7|276|275.9|275.9|275.7|10434
1612969200000|2021-02-10 15:00:00|276||275.8||276||275.8||2912
1612969210000|2021-02-10 15:00:10|||||||||2
1612969220000|2021-02-10 15:00:20|275.9|275.8|275.9|275.7|275.9|275.8|275.9|275.7|5601
1612969230000|2021-02-10 15:00:30|275.8||275.8||275.8||275.8||0
1612969250000|2021-02-10 15:00:50|||||||||4
1612969260000|2021-02-10 15:01:00|275.9|275.8|275.9|275.8|275.9|275.8|275.9|275.8|1000
1612969270000|2021-02-10 15:01:10|||||||||1
1612969280000|2021-02-10 15:01:20|276|275.9|276|275.8|276|275.9|276|275.8|656
1612969290000|2021-02-10 15:01:30|276.1|275.9|275.8|275.7|276.1|275.9|275.8|275.6|13774
1612969310000|2021-02-10 15:01:50|276|275.8|276.1|275.8|276.1|275.8|276|275.8|12006
1612969320000|2021-02-10 15:02:00|276||276||276||276||0
1612969340000|2021-02-10 15:02:20|276.1|275.9|276.2|276|276.2|276|276.1|275.9|2651
1612969350000|2021-02-10 15:02:30|276.1|275.9|276.1|275.9|276.1|275.9|276.1|275.9|9456
1612969360000|2021-02-10 15:02:40|276.2|276|276.1|275.9|276.2|276.1|276|275.9|24620
1612969370000|2021-02-10 15:02:50||276||276||276||276|0
1612969410000|2021-02-10 15:03:30|276|275.9|276|275.8|276.1|275.9|276|275.8|3834
1612969430000|2021-02-10 15:03:50|||||||||1000
1612969470000|2021-02-10 15:04:30|276.1|275.9|276.1|276|276.1|276|276.1|275.9|5542
1612969500000|2021-02-10 15:05:00|276.2|276.1|276.2|276.1|276.3|276.1|276.2|276.1|907
1612969520000|2021-02-10 15:05:20|276.3|276.2|276.4|276.2|276.4|276.2|276.3|276.2|363
1612969530000|2021-02-10 15:05:30|276.3|276.1|276.4|276.2|276.4|276.2|276.2|276.1|2276
1612969540000|2021-02-10 15:05:40|276.3||276.4||276.4||276.3||300
1612969550000|2021-02-10 15:05:50|||||||||300
1612969590000|2021-02-10 15:06:30|276.3|276.1|276.3|276.2|276.3|276.2|276.1|276|41539
1612969600000|2021-02-10 15:06:40|||||||||9
1612969610000|2021-02-10 15:06:50|276.4|276.3|276.4|276.3|276.5|276.4|276.4|276.3|7443
1612969620000|2021-02-10 15:07:00|276.5||276.5||276.5||276.5||0
1612969640000|2021-02-10 15:07:20||276.4||276.3||276.4||276.3|1262
1612969650000|2021-02-10 15:07:30|276.6|276.4|276.6|276.4|276.6|276.4|276.6|276.4|0
1612969670000|2021-02-10 15:07:50|276.5|276.3|276.4|276.3|276.5|276.3|276.4|276.3|12078
1612969700000|2021-02-10 15:08:20|||||||||2499
1612969710000|2021-02-10 15:08:30|276.5||276.4||276.5||276.4||3470
1612969720000|2021-02-10 15:08:40|276.3|276.2|276.3|276.1|276.3|276.2|276.1|276|13435
1612969780000|2021-02-10 15:09:40|276.2|276.2|276.5|276.3|276.5|276.4|276.2|276.1|29219
1612969790000|2021-02-10 15:09:50|276.4|276.2|276.4|276.2|276.4|276.2|276.4|276.2|1267
1612969810000|2021-02-10 15:10:10|276.5|276.3|276.5|276.3|276.5|276.3|276.5|276.3|12464
1612969820000|2021-02-10 15:10:20||276.4||276.3||276.4||276.3|0
1612969830000|2021-02-10 15:10:30||276.4||276.3||276.4||276.3|3000
1612969850000|2021-02-10 15:10:50||276.4||276.4||276.4||276.4|2001
1612969870000|2021-02-10 15:11:10|276.6|276.5|276.8|276.6|276.8|276.6|276.6|276.5|1643
1612969880000|2021-02-10 15:11:20|276.7|276.5|276.7|276.6|276.7|276.6|276.6|276.4|32085
1612969890000|2021-02-10 15:11:30|276.8|276.5|276.7|276.5|276.8|276.6|276.6|276.5|5427
1612969900000|2021-02-10 15:11:40||276.6||276.5||276.6||276.5|0
1612969910000|2021-02-10 15:11:50|276.8|276.7|276.6|276.5|276.9|276.8|276.6|276.5|142796
1612969970000|2021-02-10 15:12:50|276.5|276.4|276.5|276.4|276.5|276.4|276.5|276.3|2808
1612969980000|2021-02-10 15:13:00|276.6|276.6|276.8|276.6|276.8|276.7|276.5|276.5|30957
1612969990000|2021-02-10 15:13:10|276.9|276.7|277|276.8|277|276.9|276.8|276.7|15966
1612970000000|2021-02-10 15:13:20|276.9|276.7|276.9|276.7|276.9|276.7|276.8|276.7|1895
1612970040000|2021-02-10 15:14:00|276.8|276.6|276.8|276.6|276.8|276.6|276.7|276.6|5756
1612970070000|2021-02-10 15:14:30||276.7||276.7||276.7||276.7|0
1612970080000|2021-02-10 15:14:40|276.9|276.8|276.8|276.6|276.9|276.8|276.8|276.6|26034
1612970100000|2021-02-10 15:15:00|276.7|276.5|276.7|276.5|276.7|276.6|276.6|276.5|13168
1612970110000|2021-02-10 15:15:10|276.6|276.4|276.6|276.5|276.6|276.5|276.6|276.4|807
1612970130000|2021-02-10 15:15:30|276.5|276.4|276.5|276.4|276.5|276.4|276.5|276.4|110
1612970160000|2021-02-10 15:16:00|276.4|276.3|276.5|276.3|276.5|276.4|276.4|276.3|3337
1612970170000|2021-02-10 15:16:10||276.4||276.4||276.4||276.4|0
1612970180000|2021-02-10 15:16:20||276.3||276.4||276.4||276.3|900
1612970190000|2021-02-10 15:16:30|||||||||25
1612970220000|2021-02-10 15:17:00|276.6|276.5|276.6|276.4|276.7|276.5|276.6|276.4|15189
1612970230000|2021-02-10 15:17:10||276.5||276.5||276.5||276.5|0
1612970270000|2021-02-10 15:17:50|||||||||18939
1612970280000|2021-02-10 15:18:00|276.5|276.4|276.5|276.4|276.5|276.4|276.5|276.3|1440
1612970330000|2021-02-10 15:18:50|276.6|276.5|276.6|276.5|276.6|276.5|276.6|276.5|3257
1612970340000|2021-02-10 15:19:00|276.7|276.4|276.7|276.5|276.7|276.5|276.6|276.4|0
1612970360000|2021-02-10 15:19:20||276.6||276.5||276.6||276.5|413
1612970380000|2021-02-10 15:19:40|276.8|276.6|276.8|276.7|276.8|276.7|276.8|276.6|5946
1612970390000|2021-02-10 15:19:50|||||||||797
1612970400000|2021-02-10 15:20:00|276.7|276.6|276.7|276.6|276.7|276.6|276.7|276.6|1348
1612970410000|2021-02-10 15:20:10|276.6|276.5|276.5|276.4|276.7|276.5|276.5|276.3|9657
1612970420000|2021-02-10 15:20:20|276.6|276.5|276.6|276.5|276.6|276.5|276.6|276.5|1965
1612970440000|2021-02-10 15:20:40||276.4||276.5||276.5||276.4|0
1612970460000|2021-02-10 15:21:00|276.7|276.6|276.7|276.5|276.7|276.6|276.6|276.5|17933
1612970480000|2021-02-10 15:21:20|276.6||276.7||276.7||276.6||0
1612970490000|2021-02-10 15:21:30|276.8|276.6|276.8|276.6|276.8|276.6|276.7|276.6|10899
1612970500000|2021-02-10 15:21:40|276.9|276.7|276.9|276.7|276.9|276.8|276.8|276.7|15155
1612970510000|2021-02-10 15:21:50|276.8|276.8|277|276.8|277|276.8|276.8|276.7|4402
1612970520000|2021-02-10 15:22:00|276.9|276.7|276.9|276.8|276.9|276.8|276.8|276.7|9943
1612970530000|2021-02-10 15:22:10|277||277||277||277||3393
1612970540000|2021-02-10 15:22:20||276.9||276.9||276.9||276.9|0
1612970550000|2021-02-10 15:22:30|277.1|277|277.1|276.9|277.1|277|277|276.9|18858
1612970560000|2021-02-10 15:22:40|277||277||277||277||0
1612970570000|2021-02-10 15:22:50|276.9|276.8|276.9|276.8|277|276.8|276.8|276.7|9221
1612970580000|2021-02-10 15:23:00|277|276.9|277.1|276.9|277.1|277|277|276.8|33276
1612970590000|2021-02-10 15:23:10||277||277||277||277|0
1612970600000|2021-02-10 15:23:20|277.2|277.1|277.3|277.1|277.3|277.1|277.2|277.1|2856
1612970610000|2021-02-10 15:23:30|277.2|277|277.1|277|277.2|277|277.1|277|0
1612970650000|2021-02-10 15:24:10|277.2|276.9|277.2|277.1|277.2|277.1|277.2|276.9|23725
1612970660000|2021-02-10 15:24:20|277.1|277|277.1|277|277.2|277.1|277.1|277|2000
1612970670000|2021-02-10 15:24:30|277.2|277.1|277.2|277|277.2|277.1|277.2|277|0
1612970680000|2021-02-10 15:24:40|277.1|277.1|277.2|277.1|277.2|277.1|277.1|277|0
1612970700000|2021-02-10 15:25:00|277.1|277|277.1|277|277.1|277|277.1|277|998
1612970710000|2021-02-10 15:25:10||276.9||277||277||276.9|12821
1612970720000|2021-02-10 15:25:20|277.2|277.1|277.1|277|277.2|277.1|277.1|277|2185
1612970730000|2021-02-10 15:25:30|277.2|277.1|277.1|277|277.2|277.1|277.1|276.9|13863
1612970750000|2021-02-10 15:25:50|277.2|277.1|277.1|277|277.2|277.1|277.1|276.9|9110
1612970760000|2021-02-10 15:26:00|277|276.9|276.9|276.8|277|277|276.9|276.8|28371
1612970780000|2021-02-10 15:26:20|276.8|276.7|276.8|276.7|276.8|276.7|276.7|276.6|30187
1612970790000|2021-02-10 15:26:30|276.7|276.6|276.8|276.6|276.8|276.7|276.7|276.6|7998
1612970800000|2021-02-10 15:26:40||276.7||276.7||276.7||276.7|0
1612970810000|2021-02-10 15:26:50||276.6||276.7||276.7||276.6|148
1612970820000|2021-02-10 15:27:00|276.7|276.6|276.8|276.6|276.8|276.6|276.7|276.6|1289
1612970830000|2021-02-10 15:27:10||276.7||276.6||276.7||276.6|0
1612970840000|2021-02-10 15:27:20|276.7|276.7|276.7|276.6|276.8|276.7|276.7|276.6|3105
1612970850000|2021-02-10 15:27:30|276.6|276.5|276.6|276.5|276.6|276.5|276.6|276.4|4334
1612970860000|2021-02-10 15:27:40|276.7|276.6|276.7|276.6|276.7|276.6|276.6|276.5|16384
1612970870000|2021-02-10 15:27:50|276.6|276.5|276.6|276.5|276.6|276.5|276.6|276.5|3280
1612970890000|2021-02-10 15:28:10|276.5|276.4|276.6|276.4|276.6|276.4|276.5|276.4|2463
1612970900000|2021-02-10 15:28:20|276.5|276.3|276.4|276.3|276.5|276.3|276.4|276.3|0
1612970910000|2021-02-10 15:28:30|276.5|276.4|276.5|276.4|276.5|276.4|276.4|276.3|22557
1612970920000|2021-02-10 15:28:40|276.6|276.5|276.5|276.4|276.6|276.5|276.5|276.4|42000
1612970930000|2021-02-10 15:28:50||276.3||276.4||276.4||276.3|0
1612970940000|2021-02-10 15:29:00||276.3||276.3||276.3||276.3|0
1612970970000|2021-02-10 15:29:30|276.4|276.2|276.3|276.1|276.4|276.2|276.3|276.1|20417
1612970990000|2021-02-10 15:29:50|276.2||276.3||276.3||276.2||0
1612971030000|2021-02-10 15:30:30|276.2|276.2|276.2|276.1|276.2|276.2|276.2|276.1|1500
1612971040000|2021-02-10 15:30:40|276.1|276|276.2|276|276.2|276.1|276.1|276|11864
1612971050000|2021-02-10 15:30:50||276.1||276||276.1||276|5700
1612971070000|2021-02-10 15:31:10|276.1|275.9|275.9|275.8|276.1|275.9|275.9|275.7|9113
1612971080000|2021-02-10 15:31:20|275.8|275.7|275.9|275.8|275.9|275.8|275.8|275.7|7632
1612971090000|2021-02-10 15:31:30||275.7||275.8||275.8||275.7|0
1612971100000|2021-02-10 15:31:40|276|275.9|275.9|275.7|276|275.9|275.8|275.7|13848
1612971110000|2021-02-10 15:31:50|276|275.8|276|275.8|276|275.9|275.9|275.7|0
1612971120000|2021-02-10 15:32:00|276.1|275.9|276|275.8|276.1|276|276|275.8|4479
1612971130000|2021-02-10 15:32:10|275.9||275.9||275.9||275.9||0
1612971140000|2021-02-10 15:32:20||275.7||275.7||275.7||275.7|10000
1612971150000|2021-02-10 15:32:30||275.8||275.7||275.8||275.7|0
1612971160000|2021-02-10 15:32:40||275.8||275.7||275.8||275.7|0
1612971170000|2021-02-10 15:32:50|275.8|275.8|275.9|275.8|275.9|275.8|275.8|275.8|0
1612971180000|2021-02-10 15:33:00|275.8|275.7|276|275.9|276|275.9|275.8|275.7|3695
1612971190000|2021-02-10 15:33:10|276.1|276|276.1|276|276.1|276|276.1|276|878
1612971200000|2021-02-10 15:33:20||275.9||276||276||275.9|2560
1612971210000|2021-02-10 15:33:30|276|275.9|276|275.9|276|275.9|276|275.9|0
1612971220000|2021-02-10 15:33:40|275.9|275.8|276|275.9|276|275.9|275.9|275.8|2567
1612971230000|2021-02-10 15:33:50|276.1|275.8|275.9|275.8|276.1|275.8|275.9|275.8|12901
1612971240000|2021-02-10 15:34:00|275.8|275.7|275.8|275.7|275.9|275.7|275.8|275.7|6300
1612971250000|2021-02-10 15:34:10|||||||||1000
1612971260000|2021-02-10 15:34:20|275.9||275.8||275.9||275.8||2463
1612971290000|2021-02-10 15:34:50||275.6||275.7||275.7||275.6|0
1612971300000|2021-02-10 15:35:00|275.9|275.8|275.9|275.7|276|275.8|275.9|275.7|613
1612971310000|2021-02-10 15:35:10||275.8||275.8||275.8||275.8|0
1612971320000|2021-02-10 15:35:20||275.7||275.8||275.8||275.7|0
1612971330000|2021-02-10 15:35:30||275.7||275.8||275.8||275.7|0
1612971340000|2021-02-10 15:35:40|276|275.9|276|275.9|276|275.9|276|275.8|613
1612971350000|2021-02-10 15:35:50||275.8||275.8||275.8||275.8|0
1612971360000|2021-02-10 15:36:00|275.9|275.9|275.9|275.8|276|275.9|275.9|275.8|3700
1612971370000|2021-02-10 15:36:10|276|275.9|276|275.8|276.1|276|276|275.8|24338
1612971380000|2021-02-10 15:36:20|275.9||275.9||275.9||275.9||0
1612971390000|2021-02-10 15:36:30|275.8|275.7|275.7|275.6|275.8|275.7|275.7|275.6|4859
1612971400000|2021-02-10 15:36:40|275.8||275.7||275.8||275.7||500
1612971440000|2021-02-10 15:37:20|275.6|275.5|275.7|275.5|275.7|275.6|275.6|275.5|37185
1612971450000|2021-02-10 15:37:30||275.6||275.6||275.6||275.6|0
1612971460000|2021-02-10 15:37:40|275.6|275.5|275.5|275.4|275.6|275.5|275.5|275.3|6112
1612971470000|2021-02-10 15:37:50|275.4|275.3|275.5|275.3|275.5|275.4|275.4|275.2|2100
1612971480000|2021-02-10 15:38:00||275.4||275.4||275.4||275.4|0
1612971510000|2021-02-10 15:38:30|275.6|275.5|275.7|275.5|275.7|275.5|275.6|275.4|2612
1612971520000|2021-02-10 15:38:40|275.6|275.6|275.7|275.5|275.7|275.6|275.6|275.5|0
1612971530000|2021-02-10 15:38:50|275.6|275.4|275.6|275.4|275.7|275.4|275.6|275.4|9973
1612971540000|2021-02-10 15:39:00||275.5||275.5||275.5||275.5|0
1612971550000|2021-02-10 15:39:10||275.4||275.5||275.5||275.4|0
1612971570000|2021-02-10 15:39:30|275.4|275.3|274.3|274.2|275.4|275.3|273.9|273.7|994027
1612971580000|2021-02-10 15:39:40|274.4|274.3|274.3|274.1|274.5|274.4|274.3|274.1|15950
1612971590000|2021-02-10 15:39:50|274.2||274.2||274.2||274.2||0
1612971600000|2021-02-10 15:40:00|274.3|274|274.3|274.1|274.3|274.2|274.1|274|15329
1612971610000|2021-02-10 15:40:10|274.2|273.9|273.8|273.6|274.2|273.9|273.8|273.6|31830
1612971620000|2021-02-10 15:40:20|273.7|273.5|273.5|273.3|273.8|273.6|273.5|273.3|26116
1612971630000|2021-02-10 15:40:30||273.4||273.4||273.4||273.3|1056
1612971640000|2021-02-10 15:40:40|273.6|273.3|273.6|273.4|273.7|273.4|273.6|273.3|2000
1612971650000|2021-02-10 15:40:50|273.5|273.3|273.4|273.3|273.5|273.3|273.4|273.3|8698
1612971660000|2021-02-10 15:41:00|273.5|273.2|273.3|273.1|273.5|273.2|273.3|273.1|27040
1612971670000|2021-02-10 15:41:10|273.2|273|273.2|273|273.3|273.2|273.1|272.9|95357
1612971680000|2021-02-10 15:41:20|273.3|273.1|273.4|273.2|273.4|273.2|273.3|273.1|2000
1612971690000|2021-02-10 15:41:30|273.3|273.1|272.5|272.3|273.3|273.1|272.5|272.3|68486
1612971700000|2021-02-10 15:41:40|272.6|272.4|272.3|272.2|272.9|272.6|272.3|272.2|31415
1612971710000|2021-02-10 15:41:50|272.2|271.9|271.9|271.6|272.2|271.9|271.7|271.6|45005
1612971720000|2021-02-10 15:42:00|272|271.7|272.4|272.1|272.4|272.1|272|271.7|18598
1612971730000|2021-02-10 15:42:10|272.5|272.2|272.6|272.4|272.7|272.5|272.4|272.1|23161
1612971740000|2021-02-10 15:42:20|272.7|272.5|273|272.7|273.1|272.7|272.7|272.5|19210
1612971750000|2021-02-10 15:42:30|272.9|272.6|271.3|270.9|272.9|272.6|271.2|270.9|118602
1612971760000|2021-02-10 15:42:40|271.4|271|272.4|272.1|272.4|272.1|271.4|271|30183
1612971770000|2021-02-10 15:42:50|272.3|272|271.4|271.1|272.3|272.1|271.1|270.9|41997
1612971780000|2021-02-10 15:43:00|271.5|271.2|271.9|271.6|271.9|271.6|271.5|271.2|20116
1612971790000|2021-02-10 15:43:10|271.8|271.2|271.3|271|271.8|271.5|270.9|270.4|171438
1612971800000|2021-02-10 15:43:20|271.4|271.1|271.5|271.2|271.6|271.2|271.3|271.1|1582
1612971810000|2021-02-10 15:43:30|271.6|271.3|271.4|271.1|271.8|271.4|271.4|271.1|13240
1612971820000|2021-02-10 15:43:40|271.5|271.2|271.6|271.2|271.8|271.2|271.4|271.2|13827
1612971850000|2021-02-10 15:44:10|271.7|271.3|271.4|271.1|271.8|271.3|271.4|271.1|16809
1612971860000|2021-02-10 15:44:20|271.5|271.2|271.5|271.2|271.5|271.2|271.5|271.2|2703
1612971870000|2021-02-10 15:44:30|271.6|271.4|271.6|271.4|271.8|271.5|271.5|271.2|56828
1612971880000|2021-02-10 15:44:40|271.7|271.5|271.7|271.4|271.7|271.5|271.7|271.4|8204
1612971890000|2021-02-10 15:44:50|271.8|271.5|272.2|271.9|272.4|271.9|271.8|271.5|39706
1612971900000|2021-02-10 15:45:00|272.1|271.8|272|271.8|272.5|272|272|271.8|6611
1612971910000|2021-02-10 15:45:10|271.9|271.7|271.4|271.1|271.9|271.7|271|270.8|54298
1612971920000|2021-02-10 15:45:20|271.3|271|271.1|270.9|271.3|271.1|271.1|270.9|3421
1612971940000|2021-02-10 15:45:40|271|270.4|270.7|270.4|271|270.6|270.5|270.3|51558
1612971950000|2021-02-10 15:45:50|270.8|270.6|270.7|270.4|271.1|270.8|270.7|270.3|37415
1612971960000|2021-02-10 15:46:00|270.6|269.9|270.3|269.9|270.6|270|269.9|269.4|102644
1612971970000|2021-02-10 15:46:10|270.2|269.7|270.3|269.9|270.3|270.2|270.1|269.7|38461
1612971980000|2021-02-10 15:46:20|270.2|269.8|270.2|269.9|270.2|269.9|269.9|269.6|32663
1612971990000|2021-02-10 15:46:30|270.3|270|270|269.6|270.3|270.1|270|269.6|3357
1612972000000|2021-02-10 15:46:40|270.1|269.7|270.6|270.2|270.7|270.3|270|269.6|32587
1612972010000|2021-02-10 15:46:50|270.5||270.4||270.5||270.4||0
1612972020000|2021-02-10 15:47:00|270.3|270.1|270.7|270.4|270.7|270.4|270.3|270.1|6255
1612972030000|2021-02-10 15:47:10|270.5||270.7||270.7||270.5||1189
1612972040000|2021-02-10 15:47:20|270.6|270.5|271.7|271.2|271.9|271.2|270.6|270.5|13902
1612972050000|2021-02-10 15:47:30|272.1|271.3|272.8|272.3|272.8|272.3|272|271.3|43751
1612972060000|2021-02-10 15:47:40|272.9|272.4|272.6|272.1|272.9|272.5|272.6|272.1|7648
1612972070000|2021-02-10 15:47:50|272.5|272|272.5|272|272.5|272|272|271.5|47899
1612972080000|2021-02-10 15:48:00|272.4|271.9|272.5|272.2|272.5|272.3|272.3|271.8|10088
1612972100000|2021-02-10 15:48:20|272.6|272.3|273|272.7|273|272.7|272.6|272.3|25180
1612972110000|2021-02-10 15:48:30|272.9|272.6|272.4|272.1|272.9|272.6|272.3|272.1|5418
1612972120000|2021-02-10 15:48:40|272.3|271.9|272.2|271.8|272.3|271.9|272.1|271.7|826
1612972130000|2021-02-10 15:48:50||271.7||271.9||271.9||271.7|10000
1612972160000|2021-02-10 15:49:20|272.1|272|272.1|271.9|272.1|272|271.9|271.8|7620
1612972170000|2021-02-10 15:49:30|272.2|272|272.2|272|272.2|272|272.2|272|1288
1612972180000|2021-02-10 15:49:40|272.1|271.9|272.1|271.9|272.2|271.9|272.1|271.9|12600
1612972190000|2021-02-10 15:49:50|272.2|272|272.3|272|272.3|272|272.2|272|3090
1612972200000|2021-02-10 15:50:00|272.2|271.9|272|271.8|272.2|271.9|271.8|271.7|22379
1612972210000|2021-02-10 15:50:10|272.1|271.9|272.1|271.8|272.2|272|271.9|271.7|40793
1612972240000|2021-02-10 15:50:40|272||272||272||272||0
1612972260000|2021-02-10 15:51:00|272.1|272|272.2|271.9|272.3|272.2|272.1|271.9|10057
1612972270000|2021-02-10 15:51:10|272.3|272.2|272.3|272|272.3|272.2|272.2|272|9851
1612972280000|2021-02-10 15:51:20|272.4|272.1|272.4|272.1|272.5|272.3|272.3|272|7679
1612972290000|2021-02-10 15:51:30|272.3|272|272.3|272.1|272.3|272.1|272.3|272|0
1612972300000|2021-02-10 15:51:40|272.4|272|272.4|272.1|272.4|272.3|272.3|272|3555
1612972320000|2021-02-10 15:52:00|272.3||272.3||272.3||272.3||0
1612972330000|2021-02-10 15:52:10||272||272.1||272.1||272|0
1612972340000|2021-02-10 15:52:20|272.5|272.2|273|272.8|273|272.8|272.5|272.2|30295
1612972350000|2021-02-10 15:52:30|273.1|272.7|273|272.7|273.2|272.8|273|272.7|3763
1612972360000|2021-02-10 15:52:40|272.9||272.9||272.9||272.9||0
1612972370000|2021-02-10 15:52:50|272.8|272.6|272.9|272.7|273|272.7|272.7|272.6|13944
1612972380000|2021-02-10 15:53:00|272.8|272.6|272.9|272.6|272.9|272.7|272.7|272.6|14346
1612972390000|2021-02-10 15:53:10||272.7||272.7||272.7||272.7|0
1612972400000|2021-02-10 15:53:20|273|272.8|273.3|273|273.4|273|273|272.8|26329
1612972410000|2021-02-10 15:53:30|273.2|272.9|272.9|272.7|273.2|272.9|272.9|272.7|3386
1612972420000|2021-02-10 15:53:40|272.8|272.6|272.9|272.6|272.9|272.7|272.8|272.6|3840
1612972430000|2021-02-10 15:53:50|273|272.7|273.1|272.7|273.2|272.9|273|272.6|4509
1612972440000|2021-02-10 15:54:00|273.2|272.8|273.3|273.1|273.3|273.1|273.2|272.8|5588
1612972460000|2021-02-10 15:54:20||273||273.1||273.1||273|0
1612972480000|2021-02-10 15:54:40|273.2|273|273.3|273|273.3|273.1|273.1|273|8776
1612972490000|2021-02-10 15:54:50|273.2||273.2||273.2||273.2||0
1612972510000|2021-02-10 15:55:10|273.1|272.9|273|272.7|273.1|272.9|273|272.7|723
1612972520000|2021-02-10 15:55:20|273.1|272.8|273.1|272.8|273.1|272.9|273.1|272.8|0
1612972530000|2021-02-10 15:55:30|273|272.9|273|272.8|273|272.9|273|272.8|0
1612972560000|2021-02-10 15:56:00|273.1|272.9|273.2|272.9|273.3|273|273.1|272.9|7360
1612972570000|2021-02-10 15:56:10|273.1|273|273.1|272.9|273.1|273|273|272.9|6015
1612972600000|2021-02-10 15:56:40|273|273|273|272.9|273|273|273|272.9|100
1612972630000|2021-02-10 15:57:10|272.9|272.8|273|272.7|273|272.9|272.9|272.6|13419
1612972640000|2021-02-10 15:57:20|273.1|272.8|273|272.8|273.1|273|273|272.8|6733
1612972650000|2021-02-10 15:57:30|273.1|272.9|273|272.8|273.1|272.9|273|272.8|0
1612972670000|2021-02-10 15:57:50|273.1|272.9|273.1|272.9|273.1|272.9|273.1|272.9|13
1612972690000|2021-02-10 15:58:10|273.2|273.1|273.3|273.2|273.3|273.2|273.2|273.1|3355
1612972700000|2021-02-10 15:58:20|273.4|273.4|273.5|273.4|273.6|273.4|273.4|273.4|6433
1612972710000|2021-02-10 15:58:30|273.4|273.3|273.4|273.2|273.5|273.3|273.4|273.2|982
1612972720000|2021-02-10 15:58:40|||||||||800
1612972730000|2021-02-10 15:58:50|273.5|273.3|273.5|273.3|273.5|273.3|273.5|273.3|0
1612972770000|2021-02-10 15:59:30||273.4||273.4||273.4||273.3|0
1612972780000|2021-02-10 15:59:40||273.3||273.3||273.3||273.3|0
1612972790000|2021-02-10 15:59:50|273.4|273.4|273.5|273.3|273.5|273.4|273.4|273.3|6995
1612972800000|2021-02-10 16:00:00|273.6|273.4|273.6|273.5|273.7|273.5|273.6|273.4|6978
1612972810000|2021-02-10 16:00:10|273.5|273.4|273.6|273.4|273.6|273.5|273.5|273.3|9529
1612972820000|2021-02-10 16:00:20|273.7|273.5|273.8|273.5|273.8|273.5|273.7|273.5|6069
1612972840000|2021-02-10 16:00:40|273.9|273.8|273.9|273.8|274|273.8|273.9|273.8|15361
1612972860000|2021-02-10 16:01:00|274|273.9|274|273.8|274|273.9|274|273.8|3605
1612972870000|2021-02-10 16:01:10|274.1|273.9|274.1|274|274.1|274|274.1|273.9|15083
1612972880000|2021-02-10 16:01:20||273.9||274||274||273.9|6293
1612972890000|2021-02-10 16:01:30||273.9||274||274||273.9|5701
1612972900000|2021-02-10 16:01:40|274.2|274.1|274|273.9|274.2|274.1|274|273.9|31175
1612972910000|2021-02-10 16:01:50|274.1|274|273.7|273.5|274.1|274|273.7|273.5|30853
1612972960000|2021-02-10 16:02:40||273.6||273.6||273.6||273.6|0
1612972970000|2021-02-10 16:02:50|273.6|273.5|273.7|273.4|273.7|273.5|273.6|273.3|10000
1612972980000|2021-02-10 16:03:00|273.6|273.3|273.6|273.3|273.6|273.3|273.6|273.2|0
1612973010000|2021-02-10 16:03:30|273.7|273.4|273.7|273.5|273.7|273.6|273.6|273.4|1630
1612973020000|2021-02-10 16:03:40|273.6|273.4|273.7|273.4|273.8|273.5|273.5|273.4|19982
1612973030000|2021-02-10 16:03:50|273.6|273.5|273.1|272.9|273.6|273.5|273.1|272.9|7923
1612973040000|2021-02-10 16:04:00|273.2|272.8|273.1|272.8|273.2|272.9|273.1|272.8|14180
1612973050000|2021-02-10 16:04:10||272.7||272.8||272.8||272.7|0
1612973060000|2021-02-10 16:04:20||272.7||272.7||272.7||272.7|0
1612973070000|2021-02-10 16:04:30||272.8||272.8||272.9||272.8|0
1612973080000|2021-02-10 16:04:40||272.9||272.9||272.9||272.9|0
1612973130000|2021-02-10 16:05:30|273.2|273|273.5|273.3|273.7|273.4|273.1|273|6066
1612973140000|2021-02-10 16:05:40|273.4|273.2|273.4|273.2|273.4|273.2|273.4|273.2|0
1612973160000|2021-02-10 16:06:00|273.5|273.3|273.5|273.2|273.5|273.3|273.5|273.2|573
1612973170000|2021-02-10 16:06:10||273.3||273.2||273.3||273.2|0
1612973180000|2021-02-10 16:06:20||273.3||273.3||273.3||273.2|1
1612973200000|2021-02-10 16:06:40|273.6|273.4|273.5|273.3|273.7|273.5|273.5|273.3|4159
1612973210000|2021-02-10 16:06:50||273.4||273.4||273.4||273.4|0
1612973220000|2021-02-10 16:07:00|273.6||273.6||273.6||273.6||2462
1612973240000|2021-02-10 16:07:20|273.5|273.3|273.5|273.3|273.5|273.3|273.5|273.3|13602
1612973250000|2021-02-10 16:07:30|273.4|273.2|273.4|273.2|273.5|273.2|273.3|273.2|7547
1612973260000|2021-02-10 16:07:40|273.3||273.3||273.4||273.3||0
1612973280000|2021-02-10 16:08:00|273.4|273.3|273.4|273.2|273.5|273.3|273.4|273.2|11061
1612973300000|2021-02-10 16:08:20|273.5|273.3|273.2|272.9|273.5|273.3|273.2|272.9|27302
1612973320000|2021-02-10 16:08:40|||||||||5000
1612973330000|2021-02-10 16:08:50|273.3|273|273.2|273|273.3|273.1|273.2|273|5075
1612973340000|2021-02-10 16:09:00|273.1|272.9|273.2|272.9|273.2|272.9|273.1|272.9|1170
1612973360000|2021-02-10 16:09:20|273||273.1||273.1||273||3208
1612973390000|2021-02-10 16:09:50|273.2|273|273.3|273.1|273.3|273.2|273.1|272.9|7784
1612973400000|2021-02-10 16:10:00||273.2||273.2||273.2||273.2|0
1612973410000|2021-02-10 16:10:10|273.2|273.1|273.2|273.1|273.3|273.2|273.2|273.1|9590
1612973420000|2021-02-10 16:10:20|273.3||273.2||273.3||273.2||500
1612973460000|2021-02-10 16:11:00|273.3|273.2|273.2|273.1|273.3|273.2|273.2|273.1|1009
1612973480000|2021-02-10 16:11:20|273.3|273|273.1|272.9|273.3|273.1|273|272.8|36651
1612973490000|2021-02-10 16:11:30||273||273||273||273|0
1612973500000|2021-02-10 16:11:40|273.2|273.1|273.3|273|273.3|273.1|273.1|273|45826
1612973510000|2021-02-10 16:11:50|273.4|273.1|273.4|273.2|273.4|273.2|273.4|273.1|0
1612973560000|2021-02-10 16:12:40|273.5|273.3|273.7|273.5|273.7|273.5|273.5|273.3|14534
1612973590000|2021-02-10 16:13:10|273.6||273.6||273.6||273.6||0
1612973610000|2021-02-10 16:13:30|||||||||449
1612973630000|2021-02-10 16:13:50|273.7|273.6|273.7|273.6|273.7|273.6|273.7|273.6|142
1612973650000|2021-02-10 16:14:10|273.8|273.7|274|273.8|274|273.8|273.8|273.7|28785
1612973660000|2021-02-10 16:14:20|274.1|273.9|274|273.8|274.3|274|273.9|273.8|45111
1612973670000|2021-02-10 16:14:30|273.9|273.7|274|273.7|274.4|274.1|273.8|273.6|78781
1612973680000|2021-02-10 16:14:40|273.9||273.9||273.9||273.9||0
1612973690000|2021-02-10 16:14:50|274||274||274||274||0
1612973710000|2021-02-10 16:15:10|273.9|273.6|274|273.9|274|273.9|273.9|273.6|30065
1612973730000|2021-02-10 16:15:30|274.1|273.8|274.1|273.9|274.1|273.9|274.1|273.8|21202
1612973740000|2021-02-10 16:15:40|274.2|274|274.1|273.9|274.2|274|273.9|273.4|54029
1612973750000|2021-02-10 16:15:50|274|273.8|273.9|273.8|274|273.8|273.9|273.7|12443
1612973760000|2021-02-10 16:16:00|273.8|273.7|273.8|273.7|273.9|273.8|273.8|273.7|4864
1612973770000|2021-02-10 16:16:10|273.9||273.9||273.9||273.9||0
1612973790000|2021-02-10 16:16:30|273.8|273.6|273.8|273.6|273.8|273.7|273.8|273.5|1824
1612973810000|2021-02-10 16:16:50|273.9|273.7|273.9|273.8|273.9|273.8|273.9|273.7|2667
1612973830000|2021-02-10 16:17:10|273.8|273.7|273.8|273.7|273.8|273.7|273.8|273.7|3676
1612973840000|2021-02-10 16:17:20|||||||||796
1612973860000|2021-02-10 16:17:40|||||||||1000
1612973870000|2021-02-10 16:17:50|||||||||3230
1612973880000|2021-02-10 16:18:00|273.9|273.8|273.9|273.8|273.9|273.8|273.8|273.7|11813
1612973890000|2021-02-10 16:18:10|274|273.9|274|273.9|274|273.9|274|273.9|4583
1612973900000|2021-02-10 16:18:20|273.9|273.8|274|273.9|274|273.9|273.9|273.8|7782
1612973920000|2021-02-10 16:18:40||273.8||273.8||273.9||273.8|4479
1612973940000|2021-02-10 16:19:00|273.9|273.9|274.1|273.9|274.1|273.9|273.9|273.9|4529
1612973950000|2021-02-10 16:19:10|274||274||274||274||0
1612973960000|2021-02-10 16:19:20|274.1||274.1||274.1||274.1||2243
1612973970000|2021-02-10 16:19:30|274|274|274.1|273.9|274.1|274|274|273.9|1900
1612973980000|2021-02-10 16:19:40||274||274||274||274|2576
1612973990000|2021-02-10 16:19:50|274.2|274.1|274.1|274|274.2|274.1|274.1|274|1382
1612974000000|2021-02-10 16:20:00||273.9||274||274||273.9|4333
1612974010000|2021-02-10 16:20:10|||||||||2183
1612974020000|2021-02-10 16:20:20|||||||||1914
1612974030000|2021-02-10 16:20:30|274.2|274.1|274.3|274.2|274.3|274.2|274.2|274.1|7775
1612974040000|2021-02-10 16:20:40||274.1||274.2||274.2||274.1|9388
1612974050000|2021-02-10 16:20:50|274.2|274.1|274.1|273.9|274.2|274.1|274|273.9|40454
1612974060000|2021-02-10 16:21:00|274.2|274|274.1|273.9|274.2|274|274.1|273.9|0
1612974080000|2021-02-10 16:21:20|274|274|274|273.9|274.1|274|274|273.9|3851
1612974090000|2021-02-10 16:21:30|||||||||5000
1612974100000|2021-02-10 16:21:40|273.9|273.8|274|273.8|274.2|274|273.9|273.7|61633
1612974120000|2021-02-10 16:22:00|273.9|273.9|274|273.9|274|273.9|273.9|273.8|6364
1612974150000|2021-02-10 16:22:30|274.1|274|274.1|274|274.1|274|274.1|274|4333
1612974170000|2021-02-10 16:22:50|274.2|274.1|274.3|274.1|274.3|274.2|274.2|274.1|13560
1612974180000|2021-02-10 16:23:00|274.4|274.2|274.2|274.1|274.4|274.2|274.2|274|9695
1612974190000|2021-02-10 16:23:10||274||274.1||274.1||274|1183
1612974220000|2021-02-10 16:23:40|274.3|274.2|274.3|274.1|274.3|274.2|274.2|274.1|3536
1612974240000|2021-02-10 16:24:00|274.2||274.3||274.3||274.2||2250
1612974250000|2021-02-10 16:24:10||274.2||274.1||274.2||274.1|2000
1612974260000|2021-02-10 16:24:20|274.2|274.2|274.2|274.1|274.2|274.2|274.2|274.1|6113
1612974270000|2021-02-10 16:24:30|274.3|274.2|274.3|274.1|274.3|274.2|274.3|274.1|13254
1612974280000|2021-02-10 16:24:40|274.4|274.2|274.3|274.1|274.4|274.2|274.3|274.1|4931
1612974290000|2021-02-10 16:24:50||274.2||274.1||274.2||274.1|6968
1612974300000|2021-02-10 16:25:00||274.2||274.2||274.2||274.2|0
1612974310000|2021-02-10 16:25:10|274.4|274.1|274.4|274.2|274.4|274.3|274.4|274.1|17855
1612974320000|2021-02-10 16:25:20|274.5|274.3|274.5|274.3|274.7|274.5|274.5|274.3|20280
1612974330000|2021-02-10 16:25:30|274.6|274.4|274.6|274.4|274.6|274.4|274.6|274.4|2311
1612974340000|2021-02-10 16:25:40|||||||||2984
1612974350000|2021-02-10 16:25:50|274.5|274.5|274.6|274.4|274.6|274.5|274.5|274.4|14168
1612974360000|2021-02-10 16:26:00|274.5||274.6||274.6||274.5||5109
1612974370000|2021-02-10 16:26:10|||||||||16535
1612974380000|2021-02-10 16:26:20|274.5||274.5||274.5||274.5||4568
1612974390000|2021-02-10 16:26:30||274.3||274.3||274.3||274.2|14219
1612974410000|2021-02-10 16:26:50|||||||||2454
1612974420000|2021-02-10 16:27:00|274.4|274.2|274.3|274.2|274.4|274.3|274.3|274.1|16713
1612974430000|2021-02-10 16:27:10|274.2|274.1|274|273.9|274.2|274.1|274|273.8|24803
1612974440000|2021-02-10 16:27:20|273.9|273.8|273.9|273.8|274|273.8|273.9|273.7|8325
1612974450000|2021-02-10 16:27:30|274|273.7|274|273.8|274|273.8|274|273.7|18862
1612974460000|2021-02-10 16:27:40|274.1|273.9|274.1|273.8|274.1|273.9|274.1|273.8|820
1612974470000|2021-02-10 16:27:50|274|273.9|274.1|273.9|274.1|273.9|274|273.9|1615
1612974480000|2021-02-10 16:28:00|274.2|274|274.2|274|274.4|274.2|274.2|274|6629
1612974490000|2021-02-10 16:28:10|274.3|274.1|274.4|274.2|274.4|274.2|274.3|274.1|2948
1612974500000|2021-02-10 16:28:20|274.3||274.4||274.4||274.3||2875
1612974510000|2021-02-10 16:28:30|274.3||274.3||274.3||274.3||2130
1612974520000|2021-02-10 16:28:40|274.2|274.1|274.3|274.1|274.3|274.1|274.2|274.1|1179
1612974530000|2021-02-10 16:28:50|274.2|274|274.1|273.9|274.2|274|274.1|273.9|0
1612974540000|2021-02-10 16:29:00|274.2|274|274.2|274|274.2|274|274.2|274|4550
1612974550000|2021-02-10 16:29:10|274.3|274.1|274.3|274.1|274.3|274.1|274.3|274|9657
1612974560000|2021-02-10 16:29:20|274.2|274|274.1|274|274.2|274.1|274.1|274|6090
1612974570000|2021-02-10 16:29:30|274.2|274.1|274.3|274.1|274.3|274.1|274.2|274.1|101
1612974580000|2021-02-10 16:29:40|274.2|274|274.2|274|274.2|274|274.2|274|0
1612974590000|2021-02-10 16:29:50||274.1||274||274.1||274|1176
1613030410000|2021-02-11 08:00:10|274.1|273.5|274.3|273.9|274.5|273.9|274.1|273.5|36922
1613030420000|2021-02-11 08:00:20|274.2|273.8|274.1|273.5|274.2|273.8|273.6|273.4|102000
1613030430000|2021-02-11 08:00:30|274|273.4|274.1|273.6|274.1|273.6|273.9|273.4|0
1613030470000|2021-02-11 08:01:10|274|273.5|274|273.4|274|273.5|273.5|273.4|5010
1613030480000|2021-02-11 08:01:20|273.9||273.9||273.9||273.9||0
1613030490000|2021-02-11 08:01:30|273.8||273.8||273.8||273.8||0
1613030500000|2021-02-11 08:01:40|273.6|273.2|273.4|273|273.7|273.2|273.4|273|2949
1613030510000|2021-02-11 08:01:50|273.2|272.8|272.9|272.4|273.4|273|272.9|272.3|4018
1613030530000|2021-02-11 08:02:10|273|272.5|273.3|272.6|273.4|272.6|273|272.5|19344
1613030540000|2021-02-11 08:02:20|273.1|272.5|273|272.3|273.1|272.5|273|272.3|0
1613030560000|2021-02-11 08:02:40|272.9|272.2|272.8|272.2|272.9|272.2|272.8|272.2|0
1613030580000|2021-02-11 08:03:00|272.9|272.3|273.2|272.6|273.3|272.7|272.9|272.2|22310
1613030590000|2021-02-11 08:03:10|273.1|272.5|273|272.4|273.1|272.5|273|272.3|0
1613030600000|2021-02-11 08:03:20|272.9|272.5|272.8|272.4|272.9|272.6|272.7|272.3|2085
1613030630000|2021-02-11 08:03:50|272.7|272.3|272.5|272.1|272.7|272.3|272.5|272.1|6275
1613030650000|2021-02-11 08:04:10|272.7|272.3|272.8|272.3|272.9|272.3|272.7|272.3|3917
1613030660000|2021-02-11 08:04:20|272.7|272.2|272.6|272.1|272.7|272.2|272.6|272.1|0
1613030680000|2021-02-11 08:04:40||272.2||272.1||272.2||272.1|0
1613030690000|2021-02-11 08:04:50||272.2||272.2||272.2||272.2|0
1613030700000|2021-02-11 08:05:00|272.5|272.1|272.5|272.1|272.5|272.2|272.5|272.1|0
1613030710000|2021-02-11 08:05:10|272.4|272|272.4|272|272.4|272|272.4|272|0
1613030720000|2021-02-11 08:05:20|272.5|272.4|272.5|272.1|272.5|272.4|272.5|272.1|2000
1613030730000|2021-02-11 08:05:30|272.4|272|272.7|272.3|272.7|272.3|272.2|272|18990
1613030750000|2021-02-11 08:05:50|272.8|272.4|273.3|272.9|273.3|272.9|272.8|272.4|12578
1613030760000|2021-02-11 08:06:00|273.2|272.8|273|272.7|273.2|272.8|273|272.7|0
1613030770000|2021-02-11 08:06:10|272.9|272.6|272.9|272.6|272.9|272.6|272.9|272.5|7678
1613030780000|2021-02-11 08:06:20||272.5||272.5||272.5||272.5|0
1613030790000|2021-02-11 08:06:30|272.8||272.8||272.8||272.8||0
1613030800000|2021-02-11 08:06:40|272.9|272.6|272.9|272.6|273|272.7|272.9|272.6|14211
1613030810000|2021-02-11 08:06:50||272.7||272.6||272.7||272.6|0
1613030820000|2021-02-11 08:07:00|273.1|272.7|273.2|272.9|273.2|272.9|273.1|272.7|13830
1613030840000|2021-02-11 08:07:20|273.1|272.8|273.6|273.1|273.8|273.5|273|272.7|29824
1613030850000|2021-02-11 08:07:30|273.5||273.5||273.5||273.5||0
1613030860000|2021-02-11 08:07:40|273.4|273|273.4|273|273.4|273|273.4|273|0
1613030870000|2021-02-11 08:07:50|273.6|273.1|274.1|273.7|274.1|273.7|273.6|273.1|25442
1613030880000|2021-02-11 08:08:00|274|273.6|273.4|273|274|273.6|273.4|273|5225
1613030890000|2021-02-11 08:08:10||273.1||273.1||273.1||273.1|0
1613030900000|2021-02-11 08:08:20||273||273||273||273|193
1613030910000|2021-02-11 08:08:30||273.1||273.1||273.1||273.1|0
1613030920000|2021-02-11 08:08:40|273.3|273|273.3|273|273.3|273|273.3|273|0
1613030940000|2021-02-11 08:09:00|273.4|273.1|273.3|273|273.4|273.1|273.3|273|0
1613030950000|2021-02-11 08:09:10|273.2|272.9|272.9|272.5|273.2|272.9|272.9|272.5|20871
1613030970000|2021-02-11 08:09:30|272.8|272.4|272.5|272.2|272.8|272.5|272.5|272.2|43013
1613030980000|2021-02-11 08:09:40|272.4||272.4||272.4||272.4||1263
1613030990000|2021-02-11 08:09:50|272.5|272.3|272.6|272.4|272.7|272.4|272.5|272.3|6615
1613031000000|2021-02-11 08:10:00|272.7|272.3|272.9|272.6|272.9|272.6|272.7|272.3|1431
1613031010000|2021-02-11 08:10:10|272.8||272.8||272.8||272.8||0
1613031020000|2021-02-11 08:10:20|272.9|272.7|272.9|272.7|272.9|272.7|272.9|272.7|3600
1613031050000|2021-02-11 08:10:50|273|272.8|273.1|272.8|273.1|272.8|273|272.8|4555
1613031060000|2021-02-11 08:11:00||272.9||272.9||272.9||272.9|758
1613031070000|2021-02-11 08:11:10|273|272.8|273|272.5|273|272.8|273|272.5|8216
1613031080000|2021-02-11 08:11:20|272.9|272.6|272.8|272.5|272.9|272.6|272.8|272.5|0
1613031090000|2021-02-11 08:11:30|272.7|272.4|272.4|272.2|272.7|272.4|272.4|272.2|10000
1613031110000|2021-02-11 08:11:50|272.3|272.1|272|271.6|272.4|272.1|272|271.6|40905
1613031120000|2021-02-11 08:12:00|271.9|271.5|271.8|271.4|271.9|271.6|271.8|271.4|1762
1613031130000|2021-02-11 08:12:10|271.6|271.3|271.6|271.3|271.6|271.3|271.6|271.3|0
1613031150000|2021-02-11 08:12:30|271.7|271.4|271.7|271.3|271.7|271.5|271.7|271.3|10000
1613031160000|2021-02-11 08:12:40||271.4||271.4||271.4||271.4|0
1613031170000|2021-02-11 08:12:50|271.8|271.5|272.1|271.8|272.1|271.8|271.7|271.5|19061
1613031190000|2021-02-11 08:13:10||272||271.7||272||271.7|3640
1613031200000|2021-02-11 08:13:20|272||272||272||272||0
1613031210000|2021-02-11 08:13:30||271.8||271.8||271.8||271.8|0
1613031220000|2021-02-11 08:13:40||271.7||271.8||271.8||271.7|0
1613031230000|2021-02-11 08:13:50|272.1|271.7|272.1|271.8|272.1|271.8|272.1|271.7|618
1613031250000|2021-02-11 08:14:10|272.2|271.9|272.1|271.8|272.3|272|272.1|271.8|620
1613031260000|2021-02-11 08:14:20|272.2|271.9|272.3|272|272.3|272|272.2|271.9|66
1613031290000|2021-02-11 08:14:50|272.4|272.1|272.5|272.2|272.5|272.2|272.4|272.1|8041
1613031300000|2021-02-11 08:15:00|272.4|272.1|272.4|272.1|272.4|272.1|272.4|272.1|0
1613031310000|2021-02-11 08:15:10|272.3|272|272.3|272|272.3|272.1|272.1|272|7005
1613031320000|2021-02-11 08:15:20|272.4|272.1|272.5|272.1|272.5|272.1|272.4|272.1|0
1613031330000|2021-02-11 08:15:30|272.4|272.2|272.4|272.1|272.4|272.2|272.4|272.1|0
1613031340000|2021-02-11 08:15:40|272.5|272.2|272.6|272.3|272.6|272.3|272.5|272.2|0
1613031350000|2021-02-11 08:15:50|272.7||272.7||272.7||272.7||0
1613031360000|2021-02-11 08:16:00|272.8|272.4|272.8|272.5|272.8|272.5|272.8|272.4|0
1613031370000|2021-02-11 08:16:10|272.7||272.7||272.7||272.6||105
1613031390000|2021-02-11 08:16:30|272.6|272.4|272.5|272.3|272.6|272.4|272.5|272.3|1427
1613031400000|2021-02-11 08:16:40|272.6||272.5||272.6||272.5||0
1613031410000|2021-02-11 08:16:50|272.6|272.5|272.7|272.4|272.8|272.6|272.6|272.4|4020
1613031420000|2021-02-11 08:17:00|272.8|272.5|272.8|272.5|272.8|272.5|272.8|272.5|0
1613031440000|2021-02-11 08:17:20|272.7|272.4|272.7|272.4|272.8|272.5|272.7|272.4|0
1613031450000|2021-02-11 08:17:30|272.8|272.5|272.8|272.5|272.8|272.5|272.8|272.5|0
1613031460000|2021-02-11 08:17:40|272.7|272.4|272.8|272.4|272.9|272.6|272.7|272.4|1500
1613031470000|2021-02-11 08:17:50|272.7|272.5|272.9|272.5|272.9|272.5|272.7|272.5|0
1613031480000|2021-02-11 08:18:00|272.8|272.4|273|272.6|273|272.6|272.8|272.4|0
1613031490000|2021-02-11 08:18:10|272.9|272.5|273|272.6|273|272.7|272.9|272.5|0
1613031500000|2021-02-11 08:18:20|272.8|272.5|272.9|272.5|272.9|272.5|272.8|272.5|0
1613031510000|2021-02-11 08:18:30|273|272.6|273|272.6|273|272.6|272.9|272.5|0
1613031520000|2021-02-11 08:18:40|272.9|272.5|273|272.7|273.1|272.8|272.9|272.5|0
1613031530000|2021-02-11 08:18:50|272.9|272.6|273|272.6|273|272.7|272.9|272.6|0
1613031540000|2021-02-11 08:19:00|272.9|272.5|273|272.6|273|272.6|272.9|272.5|0
1613031560000|2021-02-11 08:19:20|272.9|272.5|272.9|272.5|272.9|272.5|272.9|272.5|0
1613031570000|2021-02-11 08:19:30|273|272.6|273.1|272.8|273.1|272.8|273|272.6|0
1613031580000|2021-02-11 08:19:40|273|272.7|273.5|273.2|273.5|273.2|273|272.7|2827
1613031590000|2021-02-11 08:19:50|273.2|272.9|273.2|272.9|273.3|273|273.2|272.9|1500
1613031600000|2021-02-11 08:20:00|273.3|273|273.2|272.9|273.3|273|273.2|272.9|0
1613031610000|2021-02-11 08:20:10|273.3|273|273.2|273|273.3|273|273.2|272.9|0
1613031620000|2021-02-11 08:20:20|273.3|273.1|273.3|273|273.3|273.1|273.2|272.9|0
1613031630000|2021-02-11 08:20:30|273.2|272.9|273.2|272.9|273.3|273|273.2|272.9|0
1613031640000|2021-02-11 08:20:40|273|272.8|273|272.7|273|272.8|272.9|272.6|370
1613031650000|2021-02-11 08:20:50|272.9|272.6|272.9|272.6|273|272.7|272.8|272.5|0
1613031660000|2021-02-11 08:21:00|272.8|272.5|272.9|272.6|272.9|272.6|272.8|272.5|2100
1613031670000|2021-02-11 08:21:10|273|272.7|273|272.7|273|272.7|272.9|272.6|0
1613031680000|2021-02-11 08:21:20|273.2|272.9|273.2|272.9|273.2|272.9|273.2|272.9|1700
1613031690000|2021-02-11 08:21:30|273.1|272.8|273.2|272.9|273.2|272.9|273.1|272.8|0
1613031700000|2021-02-11 08:21:40|273.1|272.8|273.1|272.8|273.2|272.9|273.1|272.8|0
1613031710000|2021-02-11 08:21:50|273.2|272.9|273.2|272.9|273.2|272.9|273.2|272.9|0
1613031720000|2021-02-11 08:22:00|273.1|272.8|273.1|272.8|273.1|272.8|273.1|272.8|0
1613031730000|2021-02-11 08:22:10|273.2|272.9|273.2|272.9|273.3|273|273.2|272.9|2100
1613031740000|2021-02-11 08:22:20|273.1|272.8|273.2|272.9|273.2|272.9|273.1|272.8|0
1613031750000|2021-02-11 08:22:30|273.1|272.8|273.1|272.7|273.2|272.9|273.1|272.7|0
1613031760000|2021-02-11 08:22:40|273.3|272.9|273.4|273.1|273.6|273.3|273.3|272.9|2754
1613031770000|2021-02-11 08:22:50|273.3|273.2|273.3|273.1|273.3|273.2|273.2|273|6764
1613031780000|2021-02-11 08:23:00|273.4|273.2|273.5|273.1|273.5|273.2|273.4|273.1|5781
1613031790000|2021-02-11 08:23:10|273.4|273|273.2|272.9|273.5|273.1|273.2|272.9|0
1613031800000|2021-02-11 08:23:20|273.1|272.8|273.1|272.8|273.1|272.8|273|272.7|0
1613031830000|2021-02-11 08:23:50|273|272.7|273.1|272.8|273.1|272.8|273|272.7|1500
1613031840000|2021-02-11 08:24:00|273.2|272.9|273.1|272.7|273.2|272.9|273.1|272.7|0
1613031850000|2021-02-11 08:24:10|273.2|272.8|273.2|272.9|273.2|272.9|273.1|272.8|0
1613031860000|2021-02-11 08:24:20|273.1|272.8|273.2|273|273.2|273|273.1|272.8|0
1613031870000|2021-02-11 08:24:30|273.1|272.9|273.1|272.9|273.2|273|273.1|272.9|0
1613031880000|2021-02-11 08:24:40|272.9|272.7|273.1|272.8|273.2|272.9|272.8|272.6|1760
1613031890000|2021-02-11 08:24:50|272.9|272.6|273.2|272.8|273.2|272.8|272.9|272.6|214
1613031900000|2021-02-11 08:25:00|273.1|272.7|273.1|272.7|273.1|272.7|273.1|272.7|0
1613031910000|2021-02-11 08:25:10|273.2|272.9|273|272.7|273.2|272.9|272.9|272.6|0
1613031920000|2021-02-11 08:25:20|272.9|272.6|272.9|272.6|273|272.6|272.9|272.6|0
1613031930000|2021-02-11 08:25:30|273|272.7|273.2|272.9|273.2|273|272.9|272.6|2573
1613031940000|2021-02-11 08:25:40|273.3|273|273.2|272.9|273.3|273|273.2|272.9|0
1613031960000|2021-02-11 08:26:00|273.3|273|273.2|272.9|273.3|273|273.2|272.9|0
1613031970000|2021-02-11 08:26:10||273||273||273||273|0
1613031980000|2021-02-11 08:26:20|273.3|273.1|273.2|273|273.3|273.1|273.2|272.9|3610
1613031990000|2021-02-11 08:26:30|273.3|272.9|273.3|273|273.4|273.1|273.2|272.9|1000
1613032000000|2021-02-11 08:26:40|273.4|273.1|273.2|272.9|273.4|273.1|273.2|272.9|0
1613032010000|2021-02-11 08:26:50|273.3|273|273.2|272.9|273.3|273|273.2|272.9|0
1613032020000|2021-02-11 08:27:00|273.3|273|273.3|273|273.4|273.2|273.3|273|1708
1613032030000|2021-02-11 08:27:10|273.4|273.1|273.3|273|273.4|273.1|273.3|273|0
1613032040000|2021-02-11 08:27:20|273.4|273.1|273.5|273.2|273.5|273.2|273.4|273.1|1500
1613032050000|2021-02-11 08:27:30|273.6|273.3|273.6|273.2|273.6|273.3|273.5|273.2|505
1613032060000|2021-02-11 08:27:40|273.8|273.5|273.7|273.4|273.8|273.5|273.6|273.3|0
1613032070000|2021-02-11 08:27:50|273.6|273.3|273.6|273.3|273.6|273.3|273.6|273.3|0
1613032080000|2021-02-11 08:28:00|273.7|273.4|273.6|273.3|273.7|273.4|273.6|273.3|1
1613032090000|2021-02-11 08:28:10|273.4|273.2|273.5|273.2|273.5|273.2|273.4|273.1|0
1613032100000|2021-02-11 08:28:20|273.4|273.1|273.4|273.1|273.5|273.2|273.4|273.1|0
1613032110000|2021-02-11 08:28:30|273.3|273|273.3|273|273.4|273.1|273.3|273|0
1613032120000|2021-02-11 08:28:40|273.4|273.1|273.5|273.3|273.5|273.3|273.4|273.1|42
1613032130000|2021-02-11 08:28:50|273.4|273.2|273.5|273.3|273.5|273.3|273.4|273.2|0
1613032140000|2021-02-11 08:29:00|273.4|273.2|273.4|273.2|273.5|273.3|273.4|273.2|0
1613032150000|2021-02-11 08:29:10|273.5|273.3|273.4|273.2|273.5|273.3|273.4|273.2|0
1613032160000|2021-02-11 08:29:20|273.5|273.3|273.4|273.2|273.5|273.3|273.4|273.2|0
1613032170000|2021-02-11 08:29:30|273.5|273.3|273.4|273.2|273.5|273.3|273.4|273.2|0
1613032180000|2021-02-11 08:29:40|273.5|273.3|273.6|273.3|273.6|273.3|273.4|273.2|181
1613032190000|2021-02-11 08:29:50|273.7|273.4|273.7|273.4|273.7|273.4|273.7|273.4|0
1613032200000|2021-02-11 08:30:00|273.6|273.3|273.7|273.4|273.7|273.4|273.6|273.3|0
1613032210000|2021-02-11 08:30:10|273.6|273.3|273.6|273.3|273.7|273.4|273.6|273.3|0
1613032220000|2021-02-11 08:30:20|273.7|273.4|273.7|273.4|273.7|273.4|273.6|273.3|3350
1613032230000|2021-02-11 08:30:30|273.5|273.3|273.6|273.3|273.7|273.4|273.5|273.3|0
1613032240000|2021-02-11 08:30:40|273.7|273.4|273.7|273.4|273.7|273.4|273.6|273.3|0
1613032250000|2021-02-11 08:30:50|273.5|273.3|273.5|273.2|273.6|273.4|273.5|273.2|2400
1613032260000|2021-02-11 08:31:00|273.6|273.3|273.5|273.2|273.7|273.4|273.5|273.2|1280
1613032270000|2021-02-11 08:31:10|273.7|273.5|273.6|273.3|273.7|273.5|273.6|273.3|5127
1613032280000|2021-02-11 08:31:20|273.8|273.4|273.8|273.5|273.8|273.5|273.7|273.4|1153
1613032300000|2021-02-11 08:31:40|273.7|273.3|273.6|273.2|273.7|273.3|273.6|273.2|0
1613032310000|2021-02-11 08:31:50|273.7|273.4|273.7|273.4|273.7|273.4|273.6|273.3|0
1613032320000|2021-02-11 08:32:00|273.7|273.5|273.8|273.6|273.8|273.6|273.7|273.5|10000
1613032330000|2021-02-11 08:32:10|273.9|273.7|273.9|273.8|274|273.8|273.8|273.7|37739
1613032340000|2021-02-11 08:32:20|274|273.7|273.9|273.7|274|273.7|273.9|273.7|0
1613032360000|2021-02-11 08:32:40||273.8||273.7||273.8||273.7|3000
1613032370000|2021-02-11 08:32:50|273.8|273.6|273.8|273.5|273.8|273.7|273.7|273.5|1211
1613032390000|2021-02-11 08:33:10|273.7|273.4|273.6|273.3|273.7|273.4|273.5|273.3|5872
1613032400000|2021-02-11 08:33:20||273.4||273.4||273.4||273.4|0
1613032420000|2021-02-11 08:33:40|273.7|273.5|273.7|273.5|273.7|273.5|273.7|273.4|0
1613032450000|2021-02-11 08:34:10|273.8|273.6|273.8|273.6|273.8|273.7|273.8|273.6|1280
1613032460000|2021-02-11 08:34:20|273.7|273.7|273.8|273.6|273.8|273.7|273.7|273.6|3500
1613032470000|2021-02-11 08:34:30|273.7|273.7|273.7|273.5|273.7|273.7|273.7|273.5|300
1613032500000|2021-02-11 08:35:00|273.8||273.7||273.8||273.7||0
1613032530000|2021-02-11 08:35:30|||||||||125
1613032550000|2021-02-11 08:35:50|273.8|273.6|273.8|273.6|273.8|273.7|273.7|273.6|3434
1613032560000|2021-02-11 08:36:00||273.7||273.6||273.7||273.6|0
1613032570000|2021-02-11 08:36:10||273.7||273.7||273.7||273.7|0
1613032580000|2021-02-11 08:36:20|273.9|273.8|273.9|273.7|273.9|273.8|273.9|273.7|11066
1613032610000|2021-02-11 08:36:50||273.8||273.8||273.8||273.8|0
1613032620000|2021-02-11 08:37:00|274|273.9|274|273.9|274|273.9|274|273.8|3637
1613032630000|2021-02-11 08:37:10||273.8||273.8||273.8||273.8|0
1613032640000|2021-02-11 08:37:20||273.9||273.8||273.9||273.8|0
1613032650000|2021-02-11 08:37:30|||||||||200
1613032660000|2021-02-11 08:37:40|273.9|273.9|274|273.8|274|273.9|273.9|273.8|0
1613032680000|2021-02-11 08:38:00|273.9|273.7|273.8|273.6|273.9|273.7|273.8|273.6|8059
1613032690000|2021-02-11 08:38:10|273.7|273.5|273.7|273.5|273.7|273.5|273.7|273.5|0
1613032700000|2021-02-11 08:38:20|273.8|273.6|273.8|273.7|273.8|273.7|273.8|273.6|969
1613032710000|2021-02-11 08:38:30||273.6||273.6||273.6||273.6|0
1613032720000|2021-02-11 08:38:40||273.5||273.5||273.5||273.5|0
1613032800000|2021-02-11 08:40:00|273.7|273.7|273.9|273.8|273.9|273.8|273.7|273.6|12185
1613032810000|2021-02-11 08:40:10|273.8|273.7|273.9|273.8|273.9|273.8|273.8|273.6|1374
1613032860000|2021-02-11 08:41:00|||||||||544
1613032920000|2021-02-11 08:42:00|274|273.9|274|273.9|274|273.9|274|273.9|13130
1613032940000|2021-02-11 08:42:20|274.1||274.1||274.1||274.1||0
1613032950000|2021-02-11 08:42:30|274||274||274||274||0
1613032960000|2021-02-11 08:42:40|273.9|273.8|274|273.8|274|273.8|273.9|273.8|7219
1613032970000|2021-02-11 08:42:50||273.9||273.9||273.9||273.8|1633
1613032990000|2021-02-11 08:43:10|273.9|273.8|273.9|273.8|273.9|273.8|273.9|273.8|547
1613033010000|2021-02-11 08:43:30|273.8|273.7|273.9|273.8|273.9|273.8|273.8|273.7|2010
1613033020000|2021-02-11 08:43:40|274|273.9|274.1|273.9|274.1|273.9|274|273.9|9782
1613033030000|2021-02-11 08:43:50|274||274||274||274||0
1613033040000|2021-02-11 08:44:00|274.1|274|274|273.9|274.1|274|274|273.9|7006
1613033050000|2021-02-11 08:44:10|274.1|274|274.1|274|274.1|274|274.1|274|1500
1613033060000|2021-02-11 08:44:20|274|273.9|274.1|274|274.1|274|274|273.9|4318
1613033070000|2021-02-11 08:44:30||273.9||273.9||273.9||273.9|350
1613033090000|2021-02-11 08:44:50|274||274.1||274.1||274||650
1613033100000|2021-02-11 08:45:00|274|273.8|273.9|273.7|274|273.8|273.9|273.7|4020
1613033110000|2021-02-11 08:45:10|274|273.8|273.9|273.7|274|273.9|273.9|273.7|7997
1613033120000|2021-02-11 08:45:20||273.8||273.8||273.8||273.8|0
1613033130000|2021-02-11 08:45:30|274|273.9|274|273.8|274|273.9|274|273.8|1378
1613033160000|2021-02-11 08:46:00|274.1|273.9|274.1|274|274.1|274|274.1|273.9|1825
1613033170000|2021-02-11 08:46:10|274.2|274.1|274.2|274|274.2|274.1|274.2|274|2000
1613033180000|2021-02-11 08:46:20||274.1||274.1||274.1||274.1|600
1613033230000|2021-02-11 08:47:10|274.3|274.2|274.3|274.1|274.3|274.2|274.3|274.1|2300
1613033240000|2021-02-11 08:47:20||274.2||274.2||274.2||274.2|0
1613033250000|2021-02-11 08:47:30|274.4|274.3|274.4|274.2|274.4|274.3|274.3|274.2|5600
1613033260000|2021-02-11 08:47:40|274.5|274.3|274.5|274.3|274.5|274.3|274.5|274.3|7541
1613033270000|2021-02-11 08:47:50|274.4|274.4|274.5|274.3|274.5|274.4|274.4|274.3|16
1613033280000|2021-02-11 08:48:00||274.4||274.4||274.4||274.4|0
1613033290000|2021-02-11 08:48:10|274.6||274.5||274.6||274.5||4776
1613033300000|2021-02-11 08:48:20|||||||||16
1613033310000|2021-02-11 08:48:30|||||||||622
1613033370000|2021-02-11 08:49:30|||||||||12
1613033380000|2021-02-11 08:49:40|274.4|274.3|274.5|274.3|274.5|274.4|274.4|274.2|14835
1613033390000|2021-02-11 08:49:50|274.4||274.4||274.4||274.4||0
1613033400000|2021-02-11 08:50:00||274.2||274.2||274.2||274.2|0
1613033410000|2021-02-11 08:50:10||274.3||274.3||274.3||274.2|0
1613033420000|2021-02-11 08:50:20|274.5|274.4|274.5|274.3|274.5|274.4|274.5|274.3|1725
1613033430000|2021-02-11 08:50:30||274.4||274.4||274.4||274.4|0
1613033450000|2021-02-11 08:50:50|274.6||274.6||274.6||274.6||0
1613033460000|2021-02-11 08:51:00||274.5||274.5||274.5||274.5|0
1613033480000|2021-02-11 08:51:20|274.5|274.4|274.6|274.4|274.6|274.4|274.5|274.4|1387
1613033500000|2021-02-11 08:51:40|274.5||274.6||274.6||274.5||0
1613033520000|2021-02-11 08:52:00|274.5|274.3|274.4|274.2|274.5|274.3|274.4|274.2|2566
1613033530000|2021-02-11 08:52:10||274.3||274.3||274.3||274.3|0
1613033550000|2021-02-11 08:52:30|274.5|274.4|274.6|274.4|274.6|274.4|274.5|274.4|897
1613033580000|2021-02-11 08:53:00||274.5||274.5||274.5||274.5|0
1613033590000|2021-02-11 08:53:10||274.4||274.5||274.5||274.4|3419
1613033600000|2021-02-11 08:53:20||274.4||274.4||274.5||274.4|0
1613033610000|2021-02-11 08:53:30|274.5||274.5||274.6||274.5||0
1613033620000|2021-02-11 08:53:40|274.6|274.5|274.6|274.5|274.6|274.5|274.6|274.4|4200
1613033630000|2021-02-11 08:53:50||274.4||274.4||274.4||274.4|0
1613033650000|2021-02-11 08:54:10||274.5||274.5||274.5||274.4|538
1613033660000|2021-02-11 08:54:20|274.5|274.4|274.6|274.4|274.6|274.4|274.5|274.4|1275
1613033670000|2021-02-11 08:54:30||274.5||274.5||274.5||274.5|0
1613033680000|2021-02-11 08:54:40||274.4||274.4||274.5||274.4|3500
1613033700000|2021-02-11 08:55:00||274.5||274.5||274.5||274.5|0
1613033720000|2021-02-11 08:55:20|274.7|274.6|274.7|274.5|274.7|274.6|274.7|274.5|10316
1613033750000|2021-02-11 08:55:50||274.6||274.6||274.6||274.6|0
1613033760000|2021-02-11 08:56:00|274.6|274.5|274.6|274.4|274.6|274.5|274.4|274.3|20237
1613033770000|2021-02-11 08:56:10||274.5||274.5||274.5||274.5|0
1613033780000|2021-02-11 08:56:20|274.5|274.4|274.6|274.5|274.6|274.5|274.5|274.4|1800
1613033790000|2021-02-11 08:56:30||274.4||274.4||274.4||274.4|0
1613033800000|2021-02-11 08:56:40||274.5||274.5||274.5||274.5|0
1613033810000|2021-02-11 08:56:50|274.7||274.7||274.7||274.7||3097
1613033820000|2021-02-11 08:57:00||274.6||274.6||274.6||274.6|0
1613033830000|2021-02-11 08:57:10|||||||||551
1613033840000|2021-02-11 08:57:20|274.8|274.7|274.8|274.6|274.8|274.7|274.8|274.6|1394
1613033850000|2021-02-11 08:57:30||274.7||274.7||274.7||274.7|0
1613033860000|2021-02-11 08:57:40|274.9|274.8|274.9|274.7|274.9|274.8|274.9|274.7|3500
1613033880000|2021-02-11 08:58:00|274.8|274.8|274.9|274.7|274.9|274.8|274.8|274.7|6774
1613033890000|2021-02-11 08:58:10||274.8||274.8||274.8||274.8|0
1613033910000|2021-02-11 08:58:30|274.8|274.7|274.9|274.7|274.9|274.8|274.8|274.6|634
1613033920000|2021-02-11 08:58:40|274.8||274.8||274.8||274.8||0
1613033950000|2021-02-11 08:59:10|274.9|274.8|274.8|274.7|274.9|274.8|274.8|274.7|12766
1613033960000|2021-02-11 08:59:20|274.7|274.6|274.5|274.3|274.7|274.6|274.5|274.3|9362
1613033990000|2021-02-11 08:59:50||274.4||274.4||274.4||274.3|600
1613034000000|2021-02-11 09:00:00||274.3||274.4||274.4||274.3|0
1613034010000|2021-02-11 09:00:10|274.6|274.5|274.6|274.5|274.6|274.5|274.6|274.5|5323
1613034020000|2021-02-11 09:00:20|274.7|274.6|274.7|274.5|274.7|274.6|274.7|274.5|1878
1613034030000|2021-02-11 09:00:30||274.6||274.5||274.6||274.5|627
1613034090000|2021-02-11 09:01:30||274.6||274.6||274.6||274.6|0
1613034100000|2021-02-11 09:01:40|274.6|274.5|274.6|274.5|274.7|274.5|274.6|274.5|541
1613034120000|2021-02-11 09:02:00|274.7|274.6|274.8|274.7|274.8|274.7|274.7|274.6|1656
1613034140000|2021-02-11 09:02:20|274.9|274.8|275|274.8|275|274.9|274.9|274.7|36634
1613034150000|2021-02-11 09:02:30|275.1|274.9|275.1|275|275.2|275|275.1|274.9|13564
1613034170000|2021-02-11 09:02:50|275.2|275.1|275.5|275.3|275.5|275.3|275.1|275|19020
1613034180000|2021-02-11 09:03:00||275.4||275.3||275.4||275.3|2700
1613034190000|2021-02-11 09:03:10|275.4|275.4|275.3|275.1|275.4|275.4|275.1|275|95369
1613034200000|2021-02-11 09:03:20|275.4|275.2|275.4|275.3|275.4|275.3|275.4|275.2|3089
1613034210000|2021-02-11 09:03:30||275.2||275.2||275.2||275.2|0
1613034220000|2021-02-11 09:03:40|275.3||275.4||275.4||275.3||0
1613034230000|2021-02-11 09:03:50||275.3||275.3||275.3||275.3|0
1613034240000|2021-02-11 09:04:00|275.3|275.2|275.7|275.6|275.7|275.6|275.3|275.2|36592
1613034250000|2021-02-11 09:04:10|275.8|275.7|275.8|275.6|275.8|275.7|275.8|275.6|2400
1613034260000|2021-02-11 09:04:20|275.7|275.7|275.7|275.5|275.7|275.7|275.6|275.4|16121
1613034270000|2021-02-11 09:04:30|275.6|275.6|276|275.9|276|275.9|275.6|275.6|53875
1613034280000|2021-02-11 09:04:40|276.1|275.8|276.2|276.1|276.2|276.1|276.1|275.8|28141
1613034290000|2021-02-11 09:04:50|276.1|276|276.1|276|276.2|276|276.1|275.9|42461
1613034300000|2021-02-11 09:05:00|276|275.9|276.2|276|276.2|276.1|276|275.9|7847
1613034310000|2021-02-11 09:05:10|276.3|276.1|276.4|276.2|276.5|276.3|276.3|276.1|21387
1613034320000|2021-02-11 09:05:20|276.5|276.3|276.7|276.5|276.8|276.6|276.5|276.3|37335
1613034330000|2021-02-11 09:05:30|276.6|276.4|276.5|276.3|276.6|276.5|276.3|276.2|7138
1613034340000|2021-02-11 09:05:40|276.6|276.4|276.6|276.4|276.9|276.7|276.6|276.4|18879
1613034350000|2021-02-11 09:05:50|276.5|276.3|276.2|276|276.5|276.3|276.2|276|5451
1613034360000|2021-02-11 09:06:00|276.3|276.1|276.2|276|276.3|276.1|276.2|276|100
1613034370000|2021-02-11 09:06:10|276.1|276.1|276.1|276|276.1|276.1|276|275.8|80461
1613034380000|2021-02-11 09:06:20|276|275.9|276.1|275.9|276.1|275.9|276|275.8|12344
1613034400000|2021-02-11 09:06:40||276||275.9||276||275.9|3733
1613034430000|2021-02-11 09:07:10||276||275.9||276||275.9|3268
1613034440000|2021-02-11 09:07:20||276||276||276||275.9|0
1613034450000|2021-02-11 09:07:30|276|275.9|276.1|276|276.1|276|276|275.9|4954
1613034460000|2021-02-11 09:07:40|276.2|276.1|276.3|276.2|276.3|276.2|276.2|276|13182
1613034470000|2021-02-11 09:07:50|276.2|276.1|276.2|276.1|276.2|276.1|276.2|276.1|0
1613034480000|2021-02-11 09:08:00|276.1|276|276.1|276|276.2|276|276.1|276|1267
1613034490000|2021-02-11 09:08:10|276|275.9|276|275.8|276|275.9|275.9|275.8|18592
1613034510000|2021-02-11 09:08:30|275.9|275.9|276|275.9|276|275.9|275.9|275.9|17
1613034520000|2021-02-11 09:08:40|275.9|275.8|276|275.9|276|275.9|275.9|275.8|2000
1613034540000|2021-02-11 09:09:00|276.1|275.8|276.2|276.1|276.2|276.1|276.1|275.8|25967
1613034550000|2021-02-11 09:09:10|276.3|276.2|276.3|276.2|276.3|276.2|276.3|276.2|2000
1613034600000|2021-02-11 09:10:00||276.1||276.1||276.2||276.1|6802
1613034610000|2021-02-11 09:10:10|276.2|276.2|276.2|276.1|276.2|276.2|276.2|276.1|480
1613034630000|2021-02-11 09:10:30|276.1|276|276.1|275.9|276.1|276|276.1|275.9|8745
1613034660000|2021-02-11 09:11:00||276||276||276||276|0
1613034670000|2021-02-11 09:11:10|276|275.9|276|275.9|276|275.9|276|275.9|2524
1613034710000|2021-02-11 09:11:50|276.1|276|276.2|276|276.2|276|276.1|276|932
1613034720000|2021-02-11 09:12:00|276.1|275.9|276.1|275.9|276.1|275.9|276|275.9|4040
1613034730000|2021-02-11 09:12:10|276|275.8|276|275.9|276|275.9|275.9|275.8|12490
1613034740000|2021-02-11 09:12:20|||||||||602
1613034750000|2021-02-11 09:12:30|276.1|276|276.1|276|276.1|276|276.1|275.9|0
1613034780000|2021-02-11 09:13:00|276.2|276.1|276.2|276.1|276.2|276.1|276.2|276.1|6598
1613034800000|2021-02-11 09:13:20|276.3|276.2|276.3|276.1|276.3|276.2|276.3|276.1|9500
1613034810000|2021-02-11 09:13:30||276.2||276.2||276.2||276.2|0
1613034820000|2021-02-11 09:13:40|276.4||276.4||276.4||276.3||0
1613034830000|2021-02-11 09:13:50||276.3||276.3||276.3||276.3|0
1613034840000|2021-02-11 09:14:00|||||||||100
1613034850000|2021-02-11 09:14:10|276.6|276.5|276.7|276.6|276.8|276.6|276.6|276.5|16280
1613034860000|2021-02-11 09:14:20|276.8|276.7|276.8|276.7|276.9|276.8|276.8|276.7|18529
1613034870000|2021-02-11 09:14:30|276.7|276.6|276.8|276.6|276.8|276.7|276.7|276.6|2090
1613034880000|2021-02-11 09:14:40||276.7||276.6||276.7||276.6|0
1613034920000|2021-02-11 09:15:20|276.7|276.7|276.8|276.7|276.8|276.7|276.7|276.6|6620
1613034930000|2021-02-11 09:15:30|276.9||276.9||276.9||276.9||0
1613034940000|2021-02-11 09:15:40|276.8||276.8||276.8||276.8||0
1613034950000|2021-02-11 09:15:50|276.9||276.9||276.9||276.8||0
1613034960000|2021-02-11 09:16:00|276.8|276.6|276.8|276.6|276.8|276.6|276.7|276.6|3119
1613034980000|2021-02-11 09:16:20|276.9|276.7|276.9|276.7|276.9|276.8|276.8|276.6|48614
1613034990000|2021-02-11 09:16:30||276.8||276.7||276.8||276.7|0
1613035000000|2021-02-11 09:16:40||276.8||276.8||276.8||276.8|0
1613035010000|2021-02-11 09:16:50|276.8|276.7|276.9|276.8|276.9|276.8|276.8|276.7|4808
1613035020000|2021-02-11 09:17:00||276.7||276.7||276.7||276.7|0
1613035030000|2021-02-11 09:17:10|276.8|276.6|276.7|276.5|276.8|276.6|276.6|276.5|0
1613035050000|2021-02-11 09:17:30|276.6||276.6||276.6||276.6||516
1613035060000|2021-02-11 09:17:40|276.7||276.6||276.7||276.6||0
1613035070000|2021-02-11 09:17:50|||||||||641
1613035080000|2021-02-11 09:18:00|276.5|276.4|276.5|276.4|276.5|276.4|276.5|276.3|2918
1613035090000|2021-02-11 09:18:10|276.4|276.3|276.5|276.3|276.5|276.3|276.4|276.3|560
1613035110000|2021-02-11 09:18:30|276.4|276.4|276.5|276.4|276.5|276.4|276.4|276.4|1000
1613035120000|2021-02-11 09:18:40|276.4|276.3|276.5|276.3|276.5|276.3|276.4|276.3|460
1613035150000|2021-02-11 09:19:10||276.4||276.4||276.4||276.4|0
1613035160000|2021-02-11 09:19:20|276.4|276.3|276.4|276.3|276.4|276.3|276.4|276.3|0
1613035180000|2021-02-11 09:19:40|276.3|276.2|276.4|276.2|276.4|276.2|276.3|276.2|1630
1613035190000|2021-02-11 09:19:50|276.5|276.3|276.4|276.3|276.5|276.4|276.4|276.3|15198
1613035200000|2021-02-11 09:20:00|276.3|276.2|276.4|276.2|276.4|276.3|276.3|276.2|4480
1613035210000|2021-02-11 09:20:10||276.3||276.3||276.3||276.3|0
1613035220000|2021-02-11 09:20:20|276.5|276.4|276.5|276.4|276.5|276.4|276.5|276.4|0
1613035230000|2021-02-11 09:20:30|276.6|276.5|276.6|276.5|276.6|276.5|276.6|276.5|2302
1613035240000|2021-02-11 09:20:40|276.7|276.4|276.7|276.5|276.7|276.6|276.7|276.4|3768
1613035260000|2021-02-11 09:21:00|276.8|276.6|276.9|276.8|276.9|276.8|276.8|276.6|10724
1613035270000|2021-02-11 09:21:10|277|276.7|277.1|277|277.2|277|277|276.7|21200
1613035280000|2021-02-11 09:21:20|277|276.9|277.1|277|277.2|277.1|277|276.9|4453
1613035290000|2021-02-11 09:21:30|277|276.9|277.1|277|277.1|277|277|276.9|24707
1613035300000|2021-02-11 09:21:40|277|276.9|277.1|276.9|277.1|276.9|277|276.9|2037
1613035310000|2021-02-11 09:21:50|277.2|277|277.2|277|277.2|277.1|277.1|277|6678
1613035320000|2021-02-11 09:22:00|277.1||277.1||277.2||277.1||3247
1613035330000|2021-02-11 09:22:10|277|276.9|277.2|277|277.2|277.1|277|276.8|95566
1613035340000|2021-02-11 09:22:20|277.1|276.9|277.1|276.9|277.1|276.9|277|276.9|1980
1613035360000|2021-02-11 09:22:40|277||277||277||277||0
1613035380000|2021-02-11 09:23:00|276.9|276.8|276.9|276.7|276.9|276.8|276.9|276.7|908
1613035390000|2021-02-11 09:23:10|277|276.8|277|276.9|277|276.9|277|276.7|2453
1613035400000|2021-02-11 09:23:20|276.9|276.8|277|276.8|277|276.9|276.9|276.8|5000
1613035410000|2021-02-11 09:23:30||276.9||276.9||276.9||276.8|5000
1613035440000|2021-02-11 09:24:00|277.1|276.8|277.1|276.9|277.3|277.2|277|276.8|30209
1613035450000|2021-02-11 09:24:10|277|277|277|276.9|277|277|277|276.9|460
1613035460000|2021-02-11 09:24:20|277.1|277|277.7|277.5|277.7|277.5|277.1|277|46310
1613035470000|2021-02-11 09:24:30|277.6|277.4|277.8|277.6|277.8|277.6|277.6|277.4|4761
1613035490000|2021-02-11 09:24:50|277.7|277.7|277.8|277.5|277.8|277.7|277.7|277.5|13750
1613035510000|2021-02-11 09:25:10|277.7|277.6|277.7|277.5|277.7|277.6|277.7|277.5|700
1613035520000|2021-02-11 09:25:20||277.6||277.6||277.6||277.6|0
1613035530000|2021-02-11 09:25:30|277.8|277.7|277.8|277.6|277.8|277.7|277.8|277.6|2135
1613035540000|2021-02-11 09:25:40|277.7|277.7|277.9|277.7|277.9|277.7|277.7|277.7|2417
1613035560000|2021-02-11 09:26:00|277.8|277.6|277.8|277.7|277.8|277.7|277.7|277.6|14590
1613035580000|2021-02-11 09:26:20|||||||||830
1613035630000|2021-02-11 09:27:10|277.9|277.8|278.2|278.1|278.3|278.1|277.9|277.8|103630
1613035640000|2021-02-11 09:27:20|278.3|278.2|278.3|278.1|278.4|278.2|278.3|278.1|18017
1613035660000|2021-02-11 09:27:40|278.4|278.2|278.4|278.3|278.4|278.3|278.3|278.1|0
1613035670000|2021-02-11 09:27:50|278.3|278.2|278.3|278.1|278.3|278.2|278.2|278.1|8115
1613035680000|2021-02-11 09:28:00||278.2||278.2||278.2||278.1|500
1613035690000|2021-02-11 09:28:10|||||||||2250
1613035700000|2021-02-11 09:28:20|278.4|278.3|278.3|278.1|278.4|278.3|278.3|278.1|530
1613035710000|2021-02-11 09:28:30|278.4||278.4||278.4||278.4||0
1613035720000|2021-02-11 09:28:40|278.5|278.2|278.6|278.5|278.6|278.5|278.5|278.2|5586
1613035730000|2021-02-11 09:28:50|278.5|278.4|278.5|278.4|278.5|278.5|278.5|278.3|3083
1613035740000|2021-02-11 09:29:00|278.6|278.3|278.5|278.3|278.6|278.4|278.4|278.3|800
1613035750000|2021-02-11 09:29:10|278.4|278.2|278.3|278.1|278.4|278.2|278.3|278.1|8566
1613035760000|2021-02-11 09:29:20|278.2||278.2||278.2||278.2||0
1613035770000|2021-02-11 09:29:30|278.3|278.2|278.4|278.2|278.4|278.2|278.3|278.2|2787
1613035780000|2021-02-11 09:29:40|278.3|278.1|278.2|278|278.3|278.2|278.1|277.9|53907
1613035800000|2021-02-11 09:30:00|278.1|278.1|278.4|278.1|278.4|278.1|278.1|277.9|50366
1613035810000|2021-02-11 09:30:10|278.3|278|278.2|278|278.3|278.1|278.2|278|8919
1613035830000|2021-02-11 09:30:30|278.1||278.1||278.1||278.1||15691
1613035840000|2021-02-11 09:30:40||277.9||278||278||277.9|44947
1613035870000|2021-02-11 09:31:10|278.2|278.1|278.2|278.1|278.2|278.1|278.2|278|12155
1613035880000|2021-02-11 09:31:20|278.1|278|278.1|278|278.1|278|278.1|278|6397
1613035910000|2021-02-11 09:31:50|278.2|278.1|278.1|278|278.2|278.1|278.1|278|11837
1613035930000|2021-02-11 09:32:10|278.2|278.1|278.2|278.1|278.2|278.1|278.2|278.1|8644
1613035940000|2021-02-11 09:32:20|278.3|278.2|278.3|278.2|278.3|278.2|278.3|278.2|4030
1613035950000|2021-02-11 09:32:30|278.2|278.1|278.3|278.1|278.3|278.1|278.2|278.1|1607
1613036000000|2021-02-11 09:33:20||278.2||278.2||278.2||278.2|0
1613036010000|2021-02-11 09:33:30|278.2|278.1|278.2|278.1|278.2|278.2|278.2|278.1|6378
1613036020000|2021-02-11 09:33:40|278.1|278|278.1|278|278.1|278|278.1|278|13695
1613036040000|2021-02-11 09:34:00|278|277.9|277.9|277.8|278|277.9|277.9|277.8|7446
1613036050000|2021-02-11 09:34:10|277.8|277.7|277.8|277.7|277.9|277.8|277.8|277.7|8806
1613036060000|2021-02-11 09:34:20|277.7|277.6|277.8|277.7|277.8|277.7|277.7|277.6|7839
1613036090000|2021-02-11 09:34:50|277.9|277.8|277.9|277.8|278|277.8|277.9|277.7|19853
1613036100000|2021-02-11 09:35:00|277.8|277.7|277.8|277.7|277.9|277.8|277.8|277.7|8300
1613036130000|2021-02-11 09:35:30|277.7|277.6|277.6|277.4|277.7|277.6|277.5|277.4|10630
1613036150000|2021-02-11 09:35:50||277.3||277.3||277.3||277.3|0
1613036160000|2021-02-11 09:36:00|277.5|277.4|277.5|277.4|277.5|277.4|277.5|277.4|0
1613036180000|2021-02-11 09:36:20|277.4|277.3|277.3|277.1|277.4|277.3|277.3|277.1|631
1613036210000|2021-02-11 09:36:50|277.2|277|277.1|277|277.2|277|277.1|276.9|460
1613036220000|2021-02-11 09:37:00|277|276.9|277.3|277.2|277.3|277.2|277|276.9|30739
1613036230000|2021-02-11 09:37:10||277.1||277.2||277.2||277.1|0
1613036240000|2021-02-11 09:37:20|277.4|277.3|277.4|277.2|277.4|277.3|277.4|277.2|16670
1613036260000|2021-02-11 09:37:40|277.3||277.3||277.3||277.3||0
1613036270000|2021-02-11 09:37:50|277.4|277.3|277.4|277.3|277.4|277.3|277.4|277.2|2252
1613036280000|2021-02-11 09:38:00|277.3|277.2|277.3|277.2|277.3|277.3|277.3|277.2|3618
1613036290000|2021-02-11 09:38:10|277.4|277.3|277.4|277.3|277.4|277.3|277.3|277.2|22599
1613036300000|2021-02-11 09:38:20|277.3|277.2|277.4|277.3|277.4|277.3|277.3|277.2|4762
1613036320000|2021-02-11 09:38:40|277.5|277.4|277.5|277.4|277.5|277.4|277.5|277.4|3038
1613036330000|2021-02-11 09:38:50|277.6|277.5|277.6|277.4|277.6|277.5|277.5|277.4|9012
1613036400000|2021-02-11 09:40:00|277.5|277.3|277.2|277.1|277.5|277.3|277.2|277.1|9307
1613036420000|2021-02-11 09:40:20|||||||||1354
1613036430000|2021-02-11 09:40:30|277.1|277|277.1|277|277.2|277|277.1|277|631
1613036460000|2021-02-11 09:41:00|277.2|277.1|277.2|277|277.2|277.1|277.2|277|2803
1613036500000|2021-02-11 09:41:40|277.3|277.1|277.3|277.2|277.3|277.2|277.3|277.1|0
1613036510000|2021-02-11 09:41:50|277.4||277.4||277.4||277.4||0
1613036520000|2021-02-11 09:42:00|277.3|277.1|277.2|277.1|277.3|277.1|277.2|277.1|5364
1613036550000|2021-02-11 09:42:30|277.1|277|277.1|277|277.2|277|277.1|277|1256
1613036560000|2021-02-11 09:42:40|277.2||277.1||277.2||277.1||0
1613036570000|2021-02-11 09:42:50||276.9||276.9||276.9||276.9|1957
1613036580000|2021-02-11 09:43:00|277|276.8|277|276.9|277|276.9|276.9|276.8|4419
1613036640000|2021-02-11 09:44:00|277.1|277|277.1|277|277.2|277.1|277.1|277|4691
1613036650000|2021-02-11 09:44:10|277.2|277.1|277.2|277.1|277.2|277.1|277.2|277.1|1200
1613036670000|2021-02-11 09:44:30|277.3|277.2|277.3|277.2|277.3|277.2|277.3|277.2|2066
1613036680000|2021-02-11 09:44:40|277.4||277.4||277.4||277.4||0
1613036700000|2021-02-11 09:45:00||277.3||277.3||277.3||277.2|620
1613036720000|2021-02-11 09:45:20|277.3|277.2|277.4|277.3|277.4|277.3|277.3|277.1|11524
1613036740000|2021-02-11 09:45:40|277.5|277.4|277.6|277.4|277.6|277.4|277.5|277.4|7239
1613036790000|2021-02-11 09:46:30|277.5|277.5|277.6|277.5|277.6|277.5|277.5|277.4|2720
1613036800000|2021-02-11 09:46:40|277.5|277.4|277.5|277.4|277.6|277.4|277.5|277.4|1350
1613036810000|2021-02-11 09:46:50|277.6|277.5|277.6|277.4|277.6|277.5|277.6|277.4|1262
1613036820000|2021-02-11 09:47:00||277.5||277.5||277.5||277.4|598
1613036850000|2021-02-11 09:47:30|277.7|277.6|277.7|277.6|277.7|277.6|277.7|277.6|1903
1613036870000|2021-02-11 09:47:50|277.8|277.7|277.9|277.7|277.9|277.7|277.8|277.7|4729
1613036880000|2021-02-11 09:48:00|277.8|277.8|277.8|277.7|277.8|277.8|277.7|277.6|1331
1613036890000|2021-02-11 09:48:10|277.7|277.6|277.7|277.6|277.8|277.6|277.7|277.6|600
1613036900000|2021-02-11 09:48:20|277.6|277.5|277.7|277.6|277.7|277.6|277.6|277.5|11950
1613036910000|2021-02-11 09:48:30||277.5||277.5||277.5||277.5|0
1613036930000|2021-02-11 09:48:50|277.8|277.6|277.8|277.6|277.8|277.7|277.8|277.6|4617
1613036940000|2021-02-11 09:49:00|277.7|277.7|277.7|277.6|277.8|277.7|277.7|277.6|800
1613036960000|2021-02-11 09:49:20|277.8||277.7||277.8||277.7||0
1613036970000|2021-02-11 09:49:30|277.8||277.8||277.8||277.8||0
1613036980000|2021-02-11 09:49:40|277.7||277.8||277.8||277.7||0
1613036990000|2021-02-11 09:49:50|277.9|277.7|277.9|277.7|277.9|277.7|277.9|277.7|0
1613037000000|2021-02-11 09:50:00|277.8|277.8|277.9|277.7|278|277.8|277.8|277.7|3332
1613037050000|2021-02-11 09:50:50|277.8|277.6|277.7|277.5|277.8|277.6|277.6|277.5|13506
1613037060000|2021-02-11 09:51:00|277.6|277.4|277.6|277.4|277.6|277.4|277.6|277.4|0
1613037070000|2021-02-11 09:51:10||277.5||277.4||277.5||277.4|0
1613037100000|2021-02-11 09:51:40|277.5|277.3|277.5|277.3|277.5|277.4|277.4|277.3|2020
1613037110000|2021-02-11 09:51:50|277.4|277.2|277.4|277.2|277.4|277.2|277.4|277.2|0
1613037130000|2021-02-11 09:52:10|277.5|277.3|277.5|277.4|277.5|277.4|277.5|277.3|6185
1613037170000|2021-02-11 09:52:50|277.4|277.3|277.4|277.2|277.4|277.3|277.3|277.2|8700
1613037190000|2021-02-11 09:53:10|||||||||600
1613037280000|2021-02-11 09:54:40|277.3|277.1|277.2|277.1|277.3|277.1|277.1|277|2482
1613037330000|2021-02-11 09:55:30|277.1|277|277.1|277|277.1|277|277.1|276.9|860
1613037350000|2021-02-11 09:55:50||276.9||276.9||276.9||276.9|2643
1613037390000|2021-02-11 09:56:30|277.2|277|277.2|277.1|277.2|277.1|277.2|277|5484
1613037420000|2021-02-11 09:57:00|||||||||4472
1613037430000|2021-02-11 09:57:10|277.1|277|277.1|277|277.1|277|277.1|276.9|2825
1613037440000|2021-02-11 09:57:20|||||||||1400
1613037460000|2021-02-11 09:57:40|277.2|277.1|277.2|277.1|277.2|277.1|277.2|277|6164
1613037470000|2021-02-11 09:57:50|277.1|277|277.1|277|277.1|277|277.1|277|5680
1613037500000|2021-02-11 09:58:20|277.2|277.1|277.2|277.1|277.2|277.1|277.2|277.1|3242
1613037520000|2021-02-11 09:58:40|277.1|277|277.1|277|277.1|277|277.1|277|645
1613037530000|2021-02-11 09:58:50|277.2|277.1|277.2|277.1|277.2|277.1|277.2|277.1|3491
1613037560000|2021-02-11 09:59:20|277.3|277.2|277.4|277.3|277.4|277.3|277.3|277.2|16195
1613037570000|2021-02-11 09:59:30|277.5|277.4|277.4|277.3|277.5|277.4|277.4|277.3|6491
1613037580000|2021-02-11 09:59:40|277.5|277.4|277.5|277.4|277.5|277.4|277.5|277.3|2147
1613037590000|2021-02-11 09:59:50||277.3||277.3||277.3||277.3|0
1613037600000|2021-02-11 10:00:00||277.4||277.4||277.4||277.4|0
1613037610000|2021-02-11 10:00:10|277.4|277.3|277.5|277.3|277.5|277.4|277.4|277.3|3314
1613037640000|2021-02-11 10:00:40|277.4|277.4|277.5|277.4|277.5|277.4|277.4|277.4|0
1613037650000|2021-02-11 10:00:50||277.3||277.3||277.3||277.3|639
1613037660000|2021-02-11 10:01:00|277.4||277.5||277.5||277.4||0
1613037670000|2021-02-11 10:01:10|277.4||277.5||277.5||277.4||0
1613037700000|2021-02-11 10:01:40|277.4|277.4|277.4|277.3|277.5|277.4|277.4|277.3|540
1613037710000|2021-02-11 10:01:50|277.5||277.4||277.5||277.4||0
1613037720000|2021-02-11 10:02:00|277.5||277.5||277.5||277.4||0
1613037730000|2021-02-11 10:02:10|277.4||277.4||277.4||277.4||0
1613037740000|2021-02-11 10:02:20|277.5||277.5||277.5||277.5||0
1613037770000|2021-02-11 10:02:50|277.6|277.4|277.6|277.4|277.6|277.5|277.5|277.4|9657
1613037780000|2021-02-11 10:03:00|277.5||277.5||277.5||277.5||0
1613037790000|2021-02-11 10:03:10|277.6||277.5||277.6||277.5||0
1613037800000|2021-02-11 10:03:20||277.3||277.3||277.3||277.3|12447
1613037810000|2021-02-11 10:03:30||277.4||277.4||277.4||277.4|0
1613037820000|2021-02-11 10:03:40|277.6|277.5|277.6|277.4|277.6|277.5|277.6|277.4|663
1613037830000|2021-02-11 10:03:50|277.5||277.5||277.5||277.5||0
1613037840000|2021-02-11 10:04:00|277.6||277.5||277.6||277.5||0
1613037860000|2021-02-11 10:04:20|277.6|277.5|277.6|277.5|277.6|277.5|277.6|277.5|0
1613037870000|2021-02-11 10:04:30|277.7||277.7||277.7||277.7||2050
1613037880000|2021-02-11 10:04:40|277.8|277.6|277.8|277.6|277.8|277.7|277.8|277.6|14708
1613037900000|2021-02-11 10:05:00|277.9|277.7|277.9|277.8|277.9|277.8|277.8|277.7|14195
1613037910000|2021-02-11 10:05:10||277.7||277.8||277.8||277.7|0
1613037920000|2021-02-11 10:05:20|||||||||592
1613037940000|2021-02-11 10:05:40|278|277.9|278.1|277.9|278.1|278|278|277.9|16337
1613037950000|2021-02-11 10:05:50|278|278|278.1|278|278.1|278|278|278|170
1613037960000|2021-02-11 10:06:00|278|277.9|278|277.9|278|277.9|278|277.9|10968
1613037970000|2021-02-11 10:06:10|277.9|277.8|278.1|278|278.1|278|277.9|277.8|9014
1613037980000|2021-02-11 10:06:20|278|277.9|278|277.8|278|277.9|277.9|277.8|2638
1613037990000|2021-02-11 10:06:30||277.9||277.9||277.9||277.9|0
1613038000000|2021-02-11 10:06:40|278.1||278.1||278.1||278.1||327
1613038020000|2021-02-11 10:07:00|278.2|278|278.2|278|278.2|278|278.2|278|0
1613038060000|2021-02-11 10:07:40|278.1|278.1|278.1|278|278.1|278.1|278.1|278|2367
1613038080000|2021-02-11 10:08:00|278.2||278.2||278.2||278.1||0
1613038090000|2021-02-11 10:08:10|278.1||278.1||278.1||278.1||0
1613038100000|2021-02-11 10:08:20|278.2||278.2||278.2||278.1||594
1613038110000|2021-02-11 10:08:30|||||||||2000
1613038120000|2021-02-11 10:08:40||278.1||278.1||278.1||278.1|100
1613038150000|2021-02-11 10:09:10|278.1|278|278.1|278|278.1|278|278.1|278|454
1613038160000|2021-02-11 10:09:20|278|277.9|278.1|278|278.1|278|278|277.9|1893
1613038170000|2021-02-11 10:09:30|278|277.9|278|277.8|278|277.9|278|277.8|0
1613038180000|2021-02-11 10:09:40||277.9||277.9||277.9||277.9|0
1613038190000|2021-02-11 10:09:50|278.1||278.1||278.1||278.1||0
1613038200000|2021-02-11 10:10:00|278.2|278|278.2|278|278.2|278.1|278.2|278|0
1613038220000|2021-02-11 10:10:20|278.3|278.1|278.3|278.1|278.3|278.2|278.3|278.1|10
1613038230000|2021-02-11 10:10:30|278.4|278.2|278.4|278.2|278.4|278.2|278.3|278.2|0
1613038240000|2021-02-11 10:10:40|278.5|278.3|278.4|278.3|278.5|278.3|278.4|278.2|0
1613038250000|2021-02-11 10:10:50|278.5||278.4||278.5||278.4||0
1613038260000|2021-02-11 10:11:00|278.5||278.5||278.5||278.5||0
1613038270000|2021-02-11 10:11:10|278.4||278.4||278.4||278.4||0
1613038280000|2021-02-11 10:11:20|278.3|278.2|278.3|278.2|278.3|278.2|278.3|278.1|4666
1613038290000|2021-02-11 10:11:30|||||||||601
1613038310000|2021-02-11 10:11:50|||||||||696
1613038320000|2021-02-11 10:12:00|278.2|278.1|278.3|278.1|278.3|278.1|278.2|278.1|705
1613038330000|2021-02-11 10:12:10|278.2||278.2||278.2||278.2||0
1613038350000|2021-02-11 10:12:30|||||||||483
1613038360000|2021-02-11 10:12:40|278.1|278|278.2|278.1|278.2|278.1|278.1|278|750
1613038370000|2021-02-11 10:12:50|||||||||50
1613038390000|2021-02-11 10:13:10|278.3|278.2|278.3|278.2|278.3|278.2|278.3|278.1|3190
1613038400000|2021-02-11 10:13:20||278.1||278.2||278.2||278.1|3818
1613038410000|2021-02-11 10:13:30|278.4|278.3|278.4|278.3|278.4|278.3|278.4|278.3|12527
1613038420000|2021-02-11 10:13:40|278.5||278.4||278.5||278.4||0
1613038440000|2021-02-11 10:14:00|278.5|278.4|278.6|278.4|278.6|278.4|278.5|278.4|2493
1613038450000|2021-02-11 10:14:10||278.5||278.5||278.5||278.5|0
1613038460000|2021-02-11 10:14:20|||||||||1000
1613038490000|2021-02-11 10:14:50|278.5|278.4|278.5|278.4|278.5|278.4|278.5|278.4|12533
1613038500000|2021-02-11 10:15:00|||||||||1
1613038610000|2021-02-11 10:16:50|||||||||640
1613038670000|2021-02-11 10:17:50|278.6||278.5||278.6||278.5||1305
1613038690000|2021-02-11 10:18:10|278.6|278.5|278.6|278.5|278.6|278.5|278.6|278.4|14456
1613038700000|2021-02-11 10:18:20|278.5|278.4|278.5|278.4|278.5|278.4|278.5|278.4|600
1613038790000|2021-02-11 10:19:50|278.6|278.5|278.6|278.5|278.6|278.5|278.6|278.5|10348
1613038800000|2021-02-11 10:20:00|278.5|278.4|278.6|278.5|278.6|278.5|278.5|278.4|12583
1613038820000|2021-02-11 10:20:20|278.5|278.4|278.5|278.4|278.5|278.4|278.5|278.4|1275
1613038830000|2021-02-11 10:20:30|278.4|278.3|278.5|278.4|278.5|278.4|278.4|278.3|3757
1613038840000|2021-02-11 10:20:40|278.6|278.3|278.5|278.4|278.6|278.5|278.5|278.3|23212
1613038850000|2021-02-11 10:20:50|278.4|278.3|278.4|278.3|278.5|278.4|278.4|278.3|2830
1613038870000|2021-02-11 10:21:10|278.3|278.2|278.3|278.2|278.4|278.2|278.3|278.1|9214
1613038880000|2021-02-11 10:21:20||278.1||278.2||278.2||278.1|4311
1613038890000|2021-02-11 10:21:30|278.2|278.1|278.4|278.3|278.4|278.3|278.2|278.1|16588
1613038900000|2021-02-11 10:21:40|278.5||278.4||278.5||278.4||0
1613038920000|2021-02-11 10:22:00|||||||||280
1613038930000|2021-02-11 10:22:10|278.3|278.2|278.5|278.4|278.5|278.4|278.3|278.2|37981
1613038940000|2021-02-11 10:22:20|278.6|278.5|278.6|278.4|278.6|278.5|278.5|278.4|15457
1613038960000|2021-02-11 10:22:40||278.5||278.5||278.5||278.5|0
1613038970000|2021-02-11 10:22:50|278.7||278.7||278.7||278.7||6938
1613038980000|2021-02-11 10:23:00|278.6||278.6||278.7||278.6||0
1613039020000|2021-02-11 10:23:40|278.5|278.4|278.5|278.4|278.5|278.4|278.4|278.3|11048
1613039030000|2021-02-11 10:23:50|278.4|278.3|278.5|278.4|278.5|278.4|278.4|278.3|4662
1613039040000|2021-02-11 10:24:00|278.6|278.5|278.6|278.5|278.6|278.5|278.6|278.5|1257
1613039050000|2021-02-11 10:24:10|278.7|278.6|278.7|278.5|278.7|278.6|278.7|278.5|1979
1613039060000|2021-02-11 10:24:20|278.8|278.6|279|278.9|279.1|279|278.8|278.6|50071
1613039070000|2021-02-11 10:24:30|278.9|278.8|278.9|278.8|279|278.9|278.9|278.8|12306
1613039080000|2021-02-11 10:24:40|279||278.9||279||278.9||15000
1613039100000|2021-02-11 10:25:00|278.8|278.7|278.8|278.6|278.8|278.7|278.7|278.6|27705
1613039110000|2021-02-11 10:25:10|278.7||278.7||278.7||278.7||0
1613039150000|2021-02-11 10:25:50|278.6|278.5|278.8|278.7|278.8|278.7|278.6|278.5|23186
1613039160000|2021-02-11 10:26:00|278.7|278.6|278.7|278.6|278.7|278.6|278.7|278.6|966
1613039180000|2021-02-11 10:26:20|278.8|278.7|278.8|278.7|278.8|278.7|278.8|278.7|0
1613039190000|2021-02-11 10:26:30|278.9|278.8|278.9|278.7|278.9|278.8|278.9|278.7|11095
1613039210000|2021-02-11 10:26:50||278.8||278.8||278.8||278.8|0
1613039230000|2021-02-11 10:27:10|279|278.9|279|278.9|279|278.9|279|278.9|4729
1613039240000|2021-02-11 10:27:20|278.9|278.8|278.9|278.7|279|278.9|278.8|278.7|41924
1613039260000|2021-02-11 10:27:40|279|278.8|279.2|279.1|279.2|279.1|279|278.8|93762
1613039270000|2021-02-11 10:27:50|279.1|279|279.3|279.2|279.3|279.2|279.1|279|59447
1613039280000|2021-02-11 10:28:00||279.1||279.1||279.1||279.1|0
1613039290000|2021-02-11 10:28:10|279.5|279.2|279.6|279.5|279.6|279.5|279.4|279.2|150922
1613039300000|2021-02-11 10:28:20||279.4||279.5||279.5||279.4|8174
1613039310000|2021-02-11 10:28:30|279.7|279.4|279.7|279.6|279.7|279.6|279.7|279.4|20706
1613039320000|2021-02-11 10:28:40|279.8|279.7|279.9|279.8|280|279.9|279.8|279.7|28597
1613039330000|2021-02-11 10:28:50|280|279.7|280|279.8|280|279.8|280|279.7|5383
1613039340000|2021-02-11 10:29:00|279.9|279.7|279.9|279.7|279.9|279.8|279.9|279.7|4108
1613039350000|2021-02-11 10:29:10||279.8||279.7||279.8||279.7|0
1613039360000|2021-02-11 10:29:20|280|279.8|280|279.8|280|279.9|280|279.7|37436
1613039370000|2021-02-11 10:29:30|279.9|279.7|279.6|279.4|279.9|279.7|279.5|279.3|65638
1613039380000|2021-02-11 10:29:40||279.5||279.5||279.5||279.5|0
1613039390000|2021-02-11 10:29:50|279.7|279.4|279.7|279.6|279.7|279.6|279.7|279.4|44289
1613039400000|2021-02-11 10:30:00|279.8|279.7|279.7|279.6|279.8|279.7|279.7|279.6|2811
1613039410000|2021-02-11 10:30:10|279.8||279.8||279.8||279.8||1600
1613039420000|2021-02-11 10:30:20|279.9|279.7|279.9|279.7|279.9|279.8|279.8|279.7|9503
1613039440000|2021-02-11 10:30:40|280|279.8|279.9|279.8|280|279.9|279.9|279.8|45254
1613039450000|2021-02-11 10:30:50|280|279.9|280|279.9|280.1|279.9|280|279.9|252615
1613039460000|2021-02-11 10:31:00|280.1|280|280.1|280|280.1|280|280.1|280|22787
1613039470000|2021-02-11 10:31:10|||||||||500
1613039480000|2021-02-11 10:31:20|280.3|280.1|280.3|280.2|280.3|280.2|280.2|280.1|9910
1613039490000|2021-02-11 10:31:30|280.4|280.3|280.3|280.2|280.4|280.3|280.3|280.2|57980
1613039500000|2021-02-11 10:31:40|280.4|280.3|280.4|280.3|280.4|280.3|280.3|280.1|23665
1613039510000|2021-02-11 10:31:50||280.2||280.3||280.3||280.2|11086
1613039530000|2021-02-11 10:32:10|280.6|280.4|280.6|280.5|280.6|280.5|280.5|280.4|14089
1613039540000|2021-02-11 10:32:20|280.5|280.4|280.4|280.2|280.5|280.5|280.3|280.2|44962
1613039560000|2021-02-11 10:32:40|280.5|280.3|280.6|280.4|280.6|280.4|280.5|280.2|14088
1613039570000|2021-02-11 10:32:50||280.5||280.5||280.5||280.5|0
1613039580000|2021-02-11 10:33:00|280.7|280.6|280.7|280.6|280.7|280.6|280.7|280.6|2200
1613039600000|2021-02-11 10:33:20|280.8|280.7|280.7|280.6|280.8|280.7|280.7|280.6|3918
1613039620000|2021-02-11 10:33:40|280.9|280.7|280.8|280.7|280.9|280.8|280.8|280.7|42539
1613039630000|2021-02-11 10:33:50||280.6||280.7||280.7||280.6|9649
1613039640000|2021-02-11 10:34:00||280.6||280.7||280.7||280.6|22617
1613039650000|2021-02-11 10:34:10||280.6||280.6||280.7||280.6|10359
1613039660000|2021-02-11 10:34:20||280.7||280.7||280.7||280.7|0
1613039670000|2021-02-11 10:34:30||280.6||280.7||280.7||280.6|22364
1613039680000|2021-02-11 10:34:40|280.9|280.8|280.6|280.4|280.9|280.8|280.6|280.4|62055
1613039690000|2021-02-11 10:34:50|280.5||280.5||280.5||280.5||5986
1613039700000|2021-02-11 10:35:00|||||||||1000
1613039710000|2021-02-11 10:35:10|280.6|280.5|280.6|280.5|280.6|280.5|280.6|280.5|5960
1613039720000|2021-02-11 10:35:20|280.7|280.6|280.7|280.6|280.7|280.6|280.7|280.6|3939
1613039740000|2021-02-11 10:35:40||280.5||280.6||280.6||280.5|8976
1613039750000|2021-02-11 10:35:50|||||||||15008
1613039760000|2021-02-11 10:36:00|280.8|280.7|280.8|280.6|280.8|280.7|280.8|280.6|22460
1613039770000|2021-02-11 10:36:10||280.7||280.7||280.7||280.7|1000
1613039780000|2021-02-11 10:36:20|||||||||1000
1613039790000|2021-02-11 10:36:30|280.9|280.8|280.9|280.7|280.9|280.8|280.9|280.7|2876
1613039800000|2021-02-11 10:36:40||280.8||280.8||280.8||280.8|612
1613039810000|2021-02-11 10:36:50|||||||||1000
1613039830000|2021-02-11 10:37:10|281|280.9|280.9|280.8|281|280.9|280.9|280.8|15045
1613039850000|2021-02-11 10:37:30|281|280.9|281.2|281.1|281.2|281.1|281|280.9|30444
1613039860000|2021-02-11 10:37:40|281.3|281.2|281.3|281.2|281.3|281.2|281.2|281.1|11520
1613039870000|2021-02-11 10:37:50|||||||||750
1613039880000|2021-02-11 10:38:00|281.4|281.3|281.3|281.2|281.4|281.3|281.3|281.1|51800
1613039900000|2021-02-11 10:38:20|281.4|281.3|281.8|281.6|281.8|281.6|281.3|281.2|39608
1613039910000|2021-02-11 10:38:30|281.7|281.5|281.9|281.8|281.9|281.8|281.6|281.4|52016
1613039920000|2021-02-11 10:38:40|281.8|281.7|281.6|281.5|281.8|281.7|281.6|281.5|9314
1613039930000|2021-02-11 10:38:50|281.7|281.6|281.7|281.6|281.7|281.6|281.7|281.5|3847
1613039960000|2021-02-11 10:39:20|281.6|281.5|281.6|281.5|281.6|281.6|281.6|281.4|48443
1613039980000|2021-02-11 10:39:40||281.4||281.5||281.5||281.4|6282
1613040000000|2021-02-11 10:40:00|281.7|281.6|281.7|281.6|281.7|281.6|281.7|281.6|8625
1613040010000|2021-02-11 10:40:10|281.8|281.5|281.8|281.7|281.8|281.7|281.8|281.5|12254
1613040030000|2021-02-11 10:40:30|281.7|281.6|281.9|281.7|282.1|282|281.3|281.1|85296
1613040040000|2021-02-11 10:40:40|281.8|281.6|281.6|281.5|281.8|281.6|281.6|281.4|0
1613040060000|2021-02-11 10:41:00|281.7|281.6|281.8|281.7|281.8|281.7|281.6|281.5|7399
1613040070000|2021-02-11 10:41:10|281.9|281.6|281.9|281.8|281.9|281.8|281.9|281.6|15069
1613040080000|2021-02-11 10:41:20|282|281.9|282.3|282.1|282.3|282.2|282|281.9|17346
1613040090000|2021-02-11 10:41:30|282.2|282|282.2|282|282.2|282|282.2|282|4797
1613040110000|2021-02-11 10:41:50||282.1||282.1||282.1||282.1|0
1613040120000|2021-02-11 10:42:00|282.1|282|282.2|282|282.2|282.1|282.1|282|6300
1613040130000|2021-02-11 10:42:10|282.1||282.2||282.2||282.1||4250
1613040140000|2021-02-11 10:42:20|282.1|282.1|282.2|282.1|282.2|282.1|282.1|282|17252
1613040180000|2021-02-11 10:43:00|||||||||2
1613040200000|2021-02-11 10:43:20|282.1|282|282.2|282|282.2|282.1|282.1|282|15248
1613040210000|2021-02-11 10:43:30|282.1||282.2||282.2||282.1||19728
1613040220000|2021-02-11 10:43:40|282.6|282.1|282.2|282|282.6|282.5|282.2|282|90706
1613040230000|2021-02-11 10:43:50||282.1||282||282.1||282|0
1613040250000|2021-02-11 10:44:10|282.1|282.1|281.7|281.5|282.1|282.1|281.4|281.3|71412
1613040260000|2021-02-11 10:44:20|281.8|281.6|282|281.8|282|281.9|281.8|281.6|2088
1613040270000|2021-02-11 10:44:30|281.9|281.7|281.8|281.6|281.9|281.7|281.8|281.6|7023
1613040280000|2021-02-11 10:44:40|281.9|281.7|281.9|281.7|281.9|281.7|281.9|281.7|0
1613040290000|2021-02-11 10:44:50|281.8|281.6|281.8|281.7|281.9|281.7|281.8|281.6|0
1613040300000|2021-02-11 10:45:00|281.7|281.6|281.7|281.6|281.7|281.6|281.7|281.6|7445
1613040310000|2021-02-11 10:45:10|281.8|281.7|281.9|281.7|281.9|281.7|281.7|281.6|4319
1613040320000|2021-02-11 10:45:20|281.8||281.8||281.8||281.8||0
1613040330000|2021-02-11 10:45:30|||||||||400
1613040340000|2021-02-11 10:45:40|281.7|281.6|282|281.9|282|281.9|281.7|281.6|26484
1613040350000|2021-02-11 10:45:50|282.1|282|282|281.9|282.1|282|282|281.9|10320
1613040360000|2021-02-11 10:46:00|||||||||360
1613040370000|2021-02-11 10:46:10|282.1|282|282.1|281.9|282.1|282|282.1|281.9|2804
1613040440000|2021-02-11 10:47:20|||||||||654
1613040460000|2021-02-11 10:47:40||282||282||282||282|707
1613040470000|2021-02-11 10:47:50|282|281.9|282|281.9|282.1|281.9|282|281.9|796
1613040520000|2021-02-11 10:48:40|||||||||2669
1613040530000|2021-02-11 10:48:50|282.1|282|282.3|282.2|282.3|282.2|282.1|282|13918
1613040550000|2021-02-11 10:49:10|282.4|282.3|282.4|282.2|282.4|282.3|282.3|282.2|8937
1613040560000|2021-02-11 10:49:20|282.3||282.4||282.4||282.3||500
1613040570000|2021-02-11 10:49:30|282.3|282.1|282.1|282|282.3|282.1|281.9|281.8|59337
1613040580000|2021-02-11 10:49:40|282.2|282.1|282.2|282.1|282.3|282.1|282.2|282|6198
1613040590000|2021-02-11 10:49:50|282.1|282|282.4|282.3|282.4|282.3|282.1|282|40681
1613040600000|2021-02-11 10:50:00|282.5|282.2|282.5|282.3|282.6|282.5|282.4|282.2|40539
1613040620000|2021-02-11 10:50:20|282.4|282.2|282.4|282.3|282.5|282.3|282.2|282.1|67637
1613040660000|2021-02-11 10:51:00|282.5|282.4|282.4|282.3|282.5|282.4|282.4|282.3|24370
1613040690000|2021-02-11 10:51:30|||||||||5000
1613040740000|2021-02-11 10:52:20|282.3|282.2|282.4|282.3|282.4|282.3|282.3|282.1|19274
1613040770000|2021-02-11 10:52:50|282.5|282.4|282.5|282.4|282.5|282.4|282.5|282.4|5268
1613040780000|2021-02-11 10:53:00|282.4|282.3|282.5|282.4|282.5|282.4|282.4|282.3|1374
1613040800000|2021-02-11 10:53:20|282.6|282.5|282.6|282.4|282.6|282.5|282.5|282.4|6651
1613040830000|2021-02-11 10:53:50|282.5|282.3|282.4|282.3|282.5|282.3|282.4|282.3|7723
1613040840000|2021-02-11 10:54:00|||||||||500
1613040860000|2021-02-11 10:54:20|282.3|282.2|282.3|282.1|282.3|282.2|282.2|282.1|16247
1613040870000|2021-02-11 10:54:30|282.2|282.2|282.3|282.1|282.3|282.2|282.2|282.1|460
1613040900000|2021-02-11 10:55:00|282.2||282.2||282.3||282.2||0
1613040910000|2021-02-11 10:55:10|282.1|282|282.1|282|282.1|282|282.1|282|7591
1613040920000|2021-02-11 10:55:20|282|281.9|282.1|281.9|282.1|282|282|281.9|613
1613040930000|2021-02-11 10:55:30||282||282||282||282|0
1613040940000|2021-02-11 10:55:40|282.2|282.1|282.2|282.1|282.3|282.1|282.2|282|6527
1613040950000|2021-02-11 10:55:50|282.3|282.2|282.3|282.2|282.3|282.2|282.3|282.1|1703
1613040960000|2021-02-11 10:56:00||282.1||282.1||282.1||282.1|3309
1613040970000|2021-02-11 10:56:10|282.4|282.2|282.4|282.3|282.4|282.3|282.3|282.2|11526
1613040980000|2021-02-11 10:56:20|282.5|282.2|282.5|282.3|282.5|282.3|282.5|282.2|12039
1613040990000|2021-02-11 10:56:30|282.4||282.5||282.5||282.4||3798
1613041010000|2021-02-11 10:56:50|282.4||282.5||282.5||282.4||0
1613041020000|2021-02-11 10:57:00|282.4|282.4|282.4|282.3|282.5|282.4|282.4|282.3|3429
1613041040000|2021-02-11 10:57:20|282.5|282.4|282.5|282.3|282.5|282.4|282.5|282.3|2112
1613041050000|2021-02-11 10:57:30|282.4|282.4|282.4|282.3|282.5|282.4|282.4|282.3|3260
1613041060000|2021-02-11 10:57:40|282.3|282.2|282.3|282.1|282.3|282.2|282.2|282.1|6147
1613041070000|2021-02-11 10:57:50||282.2||282.2||282.2||282.2|0
1613041080000|2021-02-11 10:58:00|||||||||450
1613041090000|2021-02-11 10:58:10|||||||||100
1613041100000|2021-02-11 10:58:20|282.2|282.1|282.1|282|282.2|282.1|282.1|282|3530
1613041110000|2021-02-11 10:58:30|282.2||282.1||282.2||282.1||0
1613041120000|2021-02-11 10:58:40|282.2|281.9|281.8|281.7|282.2|281.9|281.8|281.7|5773
1613041130000|2021-02-11 10:58:50|281.7|281.6|282|281.8|282|281.8|281.7|281.6|11146
1613041140000|2021-02-11 10:59:00|281.9|281.7|281.9|281.8|281.9|281.8|281.9|281.7|0
1613041170000|2021-02-11 10:59:30||281.7||281.7||281.7||281.7|500
1613041180000|2021-02-11 10:59:40||281.8||281.8||281.8||281.8|0
1613041190000|2021-02-11 10:59:50|282.4|281.9|282.5|282.3|282.6|282.5|282.4|281.9|162581
1613041200000|2021-02-11 11:00:00|282.4|282.4|282.5|282.3|282.5|282.4|282.4|282.3|4072
1613041210000|2021-02-11 11:00:10||282.4||282.3||282.4||282.3|0
1613041220000|2021-02-11 11:00:20||282.4||282.4||282.4||282.4|0
1613041230000|2021-02-11 11:00:30|282.4|282.3|282.5|282.4|282.5|282.4|282.4|282.3|1654
1613041270000|2021-02-11 11:01:10|282.4|282.3|282.5|282.4|282.5|282.4|282.4|282.3|7395
1613041280000|2021-02-11 11:01:20|||||||||768
1613041300000|2021-02-11 11:01:40|282.4|282.3|282.1|281.9|282.4|282.3|282.1|281.9|52628
1613041330000|2021-02-11 11:02:10|282.2|282|282.1|282|282.2|282|282.1|282|0
1613041340000|2021-02-11 11:02:20||281.9||281.9||281.9||281.9|4270
1613041350000|2021-02-11 11:02:30||282||282||282||282|0
1613041360000|2021-02-11 11:02:40|282.2|282.1|282.4|282.2|282.4|282.3|282.2|282.1|5479
1613041370000|2021-02-11 11:02:50|282.5|282.3|282.5|282.4|282.5|282.4|282.4|282.3|6708
1613041390000|2021-02-11 11:03:10|282.4|282.1|282.2|282|282.4|282.2|282.1|282|37477
1613041400000|2021-02-11 11:03:20||282.1||282.1||282.1||282.1|0
1613041420000|2021-02-11 11:03:40|282.3|282.2|282.3|282.1|282.4|282.2|282.3|282.1|4988
1613041440000|2021-02-11 11:04:00|282.2||282.2||282.2||282.2||0
1613041450000|2021-02-11 11:04:10|282.3||282.3||282.3||282.3||30
1613041460000|2021-02-11 11:04:20|282.2|282.2|282.2|282.1|282.2|282.2|282.2|282.1|780
1613041470000|2021-02-11 11:04:30|282.3||282.3||282.3||282.3||0
1613041480000|2021-02-11 11:04:40|282.2|282.2|282.3|282.1|282.3|282.2|282.2|282.1|4133
1613041490000|2021-02-11 11:04:50|282.2||282.2||282.2||282.2||0
1613041510000|2021-02-11 11:05:10|282.1|282|282.1|282|282.1|282|282.1|282|4852
1613041520000|2021-02-11 11:05:20|282|281.9|282|281.8|282|281.9|281.9|281.8|4400
1613041550000|2021-02-11 11:05:50|281.9|281.9|281.8|281.7|281.9|281.9|281.8|281.7|460
1613041570000|2021-02-11 11:06:10|281.9|281.8|281.9|281.7|282|281.8|281.9|281.7|3711
1613041590000|2021-02-11 11:06:30||281.8||281.7||281.8||281.7|0
1613041610000|2021-02-11 11:06:50|281.8||281.8||281.9||281.8||0
1613041630000|2021-02-11 11:07:10|281.9|281.8|281.7|281.6|281.9|281.8|281.7|281.5|19878
1613041640000|2021-02-11 11:07:20|281.6|281.5|281.5|281.3|281.6|281.5|281.5|281.3|5325
1613041650000|2021-02-11 11:07:30|281.4|281.4|281.6|281.4|281.6|281.4|281.4|281.4|11792
1613041660000|2021-02-11 11:07:40|281.5|281.3|281.5|281.3|281.5|281.4|281.5|281.3|0
1613041690000|2021-02-11 11:08:10|281.4|281.4|281.4|281.3|281.4|281.4|281.4|281.3|563
1613041720000|2021-02-11 11:08:40|||||||||1229
1613041740000|2021-02-11 11:09:00|281.7|281.4|281.9|281.8|281.9|281.8|281.7|281.4|56854
1613041750000|2021-02-11 11:09:10|281.8|281.7|281.8|281.7|281.8|281.7|281.8|281.6|1974
1613041760000|2021-02-11 11:09:20|282.1|281.8|282.1|282|282.2|282|281.9|281.7|177090
1613041770000|2021-02-11 11:09:30|282|281.9|282.1|282|282.1|282|282|281.8|42663
1613041780000|2021-02-11 11:09:40|||||||||603
1613041790000|2021-02-11 11:09:50|||||||||643
1613041800000|2021-02-11 11:10:00|||||||||1000
1613041810000|2021-02-11 11:10:10|||||||||5000
1613041820000|2021-02-11 11:10:20|||||||||1
1613041830000|2021-02-11 11:10:30|282|281.9|282.1|282|282.1|282|282|281.8|51790
1613041840000|2021-02-11 11:10:40|282|281.9|282.1|282|282.1|282|282|281.9|23799
1613041870000|2021-02-11 11:11:10|||||||||150
1613041890000|2021-02-11 11:11:30|||||||||917
1613041910000|2021-02-11 11:11:50|||||||||326
1613041920000|2021-02-11 11:12:00|||||||||500
1613041940000|2021-02-11 11:12:20|282|281.9|282.1|282|282.1|282|282|281.9|30434
1613041970000|2021-02-11 11:12:50|282.2|282.1|282.4|282.2|282.4|282.2|282.2|282.1|54787
1613041980000|2021-02-11 11:13:00|282.3||282.3||282.3||282.3||1064
1613042000000|2021-02-11 11:13:20|282.4|282.3|282.8|282.6|282.8|282.7|282.4|282.2|48680
1613042010000|2021-02-11 11:13:30|282.7|282.5|283.2|283|283.2|283.1|282.7|282.5|125867
1613042020000|2021-02-11 11:13:40|283.1|282.9|283.2|283|283.2|283|283.1|282.9|31
1613042040000|2021-02-11 11:14:00|283.1|283.1|283.4|283.2|283.4|283.3|283.1|283|40206
1613042050000|2021-02-11 11:14:10|283.3|283.1|283.3|283.2|283.4|283.2|283.2|283.1|8025
1613042060000|2021-02-11 11:14:20||283.1||283.1||283.2||283.1|592
1613042070000|2021-02-11 11:14:30|283.2||283.2||283.3||283.2||617
1613042080000|2021-02-11 11:14:40|283.1|283|283|282.8|283.1|283|282.9|282.8|21600
1613042100000|2021-02-11 11:15:00|282.9|282.7|282.8|282.6|282.9|282.7|282.8|282.6|6806
1613042130000|2021-02-11 11:15:30|282.7|282.5|282.6|282.3|282.7|282.5|282.6|282.3|3641
1613042140000|2021-02-11 11:15:40||282.4||282.4||282.4||282.4|0
1613042150000|2021-02-11 11:15:50|282.5|282.3|282.5|282.3|282.6|282.4|282.5|282.3|5628
1613042160000|2021-02-11 11:16:00||282.4||282.4||282.4||282.4|500
1613042190000|2021-02-11 11:16:30|282.4|282.3|282.4|282.3|282.4|282.3|282.4|282.2|990
1613042200000|2021-02-11 11:16:40|282.3|282.2|282.4|282.2|282.4|282.2|282.3|282.2|500
1613042210000|2021-02-11 11:16:50|282.3||282.3||282.3||282.3||0
1613042230000|2021-02-11 11:17:10|282.2|282.1|282.2|282.1|282.2|282.1|282.2|282.1|1057
1613042240000|2021-02-11 11:17:20|||||||||202
1613042260000|2021-02-11 11:17:40|282.3|282.2|282.3|282.1|282.4|282.2|282.3|282.1|12162
1613042290000|2021-02-11 11:18:10|282.2||282.2||282.2||282.2||0
1613042300000|2021-02-11 11:18:20|||||||||1058
1613042310000|2021-02-11 11:18:30|282.1|282|282.2|282.1|282.2|282.1|282.1|282|1876
1613042320000|2021-02-11 11:18:40|||||||||500
1613042340000|2021-02-11 11:19:00|282.3|282.2|282.3|282.2|282.3|282.2|282.3|282.2|7137
1613042370000|2021-02-11 11:19:30|||||||||635
1613042390000|2021-02-11 11:19:50|282.4|282.3|281.8|281.7|282.6|282.5|281.8|281.7|95277
1613042400000|2021-02-11 11:20:00|||||||||3326
1613042410000|2021-02-11 11:20:10||281.6||281.6||281.6||281.6|0
1613042420000|2021-02-11 11:20:20|281.7|281.5|281.7|281.5|281.7|281.5|281.6|281.5|6671
1613042430000|2021-02-11 11:20:30||281.6||281.6||281.6||281.6|0
1613042440000|2021-02-11 11:20:40|281.6|281.5|281.9|281.8|282|281.9|281.6|281.4|20943
1613042450000|2021-02-11 11:20:50|282|281.9|281.9|281.8|282|281.9|281.9|281.8|284
1613042460000|2021-02-11 11:21:00|282|281.9|281.9|281.8|282|281.9|281.9|281.8|15100
1613042470000|2021-02-11 11:21:10|||||||||380
1613042500000|2021-02-11 11:21:40||281.7||281.8||281.8||281.7|1744
1613042510000|2021-02-11 11:21:50|281.8|281.7|281.8|281.6|281.8|281.7|281.8|281.6|2434
1613042520000|2021-02-11 11:22:00||281.7||281.7||281.7||281.7|0
1613042530000|2021-02-11 11:22:10|281.7|281.6|281.7|281.5|281.7|281.6|281.7|281.5|495
1613042540000|2021-02-11 11:22:20||281.6||281.6||281.6||281.6|0
1613042550000|2021-02-11 11:22:30|281.6|281.5|281.6|281.5|281.6|281.5|281.6|281.4|460
1613042560000|2021-02-11 11:22:40|281.5|281.4|281.5|281.3|281.5|281.4|281.5|281.3|0
1613042570000|2021-02-11 11:22:50||281.4||281.4||281.4||281.4|1
1613042580000|2021-02-11 11:23:00|281.6|281.5|281.7|281.5|281.7|281.6|281.6|281.4|38735
1613042590000|2021-02-11 11:23:10|281.6|281.4|281.6|281.4|281.6|281.4|281.6|281.4|0
1613042620000|2021-02-11 11:23:40|281.5|281.5|281.5|281.4|281.5|281.5|281.5|281.4|2170
1613042660000|2021-02-11 11:24:20|||||||||1
1613042680000|2021-02-11 11:24:40|||||||||2
1613042700000|2021-02-11 11:25:00|281.6|281.5|281.7|281.5|281.7|281.5|281.6|281.5|18981
1613042710000|2021-02-11 11:25:10|281.6||281.6||281.6||281.6||0
1613042720000|2021-02-11 11:25:20|281.7|281.6|281.7|281.5|281.7|281.6|281.7|281.5|616
1613042730000|2021-02-11 11:25:30||281.6||281.6||281.6||281.6|0
1613042740000|2021-02-11 11:25:40|281.8||281.8||281.8||281.8||1847
1613042750000|2021-02-11 11:25:50|281.7|281.5|281.2|281.1|281.7|281.5|281.2|281.1|6587
1613042760000|2021-02-11 11:26:00|281.1|281|281.2|281|281.2|281.1|281.1|281|0
1613042780000|2021-02-11 11:26:20|281.1|281.1|281|280.8|281.5|281.4|281|280.8|41444
1613042790000|2021-02-11 11:26:30|280.9|280.7|280.9|280.7|280.9|280.7|280.9|280.7|0
1613042800000|2021-02-11 11:26:40|280.8|280.8|280.8|280.6|280.8|280.8|280.8|280.6|637
1613042810000|2021-02-11 11:26:50|280.9|280.7|280.7|280.5|280.9|280.7|280.7|280.5|12657
1613042830000|2021-02-11 11:27:10|280.6|280.4|280.4|280.1|280.6|280.4|280.4|280.1|2505
1613042840000|2021-02-11 11:27:20|280.3||280.2||280.3||280.2||0
1613042850000|2021-02-11 11:27:30|280.1|280|279.7|279.5|280.1|280|279.7|279.5|13107
1613042860000|2021-02-11 11:27:40|279.6|279.6|279.7|279.5|279.7|279.6|279.6|279.5|837
1613042870000|2021-02-11 11:27:50|279.8|279.6|279.9|279.7|279.9|279.7|279.8|279.6|4587
1613042880000|2021-02-11 11:28:00|279.8|279.8|279.9|279.8|279.9|279.8|279.8|279.7|6552
1613042910000|2021-02-11 11:28:30|279.8|279.7|279.9|279.7|279.9|279.8|279.8|279.7|1563
1613042930000|2021-02-11 11:28:50||279.8||279.8||279.8||279.8|0
1613042940000|2021-02-11 11:29:00|||||||||24
1613042960000|2021-02-11 11:29:20|280|279.9|280|279.9|280.1|279.9|279.9|279.8|6897
1613042970000|2021-02-11 11:29:30|280.1|280|280.1|280|280.1|280|280.1|280|5825
1613042990000|2021-02-11 11:29:50|280.2|280.1|280|279.9|280.2|280.1|280|279.9|17148
1613043030000|2021-02-11 11:30:30|280.1|280|280.2|280|280.2|280.1|280.1|280|6632
1613043040000|2021-02-11 11:30:40||280.1||280.1||280.1||280.1|0
1613043050000|2021-02-11 11:30:50|||||||||600
1613043060000|2021-02-11 11:31:00|280.3|280.2|280.5|280.3|280.5|280.3|280.3|280.1|16715
1613043070000|2021-02-11 11:31:10|280.4|280.2|280.4|280.2|280.4|280.3|280.4|280.2|0
1613043080000|2021-02-11 11:31:20||280.3||280.3||280.3||280.3|0
1613043100000|2021-02-11 11:31:40|280.3|280.2|280.6|280.5|280.6|280.5|280.3|280.1|20923
1613043110000|2021-02-11 11:31:50|280.5|280.4|280.5|280.3|280.6|280.5|280.5|280.3|480
1613043120000|2021-02-11 11:32:00||280.4||280.4||280.4||280.4|0
1613043130000|2021-02-11 11:32:10|280.4|280.3|280.5|280.4|280.5|280.4|280.4|280.3|1433
1613043160000|2021-02-11 11:32:40|280.6|280.5|280.6|280.5|280.6|280.5|280.6|280.4|5218
1613043170000|2021-02-11 11:32:50|280.5|280.4|280.6|280.4|280.6|280.4|280.5|280.4|720
1613043190000|2021-02-11 11:33:10||280.5||280.5||280.5||280.4|982
1613043200000|2021-02-11 11:33:20|280.5|280.4|280.6|280.4|280.6|280.4|280.5|280.4|168
1613043230000|2021-02-11 11:33:50||280.5||280.5||280.5||280.5|0
1613043250000|2021-02-11 11:34:10|280.5|280.4|280.5|280.4|280.6|280.4|280.5|280.4|6333
1613043280000|2021-02-11 11:34:40|280.4|280.3|280.4|280.2|280.4|280.3|280.3|280.2|5509
1613043290000|2021-02-11 11:34:50|280.3|280.1|280.2|280|280.3|280.2|280.2|280|3814
1613043300000|2021-02-11 11:35:00|280.1|279.9|280.1|280|280.2|280|280.1|279.9|9078
1613043310000|2021-02-11 11:35:10||279.9||280||280||279.9|7621
1613043330000|2021-02-11 11:35:30|280|279.9|279.8|279.6|280|280|279.8|279.6|79282
1613043380000|2021-02-11 11:36:20|279.9|279.7|280|279.9|280.1|279.9|279.9|279.7|16679
1613043390000|2021-02-11 11:36:30|280.1|280|280.1|280|280.1|280|280|279.9|2413
1613043400000|2021-02-11 11:36:40|280.2|280.1|280.2|280.1|280.2|280.1|280.2|280.1|10157
1613043410000|2021-02-11 11:36:50|||||||||563
1613043430000|2021-02-11 11:37:10|280.1|280|279.4|279.2|280.1|280|279.4|279.2|94179
1613043440000|2021-02-11 11:37:20|279.3|279.3|279.2|279|279.3|279.3|279.2|279|19775
1613043460000|2021-02-11 11:37:40||279.1||279.1||279.1||279.1|0
1613043470000|2021-02-11 11:37:50||279||279.1||279.1||279|6542
1613043480000|2021-02-11 11:38:00|279.4|279.2|279.7|279.5|279.9|279.7|279.4|279.2|56445
1613043490000|2021-02-11 11:38:10|279.6||279.6||279.6||279.6||600
1613043510000|2021-02-11 11:38:30|279.7|279.6|279.8|279.6|279.8|279.6|279.7|279.6|1150
1613043520000|2021-02-11 11:38:40|279.7|279.5|279.9|279.7|279.9|279.8|279.6|279.5|8275
1613043540000|2021-02-11 11:39:00|279.8|279.6|279.7|279.6|279.8|279.6|279.7|279.6|3201
1613043550000|2021-02-11 11:39:10|279.8|279.7|279.7|279.5|279.8|279.7|279.6|279.5|1732
1613043570000|2021-02-11 11:39:30||279.6||279.6||279.6||279.6|0
1613043580000|2021-02-11 11:39:40|279.6|279.5|279.6|279.5|279.7|279.5|279.6|279.5|1534
1613043600000|2021-02-11 11:40:00|279.5|279.4|279.6|279.4|279.6|279.4|279.5|279.4|6139
1613043610000|2021-02-11 11:40:10|279.5|279.5|279.5|279.4|279.6|279.5|279.4|279.3|7106
1613043640000|2021-02-11 11:40:40|279.4|279.3|279.4|279.3|279.4|279.3|279.4|279.3|460
1613043660000|2021-02-11 11:41:00|279.3|279.2|279.2|279|279.3|279.2|279.2|279|12630
1613043670000|2021-02-11 11:41:10|||||||||400
1613043720000|2021-02-11 11:42:00|279.1|278.9|278.6|278.4|279.1|278.9|278.5|278.4|137146
1613043730000|2021-02-11 11:42:10|278.5|278.3|278.4|278.2|278.5|278.4|278.3|278.2|12817
1613043740000|2021-02-11 11:42:20|278.3|278.1|278.2|278.1|278.3|278.2|278.1|278|10463
1613043750000|2021-02-11 11:42:30|278.1|278|278.2|278|278.2|278|278.1|278|2000
1613043760000|2021-02-11 11:42:40|278.1|278.1|278.4|278.2|278.6|278.4|278.1|278|14087
1613043770000|2021-02-11 11:42:50|278.3|278.3|278.3|278.1|278.3|278.3|278.3|278.1|7592
1613043780000|2021-02-11 11:43:00|278.2|278|278.3|278.2|278.5|278.3|278.2|278|29722
1613043790000|2021-02-11 11:43:10|278.4|278.3|278.4|278.3|278.5|278.4|278.4|278.3|9885
1613043800000|2021-02-11 11:43:20|278.3|278.2|278.3|278.2|278.3|278.3|278.3|278.2|2000
1613043830000|2021-02-11 11:43:50|||||||||1
1613043840000|2021-02-11 11:44:00|278.4|278.3|278.7|278.5|278.7|278.6|278.4|278.3|18625
1613043850000|2021-02-11 11:44:10|278.6|278.6|278.7|278.5|278.7|278.6|278.6|278.5|4709
1613043870000|2021-02-11 11:44:30||278.6||278.6||278.6||278.5|2090
1613043900000|2021-02-11 11:45:00|278.8|278.7|278.9|278.8|279|278.8|278.8|278.7|7610
1613043910000|2021-02-11 11:45:10|278.8|278.7|278.7|278.6|278.8|278.7|278.7|278.6|1446
1613043950000|2021-02-11 11:45:50|||||||||1000
1613043970000|2021-02-11 11:46:10|278.8||278.7||278.8||278.7||1017
1613043980000|2021-02-11 11:46:20|278.8|278.7|278.9|278.7|278.9|278.8|278.8|278.7|840
1613043990000|2021-02-11 11:46:30|279|278.8|279|278.9|279|278.9|279|278.8|2813
1613044000000|2021-02-11 11:46:40|278.9|278.8|279|278.9|279|278.9|278.9|278.7|3241
1613044020000|2021-02-11 11:47:00|279.1|279|279.2|279|279.2|279|279.1|279|3232
1613044030000|2021-02-11 11:47:10||279.1||279.1||279.1||279.1|740
1613044090000|2021-02-11 11:48:10|279.3|279.2|279.2|279.1|279.3|279.2|279.2|279.1|6264
1613044120000|2021-02-11 11:48:40|||||||||500
1613044140000|2021-02-11 11:49:00|279.3|279.2|279.4|279.3|279.4|279.3|279.3|279.2|12818
1613044150000|2021-02-11 11:49:10|279.3|279.2|279.4|279.3|279.4|279.3|279.3|279.2|4172
1613044170000|2021-02-11 11:49:30|279.5|279.4|279.5|279.4|279.5|279.4|279.5|279.4|10779
1613044190000|2021-02-11 11:49:50|279.4|279.3|279.5|279.3|279.5|279.3|279.3|279.1|23675
1613044200000|2021-02-11 11:50:00||279.4||279.3||279.4||279.3|0
1613044240000|2021-02-11 11:50:40|279.4|279.4|280|279.8|280|279.8|279.4|279.3|15174
1613044250000|2021-02-11 11:50:50|280.1|279.9|280.2|280|280.2|280|280.1|279.8|2947
1613044260000|2021-02-11 11:51:00|280.1||280.2||280.2||280.1||0
1613044270000|2021-02-11 11:51:10|280.3|280.1|280.4|280.2|280.4|280.2|280.3|280.1|4990
1613044280000|2021-02-11 11:51:20|280.3|280.3|280.2|280|280.3|280.3|280.1|280|4508
1613044290000|2021-02-11 11:51:30|280.3|280.1|280.2|280|280.3|280.1|280.2|280|1169
1613044340000|2021-02-11 11:52:20||280.1||280||280.1||280|623
1613044360000|2021-02-11 11:52:40|280.1|279.9|279.9|279.7|280.1|279.9|279.9|279.7|10210
1613044380000|2021-02-11 11:53:00|279.8|279.6|279.8|279.6|279.8|279.6|279.8|279.6|0
1613044420000|2021-02-11 11:53:40|279.9|279.7|280|279.9|280|279.9|279.9|279.7|8455
1613044430000|2021-02-11 11:53:50|280.1|279.8|280.3|280.1|280.3|280.1|280.1|279.8|19385
1613044440000|2021-02-11 11:54:00|280.2|280.2|280.3|280.1|280.3|280.2|280.2|280|960
1613044450000|2021-02-11 11:54:10|280.4|280.2|280.4|280.2|280.4|280.3|280.4|280.2|0
1613044460000|2021-02-11 11:54:20||280.1||280.2||280.2||280.1|0
1613044470000|2021-02-11 11:54:30|280.5|280.3|280.5|280.3|280.5|280.3|280.5|280.3|0
1613044480000|2021-02-11 11:54:40|280.4|280.2|280.4|280.2|280.4|280.3|280.4|280.2|854
1613044500000|2021-02-11 11:55:00||280.3||280.3||280.3||280.3|0
1613044510000|2021-02-11 11:55:10|280.5|280.4|280.6|280.4|280.6|280.4|280.5|280.4|2686
1613044520000|2021-02-11 11:55:20|280.5||280.5||280.5||280.5||0
1613044530000|2021-02-11 11:55:30|280.6|280.5|280.7|280.5|280.7|280.6|280.6|280.4|12960
1613044540000|2021-02-11 11:55:40||280.6||280.5||280.6||280.5|900
1613044550000|2021-02-11 11:55:50||280.6||280.6||280.6||280.6|0
1613044570000|2021-02-11 11:56:10|280.6|280.5|280.7|280.5|280.7|280.6|280.6|280.5|29513
1613044600000|2021-02-11 11:56:40||280.6||280.6||280.6||280.6|0
1613044610000|2021-02-11 11:56:50|280.6|279.9|279.9|279.7|280.6|280.2|279.7|279.5|198446
1613044620000|2021-02-11 11:57:00|280|279.8|280|279.9|280.2|280|279.9|279.7|22519
1613044630000|2021-02-11 11:57:10|280.1|279.8|280|279.9|280.1|279.9|280|279.8|11397
1613044670000|2021-02-11 11:57:50|280.1|280|280.1|279.9|280.1|280|280|279.9|4314
1613044680000|2021-02-11 11:58:00|280||280||280||280||0
1613044690000|2021-02-11 11:58:10|280.1||280||280.1||280||0
1613044700000|2021-02-11 11:58:20|||||||||11
1613044710000|2021-02-11 11:58:30|280.1|280|280.2|280|280.2|280|280.1|280|72
1613044730000|2021-02-11 11:58:50|280.3|280.1|280.4|280.2|280.4|280.2|280.3|280.1|7339
1613044750000|2021-02-11 11:59:10|280.5|280.3|280.5|280.3|280.5|280.4|280.5|280.3|5502
1613044760000|2021-02-11 11:59:20||280.4||280.4||280.4||280.4|0
1613044770000|2021-02-11 11:59:30|280.6|280.5|280.6|280.5|280.6|280.5|280.6|280.4|6064
1613044780000|2021-02-11 11:59:40|280.7|280.6|280.7|280.6|280.7|280.6|280.6|280.5|3230
1613044790000|2021-02-11 11:59:50|280.9|280.7|280.9|280.8|281|280.9|280.8|280.6|59566
1613044800000|2021-02-11 12:00:00||280.7||280.8||280.8||280.7|27724
1613044810000|2021-02-11 12:00:10|281|280.9|281|280.9|281|280.9|281|280.9|4713
1613044820000|2021-02-11 12:00:20|281.1|280.8|281.3|281.1|281.4|281.3|281.1|280.8|22910
1613044830000|2021-02-11 12:00:30|281.4|281.2|281.4|281.3|281.4|281.3|281.4|281.2|290
1613044840000|2021-02-11 12:00:40||281.2||281.3||281.3||281.2|3900
1613044850000|2021-02-11 12:00:50|281.6|281.4|281.7|281.6|281.7|281.6|281.5|281.4|45361
1613044860000|2021-02-11 12:01:00|||||||||669
1613044870000|2021-02-11 12:01:10|281.6|281.5|281.6|281.3|281.7|281.6|281.5|281.3|27124
1613044890000|2021-02-11 12:01:30||281.4||281.4||281.4||281.4|0
1613044910000|2021-02-11 12:01:50|281.5|281.3|281.4|281.3|281.5|281.3|281.3|281.2|6573
1613044920000|2021-02-11 12:02:00|281.3|281.2|281.3|281.1|281.3|281.2|281.3|281.1|576
1613044930000|2021-02-11 12:02:10|281.4|281.2|281.2|281|281.4|281.2|281.1|281|4798
1613044940000|2021-02-11 12:02:20|281.3|281.1|281.2|281|281.3|281.1|281.2|281|0
1613044950000|2021-02-11 12:02:30|281.3|281.1|281.2|281|281.3|281.1|281.2|281|0
1613044970000|2021-02-11 12:02:50|281.3|281.1|281.3|281.1|281.3|281.1|281.3|281.1|7062
1613044980000|2021-02-11 12:03:00|281.4|281.2|281.5|281.3|281.6|281.4|281.4|281.1|5183
1613044990000|2021-02-11 12:03:10||281.4||281.4||281.4||281.4|0
1613045000000|2021-02-11 12:03:20|281.6|281.3|281.6|281.3|281.6|281.4|281.6|281.3|633
1613045010000|2021-02-11 12:03:30|281.7|281.4|281.6|281.4|281.7|281.5|281.6|281.4|1050
1613045030000|2021-02-11 12:03:50|281.5|281.3|281.2|281.1|281.5|281.3|281.2|281.1|25687
1613045040000|2021-02-11 12:04:00|281.1|281|281.1|281|281.2|281|281.1|280.9|2723
1613045050000|2021-02-11 12:04:10|281.2|281.1|281.2|281|281.3|281.1|281.2|281|12764
1613045060000|2021-02-11 12:04:20|281.1|280.9|281.1|280.9|281.2|281|281.1|280.9|5402
1613045070000|2021-02-11 12:04:30|281|280.8|281|280.8|281|280.9|280.9|280.8|15666
1613045080000|2021-02-11 12:04:40|280.9|280.7|280.9|280.8|280.9|280.8|280.9|280.7|5013
1613045090000|2021-02-11 12:04:50|281|280.7|280.9|280.8|281|280.8|280.9|280.7|2319
1613045100000|2021-02-11 12:05:00|281|280.9|281|280.9|281|280.9|281|280.9|2182
1613045110000|2021-02-11 12:05:10|281.1|281|281.1|280.9|281.2|281.1|281.1|280.9|12410
1613045120000|2021-02-11 12:05:20|281|280.8|281|280.8|281|280.8|280.9|280.7|619
1613045130000|2021-02-11 12:05:30|280.9|280.7|281.1|280.9|281.2|281.1|280.9|280.7|40516
1613045150000|2021-02-11 12:05:50||281||281||281||281|0
1613045160000|2021-02-11 12:06:00|281|280.9|281.2|281.1|281.2|281.1|281|280.9|25509
1613045170000|2021-02-11 12:06:10||281||281||281||281|2000
1613045180000|2021-02-11 12:06:20|281.3|281.1|281.2|281|281.3|281.2|281.2|281|5363
1613045190000|2021-02-11 12:06:30|281.3|281.1|281.4|281.2|281.4|281.2|281.3|281|188
1613045210000|2021-02-11 12:06:50|281.3|281.3|281.3|281.2|281.4|281.3|281.3|281.2|2722
1613045220000|2021-02-11 12:07:00|281.4|281.3|281.7|281.5|281.7|281.6|281.4|281.3|5380
1613045230000|2021-02-11 12:07:10|281.6|281.4|281.5|281.4|281.6|281.4|281.5|281.4|7652
1613045240000|2021-02-11 12:07:20|281.6|281.5|281.6|281.5|281.6|281.5|281.6|281.4|2426
1613045250000|2021-02-11 12:07:30||281.4||281.5||281.5||281.4|0
1613045280000|2021-02-11 12:08:00|||||||||6057
1613045300000|2021-02-11 12:08:20|281.7|281.6|281.9|281.7|282.1|282|281.7|281.6|82366
1613045320000|2021-02-11 12:08:40|282|281.8|282|281.8|282|281.8|282|281.8|0
1613045330000|2021-02-11 12:08:50|281.9||281.9||281.9||281.9||0
1613045340000|2021-02-11 12:09:00|||||||||620
1613045360000|2021-02-11 12:09:20|282|281.9|282|281.9|282|281.9|282|281.9|1843
1613045370000|2021-02-11 12:09:30|||||||||2027
1613045390000|2021-02-11 12:09:50|282.1|282|282.3|282.2|282.3|282.2|282.1|282|14672
1613045400000|2021-02-11 12:10:00|282.2|282.1|282.2|282.1|282.2|282.1|282.2|282.1|643
1613045410000|2021-02-11 12:10:10|282.3|282.2|282.3|282.2|282.3|282.2|282.3|282.2|3014
1613045420000|2021-02-11 12:10:20|282.4|282.3|282.5|282.3|282.5|282.4|282.4|282.2|7568
1613045430000|2021-02-11 12:10:30|282.4|282.2|282.5|282.4|282.5|282.4|282.4|282.2|11575
1613045440000|2021-02-11 12:10:40|282.4|282.3|282.5|282.3|282.5|282.3|282.4|282.3|3069
1613045460000|2021-02-11 12:11:00|||||||||754
1613045480000|2021-02-11 12:11:20|282.4|282.2|282.3|282.2|282.4|282.2|282.2|282.1|8689
1613045520000|2021-02-11 12:12:00|282.2|282.1|282.3|282.2|282.3|282.2|282.2|282.1|9219
1613045530000|2021-02-11 12:12:10|||||||||40
1613045540000|2021-02-11 12:12:20|||||||||747
1613045570000|2021-02-11 12:12:50|282.4|282.3|282.3|282.2|282.4|282.3|282.3|282.2|6372
1613045580000|2021-02-11 12:13:00|282.2|282.1|282.2|282|282.2|282.1|282.1|282|11562
1613045590000|2021-02-11 12:13:10||282.1||282.1||282.1||282.1|10
1613045600000|2021-02-11 12:13:20|282.3||282.3||282.3||282.3||5989
1613045610000|2021-02-11 12:13:30|282.4|282.2|282.4|282.3|282.4|282.3|282.3|282.1|34160
1613045620000|2021-02-11 12:13:40|282.3|282.2|282.3|282.2|282.3|282.2|282.3|282.2|2002
1613045640000|2021-02-11 12:14:00|282.4|282.3|282.4|282.2|282.4|282.3|282.4|282.2|1551
1613045660000|2021-02-11 12:14:20|||||||||922
1613045670000|2021-02-11 12:14:30||282.3||282.3||282.3||282.2|2000
1613045680000|2021-02-11 12:14:40|282.3|282.2|282.3|282.2|282.4|282.2|282.3|282.2|2625
1613045690000|2021-02-11 12:14:50|||||||||1017
1613045700000|2021-02-11 12:15:00|||||||||3142
1613045720000|2021-02-11 12:15:20|282.2|282.1|282.2|282.1|282.3|282.1|282.2|282.1|6854
1613045740000|2021-02-11 12:15:40|||||||||1695
1613045750000|2021-02-11 12:15:50|282.1|282|282.1|282|282.1|282|282.1|282|1783
1613045760000|2021-02-11 12:16:00|282.2||282.2||282.2||282.2||0
1613045780000|2021-02-11 12:16:20||282.1||282||282.1||282|627
1613045800000|2021-02-11 12:16:40|282.1|282.1|282.2|282.1|282.2|282.1|282.1|282|2324
1613045810000|2021-02-11 12:16:50|||||||||3943
1613045840000|2021-02-11 12:17:20|||||||||962
1613045870000|2021-02-11 12:17:50|282.3|282.2|282.3|282.2|282.3|282.2|282.3|282.2|16186
1613045880000|2021-02-11 12:18:00|282.4|282.3|282.4|282.3|282.4|282.3|282.4|282.3|3325
1613045900000|2021-02-11 12:18:20|282.5||282.4||282.5||282.4||2960
1613045930000|2021-02-11 12:18:50|||||||||1642
1613045940000|2021-02-11 12:19:00|||||||||5000
1613045960000|2021-02-11 12:19:20|282.3|282.2|282.4|282.2|282.4|282.3|282.3|282.2|5249
1613045970000|2021-02-11 12:19:30|282.3||282.3||282.3||282.3||2825
1613045980000|2021-02-11 12:19:40|282.2|282.1|282.2|282.1|282.2|282.1|282.2|282.1|4933
1613045990000|2021-02-11 12:19:50|282.1|282|282.1|282|282.2|282|282.1|282|598
1613046000000|2021-02-11 12:20:00|282|281.9|281.9|281.8|282|281.9|281.9|281.8|8673
1613046010000|2021-02-11 12:20:10|281.8|281.7|282|281.9|282|281.9|281.8|281.7|8826
1613046020000|2021-02-11 12:20:20|281.9|281.8|281.9|281.8|281.9|281.8|281.9|281.8|8056
1613046030000|2021-02-11 12:20:30|281.8|281.7|281.8|281.7|281.8|281.7|281.8|281.7|3313
1613046040000|2021-02-11 12:20:40|281.7|281.6|281.7|281.6|281.7|281.6|281.7|281.6|8323
1613046050000|2021-02-11 12:20:50|281.6|281.5|281.6|281.5|281.6|281.5|281.6|281.5|4079
1613046060000|2021-02-11 12:21:00|281.7|281.4|281.7|281.5|281.7|281.5|281.7|281.4|3700
1613046070000|2021-02-11 12:21:10||281.6||281.6||281.6||281.6|309
1613046080000|2021-02-11 12:21:20|||||||||1106
1613046110000|2021-02-11 12:21:50|||||||||844
1613046130000|2021-02-11 12:22:10|282|281.7|282.3|282.1|282.4|282.3|282|281.7|141581
1613046140000|2021-02-11 12:22:20|282.2|282.2|282.1|281.9|282.2|282.2|282|281.9|2368
1613046170000|2021-02-11 12:22:50|282||282||282||282||864
1613046180000|2021-02-11 12:23:00|282.1||282||282.1||282||2720
1613046200000|2021-02-11 12:23:20|281.9|281.8|282|281.9|282|281.9|281.9|281.8|8577
1613046220000|2021-02-11 12:23:40|282.1|282|282.1|282|282.1|282|282|281.9|9012
1613046230000|2021-02-11 12:23:50||281.9||281.9||282||281.9|914
1613046240000|2021-02-11 12:24:00||282||282||282||282|0
1613046260000|2021-02-11 12:24:20|282.2|282.1|282.2|282.1|282.3|282.1|282.2|282.1|6075
1613046290000|2021-02-11 12:24:50|282.3|282.2|282.3|282.2|282.4|282.2|282.3|282.2|7608
1613046300000|2021-02-11 12:25:00|282.2|282.1|282.3|282.1|282.3|282.1|282.2|282.1|620
1613046320000|2021-02-11 12:25:20||282.2||282.2||282.2||282.2|1651
1613046330000|2021-02-11 12:25:30|282.2|282.1|282.4|282.2|282.4|282.3|282.2|282.1|8989
1613046350000|2021-02-11 12:25:50|282.3|282.3|282.3|282.2|282.3|282.3|282.3|282.2|899
1613046360000|2021-02-11 12:26:00|282.4||282.4||282.4||282.3||1300
1613046380000|2021-02-11 12:26:20|282.3|282.3|282.4|282.3|282.4|282.3|282.3|282.3|5434
1613046410000|2021-02-11 12:26:50|282.5|282.4|282.3|282.1|282.5|282.4|282.2|282.1|26479
1613046440000|2021-02-11 12:27:20|||||||||630
1613046470000|2021-02-11 12:27:50|282.2|282|282.1|282|282.2|282|282.1|282|7364
1613046480000|2021-02-11 12:28:00|||||||||528
1613046490000|2021-02-11 12:28:10|282|281.9|282|281.9|282|281.9|282|281.9|501
1613046500000|2021-02-11 12:28:20|||||||||569
1613046510000|2021-02-11 12:28:30|||||||||939
1613046530000|2021-02-11 12:28:50|281.9|281.8|281.9|281.8|281.9|281.8|281.9|281.8|436
1613046540000|2021-02-11 12:29:00|282|281.9|282|281.9|282|281.9|282|281.9|904
1613046560000|2021-02-11 12:29:20|282.1|282|282|281.9|282.1|282|282|281.9|8292
1613046570000|2021-02-11 12:29:30|282.1|282|282.1|281.9|282.1|282|282.1|281.9|642
1613046600000|2021-02-11 12:30:00|282|281.8|281.9|281.8|282|281.8|281.9|281.8|3775
1613046630000|2021-02-11 12:30:30|281.8|281.7|281.8|281.7|281.9|281.7|281.8|281.7|2856
1613046720000|2021-02-11 12:32:00|281.7|281.6|281.7|281.6|281.7|281.6|281.7|281.5|6774
1613046730000|2021-02-11 12:32:10||281.5||281.5||281.5||281.5|940
1613046810000|2021-02-11 12:33:30|281.8|281.6|281.9|281.7|281.9|281.7|281.8|281.6|5939
1613046820000|2021-02-11 12:33:40|282|281.8|281.9|281.8|282|281.8|281.9|281.8|0
1613046920000|2021-02-11 12:35:20|281.8|281.7|281.9|281.8|281.9|281.8|281.8|281.7|6153
1613046930000|2021-02-11 12:35:30|||||||||1
1613046940000|2021-02-11 12:35:40|||||||||615
1613046970000|2021-02-11 12:36:10|281.8|281.7|281.8|281.6|281.9|281.7|281.7|281.6|16248
1613046980000|2021-02-11 12:36:20||281.7||281.6||281.7||281.6|1448
1613047040000|2021-02-11 12:37:20||281.7||281.7||281.7||281.7|0
1613047050000|2021-02-11 12:37:30|281.7|281.6|281.8|281.6|281.8|281.6|281.7|281.6|900
1613047060000|2021-02-11 12:37:40||281.7||281.7||281.7||281.7|0
1613047080000|2021-02-11 12:38:00|||||||||3101
1613047100000|2021-02-11 12:38:20|281.9|281.8|281.9|281.8|281.9|281.8|281.9|281.8|15667
1613047150000|2021-02-11 12:39:10|282|281.9|282|281.9|282|281.9|282|281.9|6296
1613047230000|2021-02-11 12:40:30|282.1|282|282|281.9|282.1|282|282|281.9|18510
1613047240000|2021-02-11 12:40:40|281.9|281.8|281.9|281.8|281.9|281.8|281.9|281.7|20509
1613047250000|2021-02-11 12:40:50|282|281.9|281.9|281.8|282|281.9|281.9|281.8|3881
1613047260000|2021-02-11 12:41:00|281.8|281.7|281.8|281.7|281.8|281.8|281.8|281.7|21331
1613047270000|2021-02-11 12:41:10|281.9|281.8|281.8|281.7|281.9|281.8|281.8|281.7|4826
1613047300000|2021-02-11 12:41:40|||||||||2000
1613047310000|2021-02-11 12:41:50|281.7|281.6|281.7|281.6|281.7|281.6|281.7|281.6|500
1613047350000|2021-02-11 12:42:30|281.6|281.5|281.5|281.4|281.7|281.6|281.5|281.4|13687
1613047360000|2021-02-11 12:42:40|281.4|281.3|281.5|281.4|281.5|281.4|281.4|281.3|4731
1613047370000|2021-02-11 12:42:50||281.3||281.4||281.4||281.3|0
1613047410000|2021-02-11 12:43:30|281.4|281.3|281.7|281.5|281.7|281.6|281.4|281.3|135767
1613047420000|2021-02-11 12:43:40|281.6|281.6|281.7|281.5|281.7|281.6|281.6|281.5|48105
1613047430000|2021-02-11 12:43:50|281.6|281.6|281.6|281.5|281.7|281.6|281.6|281.5|2000
1613047450000|2021-02-11 12:44:10|281.5|281.4|281.5|281.4|281.5|281.4|281.5|281.4|8202
1613047460000|2021-02-11 12:44:20|281.8|281.5|281.5|281.3|281.8|281.6|281.5|281.3|38790
1613047470000|2021-02-11 12:44:30||281.4||281.4||281.4||281.4|0
1613047480000|2021-02-11 12:44:40|281.7|281.6|281.6|281.5|281.7|281.6|281.5|281.4|61128
1613047490000|2021-02-11 12:44:50|281.5|281.4|281.5|281.4|281.5|281.4|281.5|281.4|2000
1613047510000|2021-02-11 12:45:10|||||||||350
1613047540000|2021-02-11 12:45:40|281.4|281.3|281.4|281.3|281.4|281.3|281.4|281.3|440
1613047550000|2021-02-11 12:45:50|281.5|281.4|281.5|281.4|281.5|281.4|281.5|281.4|3310
1613047590000|2021-02-11 12:46:30|281.6|281.5|281.4|281.3|281.6|281.5|281.4|281.3|5736
1613047650000|2021-02-11 12:47:30|281.3|281.2|281.4|281.3|281.4|281.3|281.3|281.2|13600
1613047660000|2021-02-11 12:47:40|281.5|281.4|281.3|281.2|281.5|281.4|281.3|281.2|5027
1613047690000|2021-02-11 12:48:10|281.4|281.3|281.4|281.2|281.4|281.3|281.4|281.2|4200
1613047700000|2021-02-11 12:48:20|281.3||281.3||281.3||281.3||0
1613047730000|2021-02-11 12:48:50|281.4|281.3|281.4|281.2|281.4|281.3|281.4|281.2|3917
1613047740000|2021-02-11 12:49:00|281.3||281.3||281.3||281.3||0
1613047760000|2021-02-11 12:49:20|281.4|281.3|281.4|281.3|281.4|281.3|281.4|281.3|0
1613047790000|2021-02-11 12:49:50|281.5|281.4|281.4|281.3|281.5|281.4|281.4|281.3|3500
1613047810000|2021-02-11 12:50:10|281.3|281.2|281.3|281.2|281.3|281.2|281.3|281.2|8086
1613047830000|2021-02-11 12:50:30|281.4|281.3|281.3|281.1|281.5|281.4|281.3|281.1|29119
1613047840000|2021-02-11 12:50:40|281.2||281.2||281.2||281.2||3000
1613047860000|2021-02-11 12:51:00|281.1|281|281.1|281|281.1|281|281.1|281|6821
1613047890000|2021-02-11 12:51:30|281|280.9|281|280.9|281.1|281|281|280.9|9654
1613047900000|2021-02-11 12:51:40|281.1|281|281.1|281|281.1|281|281.1|280.9|1386
1613047940000|2021-02-11 12:52:20|281.2|281.1|281.1|281|281.2|281.1|281.1|281|5605
1613047960000|2021-02-11 12:52:40|281|280.9|281.1|281|281.1|281|280.9|280.8|33204
1613047970000|2021-02-11 12:52:50|281.2|281.1|281.1|281|281.2|281.1|281.1|281|6846
1613047990000|2021-02-11 12:53:10|281.2|281.1|281.1|281|281.2|281.1|281.1|281|6085
1613048000000|2021-02-11 12:53:20|281.2|281.1|281.1|281|281.2|281.1|281.1|281|4090
1613048010000|2021-02-11 12:53:30|281.2|281.1|281.1|281|281.2|281.1|281.1|281|6000
1613048090000|2021-02-11 12:54:50|281.2|281.1|281.2|281.1|281.3|281.1|281.1|281|14260
1613048100000|2021-02-11 12:55:00|281.3|281.2|281.4|281.2|281.4|281.2|281.3|281.2|3412
1613048110000|2021-02-11 12:55:10|281.5|281.3|281.5|281.4|281.5|281.4|281.5|281.3|0
1613048130000|2021-02-11 12:55:30|281.6|281.5|281.7|281.6|281.7|281.6|281.6|281.5|6430
1613048150000|2021-02-11 12:55:50|281.8|281.7|281.8|281.7|281.8|281.7|281.8|281.7|5493
1613048170000|2021-02-11 12:56:10|281.9|281.8|281.9|281.8|281.9|281.8|281.9|281.8|8154
1613048190000|2021-02-11 12:56:30|282|281.9|282.2|282|282.2|282|282|281.9|4407
1613048210000|2021-02-11 12:56:50|282.1|282.1|282.2|282.1|282.2|282.1|282.1|282.1|1247
1613048220000|2021-02-11 12:57:00|282.3|282.2|282.1|282|282.3|282.2|282.1|281.9|15663
1613048230000|2021-02-11 12:57:10|282|281.9|281.9|281.7|282|281.9|281.9|281.7|5377
1613048270000|2021-02-11 12:57:50||281.8||281.8||281.8||281.7|0
1613048300000|2021-02-11 12:58:20|281.8|281.7|281.7|281.6|281.8|281.7|281.7|281.6|3785
1613048310000|2021-02-11 12:58:30|281.8|281.7|282.1|282|282.1|282|281.8|281.6|26297
1613048330000|2021-02-11 12:58:50||281.9||282||282||281.9|31116
1613048350000|2021-02-11 12:59:10|||||||||900
1613048400000|2021-02-11 13:00:00|282.2|282.1|282.3|282.2|282.3|282.2|282.2|282.1|12447
1613048410000|2021-02-11 13:00:10||282.1||282.1||282.1||282.1|0
1613048450000|2021-02-11 13:00:50|282.4|282.2|282.4|282.3|282.4|282.3|282.3|282.2|4577
1613048510000|2021-02-11 13:01:50|282.5|282.4|282.6|282.5|282.6|282.5|282.5|282.4|94818
1613048520000|2021-02-11 13:02:00|282.5|282.4|282.6|282.5|282.6|282.5|282.5|282.4|14074
1613048550000|2021-02-11 13:02:30|282.5|282.4|282.4|282.3|282.5|282.4|282.4|282.3|5327
1613048560000|2021-02-11 13:02:40|||||||||211
1613048580000|2021-02-11 13:03:00|282.5||282.4||282.5||282.4||0
1613048600000|2021-02-11 13:03:20|282.3|282.2|282.2|282.1|282.3|282.2|282.2|282.1|9063
1613048610000|2021-02-11 13:03:30||282||282||282||282|2842
1613048620000|2021-02-11 13:03:40||282.1||282||282.1||282|7829
1613048630000|2021-02-11 13:03:50|282.1||282.1||282.1||282.1||0
1613048640000|2021-02-11 13:04:00|282|281.9|282|281.9|282|281.9|282|281.9|2909
1613048650000|2021-02-11 13:04:10|282.1|282|282.2|282.1|282.2|282.1|282.1|282|5580
1613048680000|2021-02-11 13:04:40|282.1|282|282.2|282.1|282.2|282.1|282.1|282|4572
1613048690000|2021-02-11 13:04:50|282.3||282.2||282.3||282.2||2913
1613048700000|2021-02-11 13:05:00|||||||||600
1613048730000|2021-02-11 13:05:30|282.3|282.2|282.2|282.1|282.3|282.2|282.2|282.1|5842
1613048750000|2021-02-11 13:05:50|282.1|282|282.1|282|282.2|282.1|282.1|282|11209
1613048770000|2021-02-11 13:06:10||281.9||281.9||281.9||281.9|3142
1613048800000|2021-02-11 13:06:40|282|282|281.9|281.7|282|282|281.9|281.7|8738
1613048810000|2021-02-11 13:06:50|281.8|281.6|281.9|281.8|281.9|281.8|281.8|281.6|10601
1613048820000|2021-02-11 13:07:00|281.8|281.7|281.8|281.7|281.8|281.7|281.8|281.7|2314
1613048830000|2021-02-11 13:07:10|281.7|281.6|281.7|281.6|281.7|281.6|281.7|281.6|2466
1613048840000|2021-02-11 13:07:20|281.6|281.5|281.6|281.5|281.6|281.5|281.6|281.5|2052
1613048850000|2021-02-11 13:07:30|281.7|281.6|281.7|281.5|281.7|281.6|281.7|281.5|0
1613048930000|2021-02-11 13:08:50||281.6||281.6||281.6||281.6|0
1613048940000|2021-02-11 13:09:00|281.6|281.5|281.7|281.6|281.7|281.6|281.6|281.5|17982
1613048950000|2021-02-11 13:09:10|||||||||1
1613048970000|2021-02-11 13:09:30|281.8|281.7|281.8|281.7|281.8|281.7|281.8|281.7|12545
1613049020000|2021-02-11 13:10:20|281.9|281.8|281.9|281.8|282|281.8|281.9|281.8|6242
1613049050000|2021-02-11 13:10:50|282|281.9|281.9|281.8|282|281.9|281.9|281.8|9613
1613049060000|2021-02-11 13:11:00|282||282||282||282||0
1613049120000|2021-02-11 13:12:00|281.9||281.9||281.9||281.9||0
1613049130000|2021-02-11 13:12:10|282|281.9|281.8|281.7|282|281.9|281.8|281.7|9598
1613049140000|2021-02-11 13:12:20|281.9|281.8|281.9|281.8|281.9|281.8|281.9|281.8|0
1613049150000|2021-02-11 13:12:30|282||282||282||282||0
1613049160000|2021-02-11 13:12:40|281.9|281.9|282.1|282|282.2|282.1|281.9|281.9|19698
1613049170000|2021-02-11 13:12:50|282.2|282.1|282.2|282.1|282.2|282.1|282.2|282.1|2820
1613049210000|2021-02-11 13:13:30|282.1|282|282.1|282|282.1|282|282.1|282|13676
1613049220000|2021-02-11 13:13:40|282|281.9|282.1|282|282.1|282|282|281.9|0
1613049230000|2021-02-11 13:13:50|282.2||282.2||282.2||282.2||0
1613049250000|2021-02-11 13:14:10||282.1||282.1||282.1||282.1|0
1613049290000|2021-02-11 13:14:50|282.3|282.2|282.3|282.2|282.3|282.2|282.3|282.2|4196
1613049300000|2021-02-11 13:15:00|282.2|282.1|282.2|282.1|282.2|282.1|282.2|282.1|4006
1613049310000|2021-02-11 13:15:10|||||||||500
1613049320000|2021-02-11 13:15:20|282.3||282.3||282.3||282.3||1430
1613049330000|2021-02-11 13:15:30||282.2||282.1||282.2||282.1|373
1613049340000|2021-02-11 13:15:40||282.2||282.2||282.2||282.2|0
1613049390000|2021-02-11 13:16:30|282.4|282.3|282.4|282.3|282.4|282.3|282.4|282.3|0
1613049400000|2021-02-11 13:16:40|||||||||1328
1613049430000|2021-02-11 13:17:10|282.3|282.2|282.4|282.3|282.4|282.3|282.3|282.2|13992
1613049480000|2021-02-11 13:18:00|282.5|282.4|282.5|282.4|282.5|282.4|282.5|282.4|4734
1613049490000|2021-02-11 13:18:10|282.6|282.5|282.7|282.6|282.7|282.6|282.6|282.5|4904
1613049510000|2021-02-11 13:18:30|||||||||1
1613049540000|2021-02-11 13:19:00|||||||||5000
1613049580000|2021-02-11 13:19:40|282.8|282.7|282.9|282.8|282.9|282.8|282.8|282.7|12534
1613049590000|2021-02-11 13:19:50|282.8|282.7|282.9|282.8|282.9|282.8|282.8|282.7|8608
1613049640000|2021-02-11 13:20:40|283|282.9|282.9|282.8|283|282.9|282.9|282.8|12273
1613049650000|2021-02-11 13:20:50||282.7||282.7||282.8||282.7|7889
1613049660000|2021-02-11 13:21:00||282.8||282.8||282.8||282.8|0
1613049680000|2021-02-11 13:21:20|282.8|282.7|282.8|282.7|282.8|282.7|282.8|282.7|17064
1613049690000|2021-02-11 13:21:30|282.7|282.6|282.7|282.6|282.7|282.6|282.7|282.6|7803
1613049700000|2021-02-11 13:21:40|282.6|282.5|282.6|282.5|282.6|282.5|282.6|282.5|4399
1613049720000|2021-02-11 13:22:00|282.5|282.4|282.7|282.6|282.7|282.6|282.5|282.4|32690
1613049730000|2021-02-11 13:22:10|282.6|282.5|282.5|282.4|282.6|282.5|282.5|282.4|2202
1613049740000|2021-02-11 13:22:20||282.3||282.3||282.3||282.3|0
1613049750000|2021-02-11 13:22:30|282.6|282.4|282.6|282.5|282.6|282.5|282.6|282.4|2068
1613049780000|2021-02-11 13:23:00|282.7|282.6|282.7|282.6|282.7|282.6|282.7|282.6|1239
1613049800000|2021-02-11 13:23:20|282.8|282.7|282.8|282.7|282.8|282.7|282.8|282.6|1239
1613049810000|2021-02-11 13:23:30|282.9|282.8|282.9|282.8|283|282.8|282.9|282.8|12928
1613049850000|2021-02-11 13:24:10|283|282.9|282.9|282.8|283|282.9|282.9|282.8|5945
1613049860000|2021-02-11 13:24:20|282.8|282.7|282.7|282.6|282.8|282.7|282.7|282.6|10923
1613049870000|2021-02-11 13:24:30|282.8||282.8||282.8||282.8||0
1613049880000|2021-02-11 13:24:40|282.7||282.7||282.7||282.7||0
1613049910000|2021-02-11 13:25:10|282.6|282.5|282.7|282.5|282.7|282.5|282.6|282.5|4730
1613049920000|2021-02-11 13:25:20|282.6|282.6|282.7|282.6|282.7|282.6|282.6|282.5|1042
1613049950000|2021-02-11 13:25:50|282.8|282.7|282.8|282.7|282.9|282.8|282.8|282.7|20982
1613049960000|2021-02-11 13:26:00|282.9|282.8|282.8|282.7|282.9|282.8|282.8|282.7|3981
1613049970000|2021-02-11 13:26:10|||||||||200
1613049990000|2021-02-11 13:26:30|282.9|282.8|282.9|282.8|282.9|282.8|282.9|282.7|312
1613050000000|2021-02-11 13:26:40|283|282.9|282.8|282.7|283|282.9|282.8|282.7|12063
1613050010000|2021-02-11 13:26:50|282.9||282.8||282.9||282.8||202
1613050030000|2021-02-11 13:27:10|282.9|282.8|283|282.8|283.1|283|282.9|282.8|58965
1613050040000|2021-02-11 13:27:20|282.9||282.9||282.9||282.9||2650
1613050050000|2021-02-11 13:27:30|283|282.9|283|282.9|283|282.9|283|282.9|10000
1613050060000|2021-02-11 13:27:40|283.1|283|282.9|282.8|283.2|283.1|282.9|282.8|29058
1613050070000|2021-02-11 13:27:50|283|282.9|283.1|282.9|283.1|282.9|283|282.9|21199
1613050080000|2021-02-11 13:28:00|283||283||283||283||0
1613050090000|2021-02-11 13:28:10|283.1|283|283|282.9|283.1|283|283|282.9|440
1613050100000|2021-02-11 13:28:20|283.1||283.1||283.1||283.1||2000
1613050110000|2021-02-11 13:28:30|283||283.1||283.1||283||3100
1613050130000|2021-02-11 13:28:50||283||283||283||283|0
1613050150000|2021-02-11 13:29:10|283.2|283.1|283.2|283.1|283.2|283.1|283.2|283|6573
1613050160000|2021-02-11 13:29:20|283.1|283|283.1|282.9|283.1|283|283.1|282.9|18518
1613050180000|2021-02-11 13:29:40||283||283||283||283|0
1613050190000|2021-02-11 13:29:50||282.9||282.9||282.9||282.9|420
1613050200000|2021-02-11 13:30:00||282.7||282.7||282.7||282.7|0
1613050210000|2021-02-11 13:30:10|283|282.8|283|282.8|283|282.8|283|282.8|0
1613050220000|2021-02-11 13:30:20|282.9|282.7|283.1|282.9|283.1|282.9|282.9|282.7|0
1613050230000|2021-02-11 13:30:30|283||283||283||283||0
1613050270000|2021-02-11 13:31:10|282.9|282.8|282.9|282.7|283|282.8|282.9|282.7|5363
1613050290000|2021-02-11 13:31:30|282.8|282.6|282.8|282.7|282.8|282.7|282.8|282.6|0
1613050310000|2021-02-11 13:31:50|283|282.9|283|282.9|283|282.9|283|282.8|38480
1613050320000|2021-02-11 13:32:00|||||||||353
1613050330000|2021-02-11 13:32:10|282.9|282.8|283|282.8|283|282.9|282.9|282.7|39615
1613050350000|2021-02-11 13:32:30|283.1|282.9|283.1|283|283.1|283|283.1|282.9|4395
1613050450000|2021-02-11 13:34:10|283|282.9|283|282.9|283|282.9|283|282.8|2118
1613050460000|2021-02-11 13:34:20|283.1||283.1||283.1||283.1||0
1613050470000|2021-02-11 13:34:30||283||283||283||283|0
1613050480000|2021-02-11 13:34:40|||||||||400
1613050530000|2021-02-11 13:35:30|283.2|283.1|283.2|283.1|283.3|283.1|283.2|283.1|3809
1613050550000|2021-02-11 13:35:50|283.3|283.2|283.4|283.3|283.4|283.3|283.3|283.2|26250
1613050570000|2021-02-11 13:36:10|283.5|283.4|283.4|283.3|283.5|283.4|283.4|283.3|11821
1613050580000|2021-02-11 13:36:20|283.3|283.2|283.4|283.3|283.4|283.3|283.3|283.2|16115
1613050590000|2021-02-11 13:36:30|283.3|283.2|283.3|283.2|283.3|283.2|283.3|283.2|1063
1613050620000|2021-02-11 13:37:00|283.2|283.1|283.3|283.2|283.3|283.2|283.2|283.1|12845
1613050630000|2021-02-11 13:37:10|283.2|283.1|283.2|283.1|283.3|283.1|283.2|283.1|1765
1613050640000|2021-02-11 13:37:20|283.3|283.2|283.3|283.1|283.3|283.2|283.3|283.1|1100
1613050660000|2021-02-11 13:37:40||283.2||283.2||283.2||283.2|0
1613050670000|2021-02-11 13:37:50||283.1||283.2||283.2||283.1|4251
1613050680000|2021-02-11 13:38:00||283.1||283.2||283.2||283.1|3264
1613050700000|2021-02-11 13:38:20|||||||||1200
1613050710000|2021-02-11 13:38:30|283.4|283.3|283.3|283.2|283.4|283.3|283.3|283.2|19278
1613050720000|2021-02-11 13:38:40|283.4||283.4||283.4||283.3||0
1613050730000|2021-02-11 13:38:50||283.3||283.3||283.3||283.2|0
1613050740000|2021-02-11 13:39:00|283.3|283.2|283.3|283.2|283.4|283.2|283.3|283.2|4116
1613050760000|2021-02-11 13:39:20|||||||||200
1613050780000|2021-02-11 13:39:40|||||||||1751
1613050800000|2021-02-11 13:40:00|||||||||562
1613050850000|2021-02-11 13:40:50|283.4|283.3|283.4|283.3|283.4|283.3|283.4|283.2|12010
1613050870000|2021-02-11 13:41:10|283.5|283.4|283.5|283.4|283.5|283.4|283.5|283.4|16664
1613050890000|2021-02-11 13:41:30|||||||||7000
1613050920000|2021-02-11 13:42:00|283.6|283.3|283.5|283.4|283.6|283.4|283.4|283.3|42803
1613050960000|2021-02-11 13:42:40|283.4|283.3|283.4|283.3|283.4|283.3|283.4|283.3|6626
1613051010000|2021-02-11 13:43:30||283.2||283.3||283.3||283.2|7952
1613051020000|2021-02-11 13:43:40|283.5|283.4|283.5|283.4|283.5|283.4|283.5|283.4|3258
1613051030000|2021-02-11 13:43:50|||||||||500
1613051070000|2021-02-11 13:44:30|283.6|283.5|283.7|283.5|283.7|283.5|283.6|283.5|5100
1613051100000|2021-02-11 13:45:00|283.8|283.6|283.8|283.7|283.8|283.7|283.8|283.6|2825
1613051110000|2021-02-11 13:45:10|283.9|283.8|283.9|283.8|283.9|283.8|283.9|283.8|4107
1613051120000|2021-02-11 13:45:20|284|283.9|284|283.9|284|283.9|283.9|283.8|24351
1613051140000|2021-02-11 13:45:40|283.9|283.8|284|283.9|284|283.9|283.9|283.8|27352
1613051180000|2021-02-11 13:46:20|284.1|284|284.3|284.2|284.3|284.2|284.1|284|89360
1613051200000|2021-02-11 13:46:40|284.4|284.3|284.5|284.3|284.5|284.3|284.4|284.3|6278
1613051210000|2021-02-11 13:46:50|284.4|284.4|284.5|284.4|284.5|284.4|284.4|284.3|7848
1613051220000|2021-02-11 13:47:00|284.4|284.3|284.4|284.3|284.4|284.3|284.4|284.3|20226
1613051240000|2021-02-11 13:47:20|284.3|284.2|284.1|284|284.3|284.2|284|283.9|13464
1613051260000|2021-02-11 13:47:40|284.2|284.1|284.2|284.1|284.2|284.1|284.2|284.1|4915
1613051270000|2021-02-11 13:47:50|284.3|284.2|284.3|284.1|284.3|284.2|284.3|284.1|1639
1613051280000|2021-02-11 13:48:00|284.4|284.2|284.4|284.3|284.5|284.3|284.4|284.2|5897
1613051290000|2021-02-11 13:48:10|||||||||1
1613051330000|2021-02-11 13:48:50|284.5||284.5||284.5||284.5||5129
1613051360000|2021-02-11 13:49:20|284.6|284.4|284.5|284.4|284.6|284.5|284.5|284.4|9142
1613051380000|2021-02-11 13:49:40|284.4|284.3|284.5|284.4|284.5|284.4|284.4|284.3|15657
1613051400000|2021-02-11 13:50:00||284.3||284.3||284.3||284.3|441
1613051410000|2021-02-11 13:50:10|284.4|284.2|284.2|284|284.4|284.2|284.2|284|7500
1613051420000|2021-02-11 13:50:20|284.1||284.1||284.1||284.1||2800
1613051430000|2021-02-11 13:50:30|284|283.9|283.9|283.8|284.1|284|283.9|283.8|22411
1613051440000|2021-02-11 13:50:40|284||283.9||284||283.9||1854
1613051450000|2021-02-11 13:50:50|283.8|283.7|283.7|283.6|283.8|283.7|283.7|283.6|7045
1613051460000|2021-02-11 13:51:00|283.8|283.7|283.8|283.6|283.8|283.7|283.7|283.6|6262
1613051470000|2021-02-11 13:51:10|283.7||283.7||283.7||283.7||0
1613051480000|2021-02-11 13:51:20|283.8|283.7|283.8|283.7|283.9|283.7|283.8|283.7|6782
1613051500000|2021-02-11 13:51:40|283.9|283.8|284|283.9|284|283.9|283.9|283.7|1890
1613051510000|2021-02-11 13:51:50|283.9|283.8|283.7|283.6|283.9|283.8|283.7|283.6|10729
1613051530000|2021-02-11 13:52:10|283.6|283.5|283.7|283.6|283.7|283.6|283.6|283.5|16205
1613051540000|2021-02-11 13:52:20|283.8|283.7|283.9|283.8|284|283.8|283.8|283.7|8526
1613051550000|2021-02-11 13:52:30|283.8|283.7|283.8|283.7|283.8|283.7|283.8|283.7|4335
1613051560000|2021-02-11 13:52:40|283.9|283.8|283.9|283.7|283.9|283.8|283.8|283.7|10874
1613051580000|2021-02-11 13:53:00|283.8|283.8|283.8|283.6|283.8|283.8|283.8|283.6|7066
1613051590000|2021-02-11 13:53:10||283.7||283.7||283.7||283.7|0
1613051610000|2021-02-11 13:53:30|283.7|283.6|283.7|283.6|283.7|283.6|283.7|283.5|1986
1613051620000|2021-02-11 13:53:40|283.6|283.5|283.6|283.5|283.7|283.5|283.6|283.5|0
1613051630000|2021-02-11 13:53:50|283.7|283.6|283.7|283.6|283.8|283.6|283.7|283.6|7415
1613051640000|2021-02-11 13:54:00|283.6|283.5|283.7|283.5|283.7|283.6|283.6|283.5|3333
1613051660000|2021-02-11 13:54:20||283.6||283.6||283.6||283.6|0
1613051680000|2021-02-11 13:54:40|283.8|283.7|283.7|283.6|283.8|283.7|283.7|283.6|20206
1613051690000|2021-02-11 13:54:50|283.6|283.5|283.6|283.5|283.6|283.5|283.6|283.5|9509
1613051700000|2021-02-11 13:55:00|283.5|283.4|283.5|283.3|283.5|283.4|283.4|283.3|5877
1613051710000|2021-02-11 13:55:10|283.4|283.4|283.5|283.4|283.5|283.4|283.4|283.3|4077
1613051760000|2021-02-11 13:56:00|283.6|283.5|283.5|283.4|283.6|283.5|283.5|283.4|5351
1613051770000|2021-02-11 13:56:10|283.6||283.5||283.6||283.5||1062
1613051790000|2021-02-11 13:56:30|||||||||100
1613051800000|2021-02-11 13:56:40|283.4|283.3|283.3|283.2|283.4|283.3|283.3|283.1|9315
1613051810000|2021-02-11 13:56:50|283.2|283.1|283.2|283.1|283.2|283.1|283.2|283|8862
1613051820000|2021-02-11 13:57:00|283.3|283.2|283.2|283.1|283.3|283.2|283.2|283|7191
1613051830000|2021-02-11 13:57:10|283.3||283.2||283.3||283.2||608
1613051870000|2021-02-11 13:57:50|283.3|283.2|283.3|283.2|283.3|283.2|283.3|283.2|10913
1613051880000|2021-02-11 13:58:00|||||||||30
1613051890000|2021-02-11 13:58:10|||||||||2000
1613051910000|2021-02-11 13:58:30|||||||||500
1613051920000|2021-02-11 13:58:40|283.4|283.3|283.4|283.3|283.4|283.3|283.4|283.3|10611
1613051930000|2021-02-11 13:58:50|283.5|283.4|283.4|283.3|283.5|283.4|283.4|283.3|5883
1613051970000|2021-02-11 13:59:30|283.3|283.2|283.6|283.4|283.6|283.4|283.3|283.2|24133
1613051980000|2021-02-11 13:59:40|283.7|283.5|283.7|283.6|283.7|283.6|283.7|283.5|6610
1613051990000|2021-02-11 13:59:50|283.8||283.8||283.8||283.8||1578
1613052010000|2021-02-11 14:00:10|284|283.7|284|283.9|284.1|284|284|283.7|74923
1613052020000|2021-02-11 14:00:20|284.1|284|284.3|284.2|284.3|284.2|284|284|9491
1613052030000|2021-02-11 14:00:30|284.4|284.3|284.2|284|284.4|284.3|284|283.9|67269
1613052040000|2021-02-11 14:00:40|284.1|283.9|284|283.8|284.1|283.9|283.9|283.7|11857
1613052050000|2021-02-11 14:00:50||283.7||283.9||283.9||283.7|0
1613052060000|2021-02-11 14:01:00|283.9|283.8|284|283.8|284|283.8|283.9|283.8|195
1613052070000|2021-02-11 14:01:10||283.9||283.9||283.9||283.9|600
1613052080000|2021-02-11 14:01:20|284.1|284|284|283.9|284.2|284|284|283.9|14097
1613052090000|2021-02-11 14:01:30|283.9|283.8|284|283.8|284|283.8|283.9|283.7|790
1613052110000|2021-02-11 14:01:50||283.9||283.9||283.9||283.9|0
1613052140000|2021-02-11 14:02:20|284.1|284|284|283.9|284.1|284|284|283.9|2409
1613052150000|2021-02-11 14:02:30|284.1|284|284.2|284|284.2|284|284.1|284|1623
1613052160000|2021-02-11 14:02:40|284.1||284.1||284.1||284.1||0
1613052190000|2021-02-11 14:03:10|284.2|284.1|284.2|284.1|284.2|284.1|284.2|284|1000
1613052230000|2021-02-11 14:03:50|284.3|284.2|284.5|284.3|284.5|284.3|284.3|284.2|3417
1613052250000|2021-02-11 14:04:10||284.4||284.4||284.4||284.4|0
1613052260000|2021-02-11 14:04:20|284.6||284.6||284.6||284.6||0
1613052270000|2021-02-11 14:04:30||284.5||284.5||284.5||284.5|1000
1613052310000|2021-02-11 14:05:10|284.5|284.4|284.6|284.5|284.6|284.5|284.5|284.3|15926
1613052320000|2021-02-11 14:05:20|284.5|284.4|284.5|284.3|284.5|284.4|284.4|284.2|11169
1613052330000|2021-02-11 14:05:30|284.6|284.4|284.6|284.4|284.6|284.4|284.6|284.4|1991
1613052340000|2021-02-11 14:05:40||284.5||284.5||284.5||284.5|0
1613052360000|2021-02-11 14:06:00|284.7|284.6|284.7|284.6|284.7|284.6|284.7|284.6|703
1613052370000|2021-02-11 14:06:10|284.8|284.7|284.8|284.7|284.9|284.8|284.8|284.6|13700
1613052380000|2021-02-11 14:06:20|284.9|284.8|285|284.8|285|284.8|284.8|284.7|17147
1613052400000|2021-02-11 14:06:40|284.9|284.7|284.8|284.7|284.9|284.7|284.8|284.7|10762
1613052430000|2021-02-11 14:07:10|284.7|284.6|284.7|284.5|284.7|284.6|284.7|284.5|6794
1613052450000|2021-02-11 14:07:30|284.6|284.4|284.5|284.3|284.6|284.4|284.4|284.3|5618
1613052460000|2021-02-11 14:07:40|284.4|284.4|284.5|284.4|284.5|284.4|284.4|284.3|11354
1613052470000|2021-02-11 14:07:50|284.4|284.3|284.7|284.5|284.8|284.6|284.4|284.3|26367
1613052480000|2021-02-11 14:08:00|284.6|284.4|284.6|284.4|284.6|284.4|284.6|284.4|2
1613052500000|2021-02-11 14:08:20|284.5||284.5||284.5||284.5||8475
1613052510000|2021-02-11 14:08:30|284.4|284.3|284.4|284.2|284.4|284.3|284.4|284.2|4665
1613052530000|2021-02-11 14:08:50||284.3||284.3||284.3||284.3|0
1613052540000|2021-02-11 14:09:00|284.3|284.2|284.3|284.1|284.4|284.3|284.2|284.1|40451
1613052550000|2021-02-11 14:09:10|284.2|284|284.2|284|284.2|284.1|284.2|284|0
1613052560000|2021-02-11 14:09:20|284.1|284.1|284.2|284|284.2|284.1|284.1|284|1237
1613052590000|2021-02-11 14:09:50||284.1||284.1||284.1||284.1|0
1613052610000|2021-02-11 14:10:10|284.1|284|284.2|284.1|284.2|284.1|284.1|284|7699
1613052620000|2021-02-11 14:10:20|284.1|284|284.1|284|284.2|284|284.1|284|3885
1613052630000|2021-02-11 14:10:30|284.2||284.1||284.2||284.1||2183
1613052640000|2021-02-11 14:10:40|284.2|284.1|284.2|284|284.2|284.1|284.1|284|7654
1613052660000|2021-02-11 14:11:00||284.1||284.1||284.1||284.1|0
1613052670000|2021-02-11 14:11:10|284.1|284|284.1|284|284.2|284.1|284.1|284|12120
1613052680000|2021-02-11 14:11:20|284|283.9|284.3|284.2|284.4|284.3|284|283.8|45602
1613052690000|2021-02-11 14:11:30|284.2|284.1|284.2|284.1|284.3|284.2|284.2|284.1|7158
1613052700000|2021-02-11 14:11:40|284.1|284|284.1|284|284.1|284|284.1|284|4981
1613052710000|2021-02-11 14:11:50|284.2|284.1|284.1|284|284.2|284.1|284.1|284|1817
1613052720000|2021-02-11 14:12:00|284|283.9|284|283.9|284.1|284|284|283.9|8647
1613052750000|2021-02-11 14:12:30|284.1|284|284.1|284|284.1|284|284.1|283.9|5944
1613052760000|2021-02-11 14:12:40|284.2|284.1|284.2|284.1|284.2|284.1|284.2|284.1|6902
1613052770000|2021-02-11 14:12:50|||||||||2251
1613052780000|2021-02-11 14:13:00|284.3|284.2|284.2|284.1|284.3|284.2|284.2|284.1|4916
1613052790000|2021-02-11 14:13:10|284.3|284.2|284.3|284.2|284.3|284.2|284.3|284.1|1256
1613052810000|2021-02-11 14:13:30|284.4|284.3|284.2|284.1|284.4|284.3|284.2|284.1|24371
1613052820000|2021-02-11 14:13:40|284.3||284.3||284.3||284.3||0
1613052830000|2021-02-11 14:13:50||284.2||284.2||284.2||284.2|0
1613052850000|2021-02-11 14:14:10|284.4|284.3|284.4|284.3|284.4|284.3|284.4|284.3|3724
1613052890000|2021-02-11 14:14:50|284.5|284.4|284.5|284.4|284.6|284.5|284.5|284.4|25270
1613052900000|2021-02-11 14:15:00|284.4|284.3|284.5|284.3|284.5|284.3|284.4|284.3|4257
1613052930000|2021-02-11 14:15:30|284.6|284.4|284.7|284.6|284.7|284.6|284.6|284.4|1319
1613052940000|2021-02-11 14:15:40|||||||||2600
1613052950000|2021-02-11 14:15:50|||||||||3803
1613052990000|2021-02-11 14:16:30|284.8|284.7|284.8|284.7|284.9|284.8|284.8|284.6|10849
1613053000000|2021-02-11 14:16:40|284.9|284.8|284.9|284.8|284.9|284.8|284.9|284.8|736
1613053030000|2021-02-11 14:17:10|285|284.9|285|284.9|285|284.9|285|284.9|55592
1613053040000|2021-02-11 14:17:20|284.9|284.8|284.9|284.8|284.9|284.8|284.9|284.8|4932
1613053060000|2021-02-11 14:17:40|||||||||3079
1613053070000|2021-02-11 14:17:50|||||||||1000
1613053080000|2021-02-11 14:18:00|285|284.9|285|284.9|285|284.9|284.9|284.8|12325
1613053090000|2021-02-11 14:18:10|284.9|284.8|285|284.9|285|284.9|284.9|284.8|16511
1613053100000|2021-02-11 14:18:20|284.9|284.8|285|284.9|285|284.9|284.9|284.8|1575
1613053110000|2021-02-11 14:18:30|||||||||2169
1613053120000|2021-02-11 14:18:40|||||||||5000
1613053130000|2021-02-11 14:18:50|285.1|285|285|284.9|285.2|285.1|285|284.9|133655
1613053140000|2021-02-11 14:19:00|284.9|284.8|284.7|284.6|284.9|284.8|284.7|284.6|27607
1613053150000|2021-02-11 14:19:10|284.8|284.7|284.9|284.7|284.9|284.7|284.7|284.6|16030
1613053160000|2021-02-11 14:19:20||284.8||284.8||284.8||284.8|0
1613053170000|2021-02-11 14:19:30|285|284.9|285|284.9|285|284.9|285|284.9|2757
1613053180000|2021-02-11 14:19:40|||||||||3078
1613053190000|2021-02-11 14:19:50|285.1|285|285|284.9|285.1|285|285|284.9|17823
1613053200000|2021-02-11 14:20:00|284.9|284.8|284.8|284.7|284.9|284.8|284.7|284.5|27605
1613053210000|2021-02-11 14:20:10|284.7|284.6|284.7|284.5|284.7|284.6|284.7|284.5|2233
1613053220000|2021-02-11 14:20:20|284.6|284.6|284.7|284.6|284.7|284.6|284.6|284.5|2000
1613053230000|2021-02-11 14:20:30|284.8|284.7|284.9|284.8|284.9|284.8|284.8|284.7|10460
1613053240000|2021-02-11 14:20:40|285|284.9|284.8|284.6|285|284.9|284.7|284.6|19970
1613053250000|2021-02-11 14:20:50|284.7|284.7|284.7|284.6|284.7|284.7|284.7|284.5|35065
1613053260000|2021-02-11 14:21:00|284.8|284.7|285|284.8|285|284.9|284.8|284.7|53406
1613053270000|2021-02-11 14:21:10||284.9||284.9||284.9||284.8|0
1613053280000|2021-02-11 14:21:20|284.9|284.8|285.2|285.1|285.2|285.1|284.9|284.8|41350
1613053290000|2021-02-11 14:21:30|285.3|285.2|285.4|285.3|285.5|285.4|285.2|285.1|78435
1613053300000|2021-02-11 14:21:40|285.5|285.4|285.5|285.4|285.5|285.4|285.4|285.3|18827
1613053310000|2021-02-11 14:21:50|285.4|285.3|285.5|285.4|285.5|285.4|285.4|285.3|22635
1613053320000|2021-02-11 14:22:00|285.6|285.5|285.6|285.5|285.6|285.5|285.5|285.4|39690
1613053330000|2021-02-11 14:22:10|285.5|285.4|285.6|285.5|285.6|285.5|285.5|285.4|14796
1613053350000|2021-02-11 14:22:30|285.7|285.6|285.6|285.5|285.7|285.6|285.6|285.5|25055
1613053360000|2021-02-11 14:22:40|285.5|285.4|285.6|285.4|285.6|285.4|285.5|285.3|15013
1613053370000|2021-02-11 14:22:50|285.5||285.5||285.5||285.5||10000
1613053380000|2021-02-11 14:23:00|285.4|285.3|285.4|285.3|285.4|285.3|285.4|285.2|10289
1613053400000|2021-02-11 14:23:20|285.5|285.4|285.5|285.4|285.5|285.4|285.5|285.4|3034
1613053410000|2021-02-11 14:23:30|285.4|285.3|285.4|285.3|285.4|285.3|285.4|285.2|4557
1613053420000|2021-02-11 14:23:40|285.3|285.2|285.4|285.2|285.4|285.2|285.3|285.2|440
1613053430000|2021-02-11 14:23:50|285.5|285.3|285.5|285.3|285.5|285.4|285.4|285.3|2301
1613053440000|2021-02-11 14:24:00|285.4||285.5||285.5||285.4||0
1613053450000|2021-02-11 14:24:10||285.4||285.4||285.4||285.4|4531
1613053460000|2021-02-11 14:24:20|285.6|285.5|285.6|285.5|285.6|285.5|285.6|285.4|6379
1613053480000|2021-02-11 14:24:40|285.7|285.6|285.9|285.8|285.9|285.8|285.7|285.6|18500
1613053490000|2021-02-11 14:24:50|285.8|285.7|286|285.8|286|285.8|285.8|285.7|28756
1613053510000|2021-02-11 14:25:10|285.9|285.9|285.9|285.8|286|285.9|285.9|285.8|13656
1613053530000|2021-02-11 14:25:30|285.8|285.7|285.8|285.6|285.8|285.7|285.7|285.6|19330
1613053540000|2021-02-11 14:25:40|285.9|285.7|286|285.8|286|285.8|285.9|285.7|6731
1613053550000|2021-02-11 14:25:50|285.9|285.9|286|285.8|286|285.9|285.9|285.8|2035
1613053570000|2021-02-11 14:26:10|285.9|285.9|286|285.8|286|285.9|285.9|285.8|5839
1613053580000|2021-02-11 14:26:20|285.9|285.7|285.8|285.6|285.9|285.7|285.7|285.5|10117
1613053590000|2021-02-11 14:26:30||285.7||285.7||285.7||285.7|0
1613053610000|2021-02-11 14:26:50|285.7|285.6|285.5|285.4|285.7|285.6|285.5|285.4|13475
1613053620000|2021-02-11 14:27:00|285.4|285.3|285.4|285.3|285.4|285.3|285.3|285.2|8778
1613053630000|2021-02-11 14:27:10|285.3|285.2|285.5|285.4|285.5|285.4|285.3|285.2|3740
1613053640000|2021-02-11 14:27:20|285.6|285.5|285.7|285.6|285.8|285.7|285.6|285.5|12064
1613053650000|2021-02-11 14:27:30|||||||||350
1613053660000|2021-02-11 14:27:40|285.8|285.7|285.8|285.7|285.8|285.7|285.7|285.7|3861
1613053670000|2021-02-11 14:27:50|285.9|285.8|285.9|285.8|285.9|285.8|285.9|285.8|4726
1613053680000|2021-02-11 14:28:00|||||||||3341
1613053690000|2021-02-11 14:28:10|286||285.9||286||285.9||1407
1613053700000|2021-02-11 14:28:20|||||||||1361
1613053710000|2021-02-11 14:28:30|||||||||1267
1613053720000|2021-02-11 14:28:40|286|285.9|286|285.9|286|285.9|286|285.8|1273
1613053730000|2021-02-11 14:28:50|286.1|286|286.1|286|286.1|286|286.1|286|33680
1613053740000|2021-02-11 14:29:00|||||||||1955
1613053750000|2021-02-11 14:29:10|286|285.9|286|285.8|286.1|286|285.9|285.8|35361
1613053760000|2021-02-11 14:29:20||285.9||285.9||285.9||285.9|1209
1613053770000|2021-02-11 14:29:30|||||||||697
1613053780000|2021-02-11 14:29:40|286.1|286|286|285.9|286.1|286|286|285.9|9017
1613053790000|2021-02-11 14:29:50|286.1|286|286.1|286|286.1|286|286.1|286|1224
1613053800000|2021-02-11 14:30:00|286|285.9|285.8|285.6|286|285.9|285.7|285.6|19028
1613053810000|2021-02-11 14:30:10|285.7|285.5|285.4|285.2|285.7|285.5|285.4|285.2|11655
1613053820000|2021-02-11 14:30:20||285.3||285.3||285.3||285.2|0
1613053830000|2021-02-11 14:30:30|285.5|285.4|285.3|285.2|285.5|285.4|285.2|285.1|31161
1613053840000|2021-02-11 14:30:40|285.2|285.1|285|284.9|285.2|285.1|285|284.9|14169
1613053850000|2021-02-11 14:30:50||284.8||284.9||284.9||284.8|0
1613053860000|2021-02-11 14:31:00|284.9|284.8|284.9|284.8|284.9|284.8|284.8|284.7|16389
1613053870000|2021-02-11 14:31:10|284.8|284.7|284.8|284.6|284.8|284.7|284.6|284.5|12344
1613053880000|2021-02-11 14:31:20|284.7|284.7|284.7|284.6|284.7|284.7|284.7|284.5|2540
1613053890000|2021-02-11 14:31:30|284.6|284.5|284.6|284.5|284.6|284.5|284.6|284.4|15
1613053900000|2021-02-11 14:31:40|284.7|284.6|284.8|284.7|284.8|284.7|284.7|284.6|6525
1613053910000|2021-02-11 14:31:50|||||||||800
1613053920000|2021-02-11 14:32:00|284.9|284.8|284.6|284.4|284.9|284.8|284.6|284.4|32137
1613053930000|2021-02-11 14:32:10|284.7|284.5|284.7|284.5|284.7|284.5|284.7|284.5|0
1613053940000|2021-02-11 14:32:20|284.8|284.6|284.8|284.7|284.9|284.7|284.8|284.6|2276
1613053960000|2021-02-11 14:32:40|284.9||284.9||284.9||284.9||3153
1613053970000|2021-02-11 14:32:50||284.8||284.8||284.8||284.8|0
1613054000000|2021-02-11 14:33:20|284.8|284.7|284.8|284.7|284.8|284.7|284.8|284.6|18203
1613054020000|2021-02-11 14:33:40|284.9|284.8|284.8|284.6|284.9|284.8|284.8|284.6|14898
1613054030000|2021-02-11 14:33:50|284.9|284.7|284.9|284.7|284.9|284.7|284.8|284.6|0
1613054040000|2021-02-11 14:34:00|284.8||284.9||284.9||284.8||6
1613054050000|2021-02-11 14:34:10|284.8|284.6|284.3|284.2|284.8|284.6|284.3|284.1|50011
1613054060000|2021-02-11 14:34:20|284.2|284.1|284.2|284|284.4|284.2|284|283.9|77539
1613054070000|2021-02-11 14:34:30|284.1|283.9|284|283.8|284.1|283.9|284|283.8|5142
1613054080000|2021-02-11 14:34:40||283.9||283.9||283.9||283.9|0
1613054100000|2021-02-11 14:35:00|284.1|284|284|283.8|284.1|284|283.9|283.7|17552
1613054110000|2021-02-11 14:35:10|284.1|283.9|284|283.9|284.1|284|283.9|283.8|29616
1613054120000|2021-02-11 14:35:20|283.9|283.8|283.9|283.7|283.9|283.8|283.9|283.7|6526
1613054130000|2021-02-11 14:35:30|283.8|283.6|283.7|283.4|283.8|283.6|283.6|283.4|19571
1613054140000|2021-02-11 14:35:40|283.9|283.5|283.8|283.6|284|283.8|283.7|283.5|49538
1613054150000|2021-02-11 14:35:50|283.7|283.5|283.7|283.6|283.7|283.6|283.6|283.5|0
1613054160000|2021-02-11 14:36:00|283.8|283.7|283.7|283.6|283.8|283.7|283.7|283.6|3526
1613054170000|2021-02-11 14:36:10|283.8|283.7|283.8|283.7|283.9|283.7|283.7|283.6|13309
1613054180000|2021-02-11 14:36:20|283.7|283.6|283.7|283.5|283.7|283.6|283.6|283.5|13648
1613054200000|2021-02-11 14:36:40||283.6||283.6||283.6||283.6|0
1613054220000|2021-02-11 14:37:00|283.8|283.7|284|283.8|284|283.8|283.8|283.6|7625
1613054230000|2021-02-11 14:37:10|283.9|283.7|283.7|283.6|283.9|283.7|283.7|283.6|5931
1613054240000|2021-02-11 14:37:20|283.8|283.7|283.9|283.7|283.9|283.7|283.8|283.6|907
1613054270000|2021-02-11 14:37:50|284|283.8|284|283.9|284|283.9|283.9|283.7|5429
1613054280000|2021-02-11 14:38:00|||||||||800
1613054290000|2021-02-11 14:38:10|284.1|284|284.2|284.1|284.2|284.1|284.1|284|15078
1613054300000|2021-02-11 14:38:20|284.3||284.2||284.3||284.2||0
1613054310000|2021-02-11 14:38:30|||||||||675
1613054320000|2021-02-11 14:38:40|284.3|284.2|284.4|284.3|284.4|284.3|284.3|284.2|1248
1613054340000|2021-02-11 14:39:00|||||||||410
1613054350000|2021-02-11 14:39:10|284.5|284.4|284.3|284.2|284.5|284.4|284.3|284.1|17295
1613054360000|2021-02-11 14:39:20|284.4|284.1|284.1|283.9|284.4|284.1|284|283.9|12113
1613054370000|2021-02-11 14:39:30|284|283.8|284.2|284|284.2|284|283.9|283.8|20490
1613054380000|2021-02-11 14:39:40|284.1|284.1|284.2|284.1|284.2|284.1|284.1|284.1|3818
1613054390000|2021-02-11 14:39:50|284.1|284|284.2|284|284.2|284|284.1|284|7513
1613054410000|2021-02-11 14:40:10|284.3|284.1|284.2|284.1|284.3|284.1|284.2|284.1|0
1613054430000|2021-02-11 14:40:30|284.1|283.7|284|283.8|284.1|283.9|283.8|283.7|79863
1613054450000|2021-02-11 14:40:50|284.1|283.9|284.2|284|284.2|284|284.1|283.9|2082
1613054460000|2021-02-11 14:41:00|284.1|284.1|284.2|284|284.2|284.1|284.1|284|1687
1613054470000|2021-02-11 14:41:10||284.1||284.1||284.1||284.1|0
1613054480000|2021-02-11 14:41:20|284.3||284.3||284.3||284.3||874
1613054490000|2021-02-11 14:41:30|284.2||284.2||284.2||284.2||0
1613054520000|2021-02-11 14:42:00|284.3|284.2|284.1|284|284.3|284.2|284.1|284|28133
1613054530000|2021-02-11 14:42:10|284|283.9|284|283.8|284|283.9|284|283.8|3267
1613054540000|2021-02-11 14:42:20|283.9||283.9||283.9||283.9||2994
1613054550000|2021-02-11 14:42:30|284|283.7|284|283.9|284|283.9|284|283.7|6126
1613054580000|2021-02-11 14:43:00|283.9|283.8|283.9|283.8|283.9|283.8|283.8|283.7|5279
1613054600000|2021-02-11 14:43:20|284|283.9|284|283.9|284|283.9|284|283.9|3197
1613054620000|2021-02-11 14:43:40|284.1|284|284.1|284|284.1|284|284.1|284|2105
1613054630000|2021-02-11 14:43:50|284|283.9|284|283.9|284|283.9|284|283.9|4135
1613054640000|2021-02-11 14:44:00|284.1||284||284.1||284||1100
1613054650000|2021-02-11 14:44:10|284.1|284|284|283.9|284.1|284|284|283.9|2998
1613054660000|2021-02-11 14:44:20|283.9|283.8|283.8|283.7|283.9|283.8|283.7|283.6|14458
1613054680000|2021-02-11 14:44:40|283.9|283.8|283.8|283.7|283.9|283.8|283.8|283.7|4939
1613054690000|2021-02-11 14:44:50|283.9||283.9||283.9||283.9||0
1613054700000|2021-02-11 14:45:00||283.8||283.8||283.8||283.8|0
1613054730000|2021-02-11 14:45:30|284||283.9||284||283.9||1062
1613054750000|2021-02-11 14:45:50|284|283.9|284|283.9|284|283.9|284|283.9|5955
1613054760000|2021-02-11 14:46:00|284.1|284|284|283.9|284.1|284|284|283.9|6800
1613054820000|2021-02-11 14:47:00|284.1|284|284.1|284|284.1|284|284.1|283.9|3859
1613054840000|2021-02-11 14:47:20|284|283.9|284.1|283.9|284.1|284|284|283.9|30930
1613054850000|2021-02-11 14:47:30||284||283.9||284||283.9|0
1613054860000|2021-02-11 14:47:40|284|283.8|283.9|283.8|284|283.8|283.9|283.8|12219
1613054870000|2021-02-11 14:47:50|284|283.9|284.1|284|284.2|284|284|283.9|16431
1613054900000|2021-02-11 14:48:20|284.2||284.1||284.2||284.1||1246
1613054910000|2021-02-11 14:48:30|284.2||284.2||284.2||284.2||2939
1613054920000|2021-02-11 14:48:40|284.1|284.1|284.1|284|284.2|284.1|284.1|284|18976
1613054940000|2021-02-11 14:49:00|||||||||3813
1613054950000|2021-02-11 14:49:10|284|283.9|284|283.8|284.1|283.9|284|283.8|7476
1613054960000|2021-02-11 14:49:20|283.9||283.9||283.9||283.9||0
1613054980000|2021-02-11 14:49:40|283.8|283.7|283.8|283.7|283.9|283.7|283.8|283.6|22439
1613054990000|2021-02-11 14:49:50|283.7|283.6|283.8|283.7|283.8|283.7|283.7|283.6|9562
1613055010000|2021-02-11 14:50:10|283.7|283.6|283.7|283.5|283.7|283.6|283.7|283.5|9374
1613055020000|2021-02-11 14:50:20|283.9|283.6|283.8|283.7|283.9|283.8|283.8|283.5|12636
1613055030000|2021-02-11 14:50:30|283.7|283.6|283.8|283.6|283.8|283.6|283.7|283.6|3931
1613055040000|2021-02-11 14:50:40|283.9|283.7|283.9|283.7|283.9|283.8|283.8|283.7|4971
1613055050000|2021-02-11 14:50:50|283.8|283.8|283.9|283.8|283.9|283.8|283.8|283.7|750
1613055060000|2021-02-11 14:51:00|283.8|283.7|283.8|283.7|283.9|283.7|283.8|283.7|17430
1613055070000|2021-02-11 14:51:10|283.9|283.8|283.6|283.4|283.9|283.8|283.6|283.4|23524
1613055080000|2021-02-11 14:51:20|283.5|283.5|283.6|283.4|283.6|283.5|283.5|283.4|2580
1613055100000|2021-02-11 14:51:40||283.5||283.5||283.5||283.5|0
1613055110000|2021-02-11 14:51:50|283.5|283.4|283.4|283.3|283.5|283.4|283.4|283.2|5601
1613055120000|2021-02-11 14:52:00|283.3|283.2|283.3|283.2|283.3|283.2|283.3|283.1|0
1613055160000|2021-02-11 14:52:40|283.2|283.1|283|282.8|283.2|283.1|283|282.8|9936
1613055170000|2021-02-11 14:52:50|283.1|282.9|283|282.9|283.1|282.9|283|282.9|0
1613055180000|2021-02-11 14:53:00|283.1|283|283.1|283|283.1|283|283|282.9|3091
1613055220000|2021-02-11 14:53:40|283.2|283.1|283.3|283.2|283.3|283.2|283.2|283.1|5854
1613055230000|2021-02-11 14:53:50||283.1||283.2||283.2||283.1|14751
1613055240000|2021-02-11 14:54:00|283.2|283.1|283.2|283.1|283.2|283.1|283.2|283|1
1613055250000|2021-02-11 14:54:10|283.3|283.2|283.3|283.2|283.3|283.2|283.3|283.2|3891
1613055280000|2021-02-11 14:54:40|283.4|283.3|283.3|283.2|283.4|283.3|283.3|283.2|8992
1613055290000|2021-02-11 14:54:50|283.4|283.3|283.4|283.3|283.4|283.3|283.4|283.3|0
1613055300000|2021-02-11 14:55:00|||||||||200
1613055310000|2021-02-11 14:55:10|283.3|283.2|283.3|283.2|283.3|283.2|283.3|283.2|12557
1613055330000|2021-02-11 14:55:30|283.4|283.3|283.4|283.3|283.4|283.3|283.4|283.2|1491
1613055340000|2021-02-11 14:55:40|283.5|283.4|283.5|283.4|283.5|283.4|283.5|283.4|3113
1613055370000|2021-02-11 14:56:10|283.4|283|282.9|282.8|283.4|283|282.9|282.7|120654
1613055380000|2021-02-11 14:56:20||282.7||282.7||282.8||282.7|0
1613055390000|2021-02-11 14:56:30|282.8||282.9||282.9||282.8||8004
1613055410000|2021-02-11 14:56:50|282.8||282.8||282.8||282.8||0
1613055420000|2021-02-11 14:57:00|||||||||70
1613055430000|2021-02-11 14:57:10|282.9|282.8|282.9|282.8|282.9|282.8|282.9|282.8|1187
1613055440000|2021-02-11 14:57:20|283|282.9|283|282.9|283|282.9|283|282.9|4030
1613055460000|2021-02-11 14:57:40|282.9|282.8|282.9|282.7|282.9|282.8|282.8|282.7|18886
1613055470000|2021-02-11 14:57:50|282.8|282.6|282.7|282.6|282.8|282.7|282.7|282.5|32446
1613055500000|2021-02-11 14:58:20|||||||||250
1613055520000|2021-02-11 14:58:40|282.6|282.5|282.6|282.5|282.7|282.5|282.6|282.5|13943
1613055540000|2021-02-11 14:59:00|282.7|282.6|282.9|282.8|282.9|282.8|282.7|282.6|9478
1613055550000|2021-02-11 14:59:10|282.8|282.7|282.8|282.7|282.8|282.7|282.8|282.7|8891
1613055580000|2021-02-11 14:59:40|282.9|282.8|282.9|282.8|283.1|283|282.9|282.7|34811
1613055590000|2021-02-11 14:59:50|282.8|282.7|282.8|282.7|282.9|282.8|282.8|282.7|11176
1613055600000|2021-02-11 15:00:00|282.7|282.6|282.7|282.5|282.7|282.6|282.7|282.5|400
1613055610000|2021-02-11 15:00:10|282.6|282.6|282.7|282.6|282.7|282.6|282.6|282.5|5038
1613055620000|2021-02-11 15:00:20|282.8|282.7|282.8|282.7|282.9|282.8|282.8|282.7|22929
1613055630000|2021-02-11 15:00:30|282.7|282.6|282.6|282.5|282.7|282.6|282.6|282.5|21189
1613055640000|2021-02-11 15:00:40|282.7||282.6||282.7||282.6||0
1613055650000|2021-02-11 15:00:50|||||||||8325
1613055660000|2021-02-11 15:01:00|282.5|282.4|282.5|282.4|282.5|282.4|282.5|282.4|12486
1613055670000|2021-02-11 15:01:10|282.6|282.5|282.7|282.5|282.7|282.5|282.6|282.5|13419
1613055680000|2021-02-11 15:01:20||282.6||282.6||282.6||282.6|1
1613055700000|2021-02-11 15:01:40|||||||||5
1613055760000|2021-02-11 15:02:40|282.6|282.5|282.6|282.5|282.6|282.5|282.6|282.5|17517
1613055770000|2021-02-11 15:02:50|282.7|282.6|282.7|282.6|282.7|282.6|282.7|282.6|4159
1613055810000|2021-02-11 15:03:30|282.6|282.5|282.6|282.5|282.6|282.5|282.6|282.5|12439
1613055840000|2021-02-11 15:04:00|282.7|282.6|282.7|282.6|282.7|282.6|282.7|282.6|5452
1613055850000|2021-02-11 15:04:10|282.6|282.4|282.5|282.4|282.6|282.4|282.4|282.3|51243
1613055870000|2021-02-11 15:04:30|282.6||282.5||282.6||282.5||30390
1613055880000|2021-02-11 15:04:40|282.4|282.3|282.5|282.4|282.5|282.4|282.4|282.3|11166
1613055940000|2021-02-11 15:05:40|282.6||282.5||282.6||282.5||46673
1613055960000|2021-02-11 15:06:00|282.4|282.3|282.5|282.3|282.5|282.4|282.4|282.3|26334
1613055970000|2021-02-11 15:06:10||282.4||282.4||282.4||282.3|22530
1613056020000|2021-02-11 15:07:00|||||||||500
1613056030000|2021-02-11 15:07:10|282.6||282.5||282.6||282.5||53147
1613056050000|2021-02-11 15:07:30|||||||||13498
1613056060000|2021-02-11 15:07:40|282.4|282.3|282.6|282.5|282.6|282.5|282.4|282.3|146442
1613056070000|2021-02-11 15:07:50|282.5|282.4|282.5|282.4|282.5|282.5|282.4|282.3|21396
1613056080000|2021-02-11 15:08:00|282.4|282.3|282.4|282.3|282.4|282.3|282.2|282.1|57407
1613056090000|2021-02-11 15:08:10|282.5|282.4|282.5|282.4|282.6|282.4|282.5|282.4|149006
1613056100000|2021-02-11 15:08:20|282.6||282.5||282.6||282.5||89370
1613056110000|2021-02-11 15:08:30|282.6||282.5||282.6||282.5||48676
1613056120000|2021-02-11 15:08:40|282.4|282.3|282.4|282.2|282.4|282.3|282.4|282.2|14748
1613056130000|2021-02-11 15:08:50|282.5|282.3|282.5|282.4|282.5|282.4|282.4|282.3|11005
1613056140000|2021-02-11 15:09:00|282.4|282.3|282.5|282.3|282.5|282.3|282.4|282.3|2218
1613056150000|2021-02-11 15:09:10||282.4||282.4||282.4||282.4|8492
1613056160000|2021-02-11 15:09:20|282.6||282.5||282.6||282.5||14490
1613056180000|2021-02-11 15:09:40|||||||||9322
1613056210000|2021-02-11 15:10:10|282.4|282.3|282.4|282.3|282.4|282.3|282.4|282.3|16883
1613056230000|2021-02-11 15:10:30|282.3|282.2|282.3|282.2|282.3|282.2|282.3|282.2|11601
1613056240000|2021-02-11 15:10:40|282.2|282.1|282.2|282.1|282.2|282.1|282.2|282.1|3775
1613056260000|2021-02-11 15:11:00|282.1|282|282.1|282|282.1|282|282.1|282|8258
1613056310000|2021-02-11 15:11:50|282.2|282.1|282.2|282.1|282.2|282.1|282.2|282.1|4997
1613056420000|2021-02-11 15:13:40|282.3|282.2|282.4|282.3|282.4|282.3|282.3|282.2|19421
1613056430000|2021-02-11 15:13:50|282.3|282.2|282.3|282.2|282.3|282.2|282.3|282.2|29435
1613056460000|2021-02-11 15:14:20|282.4|282.3|282.4|282.3|282.4|282.3|282.4|282.3|25276
1613056480000|2021-02-11 15:14:40|||||||||100
1613056510000|2021-02-11 15:15:10|||||||||5000
1613056520000|2021-02-11 15:15:20|282.5|282.4|282.5|282.4|282.5|282.4|282.5|282.4|3879
1613056540000|2021-02-11 15:15:40|282.6|282.3|282.4|282.3|282.6|282.3|282.4|282.3|138525
1613056550000|2021-02-11 15:15:50|282.3|282.2|282.3|282.2|282.3|282.2|282.3|282.2|16216
1613056560000|2021-02-11 15:16:00|282.2|282.1|282.2|282.1|282.2|282.1|282.2|282.1|11172
1613056570000|2021-02-11 15:16:10||282||282.1||282.1||282|0
1613056620000|2021-02-11 15:17:00|||||||||250
1613056640000|2021-02-11 15:17:20|||||||||1000
1613056660000|2021-02-11 15:17:40|282.1|282|282.1|282|282.1|282|282|281.9|32190
1613056690000|2021-02-11 15:18:10|||||||||500
1613056710000|2021-02-11 15:18:30|||||||||100
1613056720000|2021-02-11 15:18:40|282.2|282.1|282.2|282.1|282.2|282.1|282.2|282.1|13403
1613056730000|2021-02-11 15:18:50|282.1|282|282|281.9|282.1|282|282|281.9|17199
1613056740000|2021-02-11 15:19:00||281.8||281.9||281.9||281.8|0
1613056760000|2021-02-11 15:19:20|281.9|281.8|281.9|281.8|281.9|281.8|281.9|281.8|9238
1613056770000|2021-02-11 15:19:30|281.8|281.7|281.8|281.7|281.8|281.7|281.8|281.7|0
1613056790000|2021-02-11 15:19:50|281.9|281.8|281.9|281.8|281.9|281.8|281.9|281.8|1243
1613056800000|2021-02-11 15:20:00|281.8|281.7|281.8|281.6|281.8|281.7|281.7|281.6|3791
1613056810000|2021-02-11 15:20:10||281.7||281.7||281.7||281.7|0
1613056820000|2021-02-11 15:20:20|281.9||281.9||281.9||281.9||0
1613056830000|2021-02-11 15:20:30|281.8||281.8||281.9||281.8||0
1613056850000|2021-02-11 15:20:50|||||||||455
1613056870000|2021-02-11 15:21:10|281.9|281.8|281.8|281.7|281.9|281.8|281.8|281.7|1017
1613056890000|2021-02-11 15:21:30|281.9|281.8|281.9|281.8|281.9|281.8|281.9|281.8|6041
1613056930000|2021-02-11 15:22:10|281.8|281.7|281.8|281.7|281.8|281.7|281.8|281.7|25090
1613056940000|2021-02-11 15:22:20|281.7|281.6|281.7|281.5|281.7|281.6|281.6|281.5|10166
1613056960000|2021-02-11 15:22:40|281.6|281.4|281.5|281.4|281.6|281.4|281.5|281.4|5447
1613056980000|2021-02-11 15:23:00|281.4|281.3|281.5|281.4|281.5|281.4|281.4|281.3|9679
1613057000000|2021-02-11 15:23:20|281.4|281.3|281.4|281.3|281.4|281.3|281.4|281.3|3576
1613057020000|2021-02-11 15:23:40|||||||||400
1613057060000|2021-02-11 15:24:20|281.5|281.4|281.5|281.4|281.5|281.4|281.5|281.4|10950
1613057070000|2021-02-11 15:24:30|281.6|281.5|281.5|281.4|281.6|281.5|281.5|281.4|11969
1613057080000|2021-02-11 15:24:40|281.4|281.3|281.4|281.3|281.4|281.3|281.4|281.2|33626
1613057090000|2021-02-11 15:24:50|281.3|281.2|281.3|281.2|281.3|281.2|281.3|281.2|1624
1613057100000|2021-02-11 15:25:00|281.4|281.3|281.3|281.2|281.4|281.3|281.3|281.2|0
1613057110000|2021-02-11 15:25:10|281.4|281.3|281.4|281.3|281.4|281.3|281.4|281.3|0
1613057120000|2021-02-11 15:25:20|281.5||281.5||281.5||281.5||5572
1613057140000|2021-02-11 15:25:40||281.4||281.4||281.4||281.4|0
1613057150000|2021-02-11 15:25:50|281.6|281.5|281.7|281.5|281.7|281.5|281.6|281.5|6100
1613057170000|2021-02-11 15:26:10|281.6||281.6||281.6||281.6||0
1613057180000|2021-02-11 15:26:20|281.5|281.4|281.5|281.4|281.5|281.4|281.5|281.4|45624
1613057190000|2021-02-11 15:26:30|281.6|281.5|281.5|281.4|281.6|281.5|281.5|281.4|21805
1613057200000|2021-02-11 15:26:40|281.4|281.3|281.6|281.4|281.6|281.5|281.4|281.3|28453
1613057210000|2021-02-11 15:26:50|281.5|281.3|281.6|281.4|281.6|281.5|281.4|281.3|72397
1613057220000|2021-02-11 15:27:00|281.7|281.5|281.6|281.5|281.7|281.6|281.6|281.5|15995
1613057280000|2021-02-11 15:28:00|281.5|281.4|281.3|281.2|281.5|281.4|281.3|281.2|60718
1613057310000|2021-02-11 15:28:30||281.1||281.1||281.2||281.1|38620
1613057330000|2021-02-11 15:28:50||281.2||281.2||281.2||281.2|0
1613057400000|2021-02-11 15:30:00|281.2|281.1|281.2|281.1|281.3|281.2|281.2|281.1|28165
1613057430000|2021-02-11 15:30:30|281.3|281.2|281.6|281.5|281.6|281.5|281.3|281.2|45839
1613057440000|2021-02-11 15:30:40|281.7|281.6|281.8|281.7|281.8|281.7|281.7|281.6|16044
1613057450000|2021-02-11 15:30:50|281.9||281.9||281.9||281.9||0
1613057460000|2021-02-11 15:31:00|282|281.8|282|281.9|282|281.9|282|281.8|2587
1613057470000|2021-02-11 15:31:10|281.9|281.8|281.9|281.7|282.2|282.1|281.8|281.7|80958
1613057480000|2021-02-11 15:31:20|282|281.8|281.8|281.6|282|281.8|281.7|281.5|10926
1613057490000|2021-02-11 15:31:30|281.9|281.7|281.9|281.8|282|281.8|281.9|281.7|10102
1613057500000|2021-02-11 15:31:40|282|281.9|282|281.9|282|281.9|282|281.9|10690
1613057510000|2021-02-11 15:31:50|282.1|282|282.3|282.2|282.3|282.2|282.1|282|10009
1613057530000|2021-02-11 15:32:10|282.4|282.3|282.5|282.4|282.5|282.4|282.3|282.2|18991
1613057540000|2021-02-11 15:32:20|282.4|282.3|282.4|282.2|282.4|282.3|282.4|282.2|20091
1613057550000|2021-02-11 15:32:30|282.3|282.1|282.3|282.1|282.3|282.1|282.2|282.1|6388
1613057560000|2021-02-11 15:32:40|282.2|282.2|282.2|282.1|282.2|282.2|282.2|282|4750
1613057570000|2021-02-11 15:32:50|282.3|282|282.5|282.4|282.5|282.4|282.3|282|19554
1613057580000|2021-02-11 15:33:00|282.4|282.3|282.5|282.4|282.5|282.4|282.4|282.3|3634
1613057600000|2021-02-11 15:33:20|282.4|282.3|282.4|282.3|282.4|282.3|282.4|282.3|9696
1613057610000|2021-02-11 15:33:30|282.5|282.4|282.5|282.4|282.6|282.5|282.3|282.2|68610
1613057620000|2021-02-11 15:33:40|282.4|282.3|282.3|282.1|282.5|282.3|282.3|282.1|10000
1613057630000|2021-02-11 15:33:50|282.4|282.2|282.3|282.2|282.4|282.3|282.3|282.1|40864
1613057640000|2021-02-11 15:34:00|282.4|282.3|282.6|282.5|282.6|282.5|282.4|282.3|12999
1613057650000|2021-02-11 15:34:10|282.7|282.6|282.8|282.7|282.9|282.7|282.7|282.6|4141
1613057660000|2021-02-11 15:34:20|282.9||282.8||282.9||282.8||0
1613057670000|2021-02-11 15:34:30|282.9|282.8|282.9|282.8|282.9|282.8|282.9|282.8|5028
1613057680000|2021-02-11 15:34:40|283|282.9|283|282.9|283|282.9|282.9|282.8|34718
1613057690000|2021-02-11 15:34:50|282.9|282.8|283|282.8|283.1|283|282.9|282.8|22240
1613057700000|2021-02-11 15:35:00|283.1|282.9|283|282.9|283.1|283|283|282.9|34751
1613057710000|2021-02-11 15:35:10|282.9|282.8|282.9|282.8|282.9|282.8|282.9|282.8|5163
1613057720000|2021-02-11 15:35:20|282.8|282.7|282.8|282.7|282.8|282.7|282.8|282.6|3598
1613057730000|2021-02-11 15:35:30|282.9||282.8||282.9||282.8||8716
1613057740000|2021-02-11 15:35:40|283|282.9|282.8|282.7|283|282.9|282.8|282.7|46258
1613057760000|2021-02-11 15:36:00|282.9|282.8|282.9|282.8|282.9|282.8|282.9|282.8|8049
1613057770000|2021-02-11 15:36:10|282.8|282.7|282.8|282.7|282.9|282.8|282.7|282.6|62058
1613057790000|2021-02-11 15:36:30|282.9|282.8|282.9|282.8|282.9|282.8|282.9|282.8|7704
1613057810000|2021-02-11 15:36:50|282.8|282.7|282.8|282.7|282.8|282.7|282.8|282.7|0
1613057820000|2021-02-11 15:37:00|282.9|282.8|282.8|282.7|282.9|282.8|282.8|282.6|25503
1613057830000|2021-02-11 15:37:10|282.9|282.6|282.8|282.7|282.9|282.7|282.7|282.6|25552
1613057840000|2021-02-11 15:37:20|282.7|282.6|282.7|282.6|282.8|282.6|282.7|282.6|0
1613057850000|2021-02-11 15:37:30|282.8|282.7|283|282.9|283|282.9|282.8|282.7|56406
1613057860000|2021-02-11 15:37:40|282.9|282.8|282.8|282.7|282.9|282.8|282.8|282.7|9406
1613057870000|2021-02-11 15:37:50|283|282.9|282.9|282.8|283|282.9|282.8|282.7|53840
1613057880000|2021-02-11 15:38:00|282.8|282.7|282.9|282.8|283|282.9|282.8|282.7|46085
1613057890000|2021-02-11 15:38:10|282.8|282.7|282.8|282.7|282.9|282.7|282.8|282.7|2702
1613057900000|2021-02-11 15:38:20|282.9|282.8|282.9|282.7|282.9|282.8|282.9|282.7|41584
1613057910000|2021-02-11 15:38:30|283|282.9|282.9|282.8|283|282.9|282.9|282.8|60028
1613057920000|2021-02-11 15:38:40|282.8|282.7|282.8|282.6|282.8|282.7|282.8|282.6|3628
1613057930000|2021-02-11 15:38:50|282.7|282.5|282.7|282.6|282.7|282.6|282.7|282.5|0
1613057940000|2021-02-11 15:39:00|282.6|282.5|282.6|282.5|282.6|282.5|282.6|282.4|5936
1613057950000|2021-02-11 15:39:10|282.5|282.4|282.5|282.4|282.6|282.4|282.5|282.4|12860
1613057960000|2021-02-11 15:39:20|282.6||282.5||282.6||282.5||0
1613057970000|2021-02-11 15:39:30|282.4|282.3|282.3|282.1|282.4|282.3|282.2|282.1|6264
1613057980000|2021-02-11 15:39:40|282.2||282.2||282.3||282.2||6379
1613058000000|2021-02-11 15:40:00|282.1|282|282|281.9|282.1|282|282|281.9|8389
1613058020000|2021-02-11 15:40:20|281.9|281.8|281.9|281.8|282|281.9|281.9|281.8|8840
1613058030000|2021-02-11 15:40:30|282|281.9|282.1|282|282.2|282|281.9|281.8|24854
1613058050000|2021-02-11 15:40:50|282.2|282.1|282.3|282.2|282.3|282.2|282.2|282.1|7520
1613058070000|2021-02-11 15:41:10|282.2|282.1|282.2|282.1|282.2|282.1|282.2|282.1|3544
1613058100000|2021-02-11 15:41:40|282.3|282.2|282.5|282.3|282.5|282.3|282.3|282.2|5545
1613058110000|2021-02-11 15:41:50|282.4||282.4||282.4||282.4||0
1613058130000|2021-02-11 15:42:10|282.3|282.2|282.6|282.4|282.6|282.4|282.3|282.2|23354
1613058140000|2021-02-11 15:42:20|282.5||282.5||282.5||282.5||0
1613058170000|2021-02-11 15:42:50|||||||||2000
1613058190000|2021-02-11 15:43:10|||||||||1000
1613058210000|2021-02-11 15:43:30|282.6|282.5|282.6|282.5|282.6|282.5|282.6|282.5|10780
1613058230000|2021-02-11 15:43:50|282.5|282.4|282.3|282.2|282.5|282.4|282.3|282.1|30133
1613058240000|2021-02-11 15:44:00||282.1||282.2||282.2||282.1|4840
1613058270000|2021-02-11 15:44:30|||||||||5152
1613058290000|2021-02-11 15:44:50|282.2|282.1|282.2|282.1|282.3|282.1|282.2|282.1|9243
1613058300000|2021-02-11 15:45:00|||||||||1250
1613058310000|2021-02-11 15:45:10|282.3|282.2|282.2|282.1|282.3|282.2|282.2|282.1|14593
1613058320000|2021-02-11 15:45:20|282.3||282.3||282.3||282.3||0
1613058330000|2021-02-11 15:45:30|282.2|282.2|282.3|282.1|282.3|282.2|282.2|282.1|3883
1613058340000|2021-02-11 15:45:40|282.2|282.2|282.3|282.1|282.3|282.2|282.2|282.1|5700
1613058350000|2021-02-11 15:45:50|282.2|282|282.1|282|282.2|282|282.1|282|16176
1613058360000|2021-02-11 15:46:00|282.2||282.1||282.2||282.1||0
1613058380000|2021-02-11 15:46:20|282|281.9|282|281.9|282|281.9|282|281.9|10531
1613058410000|2021-02-11 15:46:50|282.1|282|282.2|282.1|282.2|282.1|282.1|282|16006
1613058440000|2021-02-11 15:47:20|282.1|282|281.9|281.8|282.1|282|281.9|281.8|21840
1613058450000|2021-02-11 15:47:30|281.8|281.7|281.9|281.8|281.9|281.8|281.8|281.7|12833
1613058460000|2021-02-11 15:47:40|282|281.9|282|281.9|282|281.9|281.9|281.9|18894
1613058470000|2021-02-11 15:47:50|||||||||1000
1613058490000|2021-02-11 15:48:10|281.9|281.8|281.9|281.8|281.9|281.8|281.8|281.7|21872
1613058510000|2021-02-11 15:48:30|282|281.9|281.9|281.8|282|281.9|281.9|281.8|14409
1613058520000|2021-02-11 15:48:40|282|281.7|281.8|281.6|282|281.7|281.7|281.6|18910
1613058530000|2021-02-11 15:48:50||281.7||281.6||281.7||281.6|3243
1613058540000|2021-02-11 15:49:00|281.7|281.5|281.6|281.5|281.7|281.5|281.6|281.5|13242
1613058550000|2021-02-11 15:49:10|281.7|281.4|281.5|281.4|281.7|281.4|281.5|281.3|16754
1613058560000|2021-02-11 15:49:20|281.6|281.5|281.6|281.5|281.6|281.5|281.5|281.4|0
1613058570000|2021-02-11 15:49:30|281.7|281.6|281.9|281.8|281.9|281.8|281.7|281.6|30127
1613058590000|2021-02-11 15:49:50|281.8|281.7|281.8|281.7|281.8|281.7|281.8|281.7|9842
1613058600000|2021-02-11 15:50:00|281.7|281.6|281.7|281.6|281.8|281.6|281.6|281.5|15720
1613058610000|2021-02-11 15:50:10|||||||||2421
1613058620000|2021-02-11 15:50:20|281.8|281.7|281.9|281.7|281.9|281.7|281.8|281.7|3931
1613058630000|2021-02-11 15:50:30|282|281.8|282|281.8|282|281.9|282|281.8|3611
1613058640000|2021-02-11 15:50:40|281.9|281.7|281.8|281.7|281.9|281.7|281.8|281.6|8313
1613058660000|2021-02-11 15:51:00|281.7|281.6|281.6|281.5|281.8|281.6|281.6|281.4|7247
1613058670000|2021-02-11 15:51:10|281.5|281.4|281.6|281.4|281.6|281.4|281.5|281.4|1457
1613058680000|2021-02-11 15:51:20|281.5|281.3|281.8|281.6|281.8|281.6|281.3|281.2|116210
1613058690000|2021-02-11 15:51:30||281.7||281.7||281.7||281.7|0
1613058700000|2021-02-11 15:51:40|281.7|281.6|281.6|281.4|281.7|281.6|281.5|281.4|27573
1613058710000|2021-02-11 15:51:50|281.5|281.3|281.4|281.2|281.5|281.4|281.4|281.2|11639
1613058720000|2021-02-11 15:52:00|281.3|281.1|281.3|281.2|281.3|281.2|281.3|281.1|3100
1613058730000|2021-02-11 15:52:10|281.4|281.3|281.4|281.3|281.4|281.3|281.3|281.3|17345
1613058740000|2021-02-11 15:52:20|281.5|281.4|281.7|281.6|281.8|281.6|281.5|281.4|8954
1613058750000|2021-02-11 15:52:30|281.8|281.7|281.8|281.7|281.9|281.7|281.8|281.7|11031
1613058760000|2021-02-11 15:52:40|281.9|281.8|281.9|281.7|282.1|282|281.9|281.7|66201
1613058770000|2021-02-11 15:52:50|281.8|281.8|281.7|281.6|281.8|281.8|281.7|281.6|4307
1613058780000|2021-02-11 15:53:00|281.8|281.7|281.8|281.7|281.8|281.7|281.8|281.7|1258
1613058790000|2021-02-11 15:53:10|281.7|281.6|281.7|281.6|281.7|281.6|281.7|281.6|4555
1613058800000|2021-02-11 15:53:20|281.6|281.5|281.7|281.5|281.7|281.6|281.6|281.5|1626
1613058810000|2021-02-11 15:53:30|281.6|281.6|281.5|281.4|281.7|281.6|281.5|281.4|11533
1613058820000|2021-02-11 15:53:40|281.6|281.5|281.6|281.4|281.6|281.5|281.6|281.4|908
1613058830000|2021-02-11 15:53:50|281.5|281.5|281.5|281.4|281.6|281.5|281.5|281.4|16713
1613058840000|2021-02-11 15:54:00|281.4|281.3|281.3|281.2|281.4|281.3|281.3|281.2|2924
1613058850000|2021-02-11 15:54:10|281.4|281.1|281.3|281.1|281.4|281.3|281.3|281.1|10500
1613058860000|2021-02-11 15:54:20|281.2|281.2|281.5|281.3|281.5|281.4|281.2|281.1|14065
1613058870000|2021-02-11 15:54:30||281.4||281.4||281.4||281.4|1633
1613058880000|2021-02-11 15:54:40|281.6|281.5|281.6|281.5|281.6|281.5|281.5|281.4|16595
1613058890000|2021-02-11 15:54:50|281.5|281.4|281.3|281.2|281.5|281.4|281.3|281.2|10772
1613058900000|2021-02-11 15:55:00||281.1||281.2||281.2||281.1|7491
1613058920000|2021-02-11 15:55:20|281.4|281.3|281.4|281.3|281.4|281.3|281.4|281.3|37586
1613058930000|2021-02-11 15:55:30|281.5|281.4|281.5|281.4|281.5|281.4|281.5|281.4|3131
1613059000000|2021-02-11 15:56:40|281.4|281.3|281.2|281.1|281.4|281.3|281.2|281.1|24715
1613059010000|2021-02-11 15:56:50|281.1|281|281.1|281|281.2|281|281.1|281|12766
1613059030000|2021-02-11 15:57:10|281.2|281.1|281.3|281.2|281.4|281.2|281.2|281|39491
1613059060000|2021-02-11 15:57:40|||||||||3500
1613059080000|2021-02-11 15:58:00|281.2|281.1|281.2|281.1|281.2|281.1|281.2|281.1|19425
1613059110000|2021-02-11 15:58:30|281.3|281.2|281.3|281.2|281.3|281.2|281.3|281.2|897
1613059120000|2021-02-11 15:58:40|281.2|281.1|281.3|281.2|281.3|281.2|281.2|281.1|8477
1613059130000|2021-02-11 15:58:50|281.2|281.1|281.2|281.1|281.3|281.2|281.2|281.1|10584
1613059140000|2021-02-11 15:59:00|281.1|281|281.1|281|281.1|281|281|280.9|37163
1613059150000|2021-02-11 15:59:10|281.2|281.1|281.1|281|281.2|281.1|281.1|280.9|16042
1613059160000|2021-02-11 15:59:20|281|280.9|281.1|281|281.1|281|281|280.9|0
1613059170000|2021-02-11 15:59:30|281.2|280.9|281.1|281|281.2|281|281.1|280.9|15791
1613059180000|2021-02-11 15:59:40|281.2|281.1|281.2|281.1|281.2|281.1|281.2|281.1|2709
1613059190000|2021-02-11 15:59:50|281.3||281.2||281.3||281.2||1440
1613059200000|2021-02-11 16:00:00|281.1|281|281.1|281|281.2|281.1|281.1|281|21753
1613059210000|2021-02-11 16:00:10|||||||||950
1613059250000|2021-02-11 16:00:50|281.2|281.1|281.2|281.1|281.3|281.1|281.1|281|26000
1613059280000|2021-02-11 16:01:20|281.1|281|281|280.8|281.1|281|280.9|280.8|17492
1613059290000|2021-02-11 16:01:30|280.9|280.7|280.9|280.8|280.9|280.8|280.9|280.7|0
1613059300000|2021-02-11 16:01:40|280.8|280.7|280.9|280.8|280.9|280.8|280.8|280.7|16381
1613059310000|2021-02-11 16:01:50|281|280.9|281.1|281|281.1|281|280.9|280.9|28977
1613059320000|2021-02-11 16:02:00|281|280.9|280.9|280.8|281|280.9|280.9|280.8|9727
1613059330000|2021-02-11 16:02:10|281||281||281||281||0
1613059340000|2021-02-11 16:02:20|280.9||280.9||280.9||280.9||0
1613059350000|2021-02-11 16:02:30|280.8|280.7|280.9|280.7|280.9|280.7|280.8|280.7|15337
1613059360000|2021-02-11 16:02:40||280.8||280.8||280.8||280.7|0
1613059380000|2021-02-11 16:03:00|280.8|280.7|280.8|280.7|280.8|280.7|280.8|280.7|4209
1613059390000|2021-02-11 16:03:10|280.7|280.6|280.8|280.7|280.8|280.7|280.7|280.6|8591
1613059400000|2021-02-11 16:03:20|280.7|280.6|280.7|280.6|280.8|280.6|280.7|280.6|1454
1613059410000|2021-02-11 16:03:30|||||||||12760
1613059430000|2021-02-11 16:03:50|280.6|280.5|280.6|280.5|280.7|280.6|280.5|280.4|34093
1613059450000|2021-02-11 16:04:10|280.5|280.4|280.6|280.5|280.6|280.5|280.5|280.4|7287
1613059460000|2021-02-11 16:04:20|280.7|280.6|280.6|280.5|280.7|280.6|280.6|280.5|20401
1613059480000|2021-02-11 16:04:40|280.7|280.6|280.9|280.8|280.9|280.8|280.7|280.6|88184
1613059490000|2021-02-11 16:04:50|281|280.9|281.1|281|281.1|281|281|280.8|56089
1613059500000|2021-02-11 16:05:00|281.2|281.1|281.1|281|281.2|281.1|281|280.9|32592
1613059510000|2021-02-11 16:05:10|281|280.9|281.2|281.1|281.2|281.1|281|280.9|56385
1613059520000|2021-02-11 16:05:20|281.1|281|281.1|281|281.1|281|281.1|281|4129
1613059530000|2021-02-11 16:05:30|281.2|281.1|281.3|281.2|281.3|281.2|281.2|281.1|12036
1613059540000|2021-02-11 16:05:40|281.4|281.3|281.3|281.2|281.5|281.4|281.3|281.2|16444
1613059550000|2021-02-11 16:05:50|281.2|281.1|281.2|281.1|281.2|281.1|281.2|281.1|2689
1613059570000|2021-02-11 16:06:10|281.1|281|281.2|281.1|281.2|281.1|281.1|281|17864
1613059580000|2021-02-11 16:06:20|||||||||1451
1613059600000|2021-02-11 16:06:40|281.1|281|281|280.9|281.2|281|281|280.9|8095
1613059610000|2021-02-11 16:06:50|281.1|281|281.1|281|281.1|281|281.1|281|6879
1613059620000|2021-02-11 16:07:00|281|280.9|281|280.9|281|280.9|281|280.9|23342
1613059630000|2021-02-11 16:07:10|281.1|281|281.1|281|281.1|281|281.1|281|4772
1613059640000|2021-02-11 16:07:20|281.2|281.1|281.1|281|281.2|281.1|281.1|281|6675
1613059670000|2021-02-11 16:07:50|281.2|281.1|281.3|281.2|281.4|281.3|281.2|281.1|18175
1613059690000|2021-02-11 16:08:10|281.2|281.1|281.2|281.1|281.2|281.1|281.1|281|16782
1613059710000|2021-02-11 16:08:30|281.3|281.2|281.3|281.2|281.3|281.2|281.3|281.2|3536
1613059730000|2021-02-11 16:08:50|281.2|281.1|281.3|281.2|281.3|281.2|281.2|281.1|19152
1613059760000|2021-02-11 16:09:20|281.2|281.1|281.2|281.1|281.2|281.1|281.2|281.1|7502
1613059790000|2021-02-11 16:09:50|281.5|281.2|281.5|281.4|281.6|281.5|281.4|281.2|75998
1613059800000|2021-02-11 16:10:00|281.6|281.3|281.7|281.5|281.8|281.6|281.6|281.3|31212
1613059810000|2021-02-11 16:10:10|281.6|281.6|281.5|281.4|281.7|281.6|281.5|281.3|29199
1613059820000|2021-02-11 16:10:20|281.6|281.3|281.3|281.2|281.6|281.3|281.3|281.2|2589
1613059830000|2021-02-11 16:10:30|281.2|281.1|281.2|281.1|281.2|281.2|281.1|281|17350
1613059850000|2021-02-11 16:10:50|281.1|281|281|280.9|281.1|281|281|280.9|21041
1613059860000|2021-02-11 16:11:00|281.1|281|281.1|281|281.1|281|281.1|280.9|21813
1613059870000|2021-02-11 16:11:10|281.2|281.1|281.2|281.1|281.2|281.1|281.2|281.1|4004
1613059880000|2021-02-11 16:11:20|281.1|281|281.2|281|281.2|281|281.1|281|10323
1613059890000|2021-02-11 16:11:30|281.1||281.1||281.1||281.1||0
1613059900000|2021-02-11 16:11:40|281.2|281.1|281.1|281|281.2|281.1|281.1|281|8152
1613059910000|2021-02-11 16:11:50|||||||||15042
1613059920000|2021-02-11 16:12:00|281.2|281.1|281.2|281.1|281.2|281.1|281.2|281.1|6747
1613059930000|2021-02-11 16:12:10|281.1|281|281.2|281|281.2|281|281.1|281|9751
1613059940000|2021-02-11 16:12:20|281.1|280.9|281|280.8|281.1|280.9|281|280.8|11824
1613059960000|2021-02-11 16:12:40|280.9|280.9|281.1|280.9|281.1|280.9|280.9|280.9|1556
1613059970000|2021-02-11 16:12:50||281||281||281||281|0
1613059980000|2021-02-11 16:13:00|281|280.9|281|280.9|281.1|280.9|281|280.9|11693
1613059990000|2021-02-11 16:13:10|280.9|280.8|280.9|280.8|280.9|280.8|280.9|280.8|6494
1613060000000|2021-02-11 16:13:20|280.8|280.7|280.9|280.8|280.9|280.8|280.8|280.7|4555
1613060010000|2021-02-11 16:13:30|280.8|280.7|280.8|280.7|280.9|280.8|280.8|280.7|9267
1613060020000|2021-02-11 16:13:40|280.9|280.6|280.7|280.6|280.9|280.6|280.7|280.6|16347
1613060030000|2021-02-11 16:13:50|280.8|280.7|280.7|280.6|280.8|280.7|280.7|280.6|10894
1613060040000|2021-02-11 16:14:00|280.8|280.7|280.7|280.6|280.8|280.7|280.7|280.6|30
1613060050000|2021-02-11 16:14:10|280.8|280.7|280.8|280.7|280.8|280.7|280.7|280.6|14742
1613060070000|2021-02-11 16:14:30|280.9|280.8|281.1|281|281.1|281|280.8|280.8|26608
1613060100000|2021-02-11 16:15:00|281.2|281.1|281.2|281|281.2|281.1|281.1|281|25451
1613060110000|2021-02-11 16:15:10|281.1||281.1||281.1||281.1||0
1613060120000|2021-02-11 16:15:20|281.2|281.1|281.2|281.1|281.2|281.1|281.1|281.1|22269
1613060160000|2021-02-11 16:16:00|||||||||26038
1613060180000|2021-02-11 16:16:20|||||||||8686
1613060190000|2021-02-11 16:16:30|281.1|281|281|280.9|281.1|281|281|280.9|7517
1613060200000|2021-02-11 16:16:40|281.1|281|281.2|281|281.2|281.1|281|280.9|14887
1613060210000|2021-02-11 16:16:50||281.1||281||281.1||281|3246
1613060220000|2021-02-11 16:17:00|281.1|281.1|281.2|281.1|281.2|281.1|281.1|281|32346
1613060230000|2021-02-11 16:17:10|281.3||281.2||281.3||281.2||14217
1613060240000|2021-02-11 16:17:20|281.3|281.2|281.5|281.4|281.6|281.5|281.3|281.2|16125
1613060250000|2021-02-11 16:17:30|281.6|281.5|281.6|281.5|281.6|281.5|281.6|281.5|10
1613060260000|2021-02-11 16:17:40|281.5|281.4|281.5|281.4|281.6|281.5|281.5|281.4|30245
1613060270000|2021-02-11 16:17:50|281.6|281.5|281.6|281.5|281.6|281.5|281.5|281.4|8860
1613060280000|2021-02-11 16:18:00|281.5|281.4|281.5|281.4|281.5|281.4|281.5|281.4|8016
1613060290000|2021-02-11 16:18:10|281.4|281.3|281.5|281.4|281.5|281.4|281.4|281.3|4009
1613060300000|2021-02-11 16:18:20|||||||||10710
1613060310000|2021-02-11 16:18:30|281.6|281.5|281.6|281.5|281.6|281.5|281.6|281.5|30296
1613060320000|2021-02-11 16:18:40|281.7|281.6|281.7|281.6|281.7|281.6|281.7|281.6|5570
1613060330000|2021-02-11 16:18:50|281.8|281.7|281.8|281.7|281.8|281.7|281.8|281.7|1809
1613060340000|2021-02-11 16:19:00|282.1|281.8|282.1|282|282.1|282|282.1|281.8|90556
1613060350000|2021-02-11 16:19:10||281.9||282||282||281.9|34277
1613060360000|2021-02-11 16:19:20|282.2|281.9|282.1|282|282.2|282|282.1|281.9|35914
1613060380000|2021-02-11 16:19:40||281.9||282||282||281.9|23559
1613060390000|2021-02-11 16:19:50|282.3|282.2|282.3|282.2|282.3|282.2|282.3|282.1|33399
1613060400000|2021-02-11 16:20:00||282.1||282.2||282.2||282.1|78524
1613060410000|2021-02-11 16:20:10||282.1||282.2||282.2||282.1|18336
1613060420000|2021-02-11 16:20:20||282.1||282.2||282.2||282.1|12836
1613060430000|2021-02-11 16:20:30||282.1||282.2||282.2||282.1|32026
1613060440000|2021-02-11 16:20:40||282.1||282.2||282.2||282.1|24025
1613060450000|2021-02-11 16:20:50||282.1||282.2||282.2||282.1|19103
1613060460000|2021-02-11 16:21:00||282.1||282.2||282.2||282.1|43379
1613060470000|2021-02-11 16:21:10||282.1||282.2||282.2||282.1|58714
1613060480000|2021-02-11 16:21:20||282.1||282.2||282.2||282.1|27458
1613060490000|2021-02-11 16:21:30||282.1||282.2||282.2||282.1|22124
1613060500000|2021-02-11 16:21:40||282.1||282.2||282.2||282.1|17813
1613060510000|2021-02-11 16:21:50||282.1||282.2||282.2||282.1|4149
1613060520000|2021-02-11 16:22:00||282.1||282.2||282.2||282.1|12043
1613060530000|2021-02-11 16:22:10||282.1||282.2||282.2||282.1|36980
1613060550000|2021-02-11 16:22:30||282.1||282.2||282.2||282.1|25276
1613060560000|2021-02-11 16:22:40||282.1||282.2||282.2||282.1|25526
1613060580000|2021-02-11 16:23:00|282.4|282.3|282.3|282.2|282.4|282.3|282.3|282.1|31511
1613060590000|2021-02-11 16:23:10|282.4|282.3|282.4|282.2|282.6|282.4|282.3|282.2|127496
1613060600000|2021-02-11 16:23:20|282.3|282.1|282.2|282.1|282.3|282.2|282.2|282|18058
1613060620000|2021-02-11 16:23:40|282.3|282.2|282.7|282.6|282.7|282.6|282.3|282.1|44087
1613060630000|2021-02-11 16:23:50|282.6|282.5|282.4|282.2|282.7|282.6|282.4|282.2|34037
1613060640000|2021-02-11 16:24:00|282.3|282.1|282.6|282.5|282.8|282.6|282.2|282.1|165926
1613060650000|2021-02-11 16:24:10|282.5|282.4|282.5|282.4|282.5|282.4|282.5|282.4|7850
1613060660000|2021-02-11 16:24:20|282.6|282.3|282.7|282.6|282.8|282.7|282.6|282.3|32671
1613060670000|2021-02-11 16:24:30|282.6|282.5|282.6|282.4|282.7|282.5|282.5|282.4|6479
1613060680000|2021-02-11 16:24:40|282.7|282.5|282.6|282.4|282.7|282.6|282.6|282.4|15744
1613060690000|2021-02-11 16:24:50|282.7|282.5|282.9|282.7|283|282.9|282.7|282.5|65324
1613060700000|2021-02-11 16:25:00|282.8|282.6|283|282.8|283|282.9|282.8|282.6|28302
1613060710000|2021-02-11 16:25:10|282.9|282.9|283|282.9|283.1|283|282.9|282.8|105266
1613060720000|2021-02-11 16:25:20|282.9|282.8|283|282.8|283.1|283|282.8|282.7|35614
1613060730000|2021-02-11 16:25:30|282.9|282.7|282.9|282.7|282.9|282.7|282.7|282.6|46213
1613060740000|2021-02-11 16:25:40|282.8|282.6|282.8|282.6|282.8|282.6|282.8|282.6|7219
1613060750000|2021-02-11 16:25:50|282.9|282.7|282.9|282.7|283|282.9|282.8|282.7|35381
1613060760000|2021-02-11 16:26:00|282.8|282.8|282.7|282.5|282.8|282.8|282.7|282.5|30868
1613060770000|2021-02-11 16:26:10|282.6|282.6|282.9|282.7|283.1|282.9|282.6|282.5|47229
1613060780000|2021-02-11 16:26:20|283.2|282.8|283|282.8|283.5|283.3|283|282.8|267485
1613060790000|2021-02-11 16:26:30|282.9|282.7|282.9|282.7|283|282.8|282.9|282.7|19394
1613060800000|2021-02-11 16:26:40|283|282.8|283.1|282.9|283.2|283|282.9|282.8|28773
1613060810000|2021-02-11 16:26:50|283.2|283|283|282.8|283.2|283.1|283|282.8|15190
1613060820000|2021-02-11 16:27:00|283.1|282.9|283|282.8|283.1|282.9|283|282.8|4299
1613060830000|2021-02-11 16:27:10|283.1|282.9|283.1|282.9|283.1|282.9|283.1|282.9|12547
1613060840000|2021-02-11 16:27:20|283|283|283|282.8|283|283|282.8|282.7|32444
1613060850000|2021-02-11 16:27:30|282.9|282.9|283.3|283.1|283.3|283.1|282.9|282.7|70427
1613060860000|2021-02-11 16:27:40|283.4|283.2|283.4|283.3|283.4|283.3|283.3|283.1|44623
1613060870000|2021-02-11 16:27:50|283.3|283.2|283.1|283|283.3|283.2|283.1|283|23653
1613060880000|2021-02-11 16:28:00|283.2|283.1|283.3|283.1|283.3|283.1|283.2|283.1|59
1613060890000|2021-02-11 16:28:10||283||283.1||283.1||283|10863
1613060900000|2021-02-11 16:28:20|283.2|283.2|283.2|282.9|283.2|283.2|283.1|282.9|19427
1613060910000|2021-02-11 16:28:30|283.1|282.8|282.9|282.7|283.1|282.8|282.9|282.7|8249
1613060920000|2021-02-11 16:28:40|282.8|282.6|282.8|282.6|282.8|282.7|282.8|282.6|6974
1613060930000|2021-02-11 16:28:50|282.9|282.7|282.9|282.7|283|282.8|282.9|282.6|16435
1613060940000|2021-02-11 16:29:00|282.7|282.6|282.9|282.7|283|282.7|282.7|282.6|15593
1613060950000|2021-02-11 16:29:10|282.8|282.6|282.9|282.7|282.9|282.7|282.8|282.6|6059
1613060960000|2021-02-11 16:29:20|283|282.8|282.9|282.7|283.2|283|282.9|282.7|23793
1613060970000|2021-02-11 16:29:30|283|282.6|282.9|282.7|283|282.8|282.9|282.6|30883
1613060980000|2021-02-11 16:29:40|282.8|282.6|282.8|282.6|282.8|282.7|282.8|282.5|32917
1613116800000|2021-02-12 08:00:00|281.5|281.3|281.8|281.3|281.9|281.4|281.5|281.3|106152
1613116810000|2021-02-12 08:00:10|281.7|281.2|281.6|281.2|281.7|281.2|281.5|281.1|12363
1613116820000|2021-02-12 08:00:20|281.5|280.9|280.9|280.6|281.5|281.1|280.9|280.6|8680
1613116830000|2021-02-12 08:00:30|281|280.7|281|280.6|281.2|280.7|281|280.6|0
1613116840000|2021-02-12 08:00:40|280.9|280.7|281.2|280.7|281.2|280.7|280.9|280.7|2000
1613116850000|2021-02-12 08:00:50|281.3|280.9|281.4|280.8|281.7|281.2|281.1|280.7|20290
1613116860000|2021-02-12 08:01:00|281.5|280.9|281.4|280.9|281.5|280.9|281.4|280.9|0
1613116870000|2021-02-12 08:01:10|280.9|281|281.4|280.7|281.4|281|280.9|280.7|7500
1613116880000|2021-02-12 08:01:20|281.3|280.8|281.2|280.7|281.3|280.8|281.2|280.7|0
1613116890000|2021-02-12 08:01:30||280.6||280.6||280.6||280.6|0
1613116900000|2021-02-12 08:01:40|281|281|280.8|280.3|281|281|280.8|280.3|14502
1613116910000|2021-02-12 08:01:50|280.6|280.6|280.8|280.6|280.8|280.6|280.6|280.3|11330
1613116920000|2021-02-12 08:02:00|280.7|280.4|280.7|280.3|280.7|280.4|280.6|280.3|430
1613116930000|2021-02-12 08:02:10|280.6|280.4|280.6|280.2|280.6|280.4|280.4|280.2|2200
1613116940000|2021-02-12 08:02:20|280.5||280.6||280.6||280.5||10000
1613116950000|2021-02-12 08:02:30|280.7|280.3|280.5|280.2|280.8|280.3|280.5|280.2|0
1613116980000|2021-02-12 08:03:00|280.4|280.3|279.8|279.4|280.4|280.3|279.8|279.4|30086
1613116990000|2021-02-12 08:03:10|280|279.2|279.3|279|280|279.2|279.3|279|500
1613117000000|2021-02-12 08:03:20|279.5|279.1|279.8|279.3|279.8|279.3|279.5|279.1|1755
1613117010000|2021-02-12 08:03:30|279.7|279.2|279.5|279.1|279.7|279.2|279.5|279.1|0
1613117020000|2021-02-12 08:03:40|279.4||279.4||279.4||279.4||0
1613117030000|2021-02-12 08:03:50|279.5|279.2|279.8|279.4|280.1|279.5|279.5|279.2|23025
1613117040000|2021-02-12 08:04:00|279.9|279.5|280.2|279.7|280.3|279.7|279.8|279.5|24440
1613117050000|2021-02-12 08:04:10|280.3|280|280.5|279.9|280.5|280|280.2|279.7|1000
1613117060000|2021-02-12 08:04:20|280.6|280|280.5|280|280.6|280|280.4|279.9|0
1613117070000|2021-02-12 08:04:30|280.4|279.9|280.4|279.8|280.4|279.9|280.1|279.8|2972
1613117080000|2021-02-12 08:04:40|280.5|280|280.5|280.1|280.5|280.1|280.5|280|0
1613117090000|2021-02-12 08:04:50|280.6|280.2|280.8|280.5|280.9|280.5|280.6|280.2|7682
1613117100000|2021-02-12 08:05:00|281|280.6|280.7|280.3|281.2|280.7|280.7|280.3|2702
1613117110000|2021-02-12 08:05:10|280.6|280.2|280.5|280.2|280.6|280.2|280.4|280.2|93794
1613117120000|2021-02-12 08:05:20|280.4|280.1|280.5|280.2|280.5|280.3|280.3|280.1|58034
1613117130000|2021-02-12 08:05:30|280.4|280.1|280.5|280.1|280.5|280.1|280.4|280|100
1613117140000|2021-02-12 08:05:40|280.4|280|280.4|280|280.5|280.2|280.2|280|42057
1613117150000|2021-02-12 08:05:50|280.5|280.1|280.5|280.1|280.5|280.1|280.5|280.1|0
1613117170000|2021-02-12 08:06:10|280.6|280.2|280.7|280.3|280.8|280.4|280.5|280.2|34825
1613117180000|2021-02-12 08:06:20|280.8|280.5|281.3|280.8|281.7|281.2|280.7|280.5|19472
1613117190000|2021-02-12 08:06:30|281.2||281.1||281.2||281.1||2500
1613117200000|2021-02-12 08:06:40|281.2|280.9|281.3|281.1|281.3|281.1|281.2|280.9|0
1613117220000|2021-02-12 08:07:00|281.2|280.9|280.9|280.6|281.2|281.1|280.9|280.6|12940
1613117230000|2021-02-12 08:07:10||280.5||280.6||280.6||280.5|0
1613117280000|2021-02-12 08:08:00|281|280.7|281.2|280.9|281.3|280.9|281|280.7|0
1613117290000|2021-02-12 08:08:10|281.3|281|281.3|281|281.3|281|281.3|281|0
1613117300000|2021-02-12 08:08:20|281.4|281.1|281.4|281.1|281.4|281.2|281.4|281.1|2850
1613117310000|2021-02-12 08:08:30||281.2||281.2||281.2||281.1|0
1613117320000|2021-02-12 08:08:40|281.5|281.3|281.6|281.4|281.6|281.4|281.5|281.3|7000
1613117330000|2021-02-12 08:08:50|281.5|281.3|281.6|281.4|281.6|281.4|281.5|281.1|4858
1613117340000|2021-02-12 08:09:00|281.7|281.5|281.8|281.7|281.9|281.7|281.7|281.5|6682
1613117360000|2021-02-12 08:09:20|281.9|281.8|281.9|281.7|281.9|281.8|281.8|281.7|3875
1613117390000|2021-02-12 08:09:50|282|281.8|282.1|281.9|282.1|281.9|282|281.7|11611
1613117400000|2021-02-12 08:10:00|282.2|282|282.3|282|282.3|282|282.2|282|7917
1613117410000|2021-02-12 08:10:10|282.4|282.1|282.6|282.3|282.6|282.3|282.4|282.1|2601
1613117420000|2021-02-12 08:10:20|282.5|282.4|282.5|282.3|282.5|282.4|282.5|282.3|2252
1613117430000|2021-02-12 08:10:30|282.8|282.4|282.6|282.3|283|282.8|282.6|282.3|20145
1613117450000|2021-02-12 08:10:50|282.7|282.4|282.5|282.3|282.7|282.4|282.5|282.3|2743
1613117460000|2021-02-12 08:11:00|282.6|282.4|282.7|282.4|282.7|282.5|282.6|282.4|5079
1613117470000|2021-02-12 08:11:10|282.6|282.3|282.6|282.3|282.7|282.6|282.6|282.3|42652
1613117480000|2021-02-12 08:11:20|282.7|282.4|283|282.7|283|282.7|282.7|282.4|27958
1613117490000|2021-02-12 08:11:30||282.8||282.8||282.8||282.8|0
1613117500000|2021-02-12 08:11:40|283.1|282.9|283.1|282.9|283.1|282.9|283.1|282.9|16360
1613117510000|2021-02-12 08:11:50|283.2|283|283.3|283|283.3|283|283.1|282.9|2884
1613117520000|2021-02-12 08:12:00|283.4|283.1|283.5|283.2|283.6|283.4|283.4|283.1|7613
1613117540000|2021-02-12 08:12:20|283.6|283.3|283.8|283.5|283.9|283.5|283.6|283.3|10358
1613117560000|2021-02-12 08:12:40|283.7||283.7||283.7||283.7||367
1613117570000|2021-02-12 08:12:50|283.8||283.7||283.8||283.7||0
1613117580000|2021-02-12 08:13:00|283.6|283.4|283.5|283.2|283.6|283.5|283.5|283.2|10767
1613117600000|2021-02-12 08:13:20|283.6|283.3|283.7|283.4|283.7|283.4|283.6|283.3|0
1613117610000|2021-02-12 08:13:30|283.5|283.5|283.7|283.5|283.7|283.5|283.5|283.4|6531
1613117620000|2021-02-12 08:13:40|283.8|283.6|283.6|283.3|283.8|283.6|283.6|283.2|11109
1613117630000|2021-02-12 08:13:50|283.5||283.5||283.5||283.5||0
1613117650000|2021-02-12 08:14:10|283.6|283.4|283.7|283.4|283.7|283.4|283.6|283.4|688
1613117680000|2021-02-12 08:14:40|283.6|283.3|283.3|283.1|283.6|283.3|283.3|283.1|3813
1613117700000|2021-02-12 08:15:00|283.4|283.2|283.6|283.4|283.6|283.4|283.4|283.2|4290
1613117710000|2021-02-12 08:15:10|283.5|283.3|283.5|283.2|283.5|283.3|283.5|283.2|2884
1613117720000|2021-02-12 08:15:20|283.6|283.3|283.4|283.2|283.9|283.7|283.4|283.2|126058
1613117730000|2021-02-12 08:15:30|283.3|283.1|283.5|283.2|283.5|283.2|283.3|283|39000
1613117740000|2021-02-12 08:15:40|283.4|283.3|283.8|283.6|283.9|283.7|283.4|283.3|17681
1613117750000|2021-02-12 08:15:50|283.9||283.9||283.9||283.9||0
1613117760000|2021-02-12 08:16:00|284|283.7|284.2|283.9|284.2|284|284|283.6|8905
1613117770000|2021-02-12 08:16:10|284.1|284|284.1|283.9|284.1|284|284.1|283.9|12
1613117790000|2021-02-12 08:16:30||284||284||284||283.9|10000
1613117800000|2021-02-12 08:16:40|284.2||284.2||284.2||284.2||3168
1613117810000|2021-02-12 08:16:50|284.1|283.9|284.3|284.2|284.3|284.2|284.1|283.9|80621
1613117820000|2021-02-12 08:17:00|284.4|284.3|284.4|284.2|284.5|284.3|284.2|284|32471
1613117830000|2021-02-12 08:17:10|284.5|284.3|284.5|284.3|284.7|284.5|284.4|284.2|35606
1613117840000|2021-02-12 08:17:20|284.6||284.6||284.6||284.6||0
1613117850000|2021-02-12 08:17:30|284.5|284.2|284.3|284.2|284.5|284.2|284.2|284|2991
1613117870000|2021-02-12 08:17:50|284.4|284.3|284.6|284.3|284.7|284.5|284.4|284.3|16659
1613117890000|2021-02-12 08:18:10|284.7|284.4|284.7|284.5|285|284.9|284.7|284.4|31614
1613117900000|2021-02-12 08:18:20|284.6|284.3|284.5|284.3|284.6|284.3|284.5|284.3|2613
1613117940000|2021-02-12 08:19:00|284.6|284.4|284.8|284.5|284.8|284.5|284.6|284.4|1500
1613117960000|2021-02-12 08:19:20|284.7|284.4|284.6|284.2|284.7|284.4|284.5|284.2|4011
1613117980000|2021-02-12 08:19:40|284.5|284.3|284.4|284|284.5|284.3|284.4|284|3362
1613117990000|2021-02-12 08:19:50|284.3|284.1|284.2|284|284.3|284.2|284.1|283.9|20883
1613118000000|2021-02-12 08:20:00|284.1|284.1|284.1|284|284.4|284.1|284.1|283.9|32235
1613118010000|2021-02-12 08:20:10|284.2|284.1|284.2|284|284.2|284.1|284.1|284|10346
1613118020000|2021-02-12 08:20:20|284.3|283.9|284.2|284|284.3|284|284.1|283.9|11798
1613118030000|2021-02-12 08:20:30|||||||||200
1613118040000|2021-02-12 08:20:40|284.1|284.1|284.4|284.2|284.4|284.2|284.1|283.9|14328
1613118050000|2021-02-12 08:20:50|284.3||284.5||284.5||284.3||3719
1613118060000|2021-02-12 08:21:00|284.4|284.1|284.2|284|284.4|284.2|284.1|283.9|18075
1613118070000|2021-02-12 08:21:10|284.3|284.1|284.3|284.1|284.3|284.1|284.3|284|716
1613118080000|2021-02-12 08:21:20|284.2|284|284.2|284|284.2|284|284.2|284|0
1613118090000|2021-02-12 08:21:30|284.1|284.1|284.2|284|284.2|284.1|284.1|283.9|35499
1613118100000|2021-02-12 08:21:40|284.3|284.1|284.2|284|284.3|284.1|284.1|284|3711
1613118110000|2021-02-12 08:21:50|284.1||284.2||284.2||284.1||23
1613118120000|2021-02-12 08:22:00|284.1|283.9|284.4|284.2|284.4|284.2|284.1|283.9|17813
1613118130000|2021-02-12 08:22:10|284.5|284.3|284.4|284.2|284.5|284.3|284.4|284.2|0
1613118140000|2021-02-12 08:22:20|284.3|284.1|283.9|283.7|284.3|284.1|283.9|283.7|6867
1613118160000|2021-02-12 08:22:40|284|283.8|284|283.8|284|283.8|284|283.8|650
1613118170000|2021-02-12 08:22:50|284.1|283.9|284.2|283.9|284.2|283.9|284.1|283.9|0
1613118180000|2021-02-12 08:23:00||284||284||284||284|0
1613118190000|2021-02-12 08:23:10|||||||||1
1613118210000|2021-02-12 08:23:30|284.1|284.1|284.5|284.4|284.5|284.4|284.1|284.1|12216
1613118220000|2021-02-12 08:23:40|284.4|284.3|284.3|284.1|284.5|284.3|284.3|284.1|3780
1613118240000|2021-02-12 08:24:00|284.4|284.2|284.3|284.2|284.4|284.2|284.3|284.2|0
1613118250000|2021-02-12 08:24:10|284.2|284.1|284.4|284.3|284.5|284.4|284.2|284.1|8177
1613118260000|2021-02-12 08:24:20|284.5|284.4|284.5|284.3|284.6|284.4|284.5|284.3|4185
1613118270000|2021-02-12 08:24:30|284.6|284.4|284.6|284.4|284.6|284.5|284.5|284.3|1
1613118280000|2021-02-12 08:24:40|284.7|284.5|284.8|284.7|284.8|284.7|284.7|284.5|5615
1613118290000|2021-02-12 08:24:50|||||||||81
1613118300000|2021-02-12 08:25:00|284.9|284.8|284.9|284.8|284.9|284.8|284.9|284.7|2000
1613118310000|2021-02-12 08:25:10|284.8|284.7|284.9|284.8|284.9|284.8|284.8|284.7|7831
1613118320000|2021-02-12 08:25:20|285|284.9|285|284.9|285|284.9|285|284.9|6015
1613118340000|2021-02-12 08:25:40|285.1|285|285.4|285.1|285.5|285.3|285.1|285|23011
1613118350000|2021-02-12 08:25:50|285.2||285.2||285.2||285.2||100
1613118360000|2021-02-12 08:26:00|285.3|285.2|285.3|285.2|285.3|285.2|285.3|285.1|470
1613118370000|2021-02-12 08:26:10|285.4|285.3|285.5|285.4|285.5|285.4|285.4|285.3|2050
1613118380000|2021-02-12 08:26:20|285.4|285.3|285.4|285.2|285.5|285.3|285.3|285.2|3506
1613118400000|2021-02-12 08:26:40|285.5|285.3|285.1|284.9|285.5|285.3|285.1|284.9|10599
1613118410000|2021-02-12 08:26:50|285.2|285|285.2|285|285.2|285|285.2|285|0
1613118420000|2021-02-12 08:27:00|285.3|285.1|285.5|285.3|285.5|285.4|285.3|285.1|17913
1613118430000|2021-02-12 08:27:10|285.6|285.4|285.8|285.6|285.8|285.7|285.6|285.4|7600
1613118440000|2021-02-12 08:27:20|285.7||285.8||285.8||285.7||0
1613118450000|2021-02-12 08:27:30|285.9|285.7|285.8|285.6|286|285.8|285.7|285.6|6852
1613118460000|2021-02-12 08:27:40|285.7|285.5|285.6|285.4|285.7|285.5|285.6|285.4|867
1613118470000|2021-02-12 08:27:50|285.5|285.3|285.5|285.2|285.5|285.3|285.5|285.2|0
1613118490000|2021-02-12 08:28:10|285.6|285.3|285.8|285.6|285.8|285.6|285.6|285.3|12638
1613118500000|2021-02-12 08:28:20||285.7||285.7||285.7||285.7|12
1613118510000|2021-02-12 08:28:30||285.6||285.6||285.6||285.6|0
1613118530000|2021-02-12 08:28:50|285.7|285.7|285.9|285.7|285.9|285.7|285.7|285.7|3679
1613118540000|2021-02-12 08:29:00|285.8|285.6|285.8|285.6|285.8|285.7|285.7|285.6|2359
1613118560000|2021-02-12 08:29:20|285.9|285.7|285.8|285.6|285.9|285.8|285.8|285.6|1500
1613118570000|2021-02-12 08:29:30|285.7||285.8||285.8||285.7||0
1613118590000|2021-02-12 08:29:50|285.9|285.7|285.9|285.7|285.9|285.7|285.9|285.7|6035
1613118600000|2021-02-12 08:30:00|285.8|285.6|285.4|285.2|285.8|285.6|285.4|285.2|33315
1613118610000|2021-02-12 08:30:10|285.5|285.3|285.7|285.5|285.7|285.6|285.5|285.3|5910
1613118620000|2021-02-12 08:30:20||285.6||285.5||285.6||285.5|0
1613118630000|2021-02-12 08:30:30|285.6|285.4|285.8|285.6|285.8|285.7|285.6|285.3|23637
1613118640000|2021-02-12 08:30:40||285.5||285.6||285.6||285.5|0
1613118660000|2021-02-12 08:31:00||285.7||285.6||285.7||285.6|2541
1613118670000|2021-02-12 08:31:10||285.7||285.6||285.7||285.6|0
1613118680000|2021-02-12 08:31:20|285.7|285.5|285.9|285.7|285.9|285.8|285.7|285.5|28644
1613118690000|2021-02-12 08:31:30|285.8||285.9||285.9||285.8||1000
1613118700000|2021-02-12 08:31:40|285.8||285.8||285.8||285.8||0
1613118710000|2021-02-12 08:31:50|285.7|285.6|285.8|285.6|285.8|285.6|285.6|285.5|10932
1613118730000|2021-02-12 08:32:10|285.7|285.5|285.6|285.5|285.7|285.6|285.6|285.5|23719
1613118750000|2021-02-12 08:32:30|285.5|285.4|285.4|285.1|285.5|285.4|285.4|285.1|19162
1613118770000|2021-02-12 08:32:50||285.2||285.2||285.2||285.2|0
1613118780000|2021-02-12 08:33:00|285.3|285.1|285.3|285.1|285.3|285.1|285.3|285.1|3800
1613118790000|2021-02-12 08:33:10|285.2||285.3||285.3||285.2||2000
1613118800000|2021-02-12 08:33:20|285.2|285|285.3|285.1|285.3|285.2|285.1|285|5609
1613118810000|2021-02-12 08:33:30|285.4|285.2|285.5|285.3|285.7|285.5|285.4|285.2|18086
1613118820000|2021-02-12 08:33:40|285.4|285.2|285.4|285.2|285.4|285.3|285.3|285.2|7327
1613118830000|2021-02-12 08:33:50||285.3||285.2||285.3||285.2|0
1613118840000|2021-02-12 08:34:00|285.5|285.3|285.4|285.3|285.5|285.3|285.4|285.3|0
1613118850000|2021-02-12 08:34:10|285.5|285.4|285.5|285.4|285.5|285.4|285.5|285.4|3746
1613118860000|2021-02-12 08:34:20|285.4|285.3|285.5|285.4|285.5|285.4|285.4|285.3|1650
1613118880000|2021-02-12 08:34:40|285.6|285.5|285.7|285.6|285.8|285.6|285.6|285.5|7728
1613118890000|2021-02-12 08:34:50|285.8|285.7|285.8|285.7|285.8|285.7|285.8|285.6|3821
1613118900000|2021-02-12 08:35:00|285.9|285.8|286|285.9|286|285.9|285.9|285.8|14396
1613118910000|2021-02-12 08:35:10|286.1|286|286.1|286|286.1|286|286.1|286|5888
1613118920000|2021-02-12 08:35:20|286.2|286.1|285.8|285.6|286.2|286.1|285.8|285.5|15079
1613118930000|2021-02-12 08:35:30|285.9|285.5|285.7|285.5|285.9|285.6|285.7|285.5|3613
1613118940000|2021-02-12 08:35:40|285.8|285.6|285.8|285.7|285.9|285.7|285.7|285.6|4083
1613118960000|2021-02-12 08:36:00|285.9|285.8|285.7|285.6|286|285.9|285.7|285.6|2307
1613118970000|2021-02-12 08:36:10|285.8|285.7|285.7|285.5|285.9|285.7|285.6|285.5|13227
1613118980000|2021-02-12 08:36:20|285.6|285.4|285.7|285.4|285.7|285.4|285.6|285.4|0
1613118990000|2021-02-12 08:36:30|285.6|285.5|285.7|285.5|285.7|285.6|285.6|285.5|1500
1613119000000|2021-02-12 08:36:40|285.6|285.4|285.5|285.3|285.6|285.4|285.4|285.3|0
1613119010000|2021-02-12 08:36:50|285.6|285.4|285.6|285.4|285.6|285.5|285.6|285.4|0
1613119020000|2021-02-12 08:37:00|285.5|285.3|285.2|285|285.5|285.3|285.1|284.9|99497
1613119030000|2021-02-12 08:37:10|285.1|284.9|285.3|285.1|285.3|285.2|285.1|284.9|22464
1613119040000|2021-02-12 08:37:20|285.4|285.2|285.4|285.2|285.5|285.3|285.4|285.2|12749
1613119050000|2021-02-12 08:37:30|285.5|285.3|285.5|285.3|285.5|285.3|285.4|285.2|2552
1613119060000|2021-02-12 08:37:40|285.4|285.4|285.5|285.3|285.5|285.4|285.4|285.3|2738
1613119070000|2021-02-12 08:37:50|285.6|285.4|285.5|285.4|285.6|285.5|285.5|285.4|2698
1613119080000|2021-02-12 08:38:00|285.6|285.3|285.8|285.6|285.9|285.7|285.6|285.3|22573
1613119090000|2021-02-12 08:38:10|285.9|285.7|285.9|285.7|286|285.8|285.8|285.6|19729
1613119120000|2021-02-12 08:38:40|285.8|285.6|285.9|285.7|285.9|285.7|285.7|285.5|7165
1613119130000|2021-02-12 08:38:50|285.8|285.6|285.9|285.6|285.9|285.6|285.8|285.6|1000
1613119140000|2021-02-12 08:39:00|285.8|285.5|285.7|285.5|285.8|285.5|285.7|285.5|0
1613119150000|2021-02-12 08:39:10||285.6||285.5||285.6||285.5|707
1613119170000|2021-02-12 08:39:30|285.6|285.6|285.5|285.3|285.8|285.6|285.5|285.3|10384
1613119190000|2021-02-12 08:39:50|285.4|285.2|285.3|285.1|285.4|285.2|285.3|285.1|2000
1613119200000|2021-02-12 08:40:00|285.4|285.2|285.3|285.2|285.4|285.2|285.3|285.2|4587
1613119210000|2021-02-12 08:40:10|285.4|285.3|285.4|285.3|285.5|285.4|285.4|285.3|17788
1613119220000|2021-02-12 08:40:20|285.5|285.4|285.5|285.3|285.5|285.4|285.4|285.3|4852
1613119230000|2021-02-12 08:40:30|||||||||2500
1613119240000|2021-02-12 08:40:40||285.4||285.4||285.4||285.4|0
1613119250000|2021-02-12 08:40:50|||||||||2000
1613119260000|2021-02-12 08:41:00|285.4|285.3|285.5|285.4|285.5|285.4|285.4|285.3|45689
1613119270000|2021-02-12 08:41:10|285.6|285.5|286|285.9|286|285.9|285.6|285.5|24998
1613119290000|2021-02-12 08:41:30|286.1|286|286.2|286.1|286.2|286.1|286.1|286|10129
1613119310000|2021-02-12 08:41:50|286.3|286.2|286.3|286.1|286.3|286.2|286.2|286.1|13757
1613119320000|2021-02-12 08:42:00|286.2|286|286.3|286.1|286.3|286.1|286.2|286|3104
1613119330000|2021-02-12 08:42:10|286.2|286.2|286.2|286|286.3|286.2|286.1|285.9|1049
1613119340000|2021-02-12 08:42:20|286.1|285.9|286|285.9|286.1|285.9|286|285.9|10229
1613119360000|2021-02-12 08:42:40|286.1|286|285.7|285.5|286.1|286|285.6|285.5|24772
1613119390000|2021-02-12 08:43:10||285.6||285.5||285.6||285.5|0
1613119400000|2021-02-12 08:43:20|285.8|285.6|285.8|285.6|285.8|285.7|285.7|285.6|1200
1613119410000|2021-02-12 08:43:30||285.7||285.7||285.7||285.7|0
1613119420000|2021-02-12 08:43:40|||||||||645
1613119440000|2021-02-12 08:44:00|285.7|285.6|285.7|285.6|285.7|285.6|285.7|285.6|7092
1613119450000|2021-02-12 08:44:10|285.8|285.7|285.7|285.6|285.8|285.7|285.7|285.6|42000
1613119460000|2021-02-12 08:44:20|285.6|285.5|285.7|285.5|285.7|285.5|285.6|285.4|1482
1613119470000|2021-02-12 08:44:30|285.6|285.4|285.5|285.3|285.7|285.5|285.4|285.3|19100
1613119480000|2021-02-12 08:44:40|285.4|285.2|285.4|285.1|285.4|285.2|285.4|285.1|10000
1613119490000|2021-02-12 08:44:50|285.3||285.3||285.3||285.3||0
1613119500000|2021-02-12 08:45:00|285.2|285|285.3|285.2|285.3|285.2|285.1|284.9|33375
1613119510000|2021-02-12 08:45:10||285.1||285.1||285.1||285.1|1232
1613119520000|2021-02-12 08:45:20|285.2|285|285.2|285|285.2|285|285.2|285|0
1613119530000|2021-02-12 08:45:30|285.1|285.1|285.2|285.1|285.2|285.1|285.1|285.1|0
1613119540000|2021-02-12 08:45:40|285.1|285|285.2|285|285.2|285|285|284.8|8924
1613119560000|2021-02-12 08:46:00|285.1|285.1|285.1|284.9|285.3|285.1|285.1|284.9|9705
1613119570000|2021-02-12 08:46:10|285|284.8|284.8|284.6|285|284.8|284.8|284.6|0
1613119590000|2021-02-12 08:46:30||284.7||284.6||284.7||284.6|0
1613119600000|2021-02-12 08:46:40|284.9|284.7|285.1|284.9|285.1|284.9|284.9|284.7|34572
1613119610000|2021-02-12 08:46:50|285|284.8|285|284.8|285|284.9|285|284.8|2361
1613119620000|2021-02-12 08:47:00|284.9|284.9|285.1|284.9|285.1|284.9|284.9|284.9|400
1613119630000|2021-02-12 08:47:10|285.2|285|285.2|285|285.2|285.1|285.2|285|7361
1613119650000|2021-02-12 08:47:30|285.3|285.1|285.2|285|285.3|285.2|285.2|285|6234
1613119660000|2021-02-12 08:47:40|285.3|285.1|285.2|285.1|285.3|285.1|285.2|285.1|0
1613119670000|2021-02-12 08:47:50|285.3||285.3||285.3||285.3||0
1613119680000|2021-02-12 08:48:00|285.2||285.3||285.3||285.2||1000
1613119690000|2021-02-12 08:48:10|285.2|285.2|285.3|285.1|285.3|285.2|285.2|285.1|0
1613119730000|2021-02-12 08:48:50|285.2|285|285.2|285.1|285.2|285.1|285.1|284.9|10449
1613119740000|2021-02-12 08:49:00|285.3|285.2|285.3|285.1|285.3|285.2|285.2|285.1|15376
1613119750000|2021-02-12 08:49:10|||||||||356
1613119760000|2021-02-12 08:49:20|285.4|285.2|285.4|285.3|285.4|285.3|285.4|285.2|3447
1613119770000|2021-02-12 08:49:30|||||||||1700
1613119780000|2021-02-12 08:49:40|285.5|285.4|285.5|285.3|285.5|285.4|285.4|285.3|8267
1613119790000|2021-02-12 08:49:50||285.4||285.3||285.4||285.3|0
1613119800000|2021-02-12 08:50:00|285.4|285.4|285.5|285.3|285.5|285.4|285.4|285.3|0
1613119810000|2021-02-12 08:50:10|285.4|285.4|285.4|285.3|285.4|285.4|285.4|285.3|452
1613119830000|2021-02-12 08:50:30|285.3|285.2|285.2|285.1|285.3|285.2|285.2|285.1|17620
1613119850000|2021-02-12 08:50:50|285.1|285|285|284.8|285.1|285|285|284.8|2015
1613119860000|2021-02-12 08:51:00|284.9|284.7|284.9|284.8|284.9|284.8|284.7|284.6|21832
1613119870000|2021-02-12 08:51:10|284.8|284.7|285|284.8|285|284.9|284.8|284.7|11799
1613119880000|2021-02-12 08:51:20||284.9||284.9||284.9||284.9|0
1613119890000|2021-02-12 08:51:30|285.1|285|285|284.8|285.2|285|284.9|284.7|9572
1613119900000|2021-02-12 08:51:40|284.9|284.7|284.9|284.7|284.9|284.7|284.8|284.7|0
1613119910000|2021-02-12 08:51:50||284.6||284.7||284.7||284.6|0
1613119920000|2021-02-12 08:52:00||284.6||284.6||284.6||284.6|0
1613119930000|2021-02-12 08:52:10|284.8|284.7|284.8|284.6|284.8|284.7|284.8|284.6|95
1613119940000|2021-02-12 08:52:20|284.9|284.7|284.9|284.7|285|284.9|284.9|284.7|29539
1613119950000|2021-02-12 08:52:30||284.8||284.8||284.8||284.8|5085
1613119960000|2021-02-12 08:52:40|284.8|284.7|284.8|284.6|284.8|284.7|284.8|284.5|1323
1613120010000|2021-02-12 08:53:30|||||||||5000
1613120020000|2021-02-12 08:53:40|284.7|284.7|284.6|284.5|284.7|284.7|284.6|284.4|820
1613120050000|2021-02-12 08:54:10|284.7|284.6|284.9|284.7|284.9|284.7|284.7|284.6|4556
1613120060000|2021-02-12 08:54:20|285|284.8|285|284.9|285|284.9|285|284.8|1500
1613120070000|2021-02-12 08:54:30|285.1|285|285.1|285|285.1|285|285.1|284.9|40
1613120080000|2021-02-12 08:54:40|285|284.9|285|284.9|285.1|284.9|285|284.9|9435
1613120090000|2021-02-12 08:54:50|284.9|284.8|285|284.7|285|284.8|284.9|284.7|3053
1613120100000|2021-02-12 08:55:00|284.9||284.9||284.9||284.9||0
1613120110000|2021-02-12 08:55:10|285||285||285||285||0
1613120120000|2021-02-12 08:55:20|284.9||284.9||284.9||284.9||0
1613120130000|2021-02-12 08:55:30||284.8||284.8||284.8||284.8|0
1613120140000|2021-02-12 08:55:40|285||284.9||285||284.9||1000
1613120160000|2021-02-12 08:56:00|||||||||2300
1613120180000|2021-02-12 08:56:20|284.8|284.7|284.7|284.5|284.9|284.8|284.7|284.5|13632
1613120190000|2021-02-12 08:56:30||284.6||284.6||284.6||284.6|0
1613120200000|2021-02-12 08:56:40|284.8|284.7|284.8|284.7|284.8|284.7|284.7|284.6|7629
1613120210000|2021-02-12 08:56:50|284.9|284.8|285|284.9|285|284.9|284.9|284.7|17159
1613120220000|2021-02-12 08:57:00|285.1|285|285.3|285.1|285.3|285.1|285.1|285|3900
1613120230000|2021-02-12 08:57:10|285.2|285|285.2|285.1|285.2|285.1|285.1|285|6574
1613120240000|2021-02-12 08:57:20|285.1|285|285|284.8|285.1|285.1|285|284.8|1053
1613120250000|2021-02-12 08:57:30|285.1||285||285.1||285||0
1613120260000|2021-02-12 08:57:40|285.1||285||285.1||285||0
1613120270000|2021-02-12 08:57:50||284.9||284.9||284.9||284.9|0
1613120280000|2021-02-12 08:58:00|285.2|285.1|285.4|285.2|285.4|285.2|285.2|285.1|16435
1613120290000|2021-02-12 08:58:10||285.3||285.2||285.3||285.2|1500
1613120300000|2021-02-12 08:58:20||285.3||285.3||285.3||285.3|0
1613120340000|2021-02-12 08:59:00|285.5|285.4|285.5|285.3|285.5|285.4|285.5|285.3|1000
1613120350000|2021-02-12 08:59:10|285.4||285.4||285.4||285.4||1000
1613120380000|2021-02-12 08:59:40|285.5|285.4|285.5|285.4|285.5|285.4|285.5|285.4|3867
1613120390000|2021-02-12 08:59:50|285.6|285.5|285.6|285.4|285.6|285.5|285.6|285.4|7022
1613120400000|2021-02-12 09:00:00|285.5||285.5||285.5||285.5||0
1613120410000|2021-02-12 09:00:10|285.4|285.3|285.6|285.4|285.6|285.4|285.4|285.3|7699
1613120420000|2021-02-12 09:00:20||285.5||285.5||285.5||285.5|0
1613120430000|2021-02-12 09:00:30|285.5|285.4|285.5|285.3|285.5|285.4|285.5|285.3|13733
1613120450000|2021-02-12 09:00:50|285.6|285.4|285.6|285.4|285.6|285.4|285.6|285.4|1752
1613120460000|2021-02-12 09:01:00|285.7|285.5|285.8|285.7|285.8|285.7|285.7|285.5|4332
1613120470000|2021-02-12 09:01:10|285.7|285.6|285.7|285.6|285.8|285.6|285.7|285.5|9262
1613120480000|2021-02-12 09:01:20|285.8|285.7|285.8|285.7|285.8|285.7|285.8|285.7|900
1613120490000|2021-02-12 09:01:30|||||||||2500
1613120520000|2021-02-12 09:02:00|285.9|285.8|286|285.8|286|285.8|285.9|285.8|12764
1613120530000|2021-02-12 09:02:10|285.9|285.7|285.8|285.6|285.9|285.7|285.7|285.6|8921
1613120540000|2021-02-12 09:02:20||285.7||285.7||285.7||285.7|0
1613120550000|2021-02-12 09:02:30|285.7|285.6|285.8|285.6|285.8|285.7|285.7|285.6|9431
1613120560000|2021-02-12 09:02:40|285.9|285.7|286|285.8|286|285.8|285.9|285.7|0
1613120580000|2021-02-12 09:03:00||285.9||285.9||285.9||285.9|64
1613120610000|2021-02-12 09:03:30|286.1|286|286.1|286|286.1|286|286.1|286|6304
1613120630000|2021-02-12 09:03:50|286.2|286.1|286.2|286.1|286.2|286.1|286.2|286.1|7980
1613120650000|2021-02-12 09:04:10|||||||||3890
1613120660000|2021-02-12 09:04:20|286.3|286.2|286.3|286.2|286.3|286.2|286.2|286.1|12296
1613120670000|2021-02-12 09:04:30|286.4|286.3|286.4|286.3|286.4|286.3|286.4|286.3|2745
1613120680000|2021-02-12 09:04:40|286.5|286.4|286.5|286.4|286.5|286.4|286.5|286.3|1280
1613120690000|2021-02-12 09:04:50|286.4|286.3|286.4|286.3|286.5|286.3|286.4|286.3|10471
1613120700000|2021-02-12 09:05:00|286.5|286.4|286.5|286.4|286.5|286.4|286.5|286.4|8400
1613120710000|2021-02-12 09:05:10|286.4|286.3|286.5|286.4|286.5|286.4|286.4|286.3|12833
1613120730000|2021-02-12 09:05:30|286.4|286.3|286.5|286.4|286.5|286.4|286.4|286.3|2123
1613120740000|2021-02-12 09:05:40|286.6|286.5|286.5|286.4|286.7|286.6|286.5|286.4|23504
1613120750000|2021-02-12 09:05:50|286.4|286.3|286.5|286.4|286.5|286.4|286.4|286.3|349
1613120760000|2021-02-12 09:06:00|286.4|286.3|286.2|286.1|286.5|286.4|286.2|286.1|16917
1613120770000|2021-02-12 09:06:10|286.3|286.2|286.2|286.1|286.3|286.2|286.2|286.1|2000
1613120790000|2021-02-12 09:06:30|286.3||286.2||286.3||286.2||0
1613120800000|2021-02-12 09:06:40|286.3|286|286.1|286|286.3|286|286.1|285.9|31295
1613120810000|2021-02-12 09:06:50|286|285.9|286|285.9|286|285.9|286|285.9|565
1613120820000|2021-02-12 09:07:00|285.9|285.8|286.5|286.3|286.5|286.4|285.9|285.8|45012
1613120830000|2021-02-12 09:07:10|286.4|286.4|286.7|286.6|286.7|286.6|286.4|286.4|8395
1613120840000|2021-02-12 09:07:20|286.6|286.5|286.7|286.5|286.7|286.6|286.6|286.5|10642
1613120850000|2021-02-12 09:07:30|286.6|286.4|286.6|286.4|286.6|286.4|286.6|286.4|0
1613120860000|2021-02-12 09:07:40||286.5||286.5||286.5||286.5|0
1613120870000|2021-02-12 09:07:50|286.5|286.4|286.5|286.4|286.5|286.4|286.5|286.4|5531
1613120880000|2021-02-12 09:08:00|286.6|286.5|286.9|286.8|287|286.9|286.6|286.5|186142
1613120890000|2021-02-12 09:08:10|287|286.7|287|286.8|287|286.9|286.9|286.7|30644
1613120900000|2021-02-12 09:08:20|286.9|286.7|286.7|286.5|286.9|286.8|286.7|286.5|4315
1613120920000|2021-02-12 09:08:40|||||||||2000
1613120950000|2021-02-12 09:09:10|286.6|286.6|286.8|286.7|286.8|286.7|286.6|286.5|12273
1613120960000|2021-02-12 09:09:20|286.9||286.9||286.9||286.9||4410
1613120980000|2021-02-12 09:09:40|287|286.8|286.9|286.8|287|286.9|286.9|286.8|4596
1613120990000|2021-02-12 09:09:50|287||287||287||287||5730
1613121000000|2021-02-12 09:10:00|286.9|286.7|286.7|286.5|286.9|286.7|286.7|286.5|63080
1613121010000|2021-02-12 09:10:10|286.6|286.6|286.7|286.5|286.7|286.6|286.6|286.5|14946
1613121020000|2021-02-12 09:10:20|286.6||286.7||286.7||286.6||1927
1613121030000|2021-02-12 09:10:30|286.6|286.6|286.6|286.5|286.6|286.6|286.6|286.4|2252
1613121040000|2021-02-12 09:10:40|286.7|286.6|287|286.8|287|286.9|286.7|286.6|35674
1613121050000|2021-02-12 09:10:50|286.9|286.7|286.9|286.7|286.9|286.7|286.9|286.7|1255
1613121060000|2021-02-12 09:11:00||286.8||286.8||286.8||286.8|1890
1613121080000|2021-02-12 09:11:20|||||||||2500
1613121100000|2021-02-12 09:11:40|286.8|286.7|286.8|286.7|286.8|286.7|286.7|286.6|30000
1613121120000|2021-02-12 09:12:00|286.9|286.8|286.9|286.7|286.9|286.8|286.8|286.7|9744
1613121130000|2021-02-12 09:12:10||286.8||286.8||286.8||286.8|0
1613121180000|2021-02-12 09:13:00|||||||||500
1613121200000|2021-02-12 09:13:20|287|286.9|287.2|287.1|287.2|287.1|287|286.9|54969
1613121210000|2021-02-12 09:13:30|287.1|287|287.2|287.1|287.2|287.1|287.1|287|12679
1613121240000|2021-02-12 09:14:00|287.1|287|287.2|287.1|287.2|287.1|287.1|287|19001
1613121260000|2021-02-12 09:14:20|287.1|287|287.1|287|287.1|287|287.1|286.9|1229
1613121270000|2021-02-12 09:14:30|287|286.9|287|286.9|287.1|287|287|286.9|6460
1613121280000|2021-02-12 09:14:40|287.1|287|287.1|286.9|287.1|287|287.1|286.9|4613
1613121290000|2021-02-12 09:14:50|287.2|287|287.2|287.1|287.2|287.1|287.1|287|4925
1613121300000|2021-02-12 09:15:00|287.1|287|287.1|287|287.1|287|287.1|287|7893
1613121310000|2021-02-12 09:15:10|287.2|287.1|287.1|287|287.2|287.1|287.1|287|3220
1613121360000|2021-02-12 09:16:00|287.2|287.1|287.1|287|287.2|287.1|287.1|287|2470
1613121370000|2021-02-12 09:16:10|287|286.9|287.1|287|287.1|287|287|286.9|12972
1613121380000|2021-02-12 09:16:20|||||||||1000
1613121400000|2021-02-12 09:16:40|287|286.9|287|286.9|287.1|287|287|286.9|15059
1613121410000|2021-02-12 09:16:50|287.1|287|287.1|287|287.1|287|287.1|287|8148
1613121420000|2021-02-12 09:17:00|287|286.9|287.2|287.1|287.2|287.1|287|286.9|11237
1613121430000|2021-02-12 09:17:10|287.1|287|287.2|287.1|287.2|287.1|287.1|287|10000
1613121460000|2021-02-12 09:17:40|287.3|287.2|287.3|287.2|287.3|287.2|287.3|287.2|9475
1613121480000|2021-02-12 09:18:00|287.4|287.3|287.4|287.3|287.4|287.3|287.3|287.2|6054
1613121490000|2021-02-12 09:18:10|287.3|287.2|287.3|287.2|287.3|287.2|287.3|287.2|23797
1613121500000|2021-02-12 09:18:20|287.4|287.3|287.4|287.3|287.4|287.3|287.4|287.2|2000
1613121520000|2021-02-12 09:18:40|287.5|287.4|287.5|287.4|287.5|287.4|287.5|287.4|1000
1613121530000|2021-02-12 09:18:50|287.4|287.3|287.3|287.2|287.4|287.3|287.3|287.2|13494
1613121540000|2021-02-12 09:19:00|287.2|287.1|287.3|287.1|287.3|287.2|287.2|287.1|10352
1613121550000|2021-02-12 09:19:10|287.2|287|287.1|287|287.2|287.1|287.1|287|7324
1613121560000|2021-02-12 09:19:20|287|286.9|286.9|286.8|287|286.9|286.8|286.7|17018
1613121570000|2021-02-12 09:19:30|286.8|286.7|286.9|286.8|286.9|286.8|286.8|286.7|8779
1613121580000|2021-02-12 09:19:40|286.8|286.7|286.8|286.6|286.8|286.7|286.7|286.6|7492
1613121590000|2021-02-12 09:19:50|286.7|286.5|286.9|286.8|286.9|286.8|286.6|286.5|32912
1613121600000|2021-02-12 09:20:00|286.8|286.7|286.9|286.7|286.9|286.8|286.8|286.7|3160
1613121610000|2021-02-12 09:20:10|286.8|286.8|286.8|286.7|286.8|286.8|286.8|286.7|1000
1613121620000|2021-02-12 09:20:20|287|286.8|287|286.9|287.1|287|286.9|286.8|52281
1613121630000|2021-02-12 09:20:30|287.1|287|287.2|287|287.2|287|287|286.9|27798
1613121640000|2021-02-12 09:20:40|287.3|287.1|287.3|287.2|287.3|287.2|287.3|287|4143
1613121650000|2021-02-12 09:20:50|287.2|287.1|287.4|287.3|287.4|287.3|287.2|287.1|21385
1613121670000|2021-02-12 09:21:10|287.5|287.4|287.5|287.4|287.5|287.4|287.5|287.4|5605
1613121680000|2021-02-12 09:21:20|287.6|287.5|287.7|287.6|287.7|287.6|287.6|287.5|17316
1613121690000|2021-02-12 09:21:30|287.6|287.5|287.7|287.5|287.7|287.5|287.6|287.5|2484
1613121700000|2021-02-12 09:21:40|287.6|287.6|287.7|287.6|287.7|287.6|287.6|287.6|1000
1613121710000|2021-02-12 09:21:50|287.6|287.5|287.5|287.3|287.6|287.5|287.4|287.2|44881
1613121720000|2021-02-12 09:22:00|287.4||287.5||287.5||287.4||1000
1613121730000|2021-02-12 09:22:10|287.4|287.4|287.6|287.4|287.6|287.4|287.4|287.4|1500
1613121740000|2021-02-12 09:22:20|287.5|287.5|287.6|287.4|287.6|287.5|287.5|287.4|4027
1613121750000|2021-02-12 09:22:30|287.5|287.3|287.5|287.3|287.5|287.3|287.5|287.3|1000
1613121760000|2021-02-12 09:22:40|287.4|287.4|287.6|287.5|287.6|287.5|287.4|287.4|10984
1613121770000|2021-02-12 09:22:50|287.5|287.4|287.6|287.4|287.6|287.4|287.5|287.4|9761
1613121780000|2021-02-12 09:23:00|287.5|287.3|287.4|287.3|287.5|287.3|287.4|287.3|4000
1613121790000|2021-02-12 09:23:10|287.3|287.2|287.4|287.3|287.4|287.3|287.3|287.2|2000
1613121800000|2021-02-12 09:23:20|287.3|287.2|287.3|287.1|287.3|287.2|287.2|287.1|1018
1613121810000|2021-02-12 09:23:30||287.2||287.2||287.2||287.2|0
1613121820000|2021-02-12 09:23:40|||||||||1000
1613121830000|2021-02-12 09:23:50|287.4|287.3|287.3|287.2|287.4|287.3|287.3|287.2|20035
1613121840000|2021-02-12 09:24:00|287.2|287.1|287.2|287|287.3|287.1|287.2|287|4778
1613121850000|2021-02-12 09:24:10|287.1|287.1|287.2|287.1|287.2|287.1|287.1|287.1|3545
1613121860000|2021-02-12 09:24:20|287.3|287.2|287.4|287.2|287.4|287.2|287.2|287.1|27071
1613121870000|2021-02-12 09:24:30|287.3|287.3|287.3|287.1|287.3|287.3|287.3|287.1|1000
1613121880000|2021-02-12 09:24:40|287.4|287.2|287.5|287.3|287.5|287.4|287.4|287.2|11779
1613121890000|2021-02-12 09:24:50|287.4||287.5||287.5||287.4||0
1613121910000|2021-02-12 09:25:10|287.4||287.4||287.4||287.4||0
1613121920000|2021-02-12 09:25:20|287.5|287.4|287.6|287.4|287.6|287.4|287.4|287.3|8896
1613121930000|2021-02-12 09:25:30|287.7|287.5|287.8|287.6|287.8|287.6|287.7|287.5|9002
1613121940000|2021-02-12 09:25:40|287.7||287.8||287.8||287.7||6000
1613121950000|2021-02-12 09:25:50||287.7||287.6||287.7||287.6|0
1613121960000|2021-02-12 09:26:00|287.7||287.8||287.8||287.7||1000
1613121970000|2021-02-12 09:26:10||287.7||287.6||287.7||287.6|1000
1613121980000|2021-02-12 09:26:20|287.7||287.7||287.7||287.7||0
1613121990000|2021-02-12 09:26:30|287.6|287.5|287.8|287.6|287.8|287.7|287.6|287.5|19944
1613122000000|2021-02-12 09:26:40||287.7||287.7||287.7||287.7|0
1613122010000|2021-02-12 09:26:50||287.6||287.7||287.7||287.6|1000
1613122020000|2021-02-12 09:27:00|287.9|287.8|287.9|287.8|287.9|287.8|287.9|287.8|8131
1613122030000|2021-02-12 09:27:10|288|287.9|288|287.9|288|287.9|288|287.8|26099
1613122050000|2021-02-12 09:27:30|288.1|288|288.2|288.1|288.2|288.1|288.1|288|25982
1613122060000|2021-02-12 09:27:40|288.3|288.2|288.3|288.2|288.3|288.2|288.2|288.1|11541
1613122070000|2021-02-12 09:27:50|288.4||288.4||288.4||288.3||1000
1613122080000|2021-02-12 09:28:00|288.3|288.3|288.3|288.2|288.3|288.3|288.3|288.2|5454
1613122090000|2021-02-12 09:28:10|288.2|288.1|288.4|288.2|288.4|288.3|288.2|288.1|21786
1613122100000|2021-02-12 09:28:20||288.3||288.2||288.3||288.2|1000
1613122110000|2021-02-12 09:28:30|288.3|288.3|288.3|288.1|288.4|288.3|288.1|288|22513
1613122120000|2021-02-12 09:28:40|288.4|288|288.4|288.3|288.4|288.3|288.4|288|12228
1613122130000|2021-02-12 09:28:50|288.3|288.2|288.4|288.2|288.4|288.2|288.3|288.1|6251
1613122140000|2021-02-12 09:29:00|288.3|288.1|288.2|288|288.3|288.2|288|287.9|12824
1613122160000|2021-02-12 09:29:20|288.1|288.1|288.1|287.9|288.2|288.1|288.1|287.9|18730
1613122170000|2021-02-12 09:29:30|288|288|288|287.8|288|288|287.9|287.8|7784
1613122180000|2021-02-12 09:29:40|||||||||1000
1613122190000|2021-02-12 09:29:50||287.9||287.9||287.9||287.9|500
1613122200000|2021-02-12 09:30:00|287.9|287.8|287.9|287.8|287.9|287.8|287.9|287.8|1000
1613122210000|2021-02-12 09:30:10|288|287.9|288|287.9|288.3|288.2|288|287.8|39782
1613122220000|2021-02-12 09:30:20|288.1|288|288.2|288.1|288.2|288.1|288.1|287.9|5814
1613122230000|2021-02-12 09:30:30|288.1|288|288.1|287.9|288.4|288.3|288|287.9|37723
1613122240000|2021-02-12 09:30:40|288.2|288|288.2|288|288.3|288.1|288|287.8|19292
1613122250000|2021-02-12 09:30:50|288.1|287.9|288.1|288|288.1|288|288.1|287.9|0
1613122260000|2021-02-12 09:31:00|288.2|288.1|288.2|288|288.2|288.1|288.1|288|9757
1613122270000|2021-02-12 09:31:10|288.1|288.1|288.3|288|288.4|288.2|288|287.8|57402
1613122280000|2021-02-12 09:31:20|288.4|288.1|288.4|288.3|288.5|288.4|288.4|288.1|20288
1613122290000|2021-02-12 09:31:30|288.5|288.4|288.6|288.5|288.6|288.5|288.5|288.4|7023
1613122300000|2021-02-12 09:31:40|288.7|288.6|288.6|288.4|288.7|288.6|288.5|288.4|27564
1613122310000|2021-02-12 09:31:50|288.5|288.5|288.8|288.6|288.8|288.6|288.5|288.5|9933
1613122320000|2021-02-12 09:32:00|288.7|288.5|288.7|288.6|288.7|288.6|288.6|288.4|10197
1613122330000|2021-02-12 09:32:10|288.6|288.5|288.8|288.7|288.9|288.8|288.6|288.5|16834
1613122340000|2021-02-12 09:32:20|288.9|288.8|288.9|288.8|289|288.9|288.9|288.8|9620
1613122350000|2021-02-12 09:32:30|288.8|288.7|288.9|288.7|288.9|288.7|288.8|288.7|26437
1613122360000|2021-02-12 09:32:40|289|288.8|288.9|288.8|289|288.8|288.9|288.8|9660
1613122370000|2021-02-12 09:32:50|||||||||800
1613122380000|2021-02-12 09:33:00|289|288.9|288.9|288.8|289|288.9|288.9|288.8|27022
1613122400000|2021-02-12 09:33:20|288.8|288.7|289|288.9|289|288.9|288.8|288.7|18949
1613122410000|2021-02-12 09:33:30||288.8||288.9||288.9||288.8|6700
1613122420000|2021-02-12 09:33:40|289.1|289|289.3|289.2|289.4|289.2|289|289|58032
1613122430000|2021-02-12 09:33:50|289.2|289.1|289.2|289.1|289.4|289.3|289.2|289.1|40289
1613122440000|2021-02-12 09:34:00|289.1|289|289.2|289.1|289.3|289.1|289.1|289|4741
1613122450000|2021-02-12 09:34:10|289.1|289|289.1|289|289.2|289|289.1|289|8775
1613122460000|2021-02-12 09:34:20|289|288.9|289.2|289.1|289.2|289.1|289|288.8|51960
1613122470000|2021-02-12 09:34:30|289.1|289|289.2|289.1|289.2|289.1|289.1|289|1720
1613122480000|2021-02-12 09:34:40|289.3|289|289.3|289.2|289.4|289.2|289.3|289|44436
1613122490000|2021-02-12 09:34:50|289.4|289.3|289.3|289|289.4|289.3|289.3|289|23235
1613122500000|2021-02-12 09:35:00||289.1||289.1||289.1||289.1|0
1613122510000|2021-02-12 09:35:10|289.2|289|289.1|289|289.3|289|289.1|288.9|10619
1613122520000|2021-02-12 09:35:20|289|288.9|289.1|289|289.1|289|288.9|288.8|7581
1613122530000|2021-02-12 09:35:30||288.9||289||289||288.9|1000
1613122540000|2021-02-12 09:35:40|289.2|288.9|289.2|289.1|289.2|289.1|289|288.8|4797
1613122550000|2021-02-12 09:35:50|289.1|289|289.3|289.1|289.3|289.1|289.1|289|30457
1613122560000|2021-02-12 09:36:00||289.2||289.2||289.2||289.2|3631
1613122570000|2021-02-12 09:36:10|289.2|289.1|289.1|289|289.3|289.1|289|288.8|18371
1613122580000|2021-02-12 09:36:20||288.9||288.9||289||288.9|0
1613122590000|2021-02-12 09:36:30|289|288.8|289.1|288.9|289.1|289|289|288.8|3686
1613122600000|2021-02-12 09:36:40|289.2|289|289.4|289.2|289.4|289.3|289.2|289|50054
1613122610000|2021-02-12 09:36:50|289.3|289.3|289.2|289.1|289.3|289.3|289.2|289.1|16834
1613122620000|2021-02-12 09:37:00|289.3|289.2|289.3|289.1|289.3|289.2|289.3|289.1|6131
1613122630000|2021-02-12 09:37:10|289.4|289.2|289.4|289.3|289.5|289.3|289.4|289.2|19511
1613122640000|2021-02-12 09:37:20|289.5|289.4|289.5|289.4|289.5|289.4|289.5|289.4|3562
1613122660000|2021-02-12 09:37:40|289.6|289.5|289.6|289.5|289.6|289.5|289.6|289.4|12993
1613122670000|2021-02-12 09:37:50|||||||||1000
1613122680000|2021-02-12 09:38:00|289.5|289.4|289.8|289.6|289.8|289.7|289.5|289.3|26534
1613122690000|2021-02-12 09:38:10|289.7|289.5|289.7|289.5|289.7|289.6|289.6|289.4|9624
1613122700000|2021-02-12 09:38:20|289.9|289.6|289.9|289.7|289.9|289.7|289.9|289.5|74388
1613122710000|2021-02-12 09:38:30|289.8|289.6|289.9|289.8|289.9|289.8|289.8|289.6|2860
1613122720000|2021-02-12 09:38:40|289.8|289.7|289.7|289.5|289.8|289.7|289.7|289.5|3801
1613122730000|2021-02-12 09:38:50|289.6|289.6|289.5|289.4|289.6|289.6|289.5|289.4|21507
1613122740000|2021-02-12 09:39:00|289.4|289.3|289.2|288.9|289.4|289.3|289.1|288.9|10104
1613122750000|2021-02-12 09:39:10||289||289.1||289.1||289|1000
1613122780000|2021-02-12 09:39:40|289.1|289|289.1|288.9|289.1|289|289|288.9|10576
1613122790000|2021-02-12 09:39:50|289|288.8|288.8|288.6|289.1|288.8|288.8|288.6|19288
1613122800000|2021-02-12 09:40:00|288.9|288.7|288.5|288.3|289|288.8|288.4|288.2|35326
1613122810000|2021-02-12 09:40:10|288.4|288.2|288.3|288|288.4|288.2|288.2|288|8633
1613122820000|2021-02-12 09:40:20|288.2|288.1|288|287.9|288.2|288.1|288|287.9|7430
1613122830000|2021-02-12 09:40:30|287.9|287.8|287.9|287.6|287.9|287.8|287.9|287.6|1103
1613122840000|2021-02-12 09:40:40|287.8|287.7|288.9|288.7|289|288.9|287.8|287.6|64806
1613122850000|2021-02-12 09:40:50|288.8|288.8|288.8|288.6|288.9|288.8|288.6|288.5|12788
1613122860000|2021-02-12 09:41:00|288.9|288.7|289.1|289|289.1|289|288.8|288.7|10306
1613122870000|2021-02-12 09:41:10|289|288.9|289|288.8|289.2|289|289|288.7|4382
1613122880000|2021-02-12 09:41:20|288.9|288.7|288.7|288.5|288.9|288.8|288.7|288.5|17141
1613122900000|2021-02-12 09:41:40|288.6||288.7||288.7||288.6||1000
1613122910000|2021-02-12 09:41:50|288.6|288.6|288.7|288.6|288.7|288.6|288.6|288.5|812
1613122930000|2021-02-12 09:42:10|288.6|288.5|288.7|288.5|288.7|288.6|288.6|288.5|4730
1613122940000|2021-02-12 09:42:20|288.6|288.4|288.4|288.2|288.6|288.4|288.3|288.2|5398
1613122950000|2021-02-12 09:42:30|288.3|288.1|288.2|288.1|288.3|288.1|288.1|288|9345
1613122960000|2021-02-12 09:42:40|288.3|288.2|288.4|288.1|288.5|288.3|288.3|288.1|5975
1613122970000|2021-02-12 09:42:50||288.2||288.1||288.2||288.1|0
1613122980000|2021-02-12 09:43:00|288.3|288.2|288.3|288.1|288.3|288.2|288.2|288.1|3715
1613122990000|2021-02-12 09:43:10||288.2||288.1||288.2||288.1|0
1613123000000|2021-02-12 09:43:20|288.2|288|288.2|288|288.2|288|288.2|288|0
1613123010000|2021-02-12 09:43:30|288.1||288.1||288.1||288.1||0
1613123020000|2021-02-12 09:43:40|288.2|288.1|288.5|288.3|288.5|288.3|288.2|288.1|12020
1613123030000|2021-02-12 09:43:50||288.4||288.3||288.4||288.3|214
1613123040000|2021-02-12 09:44:00|288.4|288.4|288.8|288.7|288.8|288.7|288.4|288.4|18929
1613123050000|2021-02-12 09:44:10|288.7|288.6|288.7|288.5|288.8|288.6|288.6|288.5|4110
1613123060000|2021-02-12 09:44:20||288.6||288.6||288.6||288.5|0
1613123070000|2021-02-12 09:44:30|||||||||1000
1613123080000|2021-02-12 09:44:40|||||||||1040
1613123090000|2021-02-12 09:44:50|288.6|288.1|288|287.9|288.6|288.2|288|287.8|117946
1613123100000|2021-02-12 09:45:00|287.9|287.8|288.1|287.9|288.1|287.9|287.8|287.7|10986
1613123110000|2021-02-12 09:45:10|288.2|288|288.2|288|288.2|288.1|288.2|288|6379
1613123120000|2021-02-12 09:45:20|288.1|288.1|288.2|288.1|288.2|288.1|288.1|288.1|0
1613123150000|2021-02-12 09:45:50|288.3|288.2|288.4|288.3|288.5|288.4|288.2|288.2|56567
1613123160000|2021-02-12 09:46:00|288.5||288.4||288.5||288.4||1000
1613123170000|2021-02-12 09:46:10|288.9|288.4|288.9|288.8|288.9|288.8|288.7|288.4|94444
1613123180000|2021-02-12 09:46:20||288.7||288.7||288.7||288.7|0
1613123220000|2021-02-12 09:47:00|288.8|288.6|288.8|288.6|288.8|288.6|288.7|288.5|15914
1613123230000|2021-02-12 09:47:10|288.7|288.5|288.7|288.6|288.7|288.6|288.7|288.5|7444
1613123240000|2021-02-12 09:47:20||288.5||288.5||288.5||288.5|0
1613123250000|2021-02-12 09:47:30|288.6|288.6|288.6|288.4|288.6|288.6|288.6|288.4|3500
1613123260000|2021-02-12 09:47:40|288.5|288.3|288.5|288.3|288.5|288.3|288.5|288.3|4350
1613123270000|2021-02-12 09:47:50|288.3|288.2|288.3|288.1|288.5|288.3|288.3|288.1|4836
1613123280000|2021-02-12 09:48:00|288.2|288|288.5|288.4|288.5|288.4|288.1|288|18105
1613123290000|2021-02-12 09:48:10|288.4|288.3|289.1|288.9|289.1|288.9|288.4|288.2|119268
1613123300000|2021-02-12 09:48:20|289|288.8|289.2|289|289.3|289.1|288.9|288.7|30886
1613123310000|2021-02-12 09:48:30|289.3|289.1|289.2|289.1|289.3|289.1|289.1|289|8610
1613123320000|2021-02-12 09:48:40|289.3|289.2|289.2|289.1|289.4|289.2|289.2|289|6668
1613123330000|2021-02-12 09:48:50|289.1|289|289.2|289|289.2|289.1|289.1|288.9|63587
1613123340000|2021-02-12 09:49:00|289.3|289.1|289.3|289.1|289.3|289.2|289.3|289|1700
1613123350000|2021-02-12 09:49:10|289.2||289.2||289.2||289.2||0
1613123360000|2021-02-12 09:49:20|289.1|289|289.2|289|289.2|289|289.1|288.9|25585
1613123390000|2021-02-12 09:49:50|289.3|289.1|289.3|289.2|289.3|289.2|289.2|289.1|25898
1613123400000|2021-02-12 09:50:00|289.4|289.1|289.3|289.1|289.4|289.3|289.2|289.1|21383
1613123410000|2021-02-12 09:50:10|289.4|289.2|289.4|289.3|289.4|289.3|289.4|289.2|0
1613123430000|2021-02-12 09:50:30|289.5|289.4|289.6|289.4|289.6|289.5|289.5|289.4|18797
1613123440000|2021-02-12 09:50:40|289.7|289.5|289.7|289.6|289.7|289.6|289.6|289.5|4100
1613123460000|2021-02-12 09:51:00|||||||||1456
1613123470000|2021-02-12 09:51:10|289.6|289.5|289.7|289.6|289.7|289.6|289.6|289.5|22475
1613123480000|2021-02-12 09:51:20|289.6|289.5|289.7|289.5|289.7|289.5|289.6|289.5|3145
1613123490000|2021-02-12 09:51:30|289.6||289.7||289.7||289.6||0
1613123510000|2021-02-12 09:51:50|289.6|289.4|289.3|289.2|289.6|289.4|289.3|289.1|77808
1613123520000|2021-02-12 09:52:00|289.4|289.3|289.4|289.3|289.4|289.3|289.4|289.3|1211
1613123530000|2021-02-12 09:52:10|289.3|289.2|289.4|289.2|289.4|289.2|289.3|289.2|2000
1613123540000|2021-02-12 09:52:20|289.5|289.3|289.6|289.4|289.7|289.4|289.5|289.3|12269
1613123550000|2021-02-12 09:52:30|289.7|289.5|289.8|289.6|290|289.8|289.7|289.5|51039
1613123560000|2021-02-12 09:52:40|289.9|289.7|290|289.8|290.1|290|289.9|289.7|222193
1613123570000|2021-02-12 09:52:50|289.9|289.7|289.8|289.6|290.1|290|289.8|289.6|19248
1613123580000|2021-02-12 09:53:00|289.9|289.7|289.8|289.5|289.9|289.7|289.7|289.5|8491
1613123590000|2021-02-12 09:53:10|289.7|289.6|289.7|289.6|289.7|289.6|289.7|289.6|0
1613123600000|2021-02-12 09:53:20|289.6|289.5|289.6|289.5|289.6|289.5|289.5|289.3|7294
1613123610000|2021-02-12 09:53:30|289.5|289.4|289.5|289.3|289.5|289.4|289.4|289.3|10691
1613123630000|2021-02-12 09:53:50|289.4|289.2|289.4|289.2|289.4|289.2|289.4|289.2|100
1613123640000|2021-02-12 09:54:00|289.3|289.1|289.3|289.1|289.3|289.2|289.3|289.1|0
1613123670000|2021-02-12 09:54:30|289.2|289|289|288.8|289.2|289|288.9|288.8|7062
1613123680000|2021-02-12 09:54:40|288.9|288.7|288.9|288.7|288.9|288.8|288.8|288.6|17936
1613123690000|2021-02-12 09:54:50|288.8|288.8|289|288.8|289|288.8|288.8|288.8|4712
1613123700000|2021-02-12 09:55:00|289.1|288.9|289.1|289|289.1|289|289.1|288.8|6871
1613123710000|2021-02-12 09:55:10|289|288.9|288.7|288.6|289|288.9|288.7|288.6|13900
1613123720000|2021-02-12 09:55:20|288.6|288.5|288.6|288.4|288.6|288.5|288.4|288.3|13245
1613123730000|2021-02-12 09:55:30|288.9|288.5|289|288.8|289.1|289|288.9|288.5|44049
1613123740000|2021-02-12 09:55:40|289.1|288.9|289|288.8|289.1|288.9|289|288.8|6215
1613123750000|2021-02-12 09:55:50|288.9|288.9|289|288.8|289|288.9|288.8|288.6|5951
1613123760000|2021-02-12 09:56:00|288.9||288.9||288.9||288.9||0
1613123770000|2021-02-12 09:56:10|289|288.9|289|288.9|289|288.9|289|288.8|2929
1613123780000|2021-02-12 09:56:20|289.1|289|289.1|289|289.1|289|289.1|289|5332
1613123790000|2021-02-12 09:56:30|289|288.9|289.1|288.9|289.1|288.9|289|288.9|222
1613123800000|2021-02-12 09:56:40|289||289||289||289||0
1613123810000|2021-02-12 09:56:50|289.1|289|289.1|288.9|289.1|289|289|288.9|2642
1613123820000|2021-02-12 09:57:00|289|288.8|289|288.8|289|288.9|289|288.8|5701
1613123830000|2021-02-12 09:57:10|289.1|288.9|289.2|289.1|289.2|289.1|289|288.9|12817
1613123840000|2021-02-12 09:57:20|289.1|289|289.1|289|289.1|289.1|289|288.9|2094
1613123850000|2021-02-12 09:57:30||288.9||289||289||288.9|2917
1613123880000|2021-02-12 09:58:00|289.2|289.1|289.2|289|289.3|289.2|289.1|289|27673
1613123890000|2021-02-12 09:58:10|||||||||17
1613123900000|2021-02-12 09:58:20|289.3|289.1|289.2|289.1|289.4|289.3|289.2|289.1|8837
1613123910000|2021-02-12 09:58:30|289.3|289.2|289.2|289|289.3|289.2|289.2|289|7716
1613123920000|2021-02-12 09:58:40|289.1|289.1|289.1|289|289.2|289.1|289.1|289|1625
1613123930000|2021-02-12 09:58:50|||||||||337
1613123960000|2021-02-12 09:59:20|289.2|289.1|289.2|289|289.3|289.1|289.2|289|8486
1613123990000|2021-02-12 09:59:50|289.1|288.9|289.1|288.9|289.1|288.9|288.9|288.8|27610
1613124000000|2021-02-12 10:00:00|289|289|288.9|288.8|289|289|288.9|288.7|6791
1613124010000|2021-02-12 10:00:10|289|288.9|288.9|288.8|289|288.9|288.9|288.8|2517
1613124030000|2021-02-12 10:00:30|||||||||500
1613124040000|2021-02-12 10:00:40|288.8|288.7|288.8|288.6|288.8|288.7|288.8|288.6|2110
1613124050000|2021-02-12 10:00:50||288.7||288.7||288.7||288.7|0
1613124060000|2021-02-12 10:01:00|288.7|288.6|288.7|288.5|288.7|288.6|288.7|288.5|7857
1613124070000|2021-02-12 10:01:10|288.6|288.4|288.5|288.3|288.6|288.4|288.5|288.3|6350
1613124080000|2021-02-12 10:01:20||288.4||288.4||288.4||288.4|3172
1613124090000|2021-02-12 10:01:30|288.4|288.3|288.4|288.3|288.4|288.3|288.4|288.3|44
1613124100000|2021-02-12 10:01:40|288.3|288.2|288.3|288.2|288.4|288.2|288.3|288.2|1000
1613124110000|2021-02-12 10:01:50|288.2|288.1|288.2|288.1|288.2|288.1|288.2|288.1|1245
1613124140000|2021-02-12 10:02:20|288.3|288.2|288.4|288.3|288.4|288.3|288.2|288.1|30735
1613124150000|2021-02-12 10:02:30||288.2||288.3||288.3||288.2|545
1613124160000|2021-02-12 10:02:40||288.2||288.2||288.2||288.2|260
1613124170000|2021-02-12 10:02:50||288.3||288.3||288.3||288.3|2809
1613124180000|2021-02-12 10:03:00|288.5|288.4|288.2|288.1|288.6|288.4|288.2|288.1|28129
1613124190000|2021-02-12 10:03:10|288.1|288|288.2|288.1|288.2|288.1|288.1|288|19759
1613124200000|2021-02-12 10:03:20||288||288.1||288.1||288|5621
1613124210000|2021-02-12 10:03:30|288.3|288.2|288.4|288.3|288.4|288.3|288.3|288.2|21465
1613124240000|2021-02-12 10:04:00|||||||||25
1613124250000|2021-02-12 10:04:10|288.5|288.4|288.5|288.4|288.5|288.4|288.5|288.4|2308
1613124290000|2021-02-12 10:04:50|288.4|288.3|288.2|288|288.4|288.3|288.1|288|28400
1613124300000|2021-02-12 10:05:00|288.1|288.1|288.1|288|288.1|288.1|288.1|288|0
1613124310000|2021-02-12 10:05:10|288.2|288.1|288.4|288.3|288.4|288.3|288.2|288.1|21510
1613124320000|2021-02-12 10:05:20|||||||||9118
1613124340000|2021-02-12 10:05:40|288.5|288.4|288.5|288.3|288.5|288.4|288.5|288.3|4169
1613124350000|2021-02-12 10:05:50|288.4|288.2|288.3|288.2|288.5|288.3|288.2|288.1|17762
1613124360000|2021-02-12 10:06:00|288.4|288.3|288.5|288.3|288.6|288.5|288.4|288.2|108508
1613124370000|2021-02-12 10:06:10|288.4|288.4|288.5|288.3|288.5|288.4|288.4|288.3|4690
1613124380000|2021-02-12 10:06:20||288.4||288.4||288.4||288.4|0
1613124390000|2021-02-12 10:06:30|288.4|288.3|288.5|288.3|288.5|288.3|288.4|288.3|10630
1613124400000|2021-02-12 10:06:40|288.6|288.4|288.7|288.6|288.7|288.6|288.6|288.3|4923
1613124410000|2021-02-12 10:06:50|288.6|288.5|288.7|288.5|288.7|288.6|288.6|288.5|7756
1613124420000|2021-02-12 10:07:00|288.6|288.4|288.6|288.5|288.6|288.5|288.6|288.4|18139
1613124450000|2021-02-12 10:07:30|288.7|288.6|288.9|288.8|288.9|288.8|288.7|288.5|8307
1613124460000|2021-02-12 10:07:40|289|288.9|289.3|289.2|289.4|289.3|289|288.9|37749
1613124470000|2021-02-12 10:07:50|289.2|289.1|289.1|289|289.2|289.1|289.1|289|665
1613124480000|2021-02-12 10:08:00|289|288.9|289|288.8|289|288.9|289|288.8|1833
1613124490000|2021-02-12 10:08:10|288.9|288.7|288.9|288.8|288.9|288.8|288.9|288.7|10038
1613124500000|2021-02-12 10:08:20|288.8|288.7|288.8|288.6|288.8|288.7|288.8|288.6|1725
1613124510000|2021-02-12 10:08:30|288.7|288.7|288.8|288.7|288.8|288.7|288.7|288.7|0
1613124520000|2021-02-12 10:08:40|288.7|288.6|288.7|288.6|288.8|288.7|288.7|288.5|4655
1613124540000|2021-02-12 10:09:00|288.8|288.7|289|288.8|289.1|288.9|288.8|288.7|3477
1613124550000|2021-02-12 10:09:10|289.1|288.9|289.1|289|289.1|289|289.1|288.9|3980
1613124570000|2021-02-12 10:09:30|289.2|289.1|289.3|289.1|289.3|289.1|289.2|289.1|2100
1613124580000|2021-02-12 10:09:40|289.2|289.2|289.3|289.1|289.3|289.2|289.2|289.1|2430
1613124590000|2021-02-12 10:09:50|289.2|289.2|289.3|289.1|289.3|289.2|289.2|289.1|1620
1613124600000|2021-02-12 10:10:00|289.2||289.2||289.2||289.2||0
1613124610000|2021-02-12 10:10:10|||||||||750
1613124640000|2021-02-12 10:10:40|289.1|289|289.1|289|289.1|289|289.1|289|23435
1613124650000|2021-02-12 10:10:50|289|288.9|289.1|288.9|289.1|288.9|289|288.8|4692
1613124660000|2021-02-12 10:11:00|289|288.8|289|288.8|289|288.8|288.9|288.8|1211
1613124670000|2021-02-12 10:11:10||288.9||288.8||288.9||288.8|0
1613124680000|2021-02-12 10:11:20||288.9||288.8||288.9||288.8|0
1613124690000|2021-02-12 10:11:30||288.9||288.9||288.9||288.9|0
1613124700000|2021-02-12 10:11:40|288.9|288.8|288.9|288.8|289|288.8|288.9|288.8|2000
1613124720000|2021-02-12 10:12:00|288.8|288.7|288.9|288.7|288.9|288.7|288.8|288.7|2753
1613124730000|2021-02-12 10:12:10|289|288.8|288.9|288.8|289|288.9|288.9|288.8|14486
1613124740000|2021-02-12 10:12:20|289.1|288.9|289.1|289|289.2|289|289|288.9|33388
1613124750000|2021-02-12 10:12:30|289|288.9|289.1|288.9|289.1|288.9|289|288.9|0
1613124760000|2021-02-12 10:12:40|289|288.8|288.9|288.8|289|288.8|288.9|288.7|941
1613124770000|2021-02-12 10:12:50|288.8|288.7|288.7|288.5|288.8|288.7|288.7|288.5|5026
1613124780000|2021-02-12 10:13:00|288.6|288.4|288.6|288.4|288.6|288.4|288.6|288.4|0
1613124790000|2021-02-12 10:13:10|288.7|288.5|288.7|288.5|288.7|288.5|288.7|288.5|0
1613124810000|2021-02-12 10:13:30|288.6||288.6||288.6||288.6||0
1613124820000|2021-02-12 10:13:40|288.5|288.4|288.6|288.4|288.6|288.4|288.5|288.4|697
1613124840000|2021-02-12 10:14:00||288.5||288.5||288.5||288.5|0
1613124850000|2021-02-12 10:14:10||288.4||288.4||288.4||288.4|5148
1613124860000|2021-02-12 10:14:20|288.5|288.5|288.6|288.4|288.6|288.5|288.5|288.4|7062
1613124870000|2021-02-12 10:14:30||288.5||288.4||288.5||288.4|2400
1613124880000|2021-02-12 10:14:40||288.5||288.5||288.5||288.5|0
1613124890000|2021-02-12 10:14:50|288.7|288.6|288.8|288.6|288.8|288.7|288.7|288.6|6614
1613124900000|2021-02-12 10:15:00|288.6|288.5|288.8|288.6|288.8|288.6|288.6|288.5|2159
1613124910000|2021-02-12 10:15:10|288.9|288.7|288.8|288.7|288.9|288.7|288.8|288.6|0
1613124920000|2021-02-12 10:15:20|288.9|288.8|289|288.8|289|288.8|288.9|288.7|1500
1613124930000|2021-02-12 10:15:30||288.9||288.9||288.9||288.9|0
1613124980000|2021-02-12 10:16:20|289.1|289|289.2|289.1|289.2|289.1|289.1|289|11465
1613124990000|2021-02-12 10:16:30|||||||||1000
1613125010000|2021-02-12 10:16:50|289.3|289.2|289.4|289.2|289.4|289.2|289.3|289.2|2153
1613125020000|2021-02-12 10:17:00|289.5|289.3|289.5|289.3|289.5|289.4|289.4|289.3|6066
1613125030000|2021-02-12 10:17:10||289.4||289.4||289.4||289.4|0
1613125050000|2021-02-12 10:17:30|289.6|289.5|289.7|289.5|289.7|289.6|289.6|289.4|19128
1613125060000|2021-02-12 10:17:40|289.8|289.6|289.8|289.6|289.8|289.7|289.7|289.6|12532
1613125070000|2021-02-12 10:17:50|289.7|289.7|289.8|289.7|289.8|289.7|289.7|289.6|9925
1613125080000|2021-02-12 10:18:00|289.7|289.6|289.8|289.7|289.8|289.7|289.7|289.6|7473
1613125100000|2021-02-12 10:18:20|289.7|289.6|289.6|289.4|289.7|289.6|289.5|289.4|11195
1613125110000|2021-02-12 10:18:30|289.7|289.5|289.6|289.4|289.7|289.5|289.5|289.4|9874
1613125120000|2021-02-12 10:18:40|289.7|289.5|289.4|289.2|289.7|289.5|289.4|289.2|2331
1613125140000|2021-02-12 10:19:00|289.3|289.1|289.3|289.2|289.3|289.2|289.2|289.1|5210
1613125150000|2021-02-12 10:19:10|289.2|289.1|289.2|289|289.2|289.1|289.2|289|263
1613125170000|2021-02-12 10:19:30|289.1|289.1|289|288.8|289.2|289.1|289|288.8|15718
1613125200000|2021-02-12 10:20:00|288.9|288.7|288.9|288.7|289|288.8|288.8|288.7|10200
1613125210000|2021-02-12 10:20:10|288.8|288.6|288.7|288.5|288.8|288.6|288.7|288.5|13326
1613125220000|2021-02-12 10:20:20|288.8|288.6|288.6|288.4|288.8|288.6|288.6|288.4|5585
1613125230000|2021-02-12 10:20:30|288.5|288.5|288.6|288.5|288.6|288.5|288.5|288.5|2250
1613125240000|2021-02-12 10:20:40|288.5|288.4|288.6|288.5|288.6|288.5|288.5|288.4|0
1613125250000|2021-02-12 10:20:50||288.4||288.5||288.5||288.4|3214
1613125260000|2021-02-12 10:21:00|288.5|288.4|288.7|288.5|288.7|288.5|288.5|288.4|11255
1613125270000|2021-02-12 10:21:10|288.8|288.6|288.8|288.7|288.8|288.7|288.8|288.6|2606
1613125280000|2021-02-12 10:21:20|288.7|288.6|288.7|288.5|288.8|288.6|288.7|288.5|0
1613125320000|2021-02-12 10:22:00|288.6|288.4|288.5|288.4|288.6|288.4|288.4|288.3|7595
1613125330000|2021-02-12 10:22:10|288.4|288.3|288.5|288.4|288.5|288.4|288.4|288.3|7617
1613125340000|2021-02-12 10:22:20|288.6|288.5|288.6|288.4|288.7|288.5|288.5|288.4|9953
1613125350000|2021-02-12 10:22:30|288.7|288.5|288.7|288.5|288.7|288.5|288.7|288.5|0
1613125360000|2021-02-12 10:22:40|288.8||288.8||288.8||288.8||0
1613125380000|2021-02-12 10:23:00|288.7|288.6|288.7|288.5|288.7|288.7|288.7|288.5|2000
1613125400000|2021-02-12 10:23:20|288.8||288.8||288.8||288.7||0
1613125440000|2021-02-12 10:24:00|288.7|288.6|289.3|289.1|289.4|289.2|288.7|288.6|95588
1613125450000|2021-02-12 10:24:10||289.2||289.2||289.2||289.2|0
1613125460000|2021-02-12 10:24:20|289.4|289.3|289.4|289.2|289.4|289.3|289.3|289.2|7929
1613125470000|2021-02-12 10:24:30|289.3|289.3|289.2|289.1|289.3|289.3|289.1|289|8699
1613125480000|2021-02-12 10:24:40|289.3||289.3||289.3||289.3||0
1613125490000|2021-02-12 10:24:50|289.2||289.2||289.2||289.2||0
1613125500000|2021-02-12 10:25:00|289.1|289|289.2|289|289.2|289|289.1|289|3029
1613125510000|2021-02-12 10:25:10||289.1||289.1||289.1||289.1|0
1613125530000|2021-02-12 10:25:30|289.3|289.2|289.2|289|289.3|289.2|289.2|289|17270
1613125540000|2021-02-12 10:25:40|289.3|289.1|289.3|289.2|289.3|289.2|289.1|289|26459
1613125550000|2021-02-12 10:25:50|289.2|289.1|289.3|289.1|289.3|289.1|289.2|289.1|5559
1613125570000|2021-02-12 10:26:10|289.2|289|289.2|289|289.2|289|289.2|289|3112
1613125610000|2021-02-12 10:26:50||289.1||289||289.1||289|3211
1613125620000|2021-02-12 10:27:00||289.1||289.1||289.1||289.1|1740
1613125660000|2021-02-12 10:27:40|289.1|289|289.2|289|289.2|289.1|289.1|289|6899
1613125670000|2021-02-12 10:27:50|289.1|289.1|289.1|289|289.2|289.1|289.1|289|5420
1613125680000|2021-02-12 10:28:00|289.2|288.9|289.2|289.1|289.2|289.1|289.2|288.9|50364
1613125690000|2021-02-12 10:28:10|289.3|289|289.3|289.1|289.3|289.2|289.2|289|23836
1613125700000|2021-02-12 10:28:20|289.2|289|289.1|289|289.2|289|289.1|289|2672
1613125710000|2021-02-12 10:28:30|||||||||704
1613125720000|2021-02-12 10:28:40|||||||||702
1613125770000|2021-02-12 10:29:30|289.2|289.1|289.2|289|289.2|289.1|289.1|288.9|68271
1613125780000|2021-02-12 10:29:40|289.1|288.9|289.1|288.9|289.1|289|289|288.9|31854
1613125790000|2021-02-12 10:29:50|289||289.1||289.1||289||6842
1613125800000|2021-02-12 10:30:00|289|289|289.1|289|289.1|289|289|288.9|19552
1613125810000|2021-02-12 10:30:10||288.9||289||289||288.9|0
1613125820000|2021-02-12 10:30:20|||||||||384
1613125850000|2021-02-12 10:30:50|||||||||250
1613125870000|2021-02-12 10:31:10|||||||||742
1613125890000|2021-02-12 10:31:30|289.2|289.1|289.2|289|289.2|289.1|289.2|289|10803
1613125900000|2021-02-12 10:31:40|289.1||289.1||289.2||289.1||7100
1613125930000|2021-02-12 10:32:10|289.2|289.1|289.1|289|289.3|289.1|289.1|289|8081
1613125940000|2021-02-12 10:32:20||288.9||288.9||289||288.9|26826
1613125950000|2021-02-12 10:32:30|289|288.8|288.9|288.8|289|288.8|288.9|288.8|4832
1613125960000|2021-02-12 10:32:40|289|288.9|289|288.9|289|288.9|289|288.9|742
1613125970000|2021-02-12 10:32:50|289.1|289|289|288.9|289.1|289|289|288.9|3895
1613125980000|2021-02-12 10:33:00|288.9|288.8|288.6|288.4|288.9|288.8|288.6|288.4|37531
1613125990000|2021-02-12 10:33:10|288.5|288.5|288.4|288.2|288.5|288.5|288.4|288.2|0
1613126000000|2021-02-12 10:33:20|288.3|288.1|288.2|288|288.3|288.1|288.2|288|10146
1613126010000|2021-02-12 10:33:30|288.3|288.1|288.2|288.1|288.3|288.1|288.2|288.1|0
1613126020000|2021-02-12 10:33:40|288.1|288|288|287.9|288.1|288|288|287.9|5587
1613126030000|2021-02-12 10:33:50||287.8||287.8||287.8||287.7|260
1613126040000|2021-02-12 10:34:00|287.9|287.7|288|287.8|288|287.9|287.8|287.7|20542
1613126050000|2021-02-12 10:34:10|287.9|287.9|287.8|287.7|288|287.9|287.8|287.6|909
1613126060000|2021-02-12 10:34:20|287.7|287.6|287.7|287.5|287.7|287.6|287.7|287.5|1217
1613126070000|2021-02-12 10:34:30|287.8|287.6|287.8|287.6|287.8|287.6|287.7|287.5|0
1613126080000|2021-02-12 10:34:40|287.7|287.7|287.8|287.6|287.8|287.7|287.7|287.5|1458
1613126090000|2021-02-12 10:34:50|287.7|287.5|287.6|287.5|287.7|287.5|287.6|287.5|15000
1613126100000|2021-02-12 10:35:00|287.5|287.4|287.6|287.4|287.6|287.5|287.4|287.3|13181
1613126120000|2021-02-12 10:35:20|287.7|287.5|287.6|287.4|287.7|287.6|287.5|287.4|11552
1613126130000|2021-02-12 10:35:30|287.5|287.5|287.5|287.4|287.6|287.5|287.5|287.4|3879
1613126140000|2021-02-12 10:35:40|287.4|287.3|287.4|287.2|287.5|287.3|287.2|287|47956
1613126150000|2021-02-12 10:35:50|287.3|287.1|287.4|287.3|287.4|287.3|287.3|287.1|918
1613126160000|2021-02-12 10:36:00|287.3|287.2|287.3|287.1|287.3|287.2|287.3|287.1|8314
1613126170000|2021-02-12 10:36:10|287.1|287|286.5|286.4|287.1|287|286.5|286.3|123837
1613126180000|2021-02-12 10:36:20|286.6|286.5|287.1|286.9|287.1|287|286.5|286.4|21561
1613126190000|2021-02-12 10:36:30||287||287||287||287|0
1613126200000|2021-02-12 10:36:40|287.2|287.1|287.3|287.1|287.3|287.1|287.2|287|2200
1613126210000|2021-02-12 10:36:50|287.2|287.2|287.1|287|287.2|287.2|287.1|287|2264
1613126220000|2021-02-12 10:37:00|287|286.9|287|286.8|287|286.9|287|286.7|1500
1613126230000|2021-02-12 10:37:10|287.1|286.9|287|286.9|287.1|286.9|287|286.9|0
1613126240000|2021-02-12 10:37:20|286.9|286.8|287|286.8|287|286.9|286.9|286.8|11003
1613126250000|2021-02-12 10:37:30||286.9||286.8||286.9||286.8|2000
1613126260000|2021-02-12 10:37:40||286.9||286.9||286.9||286.9|0
1613126290000|2021-02-12 10:38:10|287.1|287|287.2|287.1|287.2|287.1|287.1|287|3702
1613126300000|2021-02-12 10:38:20|||||||||742
1613126320000|2021-02-12 10:38:40|287.3||287.3||287.3||287.3||0
1613126350000|2021-02-12 10:39:10|287.2|287.2|287.2|287.1|287.2|287.2|287.2|287.1|408
1613126360000|2021-02-12 10:39:20|287.1|287|287.1|287|287.1|287|287.1|287|799
1613126370000|2021-02-12 10:39:30|287.2|287.1|287.2|287|287.2|287.1|287.1|287|2062
1613126380000|2021-02-12 10:39:40||287.1||287.1||287.1||287.1|2000
1613126390000|2021-02-12 10:39:50|287.3|287.2|287.1|287|287.3|287.2|286.7|286.5|103647
1613126400000|2021-02-12 10:40:00|287.2|286.9|287.3|287.2|287.3|287.2|287.1|286.9|14706
1613126410000|2021-02-12 10:40:10|287.4|287.3|287.4|287.2|287.4|287.3|287.4|287.2|7909
1613126460000|2021-02-12 10:41:00|287.5|287.3|287.4|287.3|287.5|287.4|287.4|287.3|12584
1613126470000|2021-02-12 10:41:10|287.3|287.2|287.3|287.2|287.3|287.2|287.3|287.2|2219
1613126500000|2021-02-12 10:41:40|287.4|287.3|287.4|287.3|287.4|287.3|287.4|287.3|2506
1613126510000|2021-02-12 10:41:50|287.6|287.4|287.6|287.5|287.6|287.5|287.5|287.4|8455
1613126520000|2021-02-12 10:42:00|287.5|287.4|287.7|287.6|287.8|287.7|287.5|287.4|11709
1613126530000|2021-02-12 10:42:10|287.6|287.5|287.6|287.5|287.6|287.5|287.6|287.5|1218
1613126540000|2021-02-12 10:42:20|287.7|287.6|287.7|287.5|287.7|287.6|287.7|287.5|0
1613126550000|2021-02-12 10:42:30||287.6||287.6||287.6||287.6|0
1613126580000|2021-02-12 10:43:00|||||||||2500
1613126600000|2021-02-12 10:43:20|287.6|287.5|287.4|287.2|287.6|287.5|287.3|287.2|11472
1613126610000|2021-02-12 10:43:30|287.3||287.4||287.4||287.3||0
1613126620000|2021-02-12 10:43:40|287.3||287.3||287.3||287.3||0
1613126630000|2021-02-12 10:43:50|287.2|287.1|287.3|287.1|287.3|287.1|287.2|287.1|698
1613126640000|2021-02-12 10:44:00||287.2||287.2||287.2||287.2|0
1613126660000|2021-02-12 10:44:20|287.2|287.1|287.3|287.1|287.3|287.1|287.2|287.1|2686
1613126680000|2021-02-12 10:44:40|287.2|287.2|287.2|287|287.2|287.2|287.2|287|1441
1613126690000|2021-02-12 10:44:50||287.1||287.1||287.1||287.1|0
1613126710000|2021-02-12 10:45:10|||||||||5241
1613126740000|2021-02-12 10:45:40|287.3|287.2|287.3|287.2|287.3|287.2|287.3|287.2|6108
1613126750000|2021-02-12 10:45:50|287.2|287.1|287.3|287.1|287.3|287.1|287.2|287.1|0
1613126780000|2021-02-12 10:46:20|287.2|287.2|287.1|287|287.2|287.2|287.1|287|19399
1613126790000|2021-02-12 10:46:30|||||||||1200
1613126810000|2021-02-12 10:46:50|287|286.9|287.3|287.2|287.4|287.3|287|286.9|164886
1613126820000|2021-02-12 10:47:00|287.2|287.1|287|286.8|287.2|287.1|286.9|286.8|45187
1613126830000|2021-02-12 10:47:10|286.9|286.9|287|286.8|287|286.9|286.9|286.8|7005
1613126840000|2021-02-12 10:47:20|287.1|286.9|287.1|286.9|287.1|286.9|287.1|286.9|3557
1613126850000|2021-02-12 10:47:30|287.2|287|287.3|287.1|287.3|287.1|287.1|287|18783
1613126860000|2021-02-12 10:47:40|287.2|286.9|286.9|286.8|287.2|286.9|286.8|286.7|34331
1613126880000|2021-02-12 10:48:00|287|286.9|287.1|286.9|287.1|286.9|287|286.9|7256
1613126900000|2021-02-12 10:48:20|287.2|287|287.3|287.1|287.3|287.1|287.2|287|828
1613126910000|2021-02-12 10:48:30|287.2|287|287.1|287|287.2|287|287.1|287|1409
1613126930000|2021-02-12 10:48:50|287.2|287.1|287.3|287.1|287.3|287.2|287.2|287|18054
1613126960000|2021-02-12 10:49:20||287.2||287.2||287.2||287.2|0
1613126980000|2021-02-12 10:49:40|287.4|287.3|287.5|287.3|287.5|287.3|287.4|287.2|6091
1613126990000|2021-02-12 10:49:50|287.6|287.4|287.7|287.5|287.7|287.5|287.6|287.4|0
1613127000000|2021-02-12 10:50:00|287.6|287.4|287.5|287.4|287.6|287.4|287.5|287.4|5750
1613127010000|2021-02-12 10:50:10|287.6||287.6||287.6||287.6||1248
1613127020000|2021-02-12 10:50:20|287.5|287.3|287.2|287|287.5|287.3|287.1|286.9|62092
1613127030000|2021-02-12 10:50:30|287.1|287.1|287.4|287.2|287.5|287.3|287.1|287.1|38982
1613127060000|2021-02-12 10:51:00|287.3|287.1|287.2|287.1|287.3|287.1|287.2|287|880
1613127090000|2021-02-12 10:51:30|287.3|287|287.2|287.1|287.3|287.1|287.2|287|4093
1613127110000|2021-02-12 10:51:50||287||287.1||287.1||287|661
1613127140000|2021-02-12 10:52:20|287.3|287.2|287.3|287.2|287.3|287.2|287.3|287.2|3711
1613127160000|2021-02-12 10:52:40|287.4||287.4||287.4||287.4||0
1613127190000|2021-02-12 10:53:10|287.5|287.3|287.5|287.3|287.5|287.3|287.5|287.3|2342
1613127200000|2021-02-12 10:53:20|287.4|287.4|287.4|287.2|287.4|287.4|287.3|287.2|6609
1613127210000|2021-02-12 10:53:30||287.3||287.2||287.3||287.2|212
1613127220000|2021-02-12 10:53:40||287.3||287.3||287.3||287.3|0
1613127230000|2021-02-12 10:53:50|287.5||287.5||287.5||287.5||0
1613127250000|2021-02-12 10:54:10|287.7|287.4|287.7|287.6|287.8|287.7|287.6|287.4|25298
1613127260000|2021-02-12 10:54:20|287.8|287.7|287.8|287.7|287.8|287.7|287.8|287.7|2717
1613127300000|2021-02-12 10:55:00|287.9|287.8|287.9|287.7|287.9|287.8|287.8|287.7|5710
1613127330000|2021-02-12 10:55:30|287.8|287.8|287.8|287.7|287.8|287.8|287.8|287.7|211
1613127340000|2021-02-12 10:55:40|287.9||287.9||287.9||287.9||0
1613127370000|2021-02-12 10:56:10|287.8|287.8|287.7|287.6|287.8|287.8|287.6|287.5|21437
1613127380000|2021-02-12 10:56:20|287.8|287.5|287.9|287.7|287.9|287.8|287.7|287.5|17578
1613127410000|2021-02-12 10:56:50|288|287.8|288|287.8|288|287.9|287.9|287.8|5536
1613127440000|2021-02-12 10:57:20|287.9|287.7|287.6|287.5|287.9|287.7|287.6|287.5|25440
1613127450000|2021-02-12 10:57:30|287.7|287.6|287.6|287.5|287.7|287.6|287.6|287.4|7617
1613127460000|2021-02-12 10:57:40|287.7|287.6|287.6|287.5|287.7|287.6|287.6|287.5|4837
1613127470000|2021-02-12 10:57:50|287.7|287.6|287.7|287.5|287.7|287.6|287.6|287.5|0
1613127500000|2021-02-12 10:58:20|287.8|287.6|287.8|287.7|287.9|287.7|287.8|287.5|10531
1613127510000|2021-02-12 10:58:30|287.9|287.8|288|287.8|288|287.8|287.9|287.8|1656
1613127520000|2021-02-12 10:58:40||287.9||287.9||287.9||287.9|0
1613127530000|2021-02-12 10:58:50|288.1|288|288.1|287.9|288.1|288|288|287.9|7396
1613127540000|2021-02-12 10:59:00|288|288|287.9|287.7|288.1|288|287.9|287.7|4096
1613127550000|2021-02-12 10:59:10||287.8||287.7||287.8||287.7|500
1613127560000|2021-02-12 10:59:20|288|287.8|288|287.8|288|287.8|288|287.8|0
1613127600000|2021-02-12 11:00:00||287.9||287.9||287.9||287.8|1969
1613127610000|2021-02-12 11:00:10|287.9|287.8|288|287.9|288|287.9|287.9|287.8|2181
1613127720000|2021-02-12 11:02:00|288.2|288.1|288.4|288.3|288.4|288.3|288.2|288.1|28710
1613127730000|2021-02-12 11:02:10|288.3|288.2|288.4|288.2|288.4|288.3|288.3|288.2|6565
1613127740000|2021-02-12 11:02:20|288.5|288.3|288.5|288.3|288.5|288.4|288.4|288.2|22885
1613127750000|2021-02-12 11:02:30|288.4|288.2|288.5|288.3|288.6|288.4|288.4|288.2|23717
1613127770000|2021-02-12 11:02:50|288.4|288.2|288.2|288|288.4|288.2|288.2|288|11906
1613127780000|2021-02-12 11:03:00|288.1|287.9|288.1|287.9|288.1|288|288.1|287.9|4651
1613127790000|2021-02-12 11:03:10|288||288.1||288.1||288||0
1613127800000|2021-02-12 11:03:20|288|287.8|287.9|287.8|288|287.9|287.9|287.8|7931
1613127810000|2021-02-12 11:03:30|287.8|287.7|287.9|287.7|287.9|287.7|287.8|287.7|2732
1613127830000|2021-02-12 11:03:50|||||||||1000
1613127840000|2021-02-12 11:04:00||287.8||287.7||287.8||287.7|220
1613127850000|2021-02-12 11:04:10|287.8||287.8||287.8||287.8||0
1613127860000|2021-02-12 11:04:20|287.7|287.6|287.7|287.5|287.7|287.6|287.7|287.5|696
1613127870000|2021-02-12 11:04:30|287.8|287.6|287.7|287.5|287.8|287.6|287.7|287.5|7572
1613127880000|2021-02-12 11:04:40|287.8|287.6|287.8|287.6|287.8|287.6|287.8|287.6|0
1613127890000|2021-02-12 11:04:50|287.7|287.5|287.8|287.6|287.8|287.6|287.7|287.5|1028
1613127920000|2021-02-12 11:05:20|287.7|287.5|287.6|287.5|287.7|287.5|287.6|287.5|1452
1613127930000|2021-02-12 11:05:30|287.5|287.4|287.5|287.3|287.5|287.4|287.4|287.3|597
1613127950000|2021-02-12 11:05:50|287.6|287.4|287.5|287.4|287.7|287.5|287.5|287.4|15175
1613127960000|2021-02-12 11:06:00|287.6|287.3|287.6|287.4|287.6|287.4|287.6|287.3|0
1613127990000|2021-02-12 11:06:30|287.7|287.5|287.6|287.5|287.7|287.5|287.6|287.4|4084
1613128000000|2021-02-12 11:06:40|287.7|287.4|287.7|287.6|287.7|287.6|287.6|287.4|19100
1613128010000|2021-02-12 11:06:50||287.5||287.5||287.5||287.5|0
1613128020000|2021-02-12 11:07:00|287.6|287.7|287.9|287.8|287.9|287.8|287.6|287.7|18411
1613128030000|2021-02-12 11:07:10|288|287.9|288|287.9|288|287.9|287.9|287.9|1150
1613128050000|2021-02-12 11:07:30|||||||||101
1613128060000|2021-02-12 11:07:40|288.1|288|288.2|288|288.2|288|288.1|288|4535
1613128080000|2021-02-12 11:08:00|288.3|288.1|288.4|288.2|288.4|288.2|288.3|288.1|2860
1613128100000|2021-02-12 11:08:20|288.3|288.3|288.4|288.3|288.4|288.3|288.3|288.2|2243
1613128110000|2021-02-12 11:08:30|288.5|288.4|288.5|288.3|288.5|288.4|288.5|288.3|1703
1613128120000|2021-02-12 11:08:40|||||||||500
1613128150000|2021-02-12 11:09:10|288.7|288.4|288.8|288.6|288.8|288.7|288.7|288.4|33503
1613128160000|2021-02-12 11:09:20|288.7|288.7|288.6|288.4|288.7|288.7|288.6|288.4|13994
1613128170000|2021-02-12 11:09:30|288.7|288.5|288.7|288.5|288.7|288.6|288.6|288.5|2656
1613128180000|2021-02-12 11:09:40|288.6|288.4|288.5|288.4|288.6|288.5|288.5|288.3|13212
1613128190000|2021-02-12 11:09:50|288.6|288.3|288.5|288.4|288.6|288.4|288.4|288.3|0
1613128200000|2021-02-12 11:10:00|288.6|288.5|288.6|288.5|288.6|288.5|288.6|288.5|1068
1613128210000|2021-02-12 11:10:10|||||||||3000
1613128240000|2021-02-12 11:10:40|288.5|288.4|288.5|288.3|288.6|288.5|288.5|288.3|2401
1613128250000|2021-02-12 11:10:50|288.6|288.4|288.6|288.4|288.6|288.4|288.6|288.4|0
1613128280000|2021-02-12 11:11:20|288.7|288.5|288.7|288.6|288.8|288.7|288.6|288.4|3824
1613128290000|2021-02-12 11:11:30||288.5||288.5||288.5||288.5|2683
1613128300000|2021-02-12 11:11:40|288.6|288.4|288.7|288.6|288.7|288.6|288.6|288.4|7056
1613128320000|2021-02-12 11:12:00||288.5||288.5||288.5||288.5|0
1613128330000|2021-02-12 11:12:10|288.6|288.4|288.6|288.4|288.6|288.4|288.6|288.4|0
1613128340000|2021-02-12 11:12:20|288.7|288.5|288.6|288.5|288.7|288.5|288.6|288.4|0
1613128350000|2021-02-12 11:12:30||288.4||288.4||288.4||288.4|0
1613128360000|2021-02-12 11:12:40|288.5|288.5|288.5|288.3|288.5|288.5|288.5|288.3|19
1613128370000|2021-02-12 11:12:50||288.4||288.3||288.4||288.3|1741
1613128390000|2021-02-12 11:13:10|288.4||288.4||288.4||288.4||0
1613128400000|2021-02-12 11:13:20|288.5|288.4|288.5|288.4|288.5|288.4|288.5|288.3|295
1613128410000|2021-02-12 11:13:30||288.3||288.3||288.3||288.3|1469
1613128420000|2021-02-12 11:13:40||288.4||288.4||288.4||288.4|0
1613128430000|2021-02-12 11:13:50|288.6|288.5|288.6|288.5|288.6|288.5|288.6|288.4|3904
1613128450000|2021-02-12 11:14:10|288.7|288.6|288.7|288.5|288.8|288.6|288.7|288.5|9294
1613128500000|2021-02-12 11:15:00||288.6||288.6||288.6||288.6|0
1613128510000|2021-02-12 11:15:10|288.8|288.7|288.8|288.7|288.8|288.7|288.8|288.7|7323
1613128550000|2021-02-12 11:15:50|288.9|288.8|289|288.8|289|288.9|288.9|288.8|5371
1613128570000|2021-02-12 11:16:10||288.9||288.9||288.9||288.9|300
1613128580000|2021-02-12 11:16:20|289.1|289|289.1|289|289.1|289|289.1|289|1677
1613128600000|2021-02-12 11:16:40|289.2|289.1|289.2|289.1|289.2|289.1|289.2|289.1|222
1613128610000|2021-02-12 11:16:50|289.1|289|289.2|289.1|289.2|289.1|289.1|289|3670
1613128630000|2021-02-12 11:17:10|289.1|289|289.1|289|289.2|289|289|288.9|35791
1613128640000|2021-02-12 11:17:20|||||||||500
1613128650000|2021-02-12 11:17:30|289.2||289.2||289.2||289.2||0
1613128660000|2021-02-12 11:17:40|289.1|288.9|289.1|288.9|289.1|289|289|288.9|5546
1613128670000|2021-02-12 11:17:50|289|288.8|289|288.8|289|288.8|288.9|288.7|8289
1613128680000|2021-02-12 11:18:00|288.9||288.9||288.9||288.9||2809
1613128690000|2021-02-12 11:18:10|289|288.9|288.8|288.6|289.1|288.9|288.8|288.6|6050
1613128710000|2021-02-12 11:18:30|288.7|288.7|288.7|288.6|288.8|288.7|288.7|288.6|2400
1613128720000|2021-02-12 11:18:40|288.6|288.5|288.6|288.4|288.6|288.5|288.5|288.4|3681
1613128740000|2021-02-12 11:19:00|288.7|288.5|288.8|288.6|289|288.9|288.7|288.5|51442
1613128790000|2021-02-12 11:19:50|288.9|288.7|288.9|288.8|289|288.8|288.9|288.7|14288
1613128810000|2021-02-12 11:20:10|288.8|288.7|288.8|288.6|288.8|288.7|288.8|288.6|3131
1613128820000|2021-02-12 11:20:20|288.7||288.7||288.7||288.7||0
1613128830000|2021-02-12 11:20:30|288.8|288.5|288.9|288.7|288.9|288.7|288.8|288.5|17183
1613128840000|2021-02-12 11:20:40|288.8|288.8|288.8|288.6|288.8|288.8|288.8|288.6|2821
1613128850000|2021-02-12 11:20:50|288.7|288.5|288.8|288.6|288.8|288.6|288.7|288.5|1968
1613128890000|2021-02-12 11:21:30|288.9|288.7|288.8|288.6|288.9|288.7|288.8|288.6|0
1613128900000|2021-02-12 11:21:40|||||||||1500
1613128910000|2021-02-12 11:21:50|289|288.7|288.9|288.7|289|288.9|288.9|288.7|11952
1613128920000|2021-02-12 11:22:00|288.8|288.6|288.8|288.6|288.8|288.6|288.7|288.6|606
1613128940000|2021-02-12 11:22:20|288.7||288.7||288.7||288.7||0
1613128950000|2021-02-12 11:22:30|288.8|288.7|288.8|288.7|288.8|288.7|288.8|288.7|13137
1613128970000|2021-02-12 11:22:50|288.9|288.8|289.2|289|289.2|289|288.9|288.8|16276
1613128980000|2021-02-12 11:23:00|289.1||289.1||289.1||289.1||0
1613129000000|2021-02-12 11:23:20|289.2|289.1|289.3|289.1|289.3|289.1|289.2|289.1|0
1613129010000|2021-02-12 11:23:30||289.2||289.1||289.2||289.1|0
1613129060000|2021-02-12 11:24:20|289.4|289.2|289.4|289.3|289.5|289.3|289.4|289.2|9673
1613129070000|2021-02-12 11:24:30|289.5|289.4|289.4|289.2|289.5|289.4|289.4|289.2|32205
1613129080000|2021-02-12 11:24:40|289.5|289.3|289.5|289.3|289.5|289.3|289.4|289.2|0
1613129090000|2021-02-12 11:24:50|289.6|289.4|289.6|289.5|289.7|289.6|289.6|289.4|14626
1613129100000|2021-02-12 11:25:00|289.7||289.7||289.7||289.7||0
1613129110000|2021-02-12 11:25:10|289.6|289.4|289.6|289.4|289.6|289.5|289.6|289.4|2541
1613129120000|2021-02-12 11:25:20|289.7|289.6|289.7|289.5|289.7|289.6|289.7|289.5|16374
1613129130000|2021-02-12 11:25:30||289.6||289.6||289.6||289.6|1000
1613129150000|2021-02-12 11:25:50|289.6|289.5|289.8|289.7|289.8|289.7|289.6|289.5|24679
1613129170000|2021-02-12 11:26:10|289.9|289.8|290.1|290|290.2|290|289.9|289.8|69226
1613129180000|2021-02-12 11:26:20|290|289.9|290.1|289.9|290.1|289.9|290|289.9|3622
1613129190000|2021-02-12 11:26:30|290|290|290.2|290|290.2|290.1|290|289.9|20868
1613129200000|2021-02-12 11:26:40|290.1||290.1||290.2||290.1||0
1613129210000|2021-02-12 11:26:50|290.2|290.1|290.2|290.1|290.3|290.2|290.1|290|23683
1613129220000|2021-02-12 11:27:00||290||290.1||290.1||290|5752
1613129230000|2021-02-12 11:27:10|290.3|290.2|290.2|290|290.4|290.3|290.1|290|32163
1613129240000|2021-02-12 11:27:20|||||||||3000
1613129250000|2021-02-12 11:27:30|290.3|290.1|290.4|290.2|290.4|290.3|290.2|290.1|25737
1613129260000|2021-02-12 11:27:40|290.3|290.1|290.2|290.1|290.3|290.1|290.2|290.1|2210
1613129270000|2021-02-12 11:27:50|290.3|290.2|290.3|290.1|290.3|290.2|290.3|290.1|3207
1613129280000|2021-02-12 11:28:00|290.4|290.2|290.4|290.3|290.5|290.4|290.4|290.2|15807
1613129290000|2021-02-12 11:28:10|290.5|290.4|290.5|290.4|290.5|290.4|290.4|290.4|17920
1613129300000|2021-02-12 11:28:20||290.3||290.4||290.4||290.3|23
1613129310000|2021-02-12 11:28:30|290.6|290.5|290.8|290.7|290.9|290.8|290.6|290.5|28196
1613129320000|2021-02-12 11:28:40|290.9|290.8|290.9|290.8|291|290.9|290.9|290.8|23317
1613129330000|2021-02-12 11:28:50|291|290.9|291.3|291.1|291.3|291.2|290.9|290.8|68494
1613129340000|2021-02-12 11:29:00|291.2|291|291.3|291.1|291.3|291.2|291.1|291|17177
1613129350000|2021-02-12 11:29:10|291.2|291.2|291.5|291.3|291.6|291.5|291.2|291.2|24919
1613129360000|2021-02-12 11:29:20|291.4|291.2|291.3|291.1|291.4|291.2|291.3|291.1|6712
1613129370000|2021-02-12 11:29:30|291.4|291.2|291.5|291.4|291.5|291.4|291.4|291.2|32329
1613129380000|2021-02-12 11:29:40|291.6|291.5|291.8|291.6|291.8|291.6|291.6|291.4|12411
1613129390000|2021-02-12 11:29:50|291.7|291.5|291.9|291.7|291.9|291.8|291.5|291.3|20908
1613129400000|2021-02-12 11:30:00|291.8|291.6|291.8|291.6|291.9|291.8|291.7|291.5|60497
1613129420000|2021-02-12 11:30:20||291.7||291.7||291.7||291.7|0
1613129430000|2021-02-12 11:30:30|291.9|291.8|291.8|291.7|291.9|291.8|291.8|291.7|46220
1613129440000|2021-02-12 11:30:40|291.7|291.6|291.8|291.6|291.8|291.6|291.7|291.6|6887
1613129450000|2021-02-12 11:30:50|291.9|291.7|291.8|291.6|291.9|291.8|291.7|291.6|44634
1613129460000|2021-02-12 11:31:00|291.9|291.7|292|291.9|292|291.9|291.9|291.7|62426
1613129470000|2021-02-12 11:31:10|291.9|291.8|291.9|291.7|291.9|291.8|291.9|291.7|2867
1613129480000|2021-02-12 11:31:20|292|291.9|292|291.7|292.1|292|291.9|291.7|53136
1613129490000|2021-02-12 11:31:30||291.8||291.8||291.8||291.8|0
1613129500000|2021-02-12 11:31:40|291.9|291.7|291.9|291.7|292|291.8|291.5|291.4|114654
1613129510000|2021-02-12 11:31:50|291.8|291.6|291.7|291.4|291.8|291.6|291.7|291.4|3196
1613129530000|2021-02-12 11:32:10|291.6|291.3|291.8|291.5|291.8|291.7|291.6|291.3|6982
1613129550000|2021-02-12 11:32:30|291.7||291.7||291.7||291.7||2250
1613129560000|2021-02-12 11:32:40|291.6|291.4|291.5|291.3|291.6|291.5|291.5|291.3|3431
1613129570000|2021-02-12 11:32:50|291.6|291.2|291.3|291.1|291.6|291.5|291.3|291.1|20670
1613129580000|2021-02-12 11:33:00|291.2|291|291.1|290.9|291.4|291.3|291.1|290.9|61392
1613129590000|2021-02-12 11:33:10|291|290.8|290.9|290.7|291|290.8|290.9|290.7|0
1613129600000|2021-02-12 11:33:20|290.8|290.6|290.7|290.6|290.9|290.6|290.5|290.4|9756
1613129610000|2021-02-12 11:33:30|290.6|290.5|290.6|290.4|290.7|290.6|290.5|290.4|15289
1613129620000|2021-02-12 11:33:40|290.5|290.5|290.4|290.2|290.5|290.5|290.4|290.2|10066
1613129630000|2021-02-12 11:33:50|290.3|290.1|290.3|290.2|290.3|290.2|290.1|290|21218
1613129640000|2021-02-12 11:34:00|290.4|290.3|290.8|290.7|290.8|290.7|290.4|290.3|25124
1613129650000|2021-02-12 11:34:10|290.9|290.6|290.6|290.5|290.9|290.6|290.6|290.4|2660
1613129660000|2021-02-12 11:34:20|290.5|290.4|290.6|290.4|290.6|290.4|290.5|290.4|806
1613129670000|2021-02-12 11:34:30|290.7|290.5|290.8|290.7|291|290.8|290.7|290.5|44930
1613129680000|2021-02-12 11:34:40|290.7|290.6|290.7|290.6|290.7|290.6|290.7|290.4|2933
1613129690000|2021-02-12 11:34:50|290.8||290.8||290.8||290.8||0
1613129700000|2021-02-12 11:35:00|290.7|290.5|290.8|290.6|290.8|290.6|290.7|290.5|4494
1613129710000|2021-02-12 11:35:10|290.7|290.5|290.6|290.5|290.7|290.5|290.6|290.5|0
1613129720000|2021-02-12 11:35:20||290.4||290.5||290.5||290.4|38515
1613129730000|2021-02-12 11:35:30||290.4||290.4||290.4||290.4|1370
1613129740000|2021-02-12 11:35:40|290.5||290.6||290.6||290.5||0
1613129750000|2021-02-12 11:35:50|290.5|290.3|290.5|290.3|290.6|290.4|290.5|290.2|23294
1613129760000|2021-02-12 11:36:00|290.6|290.4|290.5|290.4|290.6|290.4|290.5|290.4|5604
1613129780000|2021-02-12 11:36:20|290.4|290.3|290.4|290.3|290.4|290.3|290.4|290.3|1542
1613129790000|2021-02-12 11:36:30||290.2||290.3||290.3||290.2|4780
1613129800000|2021-02-12 11:36:40|290.5|290.4|290.5|290.4|290.5|290.4|290.5|290.4|37463
1613129810000|2021-02-12 11:36:50|||||||||400
1613129820000|2021-02-12 11:37:00|290.6|290.5|290.6|290.5|290.6|290.5|290.6|290.5|6139
1613129850000|2021-02-12 11:37:30|290.7|290.6|290.7|290.6|290.7|290.6|290.7|290.6|7736
1613129860000|2021-02-12 11:37:40|290.8|290.7|290.8|290.7|290.8|290.7|290.8|290.7|3603
1613129880000|2021-02-12 11:38:00|290.7|290.6|290.6|290.5|290.8|290.6|290.6|290.4|12749
1613129900000|2021-02-12 11:38:20|290.7||290.7||290.7||290.7||877
1613129910000|2021-02-12 11:38:30|290.8|290.6|291|290.8|291.5|291.3|290.8|290.6|97551
1613129920000|2021-02-12 11:38:40|291.1|290.9|290.8|290.6|291.2|291.1|290.8|290.6|72797
1613129930000|2021-02-12 11:38:50|290.7|290.5|290.7|290.5|290.7|290.5|290.6|290.5|3873
1613129940000|2021-02-12 11:39:00|290.6|290.6|290.5|290.3|290.6|290.6|290.4|290.3|4934
1613129950000|2021-02-12 11:39:10|290.4||290.4||290.4||290.4||200
1613129960000|2021-02-12 11:39:20|290.5|290.4|290.5|290.4|290.6|290.5|290.5|290.4|9001
1613129970000|2021-02-12 11:39:30|290.6||290.6||290.6||290.6||207
1613130000000|2021-02-12 11:40:00|290.5|290.3|290.2|290.1|290.5|290.3|290.2|290|8379
1613130050000|2021-02-12 11:40:50|||||||||1000
1613130060000|2021-02-12 11:41:00|290.3|290.2|290.2|290|290.3|290.2|290.1|290|10739
1613130090000|2021-02-12 11:41:30|290.1||290.1||290.1||290.1||1005
1613130110000|2021-02-12 11:41:50|290.2|290.1|290.3|290.2|290.4|290.3|290.2|290.1|8681
1613130140000|2021-02-12 11:42:20|290.4|290.3|290.4|290.3|290.4|290.3|290.4|290.3|3955
1613130180000|2021-02-12 11:43:00|290.3|290.2|290.4|290.3|290.4|290.3|290.3|290.2|6963
1613130190000|2021-02-12 11:43:10|290.3|290.2|290.2|290|290.3|290.2|290.1|289.9|122702
1613130220000|2021-02-12 11:43:40|290.1|289.9|290.1|290|290.1|290|290.1|289.9|23145
1613130230000|2021-02-12 11:43:50||289.9||290||290||289.9|21234
1613130240000|2021-02-12 11:44:00||289.9||290||290||289.9|3469
1613130250000|2021-02-12 11:44:10|||||||||2154
1613130270000|2021-02-12 11:44:30|290.2|290.1|290.3|290.2|290.3|290.2|290.2|290.1|26433
1613130280000|2021-02-12 11:44:40|290.4|290.3|290.4|290.3|290.4|290.3|290.4|290.3|5226
1613130300000|2021-02-12 11:45:00|290.3|290.2|290.2|290|290.3|290.2|290.1|290|7015
1613130310000|2021-02-12 11:45:10|290.3|290.1|290.4|290.2|290.4|290.2|290.3|290|1725
1613130330000|2021-02-12 11:45:30|290.5|290.3|290.3|290.2|290.5|290.4|290.3|290.2|28811
1613130340000|2021-02-12 11:45:40|||||||||2000
1613130400000|2021-02-12 11:46:40|290.4|290.1|290.2|290.1|290.4|290.1|290.2|290.1|36903
1613130410000|2021-02-12 11:46:50|||||||||19954
1613130430000|2021-02-12 11:47:10|290.3|290.2|290.3|290.2|290.3|290.2|290.3|290.2|11888
1613130450000|2021-02-12 11:47:30|290.4||290.3||290.4||290.3||7700
1613130480000|2021-02-12 11:48:00|290.4|290.3|290.1|290|290.4|290.3|290.1|290|123362
1613130490000|2021-02-12 11:48:10|290.2|290.1|290.2|290.1|290.2|290.1|290.1|289.9|50469
1613130500000|2021-02-12 11:48:20|290.3|290.2|290.6|290.4|290.6|290.4|290.3|290.2|24113
1613130510000|2021-02-12 11:48:30|290.5||290.5||290.5||290.5||4921
1613130520000|2021-02-12 11:48:40|||||||||5478
1613130550000|2021-02-12 11:49:10|290.4|290.3|290.4|290.3|290.4|290.3|290.4|290.3|3844
1613130570000|2021-02-12 11:49:30|290.3|290.2|290.3|290.2|290.4|290.2|290.3|290.2|4924
1613130580000|2021-02-12 11:49:40|290.4|290.3|290.4|290.2|290.4|290.3|290.4|290.2|18598
1613130600000|2021-02-12 11:50:00|290.5|290.3|290.5|290.3|290.5|290.3|290.5|290.3|3546
1613130610000|2021-02-12 11:50:10|290.4||290.4||290.4||290.4||0
1613130620000|2021-02-12 11:50:20|290.3|290.2|290.4|290.2|290.4|290.3|290.3|290.2|14427
1613130640000|2021-02-12 11:50:40|290.3|290.3|290.4|290.2|290.4|290.3|290.3|290.2|10847
1613130660000|2021-02-12 11:51:00|290.3|290.3|290.5|290.3|290.5|290.4|290.3|290.2|19666
1613130670000|2021-02-12 11:51:10|290.4|290.4|290.4|290.3|290.4|290.4|290.4|290.3|0
1613130690000|2021-02-12 11:51:30|290.3|290.2|290.4|290.3|290.4|290.3|290.3|290.2|3294
1613130700000|2021-02-12 11:51:40|||||||||7500
1613130730000|2021-02-12 11:52:10|290.5|290.4|290.5|290.4|290.5|290.4|290.5|290.4|5604
1613130760000|2021-02-12 11:52:40|290.6|290.5|290.7|290.6|290.7|290.6|290.6|290.5|17662
1613130780000|2021-02-12 11:53:00|290.8|290.7|290.8|290.7|290.8|290.7|290.7|290.6|20114
1613130790000|2021-02-12 11:53:10|290.7|290.6|290.7|290.6|290.7|290.6|290.7|290.6|700
1613130810000|2021-02-12 11:53:30|290.6|290.5|290.6|290.5|290.6|290.5|290.6|290.5|416
1613130820000|2021-02-12 11:53:40|290.5|290.4|290.5|290.3|290.5|290.4|290.4|290.3|6563
1613130840000|2021-02-12 11:54:00|290.6|290.4|290.6|290.5|290.7|290.6|290.5|290.4|46569
1613130850000|2021-02-12 11:54:10|290.5|290.4|290.5|290.4|290.5|290.4|290.4|290.2|14215
1613130860000|2021-02-12 11:54:20|290.6||290.5||290.6||290.5||46408
1613130890000|2021-02-12 11:54:50|290.6|290.5|290.6|290.5|290.7|290.6|290.6|290.5|18104
1613130900000|2021-02-12 11:55:00|290.7|290.4|290.7|290.6|290.8|290.7|290.7|290.4|41436
1613130910000|2021-02-12 11:55:10|290.8|290.7|290.8|290.7|290.8|290.7|290.8|290.6|3499
1613130920000|2021-02-12 11:55:20|290.9|290.8|291|290.8|291|290.9|290.9|290.8|11690
1613130930000|2021-02-12 11:55:30|290.9||290.9||290.9||290.9||1000
1613130940000|2021-02-12 11:55:40|291||291||291||291||2694
1613130950000|2021-02-12 11:55:50|290.9|290.9|291|290.9|291.1|291|290.9|290.8|33824
1613130960000|2021-02-12 11:56:00|291.1|291|291.1|291|291.1|291|291.1|291|9952
1613130970000|2021-02-12 11:56:10|291.2|291.1|291.2|291.1|291.2|291.1|291.2|291.1|8576
1613130980000|2021-02-12 11:56:20|291.3|291.2|291.4|291.2|291.4|291.2|291.3|291.2|9791
1613130990000|2021-02-12 11:56:30|291.3|291.3|291.4|291.3|291.4|291.3|291.3|291.3|2946
1613131000000|2021-02-12 11:56:40|291.5|291.4|291.5|291.4|291.5|291.4|291.5|291.4|8769
1613131010000|2021-02-12 11:56:50|291.6|291.5|291.7|291.5|291.7|291.6|291.6|291.5|7268
1613131020000|2021-02-12 11:57:00|291.8|291.6|292.1|292|292.1|292|291.8|291.6|32039
1613131030000|2021-02-12 11:57:10|292|291.9|292.1|291.9|292.1|291.9|292|291.9|3668
1613131040000|2021-02-12 11:57:20|292.2|292|292|291.8|292.2|292.1|291.7|291.4|46206
1613131050000|2021-02-12 11:57:30|292.1|291.9|292.2|292|292.2|292.1|292|291.9|10381
1613131060000|2021-02-12 11:57:40|292.3|292.1|292.4|292.2|292.9|292.7|292.3|292.1|98069
1613131070000|2021-02-12 11:57:50|292.3|292.1|292.2|292.1|292.3|292.1|292.1|292|13793
1613131080000|2021-02-12 11:58:00|292.1|292|292.2|292|292.3|292.2|292.1|292|53663
1613131090000|2021-02-12 11:58:10|292.1|292.1|292.4|292.3|292.4|292.3|292.1|292|6980
1613131100000|2021-02-12 11:58:20|292.3|292.2|292.3|292.1|292.4|292.2|292.3|292.1|43535
1613131110000|2021-02-12 11:58:30|292.4|292.2|292.5|292.3|292.5|292.4|292.4|292.2|27914
1613131120000|2021-02-12 11:58:40|292.3|292.2|292.1|292|292.5|292.4|292.1|291.9|25868
1613131130000|2021-02-12 11:58:50||291.9||291.9||291.9||291.9|0
1613131140000|2021-02-12 11:59:00|292.2|292|292.3|292.2|292.3|292.2|292.2|292|1674
1613131150000|2021-02-12 11:59:10|292.4|292.3|292.5|292.4|292.5|292.4|292.3|292.2|23779
1613131160000|2021-02-12 11:59:20|292.6|292.5|292.8|292.6|292.9|292.8|292.6|292.5|28122
1613131170000|2021-02-12 11:59:30|292.7||292.8||292.8||292.7||0
1613131190000|2021-02-12 11:59:50|292.9|292.7|292.9|292.8|292.9|292.8|292.9|292.6|9224
1613131200000|2021-02-12 12:00:00|292.8|292.7|292.8|292.6|292.9|292.7|292.8|292.6|2800
1613131220000|2021-02-12 12:00:20|292.9|292.7|292.8|292.6|292.9|292.8|292.8|292.6|27131
1613131230000|2021-02-12 12:00:30|292.9|292.8|292.9|292.7|292.9|292.8|292.9|292.7|4800
1613131240000|2021-02-12 12:00:40|293|292.8|292.4|292.2|293|292.9|292.2|292.1|118587
1613131250000|2021-02-12 12:00:50|292.5|292.3|292.5|292.3|292.5|292.3|292.4|292.3|500
1613131260000|2021-02-12 12:01:00|292.6|292.4|292.8|292.7|292.8|292.7|292.6|292.4|29363
1613131280000|2021-02-12 12:01:20|292.7|292.6|292.8|292.6|292.8|292.6|292.7|292.6|1627
1613131290000|2021-02-12 12:01:30|292.7|292.7|292.7|292.6|292.7|292.7|292.7|292.6|1216
1613131300000|2021-02-12 12:01:40|292.8|292.7|292.9|292.8|293|292.9|292.8|292.7|32394
1613131310000|2021-02-12 12:01:50|292.8|292.7|292.8|292.6|292.8|292.7|292.8|292.6|1000
1613131320000|2021-02-12 12:02:00|292.7|292.5|292.8|292.6|292.8|292.6|292.7|292.5|3250
1613131330000|2021-02-12 12:02:10|292.9|292.8|292.9|292.8|292.9|292.8|292.9|292.8|6510
1613131340000|2021-02-12 12:02:20|292.8|292.7|292.8|292.6|292.8|292.7|292.8|292.6|43233
1613131350000|2021-02-12 12:02:30||292.7||292.7||292.7||292.6|3084
1613131360000|2021-02-12 12:02:40|292.9|292.8|292.9|292.8|292.9|292.8|292.9|292.8|18891
1613131370000|2021-02-12 12:02:50|292.8|292.7|292.9|292.8|293|292.9|292.8|292.7|35621
1613131380000|2021-02-12 12:03:00|292.8|292.7|292.9|292.8|292.9|292.8|292.8|292.7|0
1613131390000|2021-02-12 12:03:10|293|292.9|293.3|293.1|293.3|293.2|293|292.9|95735
1613131400000|2021-02-12 12:03:20|293.2|293.2|293.1|293|293.2|293.2|293.1|293|6930
1613131410000|2021-02-12 12:03:30|293.2||293.2||293.2||293.2||100
1613131420000|2021-02-12 12:03:40|293.1|293.1|293.3|293.2|293.3|293.2|293.1|293|12604
1613131430000|2021-02-12 12:03:50||293.1||293.1||293.1||293.1|0
1613131440000|2021-02-12 12:04:00|293.2|293.2|293.3|293.1|293.4|293.3|293.2|293.1|10242
1613131450000|2021-02-12 12:04:10|293.2|293|293.2|293|293.2|293|293.1|293|9050
1613131460000|2021-02-12 12:04:20|293.1|292.9|292.8|292.6|293.1|293|292.8|292.6|90573
1613131470000|2021-02-12 12:04:30|292.7|292.5|292.8|292.6|292.8|292.7|292.5|292.3|24281
1613131480000|2021-02-12 12:04:40|292.7|292.7|292.8|292.6|292.9|292.8|292.7|292.5|37735
1613131490000|2021-02-12 12:04:50|292.9|292.7|292.8|292.6|292.9|292.7|292.8|292.6|11502
1613131500000|2021-02-12 12:05:00|292.7|292.5|292.7|292.5|292.7|292.5|292.6|292.5|1750
1613131510000|2021-02-12 12:05:10|292.6|292.4|292.4|292.2|292.6|292.4|292.4|292.2|4720
1613131520000|2021-02-12 12:05:20|292.3|292.1|292.4|292.2|292.6|292.5|292.3|292.1|46094
1613131530000|2021-02-12 12:05:30|292.3|292.1|292.2|292|292.3|292.1|292.2|292|10889
1613131550000|2021-02-12 12:05:50|292.4|292.1|292.4|292.2|292.4|292.3|292.3|292.1|56557
1613131560000|2021-02-12 12:06:00|292.3|292.3|292.4|292.3|292.4|292.3|292.2|292|31296
1613131570000|2021-02-12 12:06:10|292.3|292.2|292.3|292.1|292.4|292.3|292.2|292|27982
1613131580000|2021-02-12 12:06:20|292.4|292.2|292.4|292.2|292.4|292.3|292.4|292.2|2000
1613131590000|2021-02-12 12:06:30|292.5|292.3|292.4|292.2|292.5|292.3|292.3|292.2|5385
1613131600000|2021-02-12 12:06:40|292.3|292.3|292.6|292.4|292.6|292.4|292.3|292.2|28055
1613131610000|2021-02-12 12:06:50|292.5|292.5|292.5|292.4|292.6|292.5|292.5|292.4|52000
1613131620000|2021-02-12 12:07:00|292.4|292.3|292.4|292.2|292.5|292.3|292.3|292.2|1315
1613131630000|2021-02-12 12:07:10|292.3|292.1|292.4|292.2|292.4|292.3|292.1|292|77727
1613131640000|2021-02-12 12:07:20|292.5|292.3|292.5|292.3|292.5|292.3|292.5|292.3|1762
1613131650000|2021-02-12 12:07:30|292.4|292.4|292.3|292.2|292.6|292.5|292.3|292.2|29105
1613131660000|2021-02-12 12:07:40|292.4|292.3|292.3|292.1|292.4|292.3|292.3|292.1|3294
1613131670000|2021-02-12 12:07:50|292.4|292.2|292.5|292.3|292.5|292.3|292.3|292.2|8516
1613131680000|2021-02-12 12:08:00|292.6|292.4|292.8|292.6|292.8|292.6|292.6|292.4|14465
1613131690000|2021-02-12 12:08:10|292.9|292.7|292.9|292.8|292.9|292.8|292.9|292.6|32612
1613131700000|2021-02-12 12:08:20||292.7||292.7||292.8||292.7|0
1613131710000|2021-02-12 12:08:30|293|292.8|293|292.9|293|292.9|293|292.8|2762
1613131730000|2021-02-12 12:08:50|293.1|293|293.1|292.9|293.1|293|293|292.9|3706
1613131740000|2021-02-12 12:09:00|293.2|293|293.7|293.5|293.8|293.6|293.2|293|41661
1613131750000|2021-02-12 12:09:10|293.8|293.6|293.7|293.5|293.8|293.6|293.6|293.5|3629
1613131760000|2021-02-12 12:09:20||293.6||293.5||293.6||293.5|2704
1613131770000|2021-02-12 12:09:30|293.8|293.6|293.7|293.6|293.9|293.7|293.7|293.5|13564
1613131780000|2021-02-12 12:09:40|293.8||293.8||293.8||293.8||0
1613131790000|2021-02-12 12:09:50|293.7||293.7||293.7||293.7||0
1613131800000|2021-02-12 12:10:00|293.6|293.5|293.6|293.4|293.6|293.5|293.6|293.4|3287
1613131830000|2021-02-12 12:10:30|293.7|293.5|293.7|293.5|293.7|293.6|293.6|293.4|2939
1613131840000|2021-02-12 12:10:40|293.6|293.4|293.6|293.4|293.6|293.4|293.6|293.4|0
1613131850000|2021-02-12 12:10:50|293.7|293.6|294|293.7|294|293.8|293.7|293.5|19656
1613131860000|2021-02-12 12:11:00|293.9|293.8|294.1|293.9|294.3|294.1|293.6|293.4|284678
1613131870000|2021-02-12 12:11:10|294|293.8|294|293.8|294.1|293.8|294|293.7|0
1613131910000|2021-02-12 12:11:50|294.1|293.9|294.4|294.3|294.6|294.4|294.1|293.9|22925
1613131920000|2021-02-12 12:12:00|294.3|294.2|294.7|294.6|294.7|294.6|294.3|294.1|29614
1613131930000|2021-02-12 12:12:10||294.5||294.5||294.6||294.4|29077
1613131940000|2021-02-12 12:12:20|294.8|294.6|294.9|294.7|295|294.9|294.8|294.6|87073
1613131950000|2021-02-12 12:12:30|295|294.6|294.9|294.7|295|294.9|294.9|294.6|42163
1613131960000|2021-02-12 12:12:40|295|294.8|294.9|294.8|295|294.8|294.9|294.8|0
1613131970000|2021-02-12 12:12:50|294.8|294.7|294.9|294.8|294.9|294.8|294.8|294.7|988
1613131980000|2021-02-12 12:13:00|294.8|294.7|295.1|295|295.2|295.1|294.8|294.7|349159
1613131990000|2021-02-12 12:13:10|295.2||295.2||295.2||295.2||0
1613132000000|2021-02-12 12:13:20|295.1|294.9|295.1|294.8|295.2|295|294.9|294.7|10686
1613132010000|2021-02-12 12:13:30|295|295|295|294.8|295.1|295|295|294.8|30112
1613132020000|2021-02-12 12:13:40|294.9|294.7|294.7|294.3|294.9|294.7|294.7|294.3|1448
1613132030000|2021-02-12 12:13:50|294.6|294.4|294.6|294.4|294.6|294.4|294.6|294.4|100
1613132040000|2021-02-12 12:14:00|294.7||294.7||294.7||294.7||3650
1613132050000|2021-02-12 12:14:10|294.6|294.5|295.1|295|295.2|295|294.6|294.5|25003
1613132060000|2021-02-12 12:14:20|295.2|294.9|295.2|295|295.2|295|295.2|294.9|7298
1613132070000|2021-02-12 12:14:30|295.1||295.1||295.1||295.1||700
1613132080000|2021-02-12 12:14:40|295|294.9|295|294.8|295|295|295|294.8|1390
1613132100000|2021-02-12 12:15:00|294.9|294.7|294.7|294.4|294.9|294.7|294.7|294.4|2381
1613132110000|2021-02-12 12:15:10|294.8|294.5|295.3|295.1|295.4|295.1|294.8|294.5|8807
1613132120000|2021-02-12 12:15:20|295.2|295|295.3|295.1|295.3|295.1|295.2|295|0
1613132140000|2021-02-12 12:15:40|||||||||2000
1613132150000|2021-02-12 12:15:50|295.2|295.2|295.3|295.1|295.3|295.2|295.2|295.1|3178
1613132160000|2021-02-12 12:16:00|||||||||236
1613132170000|2021-02-12 12:16:10|295.4|295.3|295.4|295.1|295.5|295.3|295.3|295.1|20000
1613132180000|2021-02-12 12:16:20|295.5|295.2|295.5|295.3|295.5|295.3|295.5|295.2|0
1613132190000|2021-02-12 12:16:30|295.4|295.2|295.5|295.3|295.5|295.4|295.4|295.1|8896
1613132200000|2021-02-12 12:16:40|||||||||96
1613132240000|2021-02-12 12:17:20|295.6|295.4|295.2|295|295.6|295.4|295.1|295|19960
1613132250000|2021-02-12 12:17:30|295.1|294.9|295.1|294.8|295.1|295|295|294.8|60800
1613132260000|2021-02-12 12:17:40|295||294.9||295.1||294.9||5281
1613132270000|2021-02-12 12:17:50|295.1||295||295.1||295||1872
1613132280000|2021-02-12 12:18:00|294.9||294.9||294.9||294.9||0
1613132300000|2021-02-12 12:18:20|295|294.9|295|294.8|295|294.9|294.9|294.8|6898
1613132320000|2021-02-12 12:18:40|||||||||2000
1613132340000|2021-02-12 12:19:00|294.9||295||295||294.9||900
1613132350000|2021-02-12 12:19:10|294.9|294.7|294.8|294.6|294.9|294.7|294.6|294.5|43667
1613132360000|2021-02-12 12:19:20|294.7|294.7|294.6|294.5|294.9|294.7|294.6|294.5|19068
1613132370000|2021-02-12 12:19:30|294.5|294.4|294.6|294.4|294.6|294.4|294.5|294.3|7425
1613132380000|2021-02-12 12:19:40||294.5||294.4||294.5||294.4|500
1613132390000|2021-02-12 12:19:50|294.5|294.5|294.2|294.1|294.5|294.5|294.2|294.1|10215
1613132400000|2021-02-12 12:20:00|294.1|294|294.1|294|294.2|294|294.1|294|1752
1613132410000|2021-02-12 12:20:10|294|293.9|294.1|293.9|294.1|293.9|294|293.9|1155
1613132420000|2021-02-12 12:20:20|294|293.8|294|293.8|294|293.8|293.9|293.8|6655
1613132430000|2021-02-12 12:20:30|293.9|293.7|294.1|294|294.1|294|293.8|293.6|45815
1613132440000|2021-02-12 12:20:40|294.2|293.9|294.2|293.9|294.4|294.2|294.2|293.9|16384
1613132450000|2021-02-12 12:20:50|294.1|293.8|293.8|293.6|294.1|293.8|293.8|293.6|2660
1613132460000|2021-02-12 12:21:00|293.7||293.7||293.8||293.7||0
1613132470000|2021-02-12 12:21:10|293.8|293.7|294|293.9|294|293.9|293.8|293.6|17606
1613132480000|2021-02-12 12:21:20|293.9|293.8|293.9|293.7|293.9|293.8|293.9|293.7|3402
1613132490000|2021-02-12 12:21:30|294|293.8|294.3|294.1|294.3|294.1|294|293.8|5322
1613132510000|2021-02-12 12:21:50|294.2|294|294|293.9|294.2|294|294|293.8|0
1613132520000|2021-02-12 12:22:00||293.8||293.9||293.9||293.8|2839
1613132530000|2021-02-12 12:22:10|293.9|293.8|293.8|293.6|293.9|293.8|293.6|293.5|6983
1613132540000|2021-02-12 12:22:20|293.7|293.5|293.7|293.5|293.7|293.5|293.7|293.5|0
1613132550000|2021-02-12 12:22:30|||||||||300
1613132560000|2021-02-12 12:22:40|293.6|293.4|293.6|293.4|293.6|293.4|293.6|293.4|4884
1613132570000|2021-02-12 12:22:50|293.7|293.5|293.8|293.6|293.8|293.6|293.7|293.5|5476
1613132580000|2021-02-12 12:23:00|293.7|293.5|293.7|293.4|293.7|293.5|293.6|293.4|7790
1613132590000|2021-02-12 12:23:10|293.6|293.5|293.6|293.4|293.7|293.5|293.6|293.4|853
1613132600000|2021-02-12 12:23:20|293.7|293.5|293.8|293.6|293.8|293.7|293.7|293.5|11137
1613132610000|2021-02-12 12:23:30|293.7|293.5|293.8|293.5|293.8|293.5|293.7|293.5|0
1613132620000|2021-02-12 12:23:40||293.6||293.6||293.7||293.6|5448
1613132630000|2021-02-12 12:23:50||293.7||293.6||293.7||293.6|0
1613132640000|2021-02-12 12:24:00|293.7||293.8||293.8||293.7||0
1613132650000|2021-02-12 12:24:10|293.9|293.7|293.8|293.7|293.9|293.8|293.8|293.7|28089
1613132660000|2021-02-12 12:24:20|293.7|293.6|293.8|293.6|293.8|293.6|293.7|293.6|1687
1613132670000|2021-02-12 12:24:30|293.9|293.7|293.9|293.7|293.9|293.8|293.9|293.7|4584
1613132690000|2021-02-12 12:24:50|294|293.8|294.2|294.1|294.3|294.1|294|293.8|62796
1613132700000|2021-02-12 12:25:00|294.3|294.2|294.3|294.2|294.3|294.2|294.2|294.1|8136
1613132710000|2021-02-12 12:25:10|294.2|294.1|294.3|294.1|294.3|294.1|294.2|294.1|795
1613132720000|2021-02-12 12:25:20||294.2||294.1||294.2||294.1|2804
1613132740000|2021-02-12 12:25:40||294.2||294.2||294.2||294.2|2000
1613132750000|2021-02-12 12:25:50|294.4|294.3|294.5|294.3|294.5|294.3|294.3|294.2|8162
1613132770000|2021-02-12 12:26:10|294.6|294.4|294.5|294.3|294.6|294.5|294.5|294.3|7096
1613132780000|2021-02-12 12:26:20||294.4||294.4||294.4||294.4|0
1613132800000|2021-02-12 12:26:40|294.6|294.5|294.6|294.5|294.7|294.5|294.6|294.5|5035
1613132810000|2021-02-12 12:26:50|294.7||294.7||294.7||294.7||0
1613132820000|2021-02-12 12:27:00|294.6|294.6|294.3|294|294.7|294.6|294.2|294|32905
1613132830000|2021-02-12 12:27:10|294.2|293.9|294.1|293.9|294.2|293.9|294|293.8|2382
1613132840000|2021-02-12 12:27:20|294.3|294.2|294.2|294|294.3|294.2|294.1|294|27936
1613132850000|2021-02-12 12:27:30|294.3|293.9|294.1|294|294.3|294|294.1|293.9|0
1613132860000|2021-02-12 12:27:40|294.3|294.1|294.4|294.3|294.4|294.3|294.3|294.1|11255
1613132890000|2021-02-12 12:28:10||294.2||294.3||294.3||294.2|2037
1613132900000|2021-02-12 12:28:20|294.5|294.4|294.8|294.6|294.8|294.6|294.5|294.4|7076
1613132920000|2021-02-12 12:28:40|294.7|294.5|294.9|294.8|294.9|294.8|294.7|294.5|14797
1613132930000|2021-02-12 12:28:50||294.7||294.7||294.8||294.7|1882
1613132940000|2021-02-12 12:29:00|294.8|294.8|295|294.9|295.2|295|294.8|294.8|31145
1613132950000|2021-02-12 12:29:10|294.9|294.8|294.9|294.7|295|294.9|294.8|294.7|7637
1613132970000|2021-02-12 12:29:30|295|294.8|294.9|294.7|295|294.8|294.9|294.7|6800
1613132980000|2021-02-12 12:29:40|295|294.8|295|294.8|295|294.9|295|294.8|0
1613133000000|2021-02-12 12:30:00|295.1|294.9|295|294.9|295.1|295|295|294.9|20866
1613133010000|2021-02-12 12:30:10|294.9|294.8|294.9|294.7|295.1|295|294.8|294.6|56209
1613133020000|2021-02-12 12:30:20|294.8|294.6|294.6|294.3|294.8|294.6|294.5|294.3|19294
1613133030000|2021-02-12 12:30:30||294.4||294.4||294.4||294.4|0
1613133040000|2021-02-12 12:30:40|294.8|294.5|295|294.9|295|294.9|294.8|294.5|14451
1613133050000|2021-02-12 12:30:50|295.1|295|295.1|294.9|295.1|295|295|294.9|7575
1613133060000|2021-02-12 12:31:00|295|295|295.1|294.9|295.1|295|295|294.9|1000
1613133080000|2021-02-12 12:31:20|295.3|295|295.3|295.2|295.3|295.2|295.2|295|36784
1613133090000|2021-02-12 12:31:30|||||||||700
1613133100000|2021-02-12 12:31:40|295.4|295.1|295.3|295.1|295.4|295.3|295.3|295.1|32816
1613133130000|2021-02-12 12:32:10|295.4|295.2|295.4|295.2|295.4|295.3|295.4|295.2|9844
1613133140000|2021-02-12 12:32:20|295.3|295.1|294.8|294.6|295.3|295.1|294.8|294.6|9640
1613133150000|2021-02-12 12:32:30|294.7|294.5|294.7|294.5|294.7|294.5|294.7|294.5|0
1613133160000|2021-02-12 12:32:40|294.6|294.6|294.6|294.5|294.6|294.6|294.6|294.5|2185
1613133170000|2021-02-12 12:32:50|294.7|294.6|294.7|294.5|294.7|294.6|294.6|294.5|14500
1613133180000|2021-02-12 12:33:00|294.6|294.4|294.6|294.4|294.6|294.5|294.6|294.4|3213
1613133190000|2021-02-12 12:33:10|294.7|294.5|294.6|294.5|294.7|294.6|294.6|294.4|10859
1613133200000|2021-02-12 12:33:20|294.5|294.4|294.3|294.1|294.6|294.5|294.2|294.1|29809
1613133210000|2021-02-12 12:33:30|294.2|294|293.6|293.4|294.3|294.1|293.4|293.3|53771
1613133220000|2021-02-12 12:33:40|293.7|293.5|293.7|293.5|293.8|293.6|293.6|293.5|11195
1613133230000|2021-02-12 12:33:50|293.9|293.6|294.4|294.1|294.4|294.2|293.9|293.6|21276
1613133240000|2021-02-12 12:34:00|294.3|294|294.1|293.9|294.3|294.1|294|293.8|7175
1613133250000|2021-02-12 12:34:10|294|293.8|293.8|293.5|294|293.9|293.8|293.5|26494
1613133260000|2021-02-12 12:34:20|293.7|293.6|293.6|293.4|293.8|293.7|293.6|293.3|13098
1613133270000|2021-02-12 12:34:30|293.7|293.5|293.2|293|293.7|293.6|293.1|293|24546
1613133280000|2021-02-12 12:34:40|293.1|292.9|293.1|292.8|293.2|293.1|292.9|292.7|65822
1613133290000|2021-02-12 12:34:50|293|292.7|293|292.8|293|292.8|293|292.7|0
1613133300000|2021-02-12 12:35:00|292.9|292.7|292.8|292.6|292.9|292.8|292.6|292.5|8636
1613133310000|2021-02-12 12:35:10|292.7|292.7|293|292.8|293.3|293.1|292.7|292.7|35930
1613133320000|2021-02-12 12:35:20|292.9|292.7|292.8|292.6|293|292.9|292.8|292.6|3197
1613133330000|2021-02-12 12:35:30|292.9|292.7|292.9|292.7|292.9|292.7|292.8|292.7|9670
1613133340000|2021-02-12 12:35:40|293|292.8|293.1|293|293.1|293|293|292.8|9200
1613133350000|2021-02-12 12:35:50|293|292.9|292.9|292.8|293|292.9|292.9|292.8|4160
1613133360000|2021-02-12 12:36:00|||||||||1827
1613133370000|2021-02-12 12:36:10|293|292.9|292.9|292.7|293|292.9|292.9|292.7|16149
1613133380000|2021-02-12 12:36:20|293|292.8|293.2|293|293.3|293.2|293|292.8|20716
1613133390000|2021-02-12 12:36:30|293.3|293.1|293|292.8|293.3|293.2|293|292.8|10279
1613133410000|2021-02-12 12:36:50|293.1|292.9|293.1|293|293.2|293.1|293.1|292.9|15278
1613133420000|2021-02-12 12:37:00|293.2|293.1|293.4|293.2|293.4|293.3|293.2|293.1|11446
1613133430000|2021-02-12 12:37:10|293.3|293.1|293.3|293.1|293.3|293.1|293.1|292.9|6009
1613133440000|2021-02-12 12:37:20|293.2|293|293.1|292.9|293.2|293|293|292.8|5730
1613133450000|2021-02-12 12:37:30|293.2|293|293.4|293.2|293.4|293.2|293.2|293|5571
1613133460000|2021-02-12 12:37:40|293.5|293.3|293.4|293.2|293.7|293.4|293.4|293.2|9082
1613133480000|2021-02-12 12:38:00|293.3|293.3|293.5|293.3|293.5|293.4|293.3|293.3|11515
1613133500000|2021-02-12 12:38:20|293.4|293.1|293.1|292.9|293.4|293.1|293.1|292.9|60000
1613133510000|2021-02-12 12:38:30|293.2|293|293|292.8|293.2|293.1|293|292.8|31618
1613133520000|2021-02-12 12:38:40|293.6|292.9|293|292.8|293.8|293.6|293|292.8|118768
1613133530000|2021-02-12 12:38:50|292.9|292.7|292.7|292.5|292.9|292.8|292.6|292.5|24651
1613133540000|2021-02-12 12:39:00|292.8|292.6|292.8|292.7|292.8|292.7|292.7|292.6|6198
1613133550000|2021-02-12 12:39:10|292.9|292.8|292.9|292.7|293|292.9|292.8|292.7|28661
1613133560000|2021-02-12 12:39:20||292.8||292.7||292.8||292.7|4818
1613133570000|2021-02-12 12:39:30|293|292.8|293|292.8|293.3|293|292.9|292.7|76323
1613133580000|2021-02-12 12:39:40||292.7||292.8||292.8||292.7|0
1613133600000|2021-02-12 12:40:00|292.9|292.7|292.7|292.5|292.9|292.7|292.7|292.5|7944
1613133610000|2021-02-12 12:40:10|292.8|292.7|292.8|292.6|292.9|292.7|292.8|292.6|22776
1613133620000|2021-02-12 12:40:20|292.7|292.5|292.7|292.5|292.7|292.6|292.7|292.5|0
1613133630000|2021-02-12 12:40:30|292.8|292.6|292.7|292.5|292.8|292.7|292.5|292.4|8258
1613133640000|2021-02-12 12:40:40|292.8|292.6|292.7|292.5|292.8|292.6|292.7|292.5|2464
1613133650000|2021-02-12 12:40:50|292.6|292.6|292.8|292.6|292.8|292.6|292.6|292.6|3483
1613133660000|2021-02-12 12:41:00|292.9|292.7|292.7|292.5|292.9|292.8|292.7|292.5|9660
1613133670000|2021-02-12 12:41:10|292.8|292.6|293.2|293|293.2|293.1|292.7|292.6|38604
1613133680000|2021-02-12 12:41:20||293.1||293.1||293.1||293.1|2000
1613133690000|2021-02-12 12:41:30|293.1|293|293.1|293|293.1|293|293.1|293|1492
1613133700000|2021-02-12 12:41:40|293.2|293.1|293|292.8|293.3|293.1|292.9|292.8|32422
1613133710000|2021-02-12 12:41:50|292.9|292.7|292.8|292.7|293.2|293|292.8|292.7|109702
1613133720000|2021-02-12 12:42:00|292.9|292.8|292.8|292.6|293|292.8|292.8|292.6|7813
1613133740000|2021-02-12 12:42:20|292.7||292.8||292.8||292.7||3063
1613133750000|2021-02-12 12:42:30|292.9|292.7|292.8|292.6|292.9|292.8|292.7|292.6|128014
1613133760000|2021-02-12 12:42:40|292.9|292.7|292.5|292.4|293.1|292.9|292.5|292.4|61534
1613133770000|2021-02-12 12:42:50|292.6|292.5|292.5|292.4|292.7|292.5|292.5|292.4|5241
1613133780000|2021-02-12 12:43:00|292.4|292.3|292.4|292.3|292.5|292.3|292.4|292.3|4056
1613133790000|2021-02-12 12:43:10|292.3|292.2|292.4|292.3|292.4|292.3|292.3|292.2|3093
1613133800000|2021-02-12 12:43:20|292.5|292.4|292.4|292.2|292.5|292.4|292.4|292.2|7328
1613133810000|2021-02-12 12:43:30|292.3|292.3|292.5|292.4|292.5|292.4|292.3|292.2|2797
1613133840000|2021-02-12 12:44:00|292.6|292.5|292.6|292.4|292.7|292.6|292.6|292.4|10185
1613133870000|2021-02-12 12:44:30|292.5|292.5|292.6|292.4|292.6|292.5|292.5|292.4|2404
1613133880000|2021-02-12 12:44:40||292.5||292.5||292.5||292.5|0
1613133900000|2021-02-12 12:45:00|292.7|292.6|292.8|292.6|292.8|292.7|292.7|292.6|16117
1613133920000|2021-02-12 12:45:20|292.7|292.7|292.7|292.5|292.7|292.7|292.7|292.5|8348
1613133940000|2021-02-12 12:45:40|292.6|292.4|292.3|292.2|292.7|292.4|292.3|292.2|76330
1613133960000|2021-02-12 12:46:00|292.4|292.3|292.6|292.4|292.9|292.8|292.3|292.2|103650
1613133970000|2021-02-12 12:46:10|292.5|292.3|292.5|292.4|292.5|292.4|292.4|292.3|4678
1613133980000|2021-02-12 12:46:20|||||||||5140
1613133990000|2021-02-12 12:46:30|292.6|292.5|292.7|292.5|292.7|292.5|292.6|292.5|2740
1613134000000|2021-02-12 12:46:40|292.8|292.6|292.7|292.5|292.8|292.7|292.7|292.5|8486
1613134010000|2021-02-12 12:46:50||292.6||292.6||292.6||292.5|2990
1613134030000|2021-02-12 12:47:10|292.8||292.7||292.8||292.7||4523
1613134040000|2021-02-12 12:47:20|292.8|292.7|292.7|292.6|292.9|292.7|292.7|292.6|11115
1613134050000|2021-02-12 12:47:30|292.8|292.7|292.8|292.7|292.9|292.7|292.7|292.5|18208
1613134060000|2021-02-12 12:47:40|292.7|292.6|292.8|292.6|292.8|292.7|292.7|292.6|940
1613134070000|2021-02-12 12:47:50|292.9|292.7|293|292.8|293|292.8|292.8|292.7|3164
1613134080000|2021-02-12 12:48:00|293.1|292.9|293.1|292.9|293.1|293|293|292.8|43841
1613134090000|2021-02-12 12:48:10|293.2|293|293.4|293.2|293.4|293.3|293.2|293|10645
1613134100000|2021-02-12 12:48:20|293.3|293.3|293.4|293.3|293.4|293.3|293.3|293.2|9762
1613134110000|2021-02-12 12:48:30|293.3|293.2|293.4|293.2|293.4|293.2|293.3|293.1|4175
1613134120000|2021-02-12 12:48:40|293.3|293.1|293.3|293.1|293.4|293.2|293.2|293.1|12963
1613134130000|2021-02-12 12:48:50|293.2|293.2|293.3|293.1|293.3|293.2|293.2|293.1|5608
1613134140000|2021-02-12 12:49:00|293.2|293.2|293.2|293.1|293.3|293.2|293.2|293.1|10067
1613134150000|2021-02-12 12:49:10|293.3|293.2|293.4|293.2|293.4|293.2|293.3|293.2|9839
1613134170000|2021-02-12 12:49:30||293.3||293.3||293.3||293.3|2034
1613134180000|2021-02-12 12:49:40|293.5|293.4|293.9|293.8|293.9|293.8|293.4|293.3|37910
1613134190000|2021-02-12 12:49:50|293.8|293.7|293.9|293.8|293.9|293.8|293.8|293.7|14990
1613134200000|2021-02-12 12:50:00|294|293.9|294|293.8|294|293.9|293.9|293.8|12661
1613134210000|2021-02-12 12:50:10|293.9|293.9|293.9|293.8|293.9|293.9|293.9|293.7|6019
1613134220000|2021-02-12 12:50:20|294||293.9||294||293.9||0
1613134250000|2021-02-12 12:50:50|||||||||5000
1613134260000|2021-02-12 12:51:00|294|293.9|293.9|293.8|294|293.9|293.9|293.8|4006
1613134280000|2021-02-12 12:51:20|293.8|293.7|293.8|293.6|293.9|293.7|293.8|293.6|14160
1613134310000|2021-02-12 12:51:50|293.9|293.7|293.9|293.7|293.9|293.8|293.8|293.6|8186
1613134320000|2021-02-12 12:52:00|293.8||293.9||293.9||293.8||192
1613134330000|2021-02-12 12:52:10|294|293.8|294|293.9|294|293.9|294|293.8|11362
1613134370000|2021-02-12 12:52:50|294.1|294|294|293.8|294.1|294|293.9|293.8|45897
1613134380000|2021-02-12 12:53:00||293.9||293.9||293.9||293.8|0
1613134410000|2021-02-12 12:53:30|293.9|293.8|293.5|293.3|293.9|293.8|293.5|293.3|56941
1613134420000|2021-02-12 12:53:40|293.6|293.4|293.5|293.4|293.6|293.5|293.5|293.4|10237
1613134430000|2021-02-12 12:53:50|293.4|293.3|293.5|293.4|293.5|293.4|293.4|293.3|5548
1613134440000|2021-02-12 12:54:00|293.4|293.3|293.4|293.2|293.5|293.3|293.4|293.2|2084
1613134450000|2021-02-12 12:54:10|293.5|293.3|293.5|293.3|293.5|293.4|293.4|293.3|13107
1613134470000|2021-02-12 12:54:30||293.4||293.4||293.4||293.4|0
1613134480000|2021-02-12 12:54:40|293.4|293.3|293.4|293.3|293.5|293.4|293.4|293.3|10310
1613134490000|2021-02-12 12:54:50|293.3|293.2|293.4|293.3|293.4|293.3|293.3|293.2|503
1613134500000|2021-02-12 12:55:00|293.3|293.2|293.4|293.3|293.4|293.3|293.3|293.2|12052
1613134530000|2021-02-12 12:55:30|293.3|293.2|293.2|293|293.3|293.2|293.2|293|21181
1613134540000|2021-02-12 12:55:40|293.1||293.1||293.1||293.1||0
1613134550000|2021-02-12 12:55:50|293.3|293.1|293.4|293.3|293.4|293.3|293.3|293.1|36000
1613134570000|2021-02-12 12:56:10|293.5|293.4|293.5|293.4|293.5|293.4|293.4|293.4|17859
1613134580000|2021-02-12 12:56:20|293.6|293.5|293.6|293.5|293.6|293.5|293.6|293.5|3919
1613134590000|2021-02-12 12:56:30|293.5|293.4|293.6|293.5|293.6|293.5|293.5|293.3|10160
1613134600000|2021-02-12 12:56:40|||||||||4966
1613134610000|2021-02-12 12:56:50|||||||||990
1613134630000|2021-02-12 12:57:10|||||||||850
1613134640000|2021-02-12 12:57:20|||||||||6355
1613134650000|2021-02-12 12:57:30|293.5|293.4|293.5|293.3|293.5|293.4|293.4|293.3|11717
1613134660000|2021-02-12 12:57:40|293.6|293.4|293.6|293.4|293.6|293.5|293.5|293.4|12086
1613134670000|2021-02-12 12:57:50||293.5||293.5||293.5||293.5|0
1613134680000|2021-02-12 12:58:00|||||||||3171
1613134690000|2021-02-12 12:58:10|293.5|293.4|293.6|293.4|293.6|293.4|293.5|293.4|7484
1613134700000|2021-02-12 12:58:20||293.5||293.4||293.5||293.4|0
1613134710000|2021-02-12 12:58:30|293.5||293.5||293.5||293.5||4389
1613134730000|2021-02-12 12:58:50|293.6|293.5|293.6|293.5|293.6|293.5|293.5|293.5|13613
1613134740000|2021-02-12 12:59:00|293.7|293.6|293.3|293.2|293.7|293.6|293.3|293.2|74355
1613134750000|2021-02-12 12:59:10|293.2|293.1|293.3|293.1|293.3|293.2|293.2|293.1|29524
1613134760000|2021-02-12 12:59:20|293.4|293.2|293.4|293.3|293.4|293.3|293.4|293.2|4052
1613134770000|2021-02-12 12:59:30|||||||||100
1613134780000|2021-02-12 12:59:40|293.5|293.4|293.5|293.4|293.5|293.4|293.4|293.3|9446
1613134800000|2021-02-12 13:00:00|293.4|293.3|293.5|293.4|293.5|293.4|293.4|293.3|7056
1613134810000|2021-02-12 13:00:10|293.6|293.5|293.6|293.5|293.6|293.5|293.6|293.5|10504
1613134820000|2021-02-12 13:00:20|293.7|293.6|293.6|293.5|293.8|293.6|293.6|293.5|3520
1613134830000|2021-02-12 13:00:30|293.7|293.6|293.5|293.4|293.7|293.6|293.5|293.4|8867
1613134840000|2021-02-12 13:00:40|293.6|293.5|293.3|293.1|293.6|293.5|293.3|293.1|11675
1613134860000|2021-02-12 13:01:00|293.4|293.2|293.4|293.2|293.5|293.3|293.4|293.2|8575
1613134870000|2021-02-12 13:01:10|293.5|293.3|293.6|293.4|293.6|293.5|293.5|293.3|16740
1613134880000|2021-02-12 13:01:20||293.5||293.4||293.5||293.4|0
1613134890000|2021-02-12 13:01:30|293.5||293.5||293.5||293.5||0
1613134930000|2021-02-12 13:02:10|293.6|293.5|293.6|293.5|293.6|293.5|293.6|293.5|3248
1613134940000|2021-02-12 13:02:20||293.4||293.5||293.5||293.4|0
1613134950000|2021-02-12 13:02:30|293.5|293.4|293.6|293.5|293.6|293.5|293.5|293.4|1664
1613134960000|2021-02-12 13:02:40|||||||||918
1613134980000|2021-02-12 13:03:00|293.7|293.6|293.7|293.5|293.7|293.6|293.6|293.5|9029
1613134990000|2021-02-12 13:03:10|293.6||293.6||293.6||293.6||0
1613135010000|2021-02-12 13:03:30|293.7|293.6|293.7|293.6|293.7|293.6|293.7|293.5|1000
1613135020000|2021-02-12 13:03:40|||||||||20
1613135040000|2021-02-12 13:04:00|293.6|293.5|293.3|293.1|293.7|293.5|293.2|293.1|66779
1613135050000|2021-02-12 13:04:10||293.2||293.2||293.2||293.2|0
1613135060000|2021-02-12 13:04:20|293.4|293.1|293.2|293|293.4|293.2|293.1|293|18968
1613135080000|2021-02-12 13:04:40|293.1||293.1||293.1||293.1||0
1613135090000|2021-02-12 13:04:50|293|292.9|293.1|292.9|293.1|292.9|293|292.8|14947
1613135100000|2021-02-12 13:05:00|293|292.8|293.1|292.9|293.1|292.9|293|292.8|0
1613135110000|2021-02-12 13:05:10|293|293|292.9|292.7|293|293|292.9|292.7|996
1613135120000|2021-02-12 13:05:20|292.8|292.6|292.8|292.6|292.8|292.6|292.8|292.6|4274
1613135130000|2021-02-12 13:05:30|292.7||292.7||292.7||292.7||0
1613135140000|2021-02-12 13:05:40|292.6|292.5|292.4|292.2|292.6|292.5|292.4|292.2|5169
1613135160000|2021-02-12 13:06:00|292.3|292.1|292.3|292.1|292.4|292.2|292.2|292.1|20229
1613135170000|2021-02-12 13:06:10|292.5|292.2|292.6|292.4|292.7|292.5|292.5|292.2|16699
1613135180000|2021-02-12 13:06:20|292.5|292.3|292.5|292.3|292.5|292.3|292.5|292.3|2000
1613135190000|2021-02-12 13:06:30|292.6|292.4|292.4|292.2|292.6|292.5|292.4|292.2|11899
1613135200000|2021-02-12 13:06:40||292.3||292.2||292.3||292.2|1000
1613135210000|2021-02-12 13:06:50|||||||||100
1613135220000|2021-02-12 13:07:00||292.3||292.3||292.3||292.3|0
1613135230000|2021-02-12 13:07:10|292.3|292.2|292.3|292.1|292.3|292.2|292.3|292.1|5002
1613135240000|2021-02-12 13:07:20|292.2|292|292.2|292|292.3|292.1|292.2|292|7629
1613135260000|2021-02-12 13:07:40||292.1||292.1||292.1||292|0
1613135280000|2021-02-12 13:08:00|292.1|292|291.6|291.5|292.1|292|291.5|291.4|86410
1613135300000|2021-02-12 13:08:20|291.5|291.4|291.5|291.4|291.6|291.4|291.5|291.4|2000
1613135320000|2021-02-12 13:08:40|291.7|291.5|291.9|291.7|291.9|291.7|291.7|291.5|16389
1613135330000|2021-02-12 13:08:50||291.8||291.7||291.8||291.7|3814
1613135340000|2021-02-12 13:09:00|292|291.8|291.8|291.7|292.1|291.9|291.8|291.7|7675
1613135350000|2021-02-12 13:09:10|291.9|292|291.9|291.8|292.1|292|291.9|291.8|50000
1613135360000|2021-02-12 13:09:20||291.7||291.7||291.8||291.7|900
1613135370000|2021-02-12 13:09:30||291.8||291.8||291.8||291.8|0
1613135390000|2021-02-12 13:09:50|292|291.9|292.1|291.9|292.3|292|292|291.9|6043
1613135400000|2021-02-12 13:10:00|292.2|292|292.1|292|292.3|292.1|292.1|292|10873
1613135410000|2021-02-12 13:10:10|292|291.9|292|291.9|292.1|291.9|292|291.9|5444
1613135420000|2021-02-12 13:10:20|292.1|292|291.7|291.6|292.2|292|291.7|291.6|31009
1613135430000|2021-02-12 13:10:30|291.5|291.4|290.7|290.5|291.5|291.4|290.6|290.5|210370
1613135440000|2021-02-12 13:10:40|290.8|290.6|290.8|290.7|290.8|290.7|290.8|290.6|2996
1613135450000|2021-02-12 13:10:50|290.9|290.6|291.1|290.9|291.2|291.1|290.9|290.6|52902
1613135480000|2021-02-12 13:11:20|291.2|291|291.5|291.3|291.7|291.5|291.2|291|15939
1613135490000|2021-02-12 13:11:30||291.4||291.4||291.4||291.4|0
1613135500000|2021-02-12 13:11:40|291.4|291.3|291.5|291.3|291.5|291.3|291.4|291.3|3228
1613135510000|2021-02-12 13:11:50||291.4||291.4||291.4||291.4|0
1613135530000|2021-02-12 13:12:10|||||||||2000
1613135540000|2021-02-12 13:12:20|291.6|291.5|291.7|291.5|291.7|291.5|291.6|291.5|4024
1613135550000|2021-02-12 13:12:30|291.8|291.6|291.8|291.5|292|291.8|291.8|291.5|11878
1613135560000|2021-02-12 13:12:40|291.7|291.7|291.8|291.6|291.8|291.7|291.7|291.5|3472
1613135570000|2021-02-12 13:12:50|291.7||291.7||291.7||291.7||0
1613135580000|2021-02-12 13:13:00|291.6|291.5|291.5|291.3|291.6|291.5|291.5|291.3|2081
1613135600000|2021-02-12 13:13:20|291.4|291.4|291.5|291.3|291.7|291.5|291.4|291.3|6309
1613135610000|2021-02-12 13:13:30|291.6|291.4|291.6|291.4|291.6|291.4|291.6|291.4|5000
1613135630000|2021-02-12 13:13:50|291.5||291.5||291.5||291.5||0
1613135640000|2021-02-12 13:14:00||291.3||291.4||291.4||291.3|2701
1613135650000|2021-02-12 13:14:10|291.4|291.3|291.4|291.2|291.4|291.3|291.4|291.2|2000
1613135660000|2021-02-12 13:14:20|291.5|291.3|291.5|291.3|291.5|291.3|291.5|291.3|0
1613135670000|2021-02-12 13:14:30||291.4||291.4||291.4||291.4|155
1613135680000|2021-02-12 13:14:40|291.4|291.3|291.4|291.3|291.4|291.3|291.4|291.3|20000
1613135690000|2021-02-12 13:14:50|291.3|291.2|291.4|291.2|291.4|291.2|291.3|291.2|2646
1613135720000|2021-02-12 13:15:20|291.3|291.3|291.3|291.2|291.4|291.3|291.3|291.2|3059
1613135730000|2021-02-12 13:15:30|291.2|291.1|291.2|291|291.2|291.1|291.2|291|8861
1613135740000|2021-02-12 13:15:40||291.1||291||291.1||291|1415
1613135760000|2021-02-12 13:16:00|291.1||291.1||291.1||291.1||2010
1613135780000|2021-02-12 13:16:20||290.9||290.9||290.9||290.9|9826
1613135790000|2021-02-12 13:16:30|291|290.8|291|290.8|291|290.8|291|290.8|0
1613135800000|2021-02-12 13:16:40|||||||||2000
1613135830000|2021-02-12 13:17:10|291.1|290.9|291.1|290.9|291.1|290.9|291.1|290.9|3669
1613135850000|2021-02-12 13:17:30||291||290.9||291||290.9|0
1613135870000|2021-02-12 13:17:50||291||291||291||291|0
1613135900000|2021-02-12 13:18:20|291.2|291.1|291.2|291.1|291.2|291.1|291.2|291.1|23623
1613135920000|2021-02-12 13:18:40|291.1|291|291.1|290.9|291.1|291|291|290.8|24791
1613135930000|2021-02-12 13:18:50|291.2|291|291.2|291|291.4|291.2|291.2|291|21449
1613135940000|2021-02-12 13:19:00|291.3||291.2||291.3||291.2||0
1613135950000|2021-02-12 13:19:10||291.1||291.1||291.1||291.1|10
1613135960000|2021-02-12 13:19:20|291.1|291|291|290.9|291.2|291|291|290.9|14460
1613135970000|2021-02-12 13:19:30|291.1|291|291.1|291|291.1|291|291.1|291|4700
1613135980000|2021-02-12 13:19:40|291|290.9|291.1|290.9|291.1|291|290.9|290.8|8620
1613135990000|2021-02-12 13:19:50|291||291.1||291.1||291||0
1613136000000|2021-02-12 13:20:00|291|290.8|291.1|291|291.2|291|290.9|290.8|11235
1613136010000|2021-02-12 13:20:10|291|290.9|291|290.8|291.1|290.9|290.9|290.8|6877
1613136050000|2021-02-12 13:20:50|290.9|290.7|291|290.9|291.1|290.9|290.7|290.6|24572
1613136060000|2021-02-12 13:21:00|291.1|291|291|290.8|291.1|291|291|290.8|9159
1613136070000|2021-02-12 13:21:10|290.9|290.7|290.8|290.6|290.9|290.7|290.7|290.6|3722
1613136090000|2021-02-12 13:21:30|290.9|290.7|290.9|290.8|290.9|290.8|290.9|290.7|4835
1613136100000|2021-02-12 13:21:40||290.7||290.8||290.8||290.7|0
1613136110000|2021-02-12 13:21:50|290.8|290.7|290.8|290.7|290.8|290.8|290.8|290.7|0
1613136120000|2021-02-12 13:22:00|290.9|290.8|290.9|290.7|290.9|290.8|290.8|290.7|2669
1613136130000|2021-02-12 13:22:10|290.8|290.8|290.9|290.7|290.9|290.8|290.8|290.7|200
1613136140000|2021-02-12 13:22:20|290.8|290.8|290.9|290.7|290.9|290.8|290.8|290.7|155
1613136160000|2021-02-12 13:22:40|291|290.8|290.9|290.8|291|290.8|290.9|290.8|2400
1613136190000|2021-02-12 13:23:10||290.7||290.7||290.7||290.7|0
1613136200000|2021-02-12 13:23:20||290.8||290.8||290.8||290.8|826
1613136250000|2021-02-12 13:24:10|291|290.9|291.2|291.1|291.2|291.1|291|290.9|5672
1613136260000|2021-02-12 13:24:20|291.3|291.2|291.2|291.1|291.3|291.2|291.2|291.1|4540
1613136320000|2021-02-12 13:25:20|291.1|291|290.8|290.6|291.1|291|290.8|290.6|26320
1613136350000|2021-02-12 13:25:50|290.9|290.7|290.8|290.6|290.9|290.8|290.8|290.6|4623
1613136370000|2021-02-12 13:26:10|290.9|290.7|291.1|290.9|291.1|291|290.9|290.7|12578
1613136380000|2021-02-12 13:26:20|291.2|291|291.1|291|291.2|291.1|291.1|291|11808
1613136410000|2021-02-12 13:26:50|291.2|291.1|291.2|291.1|291.2|291.1|291.2|291|1918
1613136440000|2021-02-12 13:27:20|291.1|291|291.1|291|291.1|291|291.1|291|3110
1613136450000|2021-02-12 13:27:30|291|290.9|291|290.9|291|290.9|291|290.9|1603
1613136460000|2021-02-12 13:27:40|290.9|290.8|291|290.9|291|290.9|290.9|290.8|5435
1613136480000|2021-02-12 13:28:00|290.9|290.8|290.8|290.6|290.9|290.8|290.7|290.6|26468
1613136490000|2021-02-12 13:28:10|290.7|290.5|290.7|290.6|290.7|290.6|290.6|290.5|9099
1613136500000|2021-02-12 13:28:20|290.6|290.5|290.7|290.6|290.7|290.6|290.6|290.5|4273
1613136530000|2021-02-12 13:28:50|||||||||1010
1613136540000|2021-02-12 13:29:00|290.6|290.5|290.6|290.5|290.6|290.5|290.6|290.5|3101
1613136560000|2021-02-12 13:29:20|290.7|290.6|290.4|290.2|290.7|290.6|290.3|290.2|37077
1613136570000|2021-02-12 13:29:30|290.3|290.1|290.1|290|290.3|290.2|290.1|290|24936
1613136580000|2021-02-12 13:29:40|290|289.9|290|289.9|290|289.9|289.8|289.6|13210
1613136590000|2021-02-12 13:29:50|290.1|290|290.1|290|290.2|290.1|290.1|289.9|19796
1613136600000|2021-02-12 13:30:00|290|289.9|290.4|290.2|290.4|290.3|290|289.8|36964
1613136610000|2021-02-12 13:30:10|290.3|290.1|290.2|290.1|290.3|290.1|290.2|290.1|6260
1613136620000|2021-02-12 13:30:20|290.1|290|290.1|290|290.2|290|290.1|290|2112
1613136630000|2021-02-12 13:30:30|290|289.9|290.1|289.9|290.1|289.9|290|289.9|3503
1613136640000|2021-02-12 13:30:40||290||290||290||290|1500
1613136650000|2021-02-12 13:30:50|||||||||1462
1613136660000|2021-02-12 13:31:00|290|289.9|289.8|289.7|290|289.9|289.8|289.7|11273
1613136670000|2021-02-12 13:31:10||289.6||289.6||289.7||289.6|2950
1613136700000|2021-02-12 13:31:40||289.7||289.7||289.7||289.7|0
1613136750000|2021-02-12 13:32:30|289.7|289.6|289.6|289.5|289.8|289.6|289.6|289.5|10882
1613136770000|2021-02-12 13:32:50|289.7|289.6|289.8|289.6|289.8|289.7|289.7|289.5|2000
1613136800000|2021-02-12 13:33:20|289.9|289.7|290|289.8|290|289.8|289.9|289.7|7991
1613136830000|2021-02-12 13:33:50|289.9||289.9||289.9||289.9||0
1613136850000|2021-02-12 13:34:10|290||290||290||290||0
1613136860000|2021-02-12 13:34:20|290.1|289.9|290|289.9|290.1|289.9|289.9|289.8|15457
1613136880000|2021-02-12 13:34:40|290.1|290|290.1|289.9|290.2|290.1|290.1|289.9|16154
1613136890000|2021-02-12 13:34:50|290.2|290|290.2|289.9|290.3|290.1|290.2|289.9|6391
1613136920000|2021-02-12 13:35:20|290.1|290|289.8|289.6|290.1|290|289.7|289.5|6450
1613136940000|2021-02-12 13:35:40|290.1|290|289.9|289.7|290.1|290|289.9|289.7|86736
1613136970000|2021-02-12 13:36:10|289.8||289.8||289.8||289.8||0
1613137000000|2021-02-12 13:36:40|289.9|289.8|289.9|289.7|289.9|289.8|289.9|289.7|2490
1613137010000|2021-02-12 13:36:50|289.8||289.8||289.8||289.8||0
1613137040000|2021-02-12 13:37:20|||||||||990
1613137060000|2021-02-12 13:37:40|289.7|289.6|289.7|289.6|289.8|289.6|289.7|289.6|14237
1613137080000|2021-02-12 13:38:00|289.8|289.7|290|289.8|290|289.8|289.8|289.7|7611
1613137090000|2021-02-12 13:38:10|290.1|289.9|289.8|289.7|290.1|289.9|289.8|289.6|36186
1613137110000|2021-02-12 13:38:30|289.9||289.8||289.9||289.8||563
1613137120000|2021-02-12 13:38:40|289.7|289.6|289.7|289.5|289.8|289.6|289.6|289.5|8624
1613137140000|2021-02-12 13:39:00||289.6||289.6||289.6||289.6|1192
1613137150000|2021-02-12 13:39:10|289.8|289.7|289.8|289.7|289.9|289.7|289.8|289.7|7277
1613137170000|2021-02-12 13:39:30|289.7|289.5|289.9|289.7|289.9|289.7|289.6|289.4|98591
1613137180000|2021-02-12 13:39:40|289.8||289.8||289.8||289.8||0
1613137190000|2021-02-12 13:39:50|289.9|289.8|290|289.8|290|289.9|289.9|289.8|7702
1613137210000|2021-02-12 13:40:10|289.9|289.7|290.2|290|290.3|290.2|289.8|289.7|93620
1613137220000|2021-02-12 13:40:20|290.1|290.1|289.9|289.7|290.1|290.1|289.9|289.7|34647
1613137250000|2021-02-12 13:40:50||289.8||289.8||289.8||289.7|0
1613137260000|2021-02-12 13:41:00|290|289.9|290|289.8|290|289.9|289.9|289.7|31985
1613137270000|2021-02-12 13:41:10|289.9|289.9|290|289.8|290|289.9|289.9|289.8|9600
1613137280000|2021-02-12 13:41:20|289.9|289.9|290|289.9|290.1|289.9|289.9|289.8|5436
1613137290000|2021-02-12 13:41:30|290.1|290|290.1|290|290.3|290.2|290.1|289.9|11332
1613137300000|2021-02-12 13:41:40|290|289.9|290|289.9|290|289.9|290|289.8|1131
1613137310000|2021-02-12 13:41:50|290.1|289.8|290|289.9|290.1|289.9|290|289.8|0
1613137320000|2021-02-12 13:42:00||289.8||289.8||289.8||289.8|0
1613137330000|2021-02-12 13:42:10||289.9||289.9||289.9||289.9|0
1613137370000|2021-02-12 13:42:50|290.1||290||290.1||290||3459
1613137380000|2021-02-12 13:43:00|290.1||290.1||290.1||290.1||5307
1613137390000|2021-02-12 13:43:10||290||290||290||290|0
1613137400000|2021-02-12 13:43:20|290|289.9|289.9|289.8|290|289.9|289.9|289.8|14648
1613137440000|2021-02-12 13:44:00|||||||||158
1613137450000|2021-02-12 13:44:10|290|289.9|290|289.9|290|289.9|289.9|289.9|2254
1613137460000|2021-02-12 13:44:20|290.1|290|290.1|290|290.1|290|290.1|289.9|4212
1613137480000|2021-02-12 13:44:40|290.2|290.1|290.2|290.1|290.2|290.1|290.2|290.1|1076
1613137490000|2021-02-12 13:44:50|290.3|290.2|290.2|290.1|290.3|290.2|290.2|290.1|28199
1613137510000|2021-02-12 13:45:10|290.1|290|290|289.9|290.1|290|290|289.9|33749
1613137520000|2021-02-12 13:45:20|290.1||290.1||290.1||290.1||0
1613137530000|2021-02-12 13:45:30||290||289.9||290||289.9|0
1613137540000|2021-02-12 13:45:40|290|290|289.9|289.8|290.1|290|289.9|289.8|10026
1613137550000|2021-02-12 13:45:50|290|289.9|290.1|289.9|290.1|289.9|290|289.9|2000
1613137570000|2021-02-12 13:46:10|290||290||290.1||290||0
1613137580000|2021-02-12 13:46:20|290.1|290|290|289.9|290.1|290|290|289.9|1874
1613137590000|2021-02-12 13:46:30|290.1|290|290.1|289.9|290.1|290|290.1|289.9|1645
1613137600000|2021-02-12 13:46:40||290||290||290||290|0
1613137680000|2021-02-12 13:48:00|290.2|290.1|290|289.9|290.2|290.1|290|289.8|33890
1613137690000|2021-02-12 13:48:10||289.8||289.8||289.8||289.8|0
1613137710000|2021-02-12 13:48:30||289.9||289.9||289.9||289.9|0
1613137740000|2021-02-12 13:49:00|289.9|289.8|289.9|289.7|289.9|289.8|289.9|289.7|7731
1613137750000|2021-02-12 13:49:10||289.8||289.7||289.8||289.7|0
1613137760000|2021-02-12 13:49:20|289.8|289.6|289.8|289.6|289.8|289.6|289.8|289.6|4840
1613137770000|2021-02-12 13:49:30|289.7|289.7|289.8|289.7|289.8|289.7|289.7|289.7|7019
1613137780000|2021-02-12 13:49:40|289.9|289.8|289.9|289.7|289.9|289.8|289.9|289.7|7774
1613137800000|2021-02-12 13:50:00|289.8|289.8|289.8|289.7|289.8|289.8|289.8|289.7|4222
1613137810000|2021-02-12 13:50:10|289.7|289.6|289.7|289.5|289.7|289.6|289.6|289.5|22000
1613137820000|2021-02-12 13:50:20|||||||||133
1613137830000|2021-02-12 13:50:30|289.9|289.6|289.8|289.7|289.9|289.8|289.8|289.6|89000
1613137850000|2021-02-12 13:50:50|289.7|289.6|289.7|289.6|289.8|289.6|289.7|289.6|9115
1613137870000|2021-02-12 13:51:10|289.8|289.7|289.8|289.7|289.8|289.7|289.8|289.7|4395
1613137910000|2021-02-12 13:51:50|289.9|289.8|289.9|289.8|289.9|289.8|289.9|289.7|4245
1613137920000|2021-02-12 13:52:00|289.8|289.7|289.9|289.7|289.9|289.8|289.8|289.7|3766
1613137930000|2021-02-12 13:52:10|289.8||289.8||289.8||289.8||4751
1613137940000|2021-02-12 13:52:20|289.9|289.8|289.9|289.7|289.9|289.8|289.9|289.7|0
1613137960000|2021-02-12 13:52:40||289.8||289.8||289.8||289.8|0
1613138020000|2021-02-12 13:53:40|289.8|289.7|289.8|289.7|289.9|289.8|289.8|289.7|8589
1613138090000|2021-02-12 13:54:50|||||||||1320
1613138110000|2021-02-12 13:55:10|289.9|289.8|289.9|289.8|289.9|289.8|289.9|289.8|2023
1613138120000|2021-02-12 13:55:20|290|289.9|290|289.9|290|289.9|290|289.9|11024
1613138130000|2021-02-12 13:55:30|290.1|290|290.2|290.1|290.2|290.1|290.1|290|7057
1613138140000|2021-02-12 13:55:40|290.3|290.2|290.5|290.4|290.5|290.4|290.3|290.2|9630
1613138150000|2021-02-12 13:55:50|290.6|290.5|290.7|290.5|290.7|290.5|290.6|290.5|3193
1613138160000|2021-02-12 13:56:00|290.8|290.6|291|290.9|291|290.9|290.8|290.6|801
1613138170000|2021-02-12 13:56:10|290.9|290.8|290.9|290.7|290.9|290.8|290.9|290.7|6948
1613138190000|2021-02-12 13:56:30|290.8|290.8|290.9|290.8|290.9|290.8|290.8|290.7|3152
1613138200000|2021-02-12 13:56:40|290.8|290.7|290.9|290.8|290.9|290.8|290.8|290.7|4621
1613138240000|2021-02-12 13:57:20|291|290.9|291.1|291|291.1|291|291|290.9|13894
1613138250000|2021-02-12 13:57:30|291|290.9|291.1|291|291.1|291|291|290.9|14670
1613138280000|2021-02-12 13:58:00|291|290.9|291|290.9|291.1|291|291|290.9|9355
1613138310000|2021-02-12 13:58:30|291.1|291|291.1|291|291.1|291|291.1|291|0
1613138330000|2021-02-12 13:58:50|291.2|291.1|291.3|291.1|291.4|291.2|291.2|291.1|4751
1613138340000|2021-02-12 13:59:00|291.9|291.2|291.6|291.4|292.1|291.8|291.5|291.1|164510
1613138350000|2021-02-12 13:59:10|291.7|291.5|291.3|291.1|291.7|291.5|291.3|291.1|12743
1613138360000|2021-02-12 13:59:20|291.4|291.2|291.3|291.2|291.4|291.2|291.3|291.2|1202
1613138370000|2021-02-12 13:59:30|291.4||291.4||291.4||291.4||1376
1613138400000|2021-02-12 14:00:00|291.3|291.1|290.9|290.8|291.3|291.1|290.9|290.7|28343
1613138410000|2021-02-12 14:00:10|291|290.9|291.1|290.9|291.1|291|290.9|290.9|1094
1613138460000|2021-02-12 14:01:00|291|290.8|291.1|290.9|291.1|291|290.9|290.8|15626
1613138470000|2021-02-12 14:01:10||291||291||291||291|0
1613138480000|2021-02-12 14:01:20||290.9||290.9||290.9||290.9|0
1613138490000|2021-02-12 14:01:30||291||291||291||290.9|0
1613138500000|2021-02-12 14:01:40|291|290.9|291.1|290.9|291.1|290.9|291|290.9|3282
1613138510000|2021-02-12 14:01:50|291|290.8|290.9|290.8|291|290.8|290.9|290.8|1477
1613138540000|2021-02-12 14:02:20|291.1|290.9|291|290.8|291.1|291|291|290.8|15666
1613138550000|2021-02-12 14:02:30|291.1|290.9|291.1|290.9|291.1|291|291.1|290.9|314
1613138570000|2021-02-12 14:02:50||291||291||291||291|0
1613138580000|2021-02-12 14:03:00|291|290.9|291|290.8|291|290.9|291|290.8|4895
1613138590000|2021-02-12 14:03:10|291.1|290.9|290.9|290.8|291.1|291|290.9|290.8|11226
1613138600000|2021-02-12 14:03:20|290.8|290.7|290.7|290.6|290.8|290.7|290.7|290.6|5431
1613138610000|2021-02-12 14:03:30|290.8|290.7|290.8|290.7|290.8|290.7|290.7|290.7|3194
1613138620000|2021-02-12 14:03:40|290.9|290.8|291.1|291|291.1|291|290.9|290.8|8000
1613138640000|2021-02-12 14:04:00|291|290.9|291|290.8|291|290.9|290.9|290.8|7976
1613138650000|2021-02-12 14:04:10|291.1|290.9|291.1|290.9|291.2|291|291|290.9|13078
1613138660000|2021-02-12 14:04:20|291|290.8|291|290.8|291|290.9|290.9|290.8|9631
1613138670000|2021-02-12 14:04:30|291.1|290.9|291|290.8|291.1|291|291|290.8|10567
1613138680000|2021-02-12 14:04:40|291.1|290.9|291|290.8|291.1|290.9|291|290.8|0
1613138690000|2021-02-12 14:04:50||290.9||290.8||290.9||290.8|69
1613138700000|2021-02-12 14:05:00|290.9|290.9|290.9|290.8|290.9|290.9|290.9|290.7|7223
1613138710000|2021-02-12 14:05:10||290.7||290.8||290.8||290.7|1579
1613138720000|2021-02-12 14:05:20|290.8|290.7|290.7|290.6|290.8|290.7|290.7|290.6|3306
1613138740000|2021-02-12 14:05:40|290.8|290.7|290.9|290.7|290.9|290.7|290.8|290.6|3500
1613138750000|2021-02-12 14:05:50||290.8||290.8||290.8||290.8|0
1613138760000|2021-02-12 14:06:00|290.8|290.7|290.9|290.7|290.9|290.8|290.8|290.7|879
1613138770000|2021-02-12 14:06:10|291|290.8|290.8|290.7|291|290.9|290.7|290.6|15617
1613138780000|2021-02-12 14:06:20|290.7|290.6|290.7|290.5|290.7|290.6|290.7|290.5|214
1613138790000|2021-02-12 14:06:30||290.6||290.6||290.6||290.5|0
1613138800000|2021-02-12 14:06:40||290.5||290.5||290.5||290.5|3844
1613138810000|2021-02-12 14:06:50|290.8|290.6|291|290.9|291|290.9|290.8|290.6|23790
1613138820000|2021-02-12 14:07:00||290.8||290.9||290.9||290.8|0
1613138890000|2021-02-12 14:08:10|290.9|290.8|290.6|290.4|290.9|290.8|290.6|290.4|10141
1613138900000|2021-02-12 14:08:20||290.5||290.5||290.5||290.5|0
1613138910000|2021-02-12 14:08:30|||||||||33
1613138920000|2021-02-12 14:08:40|290.7|290.6|290.5|290.3|290.7|290.6|290.5|290.3|13812
1613138930000|2021-02-12 14:08:50|290.4|290.2|290.4|290.2|290.5|290.3|290.4|290.2|0
1613138940000|2021-02-12 14:09:00|290.5|290.3|290.5|290.3|290.5|290.3|290.5|290.3|0
1613138950000|2021-02-12 14:09:10|290.4|290.4|290.5|290.4|290.5|290.4|290.4|290.4|8426
1613138960000|2021-02-12 14:09:20|290.6||290.6||290.6||290.5||87
1613138980000|2021-02-12 14:09:40||290.5||290.5||290.5||290.5|0
1613138990000|2021-02-12 14:09:50|||||||||703
1613139020000|2021-02-12 14:10:20|||||||||2000
1613139030000|2021-02-12 14:10:30|||||||||90
1613139040000|2021-02-12 14:10:40|290.7|290.6|290.6|290.5|290.7|290.6|290.6|290.5|11126
1613139060000|2021-02-12 14:11:00|290.5|290.4|290.6|290.4|290.6|290.4|290.5|290.4|4077
1613139070000|2021-02-12 14:11:10|290.5|290.3|290.4|290.2|290.5|290.3|290.4|290.2|3913
1613139080000|2021-02-12 14:11:20|290.3|290.1|290.3|290.2|290.3|290.2|290.3|290.1|0
1613139090000|2021-02-12 14:11:30|290.4||290.4||290.4||290.4||0
1613139100000|2021-02-12 14:11:40||290.3||290.3||290.3||290.2|0
1613139130000|2021-02-12 14:12:10|290.3|290.2|290.4|290.3|290.4|290.3|290.3|290.2|3897
1613139140000|2021-02-12 14:12:20|||||||||50
1613139160000|2021-02-12 14:12:40|290.5|290.4|290.5|290.4|290.5|290.4|290.5|290.4|4868
1613139200000|2021-02-12 14:13:20|290.6|290.5|290.6|290.4|290.7|290.6|290.6|290.4|7305
1613139210000|2021-02-12 14:13:30|290.5|290.3|290.4|290.2|290.6|290.3|290.4|290.2|2949
1613139220000|2021-02-12 14:13:40|290.5|290.3|290.4|290.3|290.5|290.3|290.4|290.3|1977
1613139230000|2021-02-12 14:13:50|290.3|290.2|290.2|290|290.3|290.2|290.1|290|7006
1613139240000|2021-02-12 14:14:00|290.1||290.2||290.2||290.1||148
1613139250000|2021-02-12 14:14:10|290.1|289.9|290.1|290|290.1|290|290.1|289.9|22280
1613139260000|2021-02-12 14:14:20|||||||||4000
1613139310000|2021-02-12 14:15:10|290.2|290.1|290.2|290.1|290.2|290.1|290.2|290|6798
1613139330000|2021-02-12 14:15:30|290.3|290.2|290.3|290.2|290.3|290.2|290.3|290.1|5029
1613139340000|2021-02-12 14:15:40|||||||||1034
1613139350000|2021-02-12 14:15:50|||||||||4500
1613139420000|2021-02-12 14:17:00|||||||||900
1613139510000|2021-02-12 14:18:30|290.4|290.3|290.5|290.4|290.6|290.4|290.4|290.3|10672
1613139530000|2021-02-12 14:18:50|||||||||20
1613139540000|2021-02-12 14:19:00|290.4|290.3|290.5|290.4|290.5|290.4|290.4|290.3|18224
1613139550000|2021-02-12 14:19:10|290.4|290.3|290.3|290.1|290.4|290.3|290.3|290.1|3441
1613139560000|2021-02-12 14:19:20||290.2||290.2||290.2||290.2|0
1613139570000|2021-02-12 14:19:30||290.1||290.1||290.1||290.1|512
1613139580000|2021-02-12 14:19:40|290.2|290.2|290.3|290.1|290.3|290.2|290.2|290.1|2000
1613139590000|2021-02-12 14:19:50|290.2|290.2|290.6|290.5|290.7|290.5|290.2|290.2|178827
1613139600000|2021-02-12 14:20:00|290.7|290.6|290.5|290.3|290.7|290.6|290.4|290.3|30810
1613139610000|2021-02-12 14:20:10||290.4||290.4||290.4||290.4|0
1613139620000|2021-02-12 14:20:20|290.6|290.5|290.6|290.5|290.6|290.5|290.6|290.5|7546
1613139630000|2021-02-12 14:20:30|290.7|290.6|290.7|290.5|290.7|290.6|290.6|290.5|2817
1613139640000|2021-02-12 14:20:40|290.8|290.6|290.7|290.6|290.8|290.7|290.7|290.6|15771
1613139650000|2021-02-12 14:20:50|290.8|290.7|290.8|290.6|290.8|290.7|290.7|290.6|1766
1613139660000|2021-02-12 14:21:00||290.7||290.6||290.7||290.6|3500
1613139680000|2021-02-12 14:21:20|290.7|290.7|290.9|290.8|290.9|290.8|290.7|290.7|2996
1613139690000|2021-02-12 14:21:30|290.8|290.7|290.9|290.7|290.9|290.8|290.8|290.7|10188
1613139710000|2021-02-12 14:21:50|290.8|290.8|290.8|290.7|290.8|290.8|290.8|290.7|3374
1613139730000|2021-02-12 14:22:10|290.9|290.8|290.9|290.8|290.9|290.8|290.9|290.7|4330
1613139780000|2021-02-12 14:23:00|291|290.9|291|290.9|291|290.9|291|290.8|6104
1613139790000|2021-02-12 14:23:10|290.9|290.8|290.9|290.8|291|290.8|290.9|290.8|3731
1613139800000|2021-02-12 14:23:20|291|290.9|291|290.9|291|290.9|291|290.8|2581
1613139810000|2021-02-12 14:23:30|291.1|291|291.3|291.2|291.3|291.2|291.1|290.9|11396
1613139820000|2021-02-12 14:23:40|291.2|291.1|291.3|291.2|291.3|291.2|291.2|291.1|1592
1613139850000|2021-02-12 14:24:10|291.4|291.3|291.5|291.4|291.5|291.4|291.4|291.3|13710
1613139870000|2021-02-12 14:24:30|291.6|291.5|291.8|291.7|291.8|291.7|291.6|291.4|6479
1613139900000|2021-02-12 14:25:00|291.7|291.6|291.7|291.5|291.7|291.6|291.6|291.4|17987
1613139910000|2021-02-12 14:25:10||291.6||291.5||291.6||291.5|0
1613139920000|2021-02-12 14:25:20|291.6|291.4|291.6|291.4|291.6|291.4|291.6|291.4|0
1613139930000|2021-02-12 14:25:30|291.7|291.5|291.7|291.5|291.7|291.6|291.7|291.5|765
1613139940000|2021-02-12 14:25:40|291.6|291.6|291.5|291.4|291.6|291.6|291.5|291.3|2733
1613139950000|2021-02-12 14:25:50|291.4|291.3|291.2|291|291.4|291.3|291.1|291|5937
1613139970000|2021-02-12 14:26:10|291.1||291.1||291.2||291.1||1934
1613140000000|2021-02-12 14:26:40|291.2|291.1|290.4|290.2|291.2|291.1|289.9|289.7|250145
1613140010000|2021-02-12 14:26:50|290.5|290.3|290.4|290.2|290.7|290.6|290.4|290.2|50365
1613140020000|2021-02-12 14:27:00|290.5|290.3|290.5|290.3|290.5|290.3|290.5|290.3|1500
1613140030000|2021-02-12 14:27:10|290.6|290.4|290.7|290.5|290.8|290.7|290.6|290.4|15123
1613140040000|2021-02-12 14:27:20|290.8|290.6|290.8|290.6|290.8|290.6|290.8|290.6|0
1613140060000|2021-02-12 14:27:40|290.7|290.7|290.7|290.6|290.7|290.7|290.7|290.6|716
1613140100000|2021-02-12 14:28:20|||||||||790
1613140140000|2021-02-12 14:29:00|290.6|290.5|290.3|290.1|290.6|290.5|290.3|290.1|15593
1613140150000|2021-02-12 14:29:10||290||290||290.1||290|0
1613140160000|2021-02-12 14:29:20||290.1||290.1||290.1||290.1|0
1613140180000|2021-02-12 14:29:40||290.2||290.2||290.2||290.1|0
1613140190000|2021-02-12 14:29:50|290.4|290.3|290.4|290.2|290.4|290.3|290.4|290.2|9645
1613140200000|2021-02-12 14:30:00|290.3|290.3|290.7|290.6|291|290.9|290.3|290.3|38477
1613140210000|2021-02-12 14:30:10|290.8|290.7|290.7|290.6|290.8|290.7|290.7|290.6|6259
1613140220000|2021-02-12 14:30:20|||||||||2000
1613140230000|2021-02-12 14:30:30|||||||||1500
1613140250000|2021-02-12 14:30:50|||||||||5147
1613140270000|2021-02-12 14:31:10|290.6|290.5|290.6|290.4|290.7|290.5|290.5|290.4|9742
1613140280000|2021-02-12 14:31:20||290.5||290.5||290.5||290.4|0
1613140290000|2021-02-12 14:31:30|290.7|290.6|290.7|290.5|290.8|290.7|290.6|290.5|7461
1613140310000|2021-02-12 14:31:50|290.8|290.6|290.9|290.7|291|290.8|290.8|290.6|20844
1613140320000|2021-02-12 14:32:00|290.8|290.6|290.7|290.5|290.8|290.6|290.7|290.5|2917
1613140330000|2021-02-12 14:32:10|290.6||290.6||290.6||290.6||0
1613140340000|2021-02-12 14:32:20|290.7|290.6|290.7|290.6|290.8|290.7|290.7|290.6|1405
1613140360000|2021-02-12 14:32:40|290.6|290.5|290.6|290.5|290.6|290.5|290.6|290.4|4864
1613140370000|2021-02-12 14:32:50|290.7|290.6|290.4|290.3|290.7|290.6|290.4|290.3|17586
1613140380000|2021-02-12 14:33:00|290.3|290.2|290.4|290.2|290.4|290.3|290.3|290.2|1205
1613140390000|2021-02-12 14:33:10|290.3|290.3|290.4|290.2|290.4|290.3|290.3|290.2|1500
1613140400000|2021-02-12 14:33:20|290.5|290.3|290.5|290.3|290.5|290.3|290.5|290.2|0
1613140410000|2021-02-12 14:33:30||290.4||290.3||290.4||290.3|0
1613140420000|2021-02-12 14:33:40|290.6|290.4|290.6|290.5|290.6|290.5|290.6|290.3|4358
1613140430000|2021-02-12 14:33:50|290.5|290.4|290.5|290.3|290.6|290.4|290.5|290.3|10498
1613140440000|2021-02-12 14:34:00|290.6|290.4|290.5|290.3|290.6|290.4|290.5|290.3|0
1613140450000|2021-02-12 14:34:10|290.6|290.4|290.5|290.4|290.6|290.4|290.5|290.4|0
1613140490000|2021-02-12 14:34:50|290.6|290.5|290.6|290.5|290.7|290.6|290.6|290.5|10230
1613140510000|2021-02-12 14:35:10|290.5|290.4|290.6|290.5|290.6|290.5|290.5|290.4|5379
1613140540000|2021-02-12 14:35:40|290.5|290.4|290.5|290.4|290.5|290.5|290.5|290.3|3280
1613140550000|2021-02-12 14:35:50|290.6|290.5|290.5|290.4|290.6|290.5|290.5|290.4|8104
1613140600000|2021-02-12 14:36:40|290.6|290.5|290.5|290.4|290.6|290.5|290.5|290.4|8878
1613140610000|2021-02-12 14:36:50|290.4|290.3|290.4|290.3|290.5|290.3|290.3|290.1|20548
1613140620000|2021-02-12 14:37:00|290.5|290.4|290.5|290.3|290.5|290.4|290.5|290.3|1236
1613140670000|2021-02-12 14:37:50|290.4|290.4|290.5|290.4|290.5|290.4|290.3|290.2|51579
1613140680000|2021-02-12 14:38:00|290.6|290.5|290.2|290.1|290.6|290.5|290.2|290.1|63052
1613140690000|2021-02-12 14:38:10|290.3|290.2|290.3|290.1|290.4|290.3|290.3|290.1|10580
1613140700000|2021-02-12 14:38:20||290.2||290.2||290.2||290.2|0
1613140730000|2021-02-12 14:38:50|290.4|290.3|290.5|290.4|290.6|290.4|290.4|290.3|11600
1613140740000|2021-02-12 14:39:00|290.4|290.3|290.4|290.3|290.4|290.3|290.4|290.3|3041
1613140760000|2021-02-12 14:39:20|||||||||1550
1613140780000|2021-02-12 14:39:40|290.3|290.2|290.3|290.2|290.4|290.2|290.3|290.2|13546
1613140790000|2021-02-12 14:39:50|290.4|290.3|290.3|290.2|290.4|290.3|290.3|290.2|5412
1613140800000|2021-02-12 14:40:00|290.4|290.3|290.4|290.2|290.5|290.4|290.4|290.2|6480
1613140810000|2021-02-12 14:40:10|290.3|290.1|290.3|290.2|290.3|290.2|290.2|290.1|40000
1613140830000|2021-02-12 14:40:30|290.4||290.3||290.4||290.3||0
1613140850000|2021-02-12 14:40:50|290.2|290.1|290.2|290.1|290.3|290.2|290.2|290.1|18715
1613140860000|2021-02-12 14:41:00|290.3|290.2|290.2|290.1|290.4|290.2|290.2|290.1|12713
1613140900000|2021-02-12 14:41:40|290.1|290|290.1|289.9|290.1|290|290|289.9|7910
1613140910000|2021-02-12 14:41:50|290|290|290|289.8|290|290|289.9|289.8|7768
1613140920000|2021-02-12 14:42:00|289.9|289.9|289.9|289.8|289.9|289.9|289.9|289.8|11749
1613140930000|2021-02-12 14:42:10|290|289.7|290|289.9|290.1|289.9|289.9|289.7|43810
1613140950000|2021-02-12 14:42:30|290.1|290|290.1|290|290.1|290|290.1|290|587
1613140970000|2021-02-12 14:42:50|290.2|290.1|290.3|290.1|290.3|290.2|290.2|290.1|17479
1613140980000|2021-02-12 14:43:00|290.2|290|290.2|290|290.2|290|290.1|290|7659
1613140990000|2021-02-12 14:43:10|290.1|289.9|290|289.9|290.1|289.9|290|289.8|175
1613141020000|2021-02-12 14:43:40|289.9|289.8|289.9|289.8|289.9|289.8|289.9|289.8|15206
1613141030000|2021-02-12 14:43:50|289.8|289.7|289.8|289.7|289.9|289.7|289.8|289.7|9529
1613141040000|2021-02-12 14:44:00|289.9|289.6|289.6|289.5|289.9|289.7|289.6|289.5|49599
1613141050000|2021-02-12 14:44:10|289.5|289.4|289.6|289.4|289.6|289.5|289.5|289.4|7331
1613141060000|2021-02-12 14:44:20|||||||||1000
1613141070000|2021-02-12 14:44:30|289.5|289.3|289.5|289.4|289.5|289.4|289.5|289.3|5763
1613141080000|2021-02-12 14:44:40|||||||||10000
1613141090000|2021-02-12 14:44:50|289.4|289.3|289|288.9|289.4|289.3|289|288.9|108441
1613141100000|2021-02-12 14:45:00|289.1|289|289.1|289|289.1|289|289.1|289|2000
1613141110000|2021-02-12 14:45:10|289.3|289.1|289.3|289.2|289.3|289.2|289.3|289.1|15428
1613141120000|2021-02-12 14:45:20|289.4|289.3|289.6|289.4|289.6|289.5|289.4|289.3|6203
1613141130000|2021-02-12 14:45:30||289.5||289.5||289.5||289.5|0
1613141150000|2021-02-12 14:45:50|289.7|289.6|289.6|289.4|289.7|289.6|289.5|289.4|8955
1613141180000|2021-02-12 14:46:20||289.5||289.4||289.5||289.4|0
1613141190000|2021-02-12 14:46:30|289.5|289.5|289.4|289.3|289.5|289.5|289.4|289.3|6215
1613141200000|2021-02-12 14:46:40|289.5|289.4|289.5|289.4|289.5|289.4|289.5|289.3|0
1613141210000|2021-02-12 14:46:50|289.6|289.3|289.6|289.4|289.6|289.4|289.6|289.3|5668
1613141230000|2021-02-12 14:47:10|289.5||289.5||289.5||289.5||0
1613141240000|2021-02-12 14:47:20|289.6|289.5|289.8|289.7|289.8|289.7|289.6|289.5|6551
1613141250000|2021-02-12 14:47:30|289.9|289.8|289.9|289.8|289.9|289.8|289.9|289.7|0
1613141270000|2021-02-12 14:47:50|290|289.9|289.8|289.7|290|289.9|289.8|289.7|9357
1613141280000|2021-02-12 14:48:00|289.7|289.6|289.7|289.5|289.8|289.6|289.6|289.4|12078
1613141320000|2021-02-12 14:48:40|289.8|289.6|289.8|289.6|289.8|289.7|289.7|289.6|19069
1613141330000|2021-02-12 14:48:50|289.7|289.5|289.8|289.6|289.8|289.6|289.7|289.5|11520
1613141340000|2021-02-12 14:49:00|289.7|289.7|289.7|289.5|289.7|289.7|289.7|289.5|2006
1613141350000|2021-02-12 14:49:10||289.6||289.6||289.6||289.6|0
1613141360000|2021-02-12 14:49:20|289.6|289.5|289.6|289.5|289.7|289.5|289.6|289.5|4099
1613141380000|2021-02-12 14:49:40|289.5|289.4|289.5|289.4|289.5|289.4|289.4|289.3|8953
1613141390000|2021-02-12 14:49:50|289.6|289.5|289.5|289.4|289.6|289.5|289.5|289.4|2491
1613141400000|2021-02-12 14:50:00|289.6||289.5||289.6||289.5||0
1613141410000|2021-02-12 14:50:10|||||||||500
1613141420000|2021-02-12 14:50:20|289.4|289.3|289.5|289.4|289.5|289.4|289.4|289.3|13953
1613141430000|2021-02-12 14:50:30|289.6|289.5|289.6|289.5|289.6|289.5|289.6|289.5|10569
1613141450000|2021-02-12 14:50:50|289.7|289.6|289.7|289.6|289.7|289.6|289.7|289.5|5420
1613141500000|2021-02-12 14:51:40|289.8|289.7|289.7|289.6|289.8|289.7|289.7|289.6|5077
1613141510000|2021-02-12 14:51:50|289.8|289.5|289.9|289.8|289.9|289.8|289.8|289.5|29972
1613141520000|2021-02-12 14:52:00|290|289.9|290|289.9|290|289.9|290|289.9|3618
1613141530000|2021-02-12 14:52:10|290.1|290|290.1|290|290.1|290|290.1|290|687
1613141540000|2021-02-12 14:52:20|290.2||290.2||290.2||290.2||0
1613141560000|2021-02-12 14:52:40|290.1|289.9|290|289.9|290.1|289.9|290|289.9|7778
1613141570000|2021-02-12 14:52:50|290.1|290|290.1|290|290.2|290.1|290.1|290|8585
1613141580000|2021-02-12 14:53:00|290|289.9|289.9|289.7|290|289.9|289.9|289.7|16642
1613141600000|2021-02-12 14:53:20|289.8|289.6|289.7|289.6|289.8|289.6|289.7|289.6|18345
1613141620000|2021-02-12 14:53:40|289.8|289.7|289.8|289.7|289.8|289.7|289.8|289.6|0
1613141630000|2021-02-12 14:53:50|289.9|289.8|289.9|289.7|289.9|289.8|289.9|289.7|6061
1613141640000|2021-02-12 14:54:00||289.8||289.8||289.8||289.8|0
1613141690000|2021-02-12 14:54:50|290|289.9|289.7|289.6|290|289.9|289.7|289.6|24077
1613141700000|2021-02-12 14:55:00|289.8|289.7|289.8|289.7|289.8|289.7|289.8|289.6|5864
1613141730000|2021-02-12 14:55:30|289.9|289.8|289.8|289.7|289.9|289.8|289.8|289.7|2957
1613141740000|2021-02-12 14:55:40|||||||||2300
1613141750000|2021-02-12 14:55:50|289.9||289.9||289.9||289.9||5668
1613141760000|2021-02-12 14:56:00||289.8||289.8||289.8||289.8|3500
1613141770000|2021-02-12 14:56:10|||||||||109
1613141790000|2021-02-12 14:56:30|290|289.9|290.2|290|290.9|290.4|290|289.9|251845
1613141800000|2021-02-12 14:56:40|290.1|290.1|290|289.9|290.2|290.1|290|289.9|30934
1613141810000|2021-02-12 14:56:50|289.9|289.8|290|289.8|290.1|290|289.9|289.8|12402
1613141840000|2021-02-12 14:57:20||289.9||289.9||289.9||289.9|0
1613141850000|2021-02-12 14:57:30|290.1|290|290.2|290|290.2|290|290.1|290|3441
1613141870000|2021-02-12 14:57:50|290.3|290.1|290.4|290.2|290.4|290.2|290.3|290.1|9466
1613141880000|2021-02-12 14:58:00|290.3|290.3|290.3|290.2|290.3|290.3|290.3|290.2|3713
1613141890000|2021-02-12 14:58:10|290.2|290.1|290.2|290.1|290.2|290.1|290.2|290|12111
1613141900000|2021-02-12 14:58:20|290.3|290.2|290.4|290.2|290.4|290.2|290.3|290.2|3854
1613141910000|2021-02-12 14:58:30|290.5|290.3|290.7|290.5|290.7|290.5|290.5|290.3|6718
1613141930000|2021-02-12 14:58:50|290.6|290.6|290.7|290.6|290.7|290.6|290.6|290.6|1205
1613141940000|2021-02-12 14:59:00||290.5||290.6||290.6||290.5|6046
1613141970000|2021-02-12 14:59:30|290.8|290.7|290.9|290.7|291|290.8|290.8|290.7|7274
1613141990000|2021-02-12 14:59:50|290.8|290.6|290.9|290.7|291|290.9|290.7|290.6|4062
1613142000000|2021-02-12 15:00:00|290.8|290.6|290.6|290.4|290.8|290.6|290.6|290.4|1135
1613142010000|2021-02-12 15:00:10||290.3||290.4||290.4||290.3|0
1613142030000|2021-02-12 15:00:30|290.5|290.3|290.5|290.4|290.5|290.4|290.4|290.2|11559
1613142040000|2021-02-12 15:00:40|290.4|290.3|290.4|290.3|290.4|290.3|290.4|290.3|1032
1613142060000|2021-02-12 15:01:00|||||||||900
1613142070000|2021-02-12 15:01:10|290.3|290.2|290.3|290.2|290.3|290.2|290.3|290.2|6494
1613142080000|2021-02-12 15:01:20|290.2|290.1|290.2|290|290.2|290.1|290.2|290|12974
1613142090000|2021-02-12 15:01:30|290.1|289.9|290.2|290.1|290.2|290.1|290.1|289.9|8685
1613142110000|2021-02-12 15:01:50|290.1|290|290.2|290|290.2|290|290.1|289.9|1572
1613142140000|2021-02-12 15:02:20||290.1||290||290.1||290|100
1613142150000|2021-02-12 15:02:30|290.1||290.1||290.1||290.1||0
1613142160000|2021-02-12 15:02:40|290|289.9|289.9|289.8|290.1|289.9|289.9|289.7|10267
1613142170000|2021-02-12 15:02:50|290|289.9|290.1|290|290.1|290|290|289.9|7340
1613142200000|2021-02-12 15:03:20|290|289.9|289.9|289.8|290.1|289.9|289.9|289.8|8839
1613142210000|2021-02-12 15:03:30|290||290||290||290||0
1613142240000|2021-02-12 15:04:00||289.9||289.9||289.9||289.9|0
1613142250000|2021-02-12 15:04:10|||||||||776
1613142260000|2021-02-12 15:04:20|290.1|290|290|289.9|290.1|290|290|289.9|12405
1613142270000|2021-02-12 15:04:30|290.1|290|290.1|289.9|290.1|290|290.1|289.9|2880
1613142280000|2021-02-12 15:04:40||290||290||290||290|0
1613142310000|2021-02-12 15:05:10|290.2|290.1|290|289.9|290.3|290.2|290|289.8|32611
1613142330000|2021-02-12 15:05:30|289.9|289.8|289.8|289.7|289.9|289.8|289.8|289.7|14332
1613142340000|2021-02-12 15:05:40|289.9|289.8|289.9|289.8|289.9|289.8|289.9|289.8|3803
1613142350000|2021-02-12 15:05:50|290|289.9|290.1|289.9|290.1|289.9|290|289.9|9629
1613142360000|2021-02-12 15:06:00|290||290||290.1||290||10
1613142370000|2021-02-12 15:06:10|||||||||5628
1613142380000|2021-02-12 15:06:20|289.9|289.8|289.8|289.7|289.9|289.8|289.8|289.7|6148
1613142390000|2021-02-12 15:06:30|289.7|289.6|289.6|289.5|289.7|289.6|289.6|289.5|22494
1613142400000|2021-02-12 15:06:40|290.1|289.6|290.1|290|290.3|290.2|290.1|289.6|183972
1613142420000|2021-02-12 15:07:00|290.2|290.1|290.1|290|290.2|290.1|290.1|290|7671
1613142440000|2021-02-12 15:07:20|290|289.9|290.1|289.9|290.1|289.9|290|289.9|3762
1613142450000|2021-02-12 15:07:30|290|290|290.1|289.9|290.2|290|290|289.9|18021
1613142460000|2021-02-12 15:07:40|290||290||290||290||0
1613142490000|2021-02-12 15:08:10|289.9|289.8|289.9|289.8|289.9|289.8|289.9|289.8|7638
1613142510000|2021-02-12 15:08:30|290||290||290||290||0
1613142520000|2021-02-12 15:08:40|290.1|289.9|290.2|290.1|290.2|290.1|290.1|289.8|10348
1613142540000|2021-02-12 15:09:00|290.3|290.2|290.3|290.2|290.3|290.2|290.2|290|2587
1613142550000|2021-02-12 15:09:10|290.4|290.3|290.3|290.2|290.4|290.3|290.3|290.2|6739
1613142560000|2021-02-12 15:09:20|290.2|290.1|290.2|290.1|290.3|290.1|290.2|290.1|25121
1613142570000|2021-02-12 15:09:30|290.1|290|290.1|290|290.1|290.1|290.1|290|3818
1613142590000|2021-02-12 15:09:50|||||||||20
1613142630000|2021-02-12 15:10:30|290.2|290.1|290.1|290|290.2|290.1|290.1|290|4503
1613142660000|2021-02-12 15:11:00|290.2|290.1|290.2|290.1|290.2|290.1|290.2|290.1|2589
1613142690000|2021-02-12 15:11:30|290.1|290|290.1|290|290.1|290|290.1|290|6760
1613142750000|2021-02-12 15:12:30|290|289.9|290|289.9|290|289.9|290|289.9|8769
1613142770000|2021-02-12 15:12:50|290.3|290|290.5|290.3|290.5|290.3|290.3|290|50098
1613142780000|2021-02-12 15:13:00|290.6|290.4|290.6|290.4|290.7|290.5|290.5|290.4|31603
1613142790000|2021-02-12 15:13:10||290.5||290.4||290.5||290.4|2000
1613142800000|2021-02-12 15:13:20||290.5||290.5||290.5||290.5|0
1613142840000|2021-02-12 15:14:00|||||||||5094
1613142850000|2021-02-12 15:14:10|290.7|290.6|290.7|290.6|290.9|290.8|290.6|290.5|123020
1613142860000|2021-02-12 15:14:20|290.8|290.5|290.8|290.7|290.8|290.7|290.7|290.5|5188
1613142870000|2021-02-12 15:14:30|290.9|290.8|291.2|291|291.2|291|290.9|290.8|22217
1613142880000|2021-02-12 15:14:40|291.1|291.1|291|290.8|291.1|291.1|291|290.8|30939
1613142890000|2021-02-12 15:14:50|291.1|290.9|291|290.9|291.1|290.9|291|290.9|13693
1613142900000|2021-02-12 15:15:00|291.1|291|291.1|291|291.1|291|291.1|290.9|5751
1613142910000|2021-02-12 15:15:10|291.2|291.1|291.1|291|291.3|291.1|291.1|291|15019
1613142930000|2021-02-12 15:15:30|291.2|291.1|291.2|291.1|291.2|291.1|291.2|291|1315
1613142940000|2021-02-12 15:15:40|291.3|291.2|291.3|291.1|291.3|291.2|291.2|291.1|2521
1613142950000|2021-02-12 15:15:50|291.2||291.2||291.2||291.2||5104
1613142960000|2021-02-12 15:16:00||291||291||291||291|5207
1613142970000|2021-02-12 15:16:10|291.1|290.9|291.1|291|291.1|291|291|290.9|4020
1613142980000|2021-02-12 15:16:20|291|290.9|291|290.8|291|290.9|290.9|290.8|13230
1613142990000|2021-02-12 15:16:30|290.9|290.7|290.8|290.6|290.9|290.7|290.8|290.6|4113
1613143000000|2021-02-12 15:16:40||290.7||290.6||290.7||290.6|1575
1613143010000|2021-02-12 15:16:50||290.7||290.7||290.7||290.7|0
1613143020000|2021-02-12 15:17:00||290.6||290.7||290.7||290.6|9800
1613143070000|2021-02-12 15:17:50|290.9|290.8|291.1|291|291.1|291|290.9|290.8|24329
1613143080000|2021-02-12 15:18:00|291.2||291.1||291.2||291.1||0
1613143090000|2021-02-12 15:18:10|291.2|291.1|291.3|291.1|291.3|291.1|291.2|291.1|2384
1613143100000|2021-02-12 15:18:20||291.2||291.2||291.2||291.2|0
1613143110000|2021-02-12 15:18:30|291.4|291.3|291.4|291.3|291.5|291.4|291.4|291.3|6681
1613143120000|2021-02-12 15:18:40|291.5|291.4|291.5|291.4|291.5|291.4|291.4|291.3|4987
1613143130000|2021-02-12 15:18:50|291.4|290.6|291.1|290.9|291.4|291|291|290.6|317345
1613143140000|2021-02-12 15:19:00|291.2|291|291.4|291.2|291.4|291.2|291.2|290.9|4512
1613143150000|2021-02-12 15:19:10|291.5|291.3|291.4|291.3|291.5|291.4|291.4|291.2|63300
1613143160000|2021-02-12 15:19:20|291.5|291.4|291.2|291|291.5|291.4|291.2|291|15367
1613143170000|2021-02-12 15:19:30|291.1|290.9|291.3|291.1|291.3|291.1|291|290.9|23159
1613143180000|2021-02-12 15:19:40|291.2|291.2|291.3|291.2|291.3|291.2|291.2|291.1|1500
1613143200000|2021-02-12 15:20:00|291.4|291.3|291.4|291.2|291.5|291.3|291.3|291.2|12822
1613143210000|2021-02-12 15:20:10|291.3||291.4||291.4||291.3||0
1613143220000|2021-02-12 15:20:20|291.3||291.3||291.3||291.3||0
1613143230000|2021-02-12 15:20:30|291.2|291.1|291.1|291|291.3|291.1|291.1|290.9|23924
1613143240000|2021-02-12 15:20:40|291|290.9|291|290.9|291.1|291|291|290.9|5616
1613143250000|2021-02-12 15:20:50|290.9|290.8|291|290.8|291|290.8|290.9|290.8|1762
1613143260000|2021-02-12 15:21:00|291.1|290.9|291|290.9|291.1|291|291|290.9|6291
1613143270000|2021-02-12 15:21:10|290.9|290.8|291|290.9|291|290.9|290.9|290.8|4233
1613143280000|2021-02-12 15:21:20|290.9|290.8|290.9|290.8|290.9|290.8|290.9|290.8|3377
1613143290000|2021-02-12 15:21:30|291|290.9|291|290.9|291|290.9|291|290.8|2425
1613143310000|2021-02-12 15:21:50|291.1|291|291.1|291|291.2|291|291.1|291|3476
1613143330000|2021-02-12 15:22:10|291.2|291.1|291.3|291.2|291.3|291.2|291.2|291.1|13633
1613143350000|2021-02-12 15:22:30|||||||||15
1613143360000|2021-02-12 15:22:40|||||||||500
1613143370000|2021-02-12 15:22:50|||||||||2000
1613143380000|2021-02-12 15:23:00|291.4|291.3|291.7|291.5|291.7|291.6|291.4|291.2|12185
1613143390000|2021-02-12 15:23:10||291.6||291.6||291.6||291.6|0
1613143400000|2021-02-12 15:23:20|292.1|291.7|292.1|292|292.2|292.1|291.9|291.7|139895
1613143410000|2021-02-12 15:23:30|||||||||360
1613143420000|2021-02-12 15:23:40|292|291.9|292|291.8|292|291.9|291.9|291.8|27778
1613143430000|2021-02-12 15:23:50|291.9|291.7|291.9|291.8|291.9|291.8|291.8|291.7|6364
1613143440000|2021-02-12 15:24:00|||||||||700
1613143450000|2021-02-12 15:24:10|291.8|291.7|291.8|291.7|291.8|291.7|291.8|291.7|6037
1613143480000|2021-02-12 15:24:40|291.7|291.6|291.7|291.6|291.7|291.6|291.7|291.5|4823
1613143520000|2021-02-12 15:25:20|291.6|291.5|291.6|291.4|291.6|291.5|291.6|291.4|8783
1613143530000|2021-02-12 15:25:30||291.3||291.3||291.3||291.3|0
1613143540000|2021-02-12 15:25:40||291.4||291.5||291.5||291.4|0
1613143560000|2021-02-12 15:26:00|291.7|291.6|291.7|291.5|291.7|291.6|291.6|291.5|14017
1613143570000|2021-02-12 15:26:10|291.6|291.4|291.6|291.4|291.6|291.5|291.6|291.3|15770
1613143580000|2021-02-12 15:26:20||291.5||291.5||291.5||291.5|0
1613143600000|2021-02-12 15:26:40|291.5|291.4|291.4|291.3|291.5|291.4|291.4|291.2|6185
1613143610000|2021-02-12 15:26:50|291.5|291.4|291.4|291.3|291.5|291.4|291.4|291.3|986
1613143630000|2021-02-12 15:27:10|291.5|291.4|291.5|291.4|291.5|291.4|291.5|291.4|3858
1613143660000|2021-02-12 15:27:40|291.6|291.5|291.9|291.7|291.9|291.7|291.6|291.5|20991
1613143670000|2021-02-12 15:27:50||291.8||291.8||291.8||291.8|0
1613143690000|2021-02-12 15:28:10|292|291.9|292.2|292|292.2|292|292|291.9|15447
1613143700000|2021-02-12 15:28:20|292.3|292.1|292.3|292.2|292.3|292.2|292.2|292|22575
1613143710000|2021-02-12 15:28:30|292.4|292.3|292.5|292.3|292.5|292.3|292.4|292.3|3600
1613143720000|2021-02-12 15:28:40||292.4||292.4||292.4||292.4|0
1613143740000|2021-02-12 15:29:00|292.6|292.5|292.6|292.5|292.7|292.5|292.6|292.5|6925
1613143750000|2021-02-12 15:29:10|292.7|292.6|292.8|292.7|292.8|292.7|292.7|292.6|15451
1613143770000|2021-02-12 15:29:30|292.9|292.8|292.7|292.6|293|292.8|292.7|292.6|20600
1613143780000|2021-02-12 15:29:40|292.8|292.7|292.9|292.8|293|292.9|292.8|292.7|20376
1613143790000|2021-02-12 15:29:50|293.1|292.9|293.1|293|293.2|293.1|293.1|292.9|119409
1613143800000|2021-02-12 15:30:00|||||||||7145
1613143810000|2021-02-12 15:30:10|293|292.9|292.9|292.6|293|292.9|292.6|292.4|246418
1613143820000|2021-02-12 15:30:20|293|292.7|293.1|292.9|293.1|292.9|293|292.7|6124
1613143840000|2021-02-12 15:30:40|293.2|293|293.1|292.9|293.2|293.1|293.1|292.9|9063
1613143860000|2021-02-12 15:31:00|293.2|293|293.2|293.1|293.2|293.1|293.1|293|8794
1613143870000|2021-02-12 15:31:10|293.3|293.2|293.3|293.2|293.4|293.3|293.3|293.2|11544
1613143880000|2021-02-12 15:31:20||293.1||293.1||293.2||293.1|2316
1613143890000|2021-02-12 15:31:30|293.4|293.2|293.4|293.3|293.4|293.3|293.4|293.2|4349
1613143910000|2021-02-12 15:31:50|293.5|293.4|293.5|293.4|293.5|293.4|293.5|293.4|8459
1613143920000|2021-02-12 15:32:00|293.4|293.3|293.5|293.4|293.5|293.4|293.4|293.3|11190
1613143930000|2021-02-12 15:32:10|293.6|293.5|293.7|293.5|293.7|293.5|293.6|293.5|5781
1613143940000|2021-02-12 15:32:20|293.6|293.4|293.5|293.3|293.7|293.4|293.5|293.3|12322
1613143950000|2021-02-12 15:32:30|293.4||293.4||293.4||293.4||16360
1613143960000|2021-02-12 15:32:40|293.6|293.5|293.6|293.5|293.6|293.5|293.6|293.4|31998
1613143980000|2021-02-12 15:33:00|293.7|293.4|293.7|293.6|293.7|293.6|293.6|293.4|46234
1613143990000|2021-02-12 15:33:10|293.6|293.5|294|293.9|294|293.9|293.6|293.5|25747
1613144000000|2021-02-12 15:33:20|293.9|293.8|294|293.8|294|293.9|293.9|293.7|4233
1613144010000|2021-02-12 15:33:30|293.9|293.9|294|293.8|294|293.9|293.9|293.8|4180
1613144020000|2021-02-12 15:33:40||293.9||293.9||293.9||293.9|0
1613144030000|2021-02-12 15:33:50|294.2|294|294|293.9|294.2|294.1|294|293.8|28986
1613144040000|2021-02-12 15:34:00|293.9|293.8|294|293.8|294|293.9|293.9|293.8|9284
1613144050000|2021-02-12 15:34:10|293.9|293.9|293.8|293.6|294|293.9|293.8|293.6|5773
1613144070000|2021-02-12 15:34:30|293.9|293.7|294|293.8|294|293.8|293.9|293.7|4246
1613144080000|2021-02-12 15:34:40||293.9||293.9||293.9||293.9|0
1613144090000|2021-02-12 15:34:50|294.1|294|293.7|293.6|294.1|294|293.7|293.5|50364
1613144100000|2021-02-12 15:35:00|293.6|293.5|293.6|293.5|293.6|293.5|293.6|293.5|3762
1613144110000|2021-02-12 15:35:10|293.5|293.4|293.3|293.1|293.5|293.5|293.3|293.1|17408
1613144120000|2021-02-12 15:35:20|293.2|293|293|292.9|293.2|293|293|292.8|4862
1613144130000|2021-02-12 15:35:30|292.9|292.8|292.8|292.6|292.9|292.8|292.7|292.6|16679
1613144140000|2021-02-12 15:35:40|292.7|292.5|292.7|292.5|292.8|292.6|292.6|292.5|7661
1613144150000|2021-02-12 15:35:50|292.8|292.6|292.6|292.5|292.9|292.7|292.6|292.4|14373
1613144160000|2021-02-12 15:36:00|292.7|292.6|292.7|292.5|292.9|292.8|292.6|292.5|51666
1613144170000|2021-02-12 15:36:10|292.6|292.4|292.7|292.6|292.7|292.6|292.5|292.4|31309
1613144180000|2021-02-12 15:36:20|292.8|292.5|292.5|292.4|292.8|292.7|292.4|292.2|30479
1613144190000|2021-02-12 15:36:30|292.4|292.3|292.2|292.1|292.4|292.3|292.2|292.1|7790
1613144200000|2021-02-12 15:36:40|292.1|292|292.3|292.1|292.4|292.2|292.1|291.9|31403
1613144210000|2021-02-12 15:36:50|292.4|292.2|292.3|292.1|292.5|292.4|292.2|292.1|17844
1613144220000|2021-02-12 15:37:00|292.4|292.2|292.3|292.2|292.5|292.3|292.3|292.1|5780
1613144230000|2021-02-12 15:37:10|292.2|292.1|292.1|292|292.3|292.1|292.1|292|31813
1613144250000|2021-02-12 15:37:30|292|291.9|291.8|291.6|292|291.9|291.8|291.6|67068
1613144260000|2021-02-12 15:37:40|291.9|291.7|291.9|291.7|291.9|291.7|291.8|291.7|5356
1613144270000|2021-02-12 15:37:50|291.8|291.6|291.8|291.7|292|291.9|291.8|291.6|14022
1613144280000|2021-02-12 15:38:00|291.7|291.6|291.8|291.7|291.8|291.7|291.7|291.6|915
1613144290000|2021-02-12 15:38:10|291.9|291.8|291.9|291.8|291.9|291.8|291.9|291.7|6030
1613144300000|2021-02-12 15:38:20|292|291.9|291.9|291.8|292|291.9|291.9|291.8|12201
1613144310000|2021-02-12 15:38:30||291.7||291.7||291.8||291.7|5939
1613144320000|2021-02-12 15:38:40||291.8||291.8||291.8||291.7|2000
1613144330000|2021-02-12 15:38:50|292|291.9|292|291.8|292|291.9|291.9|291.8|4798
1613144340000|2021-02-12 15:39:00|291.9||292||292||291.9||0
1613144360000|2021-02-12 15:39:20|292.1|291.9|291.6|291.5|292.1|292|291.6|291.5|35127
1613144400000|2021-02-12 15:40:00|291.5|291.4|291.4|291.3|291.5|291.4|291.4|291.3|13357
1613144410000|2021-02-12 15:40:10|||||||||963
1613144430000|2021-02-12 15:40:30|||||||||100
1613144440000|2021-02-12 15:40:40|291.5|291.4|291.5|291.4|291.5|291.4|291.4|291.3|25737
1613144450000|2021-02-12 15:40:50|291.6|291.5|291.6|291.5|291.6|291.5|291.6|291.5|4268
1613144470000|2021-02-12 15:41:10|||||||||75
1613144490000|2021-02-12 15:41:30|||||||||3562
1613144500000|2021-02-12 15:41:40|291.7|291.6|291.7|291.6|291.8|291.6|291.7|291.6|18334
1613144510000|2021-02-12 15:41:50|291.6|291.5|291.3|291.2|291.6|291.5|291.3|291.2|14890
1613144530000|2021-02-12 15:42:10|291.4|291.3|291.5|291.3|291.5|291.3|291.4|291.3|12118
1613144540000|2021-02-12 15:42:20|291.4|291.4|291.5|291.4|291.5|291.4|291.4|291.3|3210
1613144550000|2021-02-12 15:42:30|291.6|291.5|291.6|291.5|291.7|291.5|291.6|291.5|3381
1613144560000|2021-02-12 15:42:40|291.7|291.6|291.4|291.2|291.7|291.6|291.4|291.2|21964
1613144570000|2021-02-12 15:42:50|291.3|291.1|291.3|291.1|291.3|291.1|291.3|291.1|3039
1613144580000|2021-02-12 15:43:00|291.2||291.2||291.2||291.2||0
1613144590000|2021-02-12 15:43:10|||||||||227
1613144600000|2021-02-12 15:43:20|291.3|291.2|291.3|291.2|291.3|291.2|291.2|291.1|13829
1613144610000|2021-02-12 15:43:30|291.4|291.3|291.4|291.3|291.4|291.3|291.4|291.3|7778
1613144630000|2021-02-12 15:43:50|291.5|291.4|291.5|291.4|291.6|291.4|291.5|291.4|3262
1613144640000|2021-02-12 15:44:00|291.6||291.5||291.6||291.5||117
1613144650000|2021-02-12 15:44:10|291.6|291.5|291.6|291.5|291.6|291.5|291.6|291.5|699
1613144660000|2021-02-12 15:44:20|291.7|291.6|291.6|291.5|291.7|291.6|291.6|291.5|7650
1613144670000|2021-02-12 15:44:30|291.7|291.6|291.7|291.6|291.7|291.6|291.7|291.6|4540
1613144680000|2021-02-12 15:44:40|291.8|291.7|292.3|292.1|292.3|292.1|291.8|291.7|63284
1613144690000|2021-02-12 15:44:50|292.2|292|291.9|291.8|292.2|292|291.9|291.8|33608
1613144700000|2021-02-12 15:45:00|292|291.9|292|291.9|292|291.9|292|291.9|3776
1613144710000|2021-02-12 15:45:10||291.8||291.9||291.9||291.8|3325
1613144740000|2021-02-12 15:45:40|291.9|291.8|291.9|291.8|291.9|291.8|291.9|291.8|10504
1613144750000|2021-02-12 15:45:50||291.7||291.7||291.7||291.7|299
1613144760000|2021-02-12 15:46:00|291.8||291.8||291.8||291.8||108
1613144770000|2021-02-12 15:46:10|291.7|291.6|291.7|291.6|291.7|291.6|291.7|291.6|1783
1613144780000|2021-02-12 15:46:20|291.6|291.5|291.6|291.5|291.6|291.5|291.6|291.5|21500
1613144790000|2021-02-12 15:46:30|291.7|291.6|291.7|291.6|291.7|291.6|291.6|291.5|10656
1613144800000|2021-02-12 15:46:40|291.6|291.5|291.6|291.5|291.8|291.7|291.6|291.5|45598
1613144810000|2021-02-12 15:46:50|291.5|291.4|291.5|291.3|291.5|291.4|291.4|291.3|18896
1613144820000|2021-02-12 15:47:00|291.6|291.4|291.4|291.3|291.6|291.5|291.4|291.3|6253
1613144840000|2021-02-12 15:47:20|291.5||291.4||291.5||291.4||1657
1613144850000|2021-02-12 15:47:30|291.5|291.4|291.5|291.4|291.5|291.4|291.5|291.4|5820
1613144860000|2021-02-12 15:47:40|291.6|291.5|291.6|291.5|291.6|291.5|291.6|291.5|4880
1613144880000|2021-02-12 15:48:00|291.7|291.6|291.7|291.6|291.8|291.6|291.6|291.5|3647
1613144900000|2021-02-12 15:48:20|291.8|291.7|291.8|291.7|291.8|291.7|291.8|291.6|4267
1613144910000|2021-02-12 15:48:30|291.9|291.8|291.6|291.5|291.9|291.8|291.6|291.5|17033
1613144920000|2021-02-12 15:48:40|291.7||291.7||291.7||291.6||0
1613144940000|2021-02-12 15:49:00|291.6||291.7||291.7||291.6||0
1613144950000|2021-02-12 15:49:10|291.8|291.6|291.9|291.7|292|291.8|291.8|291.6|71846
1613144960000|2021-02-12 15:49:20|291.8|291.8|291.9|291.8|291.9|291.8|291.8|291.7|3339
1613145010000|2021-02-12 15:50:10|291.8|291.7|291.8|291.7|291.8|291.7|291.8|291.7|21483
1613145020000|2021-02-12 15:50:20|291.9|291.8|291.8|291.7|291.9|291.8|291.8|291.7|15475
1613145030000|2021-02-12 15:50:30|291.9||291.8||291.9||291.8||1953
1613145040000|2021-02-12 15:50:40|291.7|291.6|291.8|291.6|291.8|291.7|291.7|291.6|15786
1613145050000|2021-02-12 15:50:50|291.7|291.7|291.8|291.7|291.8|291.7|291.7|291.6|2875
1613145060000|2021-02-12 15:51:00|||||||||1133
1613145070000|2021-02-12 15:51:10|||||||||175
1613145080000|2021-02-12 15:51:20|291.9||291.8||291.9||291.8||18227
1613145100000|2021-02-12 15:51:40|||||||||6
1613145110000|2021-02-12 15:51:50|291.9|291.8|291.9|291.8|291.9|291.8|291.9|291.8|3013
1613145140000|2021-02-12 15:52:20|292|291.7|292|291.9|292|291.9|291.9|291.7|33705
1613145160000|2021-02-12 15:52:40|||||||||1376
1613145170000|2021-02-12 15:52:50|292.1|292|292.2|292|292.2|292|292.1|292|9697
1613145180000|2021-02-12 15:53:00|292.1|291.9|292|291.9|292.1|291.9|292|291.9|7501
1613145190000|2021-02-12 15:53:10|291.9|291.8|291.8|291.7|292|291.8|291.8|291.7|5250
1613145200000|2021-02-12 15:53:20|291.9|291.8|291.9|291.8|291.9|291.8|291.8|291.7|6433
1613145220000|2021-02-12 15:53:40|292|291.9|292|291.9|292.1|291.9|292|291.9|4339
1613145250000|2021-02-12 15:54:10|||||||||1864
1613145260000|2021-02-12 15:54:20|291.9|291.8|291.8|291.7|291.9|291.8|291.8|291.7|14637
1613145270000|2021-02-12 15:54:30|291.7|291.6|291.7|291.6|291.7|291.6|291.7|291.6|3063
1613145280000|2021-02-12 15:54:40||291.5||291.5||291.5||291.5|0
1613145290000|2021-02-12 15:54:50|291.6||291.7||291.7||291.6||2000
1613145300000|2021-02-12 15:55:00|291.8|291.6|291.7|291.6|291.8|291.7|291.7|291.6|7021
1613145310000|2021-02-12 15:55:10|291.8|291.7|291.9|291.7|291.9|291.7|291.8|291.7|8609
1613145320000|2021-02-12 15:55:20||291.8||291.8||291.8||291.8|3500
1613145330000|2021-02-12 15:55:30|291.8|291.7|291.9|291.7|291.9|291.8|291.8|291.7|13502
1613145340000|2021-02-12 15:55:40||291.8||291.8||291.8||291.8|0
1613145350000|2021-02-12 15:55:50|||||||||1607
1613145360000|2021-02-12 15:56:00|291.8|291.7|291.9|291.8|291.9|291.8|291.8|291.7|10172
1613145370000|2021-02-12 15:56:10|291.8|291.7|291.6|291.5|291.8|291.7|291.6|291.5|11258
1613145400000|2021-02-12 15:56:40|291.7|291.6|291.8|291.7|291.9|291.7|291.7|291.6|11036
1613145410000|2021-02-12 15:56:50|291.9|291.8|291.9|291.7|291.9|291.8|291.8|291.7|11807
1613145440000|2021-02-12 15:57:20||291.8||291.8||291.8||291.8|0
1613145460000|2021-02-12 15:57:40|292|291.9|292|291.9|292|291.9|292|291.9|5064
1613145470000|2021-02-12 15:57:50|292.1|292|292.1|292|292.2|292.1|292|291.9|23845
1613145480000|2021-02-12 15:58:00|292|291.9|292|291.9|292.1|291.9|292|291.8|8491
1613145490000|2021-02-12 15:58:10|291.9|291.8|291.9|291.8|291.9|291.8|291.9|291.8|4048
1613145500000|2021-02-12 15:58:20|||||||||5640
1613145510000|2021-02-12 15:58:30|||||||||545
1613145520000|2021-02-12 15:58:40|||||||||569
1613145530000|2021-02-12 15:58:50|291.8|291.7|291.9|291.7|291.9|291.7|291.8|291.7|10763
1613145540000|2021-02-12 15:59:00|291.8|291.8|291.9|291.8|291.9|291.8|291.8|291.7|8483
1613145550000|2021-02-12 15:59:10|||||||||658
1613145580000|2021-02-12 15:59:40|||||||||333
1613145600000|2021-02-12 16:00:00|292.1|291.9|292.1|292|292.2|292.1|292|291.9|43632
1613145610000|2021-02-12 16:00:10|292|291.9|291.9|291.7|292|291.9|291.9|291.7|46287
1613145620000|2021-02-12 16:00:20|292.1|291.8|292.2|292.1|292.3|292.1|291.9|291.8|110807
1613145630000|2021-02-12 16:00:30|292.3|292|292.2|292.1|292.3|292.1|292.1|292|8184
1613145640000|2021-02-12 16:00:40|292.3|292.2|292.4|292.2|292.4|292.3|292.3|292.2|9821
1613145650000|2021-02-12 16:00:50|292.3||292.3||292.3||292.3||0
1613145670000|2021-02-12 16:01:10|||||||||2000
1613145680000|2021-02-12 16:01:20|292.4|292.3|292.3|292.2|292.4|292.3|292.3|292.2|12421
1613145690000|2021-02-12 16:01:30|292.2|292.1|292.1|292|292.2|292.1|292.1|292|13426
1613145710000|2021-02-12 16:01:50|||||||||300
1613145720000|2021-02-12 16:02:00|292.2|292.1|292.2|292.1|292.2|292.1|292.2|292|5191
1613145750000|2021-02-12 16:02:30|292.3|292.2|292.3|292.2|292.4|292.2|292.3|292.2|6541
1613145760000|2021-02-12 16:02:40|292.2|292.1|292.3|292.2|292.3|292.2|292.2|292.1|12053
1613145820000|2021-02-12 16:03:40|292.4|292.3|292.4|292.3|292.4|292.3|292.4|292.3|3466
1613145860000|2021-02-12 16:04:20|||||||||100
1613145880000|2021-02-12 16:04:40|292.3|292.2|292.3|292.1|292.3|292.2|292.3|292.1|20224
1613145900000|2021-02-12 16:05:00|292.2||292.2||292.2||292.2||0
1613145930000|2021-02-12 16:05:30|292.3|292.2|292.3|292.2|292.3|292.2|292.3|292.2|9127
1613145950000|2021-02-12 16:05:50|292.4|292.1|292.2|292.1|292.4|292.1|292.2|292.1|29137
1613145960000|2021-02-12 16:06:00|292.3|292|292.1|292|292.3|292|292.1|292|26327
1613145970000|2021-02-12 16:06:10|292.2|292.1|292.3|292.2|292.4|292.2|292.2|292.1|6424
1613145990000|2021-02-12 16:06:30|292.6|292.3|292.5|292.4|292.6|292.5|292.5|292.3|40316
1613146000000|2021-02-12 16:06:40|292.4|292.3|292.4|292.3|292.4|292.3|292.4|292.3|3369
1613146010000|2021-02-12 16:06:50|||||||||141
1613146020000|2021-02-12 16:07:00|292.5||292.4||292.5||292.4||4109
1613146050000|2021-02-12 16:07:30|292.5|292.4|292.5|292.4|292.5|292.4|292.4|292.3|11713
1613146060000|2021-02-12 16:07:40|292.4|292.3|292.4|292.3|292.5|292.4|292.4|292.3|13503
1613146070000|2021-02-12 16:07:50|292.3|292.2|292.4|292.2|292.4|292.3|292.3|292.2|6373
1613146080000|2021-02-12 16:08:00|292.5|292.3|292.4|292.3|292.5|292.4|292.4|292.3|15937
1613146090000|2021-02-12 16:08:10|292.7|292.4|292.7|292.6|292.7|292.6|292.6|292.4|33774
1613146100000|2021-02-12 16:08:20|292.6|292.5|292.6|292.5|292.7|292.5|292.6|292.5|6983
1613146110000|2021-02-12 16:08:30|292.7|292.6|292.8|292.7|292.8|292.7|292.7|292.6|14777
1613146120000|2021-02-12 16:08:40|292.9|292.8|292.9|292.8|293|292.9|292.9|292.8|4682
1613146130000|2021-02-12 16:08:50|293||292.9||293||292.9||2093
1613146140000|2021-02-12 16:09:00||292.7||292.7||292.8||292.7|18225
1613146150000|2021-02-12 16:09:10|293|292.8|293|292.9|293|292.9|292.9|292.7|18794
1613146170000|2021-02-12 16:09:30|293.1|293|293.1|293|293.1|293|293.1|293|64686
1613146180000|2021-02-12 16:09:40|293.2|293.1|293.1|292.9|293.2|293.1|293.1|292.9|7463
1613146190000|2021-02-12 16:09:50||293||293||293||293|0
1613146200000|2021-02-12 16:10:00|293|292.9|293.1|293|293.1|293|293|292.9|6081
1613146210000|2021-02-12 16:10:10|293.3|293.1|293.7|293.5|293.7|293.5|293.2|293.1|54713
1613146220000|2021-02-12 16:10:20|293.6||293.6||293.6||293.6||0
1613146230000|2021-02-12 16:10:30|293.7|293.6|293.5|293.4|293.7|293.6|293.5|293.3|9371
1613146250000|2021-02-12 16:10:50|293.6|293.5|293.6|293.5|293.6|293.5|293.5|293.4|5424
1613146260000|2021-02-12 16:11:00|293.7|293.6|293.5|293.4|293.7|293.6|293.5|293.4|17670
1613146270000|2021-02-12 16:11:10|293.4|293.3|293.5|293.4|293.5|293.4|293.4|293.3|3208
1613146290000|2021-02-12 16:11:30|||||||||2000
1613146300000|2021-02-12 16:11:40|293.6|293.3|293.7|293.5|293.7|293.6|293.3|293.2|86465
1613146310000|2021-02-12 16:11:50||293.6||293.6||293.6||293.6|0
1613146330000|2021-02-12 16:12:10|293.8|293.7|293.7|293.6|293.8|293.7|293.7|293.6|21456
1613146350000|2021-02-12 16:12:30|293.8|293.7|293.7|293.6|293.8|293.7|293.7|293.6|10115
1613146370000|2021-02-12 16:12:50|293.8|293.7|293.9|293.8|293.9|293.8|293.8|293.7|16062
1613146380000|2021-02-12 16:13:00|293.8|293.7|293.8|293.7|293.8|293.7|293.8|293.7|1464
1613146390000|2021-02-12 16:13:10|294|293.8|294|293.8|294|293.9|293.9|293.8|52467
1613146400000|2021-02-12 16:13:20|293.9||293.9||293.9||293.9||0
1613146410000|2021-02-12 16:13:30|||||||||1000
1613146420000|2021-02-12 16:13:40|294|293.9|294.1|294|294.2|294|294|293.9|19496
1613146430000|2021-02-12 16:13:50|294|293.9|294|293.9|294|293.9|294|293.9|5424
1613146450000|2021-02-12 16:14:10|294.1|294|294|293.9|294.1|294|294|293.9|21328
1613146460000|2021-02-12 16:14:20|294.1|294|294.1|294|294.1|294|294.1|294|0
1613146470000|2021-02-12 16:14:30|294.2|294.1|294.3|294.2|294.3|294.2|294.2|294.1|4663
1613146480000|2021-02-12 16:14:40|294.2|294.1|294.1|294|294.3|294.1|294.1|294|23329
1613146500000|2021-02-12 16:15:00|294.2|293.9|294.1|293.9|294.2|293.9|294.1|293.9|7113
1613146510000|2021-02-12 16:15:10|294.2|294|294.1|294|294.2|294|294.1|294|0
1613146520000|2021-02-12 16:15:20|294.2|294.1|294.2|294.1|294.2|294.1|294.2|294.1|6335
1613146530000|2021-02-12 16:15:30|294.1|294|294.2|294|294.2|294|294.1|294|5312
1613146540000|2021-02-12 16:15:40|294.1|294.1|294.2|294|294.2|294.1|294.1|294|13255
1613146550000|2021-02-12 16:15:50|294.1|294.1|294.2|294|294.2|294.1|294.1|294|2000
1613146560000|2021-02-12 16:16:00|294.1|294.1|294.1|294|294.2|294.1|294.1|294|7945
1613146570000|2021-02-12 16:16:10|294.2|293.9|294|293.8|294.2|293.9|294|293.8|19865
1613146580000|2021-02-12 16:16:20|293.9|293.7|293.8|293.6|293.9|293.7|293.8|293.6|2005
1613146590000|2021-02-12 16:16:30|293.7||293.7||293.7||293.7||2248
1613146600000|2021-02-12 16:16:40|293.8|293.5|293.6|293.5|293.8|293.6|293.5|293.4|29310
1613146620000|2021-02-12 16:17:00|293.7|293.6|293.7|293.6|293.7|293.6|293.7|293.6|41545
1613146630000|2021-02-12 16:17:10|293.8|293.5|293.5|293.3|293.8|293.5|293.4|293.3|49465
1613146640000|2021-02-12 16:17:20|293.4||293.4||293.4||293.4||0
1613146650000|2021-02-12 16:17:30|293.5|293.4|293.7|293.6|293.7|293.6|293.5|293.4|11598
1613146660000|2021-02-12 16:17:40|293.8|293.5|293.6|293.4|293.8|293.5|293.6|293.4|4178
1613146670000|2021-02-12 16:17:50|293.7|293.5|293.8|293.7|293.8|293.7|293.7|293.5|12072
1613146680000|2021-02-12 16:18:00|293.9|293.8|293.8|293.7|293.9|293.8|293.8|293.7|6061
1613146700000|2021-02-12 16:18:20|293.9|293.8|293.9|293.8|293.9|293.8|293.9|293.8|5147
1613146710000|2021-02-12 16:18:30|293.8|293.7|293.8|293.7|293.9|293.7|293.8|293.7|3879
1613146720000|2021-02-12 16:18:40|293.9|293.8|293.9|293.8|293.9|293.8|293.9|293.8|5807
1613146730000|2021-02-12 16:18:50|293.8|293.7|293.8|293.7|293.9|293.7|293.8|293.7|378
1613146750000|2021-02-12 16:19:10|293.7|293.6|293.7|293.5|293.7|293.6|293.7|293.5|7588
1613146760000|2021-02-12 16:19:20|293.6||293.6||293.6||293.6||0
1613146770000|2021-02-12 16:19:30|293.7|293.6|293.7|293.6|293.7|293.6|293.7|293.5|10202
1613146780000|2021-02-12 16:19:40|293.6|293.5|293.3|293.2|293.6|293.5|293.3|293.2|28109
1613146790000|2021-02-12 16:19:50|293.2|293.1|293.3|293.2|293.3|293.2|293.2|293.1|2896
1613146800000|2021-02-12 16:20:00|293.2|293.1|293.2|293.1|293.3|293.2|293.2|293.1|18903
1613146810000|2021-02-12 16:20:10||293||293||293||293|6585
1613146820000|2021-02-12 16:20:20||293.1||293.1||293.1||293.1|0
1613146830000|2021-02-12 16:20:30|293.1|293|293.2|293.1|293.2|293.1|293.1|293|12093
1613146840000|2021-02-12 16:20:40|293.3|293|293.2|293.1|293.3|293.1|293.2|293|10126
1613146850000|2021-02-12 16:20:50|293.1|293|293.1|293|293.2|293|293.1|293|1389
1613146860000|2021-02-12 16:21:00|293|292.9|292.9|292.7|293.1|292.9|292.9|292.7|9602
1613146870000|2021-02-12 16:21:10|292.8|292.6|292.7|292.6|292.8|292.7|292.6|292.5|17230
1613146880000|2021-02-12 16:21:20|292.8|292.7|292.8|292.7|292.8|292.7|292.8|292.7|15984
1613146890000|2021-02-12 16:21:30|292.9|292.8|293|292.8|293|292.9|292.9|292.8|11056
1613146900000|2021-02-12 16:21:40|292.9|292.9|293|292.9|293|292.9|292.9|292.7|12433
1613146910000|2021-02-12 16:21:50|293.1|293|293.1|292.9|293.1|293|293|292.9|19480
1613146920000|2021-02-12 16:22:00|293|293|293|292.9|293|293|293|292.9|7114
1613146930000|2021-02-12 16:22:10|293.1|293|293.1|292.9|293.1|293|293|292.9|5037
1613146940000|2021-02-12 16:22:20|293|293|293|292.9|293.1|293|293|292.9|1125
1613146950000|2021-02-12 16:22:30|||||||||1985
1613146960000|2021-02-12 16:22:40|293.1|293|293.1|293|293.1|293|293.1|293|1216
1613146990000|2021-02-12 16:23:10|293.2|293.1|293.1|293|293.2|293.1|293.1|293|14533
1613147020000|2021-02-12 16:23:40|293.2|293.1|293.2|293.1|293.2|293.1|293.2|293|5985
1613147030000|2021-02-12 16:23:50|293.1|293|293.1|293|293.1|293|293.1|292.9|3855
1613147040000|2021-02-12 16:24:00|||||||||150
1613147060000|2021-02-12 16:24:20|293.2|293.1|293.2|293.1|293.4|293.3|293.2|293.1|28865
1613147070000|2021-02-12 16:24:30|293.1|293|293.2|293|293.2|293.1|293.1|293|2197
1613147080000|2021-02-12 16:24:40|293.1|292.9|293.1|293|293.1|293|293.1|292.9|60434
1613147090000|2021-02-12 16:24:50|293|292.9|293.1|293|293.1|293|293|292.9|53420
1613147100000|2021-02-12 16:25:00|293|292.9|293.1|293|293.1|293|293|292.9|21850
1613147110000|2021-02-12 16:25:10||292.9||293||293||292.9|4098
1613147120000|2021-02-12 16:25:20|293.2|293.1|293.1|293|293.2|293.1|293.1|293|8328
1613147140000|2021-02-12 16:25:40|||||||||9000
1613147150000|2021-02-12 16:25:50|||||||||6174
1613147180000|2021-02-12 16:26:20||292.9||293||293||292.9|19033
1613147190000|2021-02-12 16:26:30||292.9||293||293||292.9|4940
1613147200000|2021-02-12 16:26:40||292.9||293||293||292.9|3626
1613147220000|2021-02-12 16:27:00|||||||||2078
1613147240000|2021-02-12 16:27:20|293.2|293.1|293.2|293|293.2|293.1|293.1|293|20139
1613147250000|2021-02-12 16:27:30|293.1|292.9|293.1|293|293.1|293|293.1|292.9|6050
1613147260000|2021-02-12 16:27:40|||||||||3933
1613147270000|2021-02-12 16:27:50||292.9||293||293||292.9|32662
1613147280000|2021-02-12 16:28:00||292.9||293||293||292.9|2395
1613147300000|2021-02-12 16:28:20|||||||||2868
1613147310000|2021-02-12 16:28:30||292.9||293||293||292.9|3104
1613147320000|2021-02-12 16:28:40|||||||||58
1613147330000|2021-02-12 16:28:50|||||||||520
1613147340000|2021-02-12 16:29:00|||||||||135
1613147350000|2021-02-12 16:29:10||292.9||293||293||292.9|11848
1613147360000|2021-02-12 16:29:20||292.9||293||293||292.9|15817
1613147370000|2021-02-12 16:29:30|||||||||1052
1613147380000|2021-02-12 16:29:40|293.2||293.2||293.2||293.2||9494
1613147390000|2021-02-12 16:29:50|293.3|293.1|293.8|293.5|293.8|293.5|293.3|293.1|60122
1613376010000|2021-02-15 08:00:10|293|292.8|293.5|293.1|293.6|293.3|293|292.8|395455
1613376020000|2021-02-15 08:00:20|293.6|293.2|294.3|293.6|294.7|294.5|293.6|293.2|89489
1613376030000|2021-02-15 08:00:30|294.4|294.3|294.6|294.1|294.9|294.6|294.2|293.6|8859
1613376040000|2021-02-15 08:00:40|294.7|294.2|294.8|294.5|294.9|294.6|294.6|294.2|8503
1613376060000|2021-02-15 08:01:00|294.7|294.4|294.7|294.3|294.9|294.5|294.4|294.1|47903
1613376080000|2021-02-15 08:01:20|294.9|294.5|295|294.7|295.2|294.9|294.9|294.5|122779
1613376090000|2021-02-15 08:01:30|294.9|293.9|293.9|293.4|294.9|294|293.8|293.2|120150
1613376100000|2021-02-15 08:01:40|293.8|293.3|293|292.8|293.8|293.3|293|292.8|19201
1613376110000|2021-02-15 08:01:50|292.9|292.9|292.9|292.7|293|292.9|292.8|292.7|36083
1613376120000|2021-02-15 08:02:00|292.8|292.5|292.3|292|292.8|292.7|292.2|292|72150
1613376130000|2021-02-15 08:02:10|292.4|291.9|291.3|291|292.4|291.9|291.3|291|63509
1613376140000|2021-02-15 08:02:20|291.4|291.1|291.5|291|291.7|291.4|291.4|291|14539
1613376150000|2021-02-15 08:02:30|291.6|291.1|292.5|292|293|292|291.6|291.1|112243
1613376160000|2021-02-15 08:02:40|292.4|291.9|291.9|291.5|292.4|291.9|291.9|291.5|0
1613376180000|2021-02-15 08:03:00|292.2|291.6|292.2|291.6|292.8|292.2|292.1|291.6|33853
1613376190000|2021-02-15 08:03:10|292.1|291.5|291.9|291.5|292.1|291.5|291.9|291.5|0
1613376200000|2021-02-15 08:03:20|292.2|291.6|292.2|291.7|292.6|292|292.2|291.6|8532
1613376210000|2021-02-15 08:03:30|292.3|291.8|292.2|291.7|292.3|292|292.2|291.7|711
1613376220000|2021-02-15 08:03:40|292.1|291.6|292.2|291.9|292.2|291.9|291.7|291.3|27129
1613376230000|2021-02-15 08:03:50|292.3|292|292.6|292.1|293.4|292.6|292.3|292|14607
1613376240000|2021-02-15 08:04:00|292.5|291.9|292.5|292.1|293.2|292.8|292.5|291.8|20685
1613376250000|2021-02-15 08:04:10|292.4|292|292.4|292|292.5|292|291.9|291.6|67521
1613376260000|2021-02-15 08:04:20|292.5|292.4|292.5|292.2|292.5|292.4|292.4|291.9|12000
1613376270000|2021-02-15 08:04:30|292.6|292.3|292.8|292.4|293.1|292.6|292.5|292.3|10500
1613376280000|2021-02-15 08:04:40|292.4|292.3|292.6|292.1|292.8|292.4|292.3|292.1|41608
1613376290000|2021-02-15 08:04:50|292.5|291.9|292.1|291.6|292.5|291.9|291.6|291.3|15013
1613376300000|2021-02-15 08:05:00|292|291.5|292.1|291.7|292.1|291.7|292|291.4|0
1613376320000|2021-02-15 08:05:20|292|291.6|292|291.5|292|291.7|291.7|291.4|1937
1613376330000|2021-02-15 08:05:30|291.9|291.4|291.9|291.5|292|291.5|291.8|291.4|0
1613376340000|2021-02-15 08:05:40|291.8|291.4|291.9|291.6|292|291.7|291.7|291.4|11036
1613376350000|2021-02-15 08:05:50||291.5||291.5||291.6||291.5|3600
1613376360000|2021-02-15 08:06:00|291.8|291.6|291.4|291.2|291.9|291.6|291.4|291.2|24238
1613376370000|2021-02-15 08:06:10|291.3|291|291.1|290.8|291.3|291|291.1|290.8|31275
1613376380000|2021-02-15 08:06:20|291.2|290.9|291.9|291.5|292|291.5|291.2|290.9|14953
1613376450000|2021-02-15 08:07:30|292|291.6|292.3|291.9|292.5|291.9|292|291.6|13540
1613376460000|2021-02-15 08:07:40|||||||||1000
1613376470000|2021-02-15 08:07:50|292.2|291.8|291.8|291.6|292.2|291.9|291.8|291.6|16914
1613376480000|2021-02-15 08:08:00|291.7|291.5|291.5|291.1|291.8|291.5|291.5|291.1|16569
1613376490000|2021-02-15 08:08:10|291.4||291.4||291.4||291.3||0
1613376500000|2021-02-15 08:08:20|291.3||291.3||291.3||291.3||0
1613376510000|2021-02-15 08:08:30|291.2|291|291.4|291.1|291.4|291.1|291.2|291|13396
1613376520000|2021-02-15 08:08:40|291.3|291|291.1|290.9|291.3|291|291.1|290.9|18579
1613376530000|2021-02-15 08:08:50|291|290.8|290.9|290.6|291|290.8|290.8|290.6|49504
1613376550000|2021-02-15 08:09:10|290.8|290.5|290.6|290.4|290.9|290.5|290.5|290.2|24466
1613376560000|2021-02-15 08:09:20|290.5|290.5|291.2|290.8|291.4|291.2|290.5|290.5|33907
1613376570000|2021-02-15 08:09:30|291.3|290.9|291.6|291.2|291.6|291.2|291.3|290.9|7436
1613376580000|2021-02-15 08:09:40|291.5|291.1|291|290.8|291.5|291.3|291|290.8|37
1613376600000|2021-02-15 08:10:00|291.1|290.9|291.2|290.9|291.2|291|291|290.8|57752
1613376610000|2021-02-15 08:10:10|291.3|291|291.3|291.1|291.4|291.2|291.2|291|58275
1613376620000|2021-02-15 08:10:20|291.4|291.2|291.3|291|291.6|291.3|291.3|291|37486
1613376630000|2021-02-15 08:10:30|||||||||1500
1613376640000|2021-02-15 08:10:40|291.2|290.9|291.5|291.2|291.5|291.2|291.1|290.9|52525
1613376650000|2021-02-15 08:10:50|291.4|291.1|291.2|291|291.4|291.1|291.1|290.9|20137
1613376660000|2021-02-15 08:11:00|291.7|291.1|291.5|291.1|291.7|291.3|291.5|291.1|55152
1613376670000|2021-02-15 08:11:10|291.4|291|291.2|290.9|291.4|291.1|291.1|290.9|15841
1613376680000|2021-02-15 08:11:20|291.1|290.8|290.8|290.6|291.1|290.8|290.8|290.6|7437
1613376710000|2021-02-15 08:11:50|290.7|290.5|290.7|290.5|290.8|290.5|290.5|290.4|5544
1613376720000|2021-02-15 08:12:00|290.6|290.4|290.5|290.3|290.6|290.4|290.5|290.3|16572
1613376730000|2021-02-15 08:12:10|290.4|290.2|290.4|290.2|290.4|290.2|290.4|290.1|0
1613376750000|2021-02-15 08:12:30||290.1||290.1||290.1||290.1|1000
1613376760000|2021-02-15 08:12:40|290.3||290.2||290.3||290.2||1000
1613376770000|2021-02-15 08:12:50|290.4|290.2|290.4|290.3|290.4|290.3|290.4|290.2|6995
1613376780000|2021-02-15 08:13:00|290.3|290.2|290.3|290.1|290.4|290.2|290.3|290.1|0
1613376790000|2021-02-15 08:13:10|290.2|290.2|290.3|290.1|290.4|290.2|290.2|290.1|58480
1613376800000|2021-02-15 08:13:20|||||||||7000
1613376810000|2021-02-15 08:13:30|290.2|290|290.2|290|290.2|290|290.2|290|5848
1613376820000|2021-02-15 08:13:40|290.1|289.9|289.6|289.4|290.1|289.9|289.6|289.3|132154
1613376830000|2021-02-15 08:13:50|289.7|289.5|289.9|289.7|290|289.9|289.7|289.5|67054
1613376850000|2021-02-15 08:14:10|289.8|289.6|289.6|289.3|289.8|289.6|289.6|289.3|6501
1613376860000|2021-02-15 08:14:20|289.5|289.4|289.3|289|289.5|289.4|289.3|289|48659
1613376870000|2021-02-15 08:14:30|289.2||289.2||289.2||289.2||0
1613376880000|2021-02-15 08:14:40|289.3|289.1|289.6|289.3|289.6|289.3|289.3|289.1|16226
1613376890000|2021-02-15 08:14:50|289.5|289.2|289.6|289.4|289.6|289.4|289.5|289.2|5000
1613376900000|2021-02-15 08:15:00|289.7|289.5|289.8|289.5|289.8|289.5|289.7|289.5|6600
1613376910000|2021-02-15 08:15:10|289.7|289.6|289.9|289.6|290|289.8|289.7|289.6|51422
1613376920000|2021-02-15 08:15:20|289.8|289.5|289.9|289.6|289.9|289.6|289.8|289.5|0
1613376930000|2021-02-15 08:15:30|290|289.7|289.7|289.4|290.2|289.9|289.6|289.4|31630
1613376940000|2021-02-15 08:15:40|289.6|289.3|289.3|289.1|289.6|289.3|289.2|289.1|14087
1613376960000|2021-02-15 08:16:00|289.4|289|289.3|289.1|289.4|289.1|289.3|289|0
1613376970000|2021-02-15 08:16:10|289.2|289|289.3|289.2|289.3|289.2|289.1|289|6771
1613376980000|2021-02-15 08:16:20|289.4|289.3|289.2|289|289.5|289.3|289.2|289|3812
1613376990000|2021-02-15 08:16:30|289.3|289.1|289.4|289.2|289.4|289.2|289.3|289.1|4998
1613377000000|2021-02-15 08:16:40|289.5||289.5||289.5||289.5||0
1613377010000|2021-02-15 08:16:50|289.4|289.1|289.2|289.1|289.4|289.1|289.2|289.1|6713
1613377020000|2021-02-15 08:17:00|289.1|289|289.6|289.4|289.6|289.4|289.1|289|28990
1613377030000|2021-02-15 08:17:10|289.7|289.5|289.6|289.4|289.8|289.6|289.6|289.3|14697
1613377040000|2021-02-15 08:17:20|289.5|289.3|289.5|289.3|289.6|289.4|289.4|289.3|27
1613377050000|2021-02-15 08:17:30|289.6|289.4|289.6|289.4|289.6|289.4|289.6|289.4|0
1613377060000|2021-02-15 08:17:40|289.5|289.3|289.5|289.3|289.6|289.4|289.5|289.3|5263
1613377070000|2021-02-15 08:17:50|289.4|289.2|289.6|289.5|289.6|289.5|289.3|289.1|57975
1613377080000|2021-02-15 08:18:00|289.7|289.6|289.8|289.5|289.8|289.7|289.7|289.5|15036
1613377090000|2021-02-15 08:18:10|289.7|289.4|289.7|289.4|289.8|289.4|289.7|289.4|0
1613377100000|2021-02-15 08:18:20|289.6|289.5|289.5|289.4|289.6|289.5|289.5|289.4|0
1613377110000|2021-02-15 08:18:30||289.3||289.4||289.4||289.3|7756
1613377120000|2021-02-15 08:18:40|289.6||289.5||289.6||289.5||1948
1613377140000|2021-02-15 08:19:00|289.6|289.5|289.7|289.5|289.8|289.6|289.5|289.4|9273
1613377150000|2021-02-15 08:19:10|289.6|289.4|289.6|289.4|289.6|289.5|289.6|289.4|0
1613377160000|2021-02-15 08:19:20|289.5||289.5||289.6||289.5||0
1613377170000|2021-02-15 08:19:30|289.6|289.5|289.6|289.4|289.6|289.5|289.6|289.4|3830
1613377180000|2021-02-15 08:19:40||289.5||289.5||289.5||289.5|0
1613377190000|2021-02-15 08:19:50|289.7|289.4|289.6|289.5|289.7|289.6|289.6|289.4|23660
1613377210000|2021-02-15 08:20:10|289.7|289.6|289.9|289.8|289.9|289.8|289.6|289.6|8003
1613377220000|2021-02-15 08:20:20|290|289.7|290|289.9|290|289.9|289.9|289.7|3596
1613377230000|2021-02-15 08:20:30||289.8||289.9||289.9||289.8|0
1613377240000|2021-02-15 08:20:40|290.1|290|290.2|290|290.2|290|290.1|290|12818
1613377250000|2021-02-15 08:20:50|290.1|290.1|290.3|290.1|290.3|290.1|290.1|290|4708
1613377260000|2021-02-15 08:21:00|290.4|290.2|290.5|290.3|290.5|290.4|290.4|290.2|4916
1613377270000|2021-02-15 08:21:10|290.4|290.2|290.5|290.3|290.5|290.4|290.3|290.2|7717
1613377280000|2021-02-15 08:21:20|290.4||290.5||290.5||290.4||1500
1613377290000|2021-02-15 08:21:30|290.6|290.4|290.4|290.2|290.6|290.4|290.4|290.2|203846
1613377300000|2021-02-15 08:21:40|290.3|290.1|290.1|290|290.3|290.1|290.1|290|30489
1613377310000|2021-02-15 08:21:50|290.2||290.2||290.2||290.2||0
1613377320000|2021-02-15 08:22:00|290.3|290.1|290.4|290.1|290.5|290.4|290.3|290.1|17685
1613377340000|2021-02-15 08:22:20|290.3|290.2|290.4|290.1|290.4|290.2|290.3|290.1|1910
1613377350000|2021-02-15 08:22:30|290.5|290.2|290.4|290.2|290.5|290.4|290.4|290.2|7142
1613377360000|2021-02-15 08:22:40|290.3|290.1|290.5|290.3|290.5|290.4|290.3|290.1|4705
1613377370000|2021-02-15 08:22:50|290.4|290.2|290.4|290.2|290.4|290.2|290.4|290.2|3642
1613377380000|2021-02-15 08:23:00|290.5|290.3|290.5|290.3|290.5|290.3|290.5|290.3|4116
1613377410000|2021-02-15 08:23:30|290.4|290.2|290.5|290.3|290.5|290.3|290.3|290.2|16723
1613377420000|2021-02-15 08:23:40|290.6|290.4|290.7|290.6|290.9|290.7|290.4|290.3|127022
1613377430000|2021-02-15 08:23:50|290.6|290.5|290.6|290.4|290.6|290.5|290.5|290.4|4672
1613377440000|2021-02-15 08:24:00|290.5||290.5||290.5||290.5||0
1613377450000|2021-02-15 08:24:10|290.4|290.3|290.3|290.1|290.4|290.3|290.3|290.1|6413
1613377470000|2021-02-15 08:24:30|290.4|290.2|290.5|290.3|290.5|290.3|290.4|290.2|4127
1613377480000|2021-02-15 08:24:40|290.6|290.4|290.7|290.6|290.7|290.6|290.6|290.4|8867
1613377490000|2021-02-15 08:24:50|290.8|290.7|290.8|290.7|290.8|290.7|290.8|290.7|3641
1613377510000|2021-02-15 08:25:10|290.9|290.8|290.9|290.8|291|290.9|290.9|290.8|10043
1613377520000|2021-02-15 08:25:20|291|290.9|290.3|290.1|291|290.9|290.3|290.1|78166
1613377540000|2021-02-15 08:25:40|290.2|290.2|290.4|290.2|290.4|290.2|290.2|290.2|4393
1613377550000|2021-02-15 08:25:50|290.3||290.4||290.4||290.3||1000
1613377560000|2021-02-15 08:26:00|290.3|290.3|290.3|290.1|290.4|290.3|290.2|290.1|7096
1613377570000|2021-02-15 08:26:10|290.2|290|290.1|289.8|290.2|290|290.1|289.8|32689
1613377590000|2021-02-15 08:26:30|290|289.9|290|289.8|290|289.9|289.9|289.8|2000
1613377600000|2021-02-15 08:26:40|290.1|289.9|290.1|289.9|290.1|290|290.1|289.9|1690
1613377620000|2021-02-15 08:27:00|290|289.8|290|289.8|290|289.8|290|289.8|30
1613377630000|2021-02-15 08:27:10||289.9||289.9||289.9||289.9|0
1613377670000|2021-02-15 08:27:50|289.9|289.8|289.9|289.7|289.9|289.8|289.7|289.6|32622
1613377690000|2021-02-15 08:28:10||289.8||289.7||289.8||289.7|5909
1613377700000|2021-02-15 08:28:20|290|289.8|290.1|289.9|290.1|290|290|289.8|8371
1613377710000|2021-02-15 08:28:30|290.2|290|290.2|290|290.3|290.2|290.2|290|17470
1613377720000|2021-02-15 08:28:40|290.1|289.9|289.9|289.7|290.1|290|289.9|289.7|3989
1613377740000|2021-02-15 08:29:00|290|289.8|289.9|289.7|290|289.8|289.9|289.7|0
1613377750000|2021-02-15 08:29:10|289.8||289.8||289.8||289.8||0
1613377760000|2021-02-15 08:29:20|289.9||289.9||289.9||289.9||0
1613377770000|2021-02-15 08:29:30|289.8|289.8|289.9|289.7|289.9|289.8|289.8|289.7|5386
1613377780000|2021-02-15 08:29:40|290|289.8|289.9|289.7|290|289.9|289.9|289.7|11080
1613377800000|2021-02-15 08:30:00|289.8|289.5|289.5|289.4|289.8|289.5|289.5|289.4|25038
1613377810000|2021-02-15 08:30:10|289.6|289.3|289.5|289.3|289.6|289.3|289.4|289.3|291
1613377820000|2021-02-15 08:30:20|289.6|289.4|289.6|289.4|289.6|289.4|289.5|289.4|0
1613377830000|2021-02-15 08:30:30|289.5|289.3|289.5|289.3|289.5|289.3|289.4|289.3|500
1613377850000|2021-02-15 08:30:50||289.2||289.2||289.2||289.2|0
1613377860000|2021-02-15 08:31:00|289.4|289.3|289.5|289.3|289.5|289.3|289.4|289.3|0
1613377880000|2021-02-15 08:31:20|289.4|289.2|289.3|289|289.4|289.2|289.1|289|15815
1613377890000|2021-02-15 08:31:30|289.2|288.9|289|288.8|289.2|289|288.9|288.7|65254
1613377900000|2021-02-15 08:31:40|288.9|288.9|289.2|288.9|289.2|289|288.9|288.9|4867
1613377910000|2021-02-15 08:31:50|289.1|289|289.2|288.9|289.2|289|289.1|288.9|2500
1613377950000|2021-02-15 08:32:30|289.1||289.1||289.1||289.1||0
1613377960000|2021-02-15 08:32:40|289|289|289.3|289.2|289.4|289.3|289|289|8041
1613377970000|2021-02-15 08:32:50|289.4||289.4||289.4||289.4||1246
1613377980000|2021-02-15 08:33:00|289.3|289.1|289.2|289|289.3|289.1|289.1|289|6328
1613377990000|2021-02-15 08:33:10|289.1|288.9|289|288.8|289.1|288.9|288.9|288.8|5000
1613378000000|2021-02-15 08:33:20|288.9||289||289||288.9||0
1613378010000|2021-02-15 08:33:30||288.9||288.8||288.9||288.8|0
1613378030000|2021-02-15 08:33:50|288.9|288.7|288.8|288.7|288.9|288.7|288.8|288.7|8076
1613378040000|2021-02-15 08:34:00|288.9|288.8|288.9|288.8|288.9|288.8|288.9|288.7|1500
1613378050000|2021-02-15 08:34:10|288.8|288.7|289|288.8|289|288.9|288.8|288.6|9806
1613378060000|2021-02-15 08:34:20|288.9|288.7|288.9|288.7|288.9|288.7|288.9|288.7|654
1613378070000|2021-02-15 08:34:30|288.8|288.6|288.8|288.6|288.8|288.6|288.8|288.6|0
1613378080000|2021-02-15 08:34:40|288.7|288.5|288.7|288.5|288.7|288.5|288.7|288.5|6081
1613378090000|2021-02-15 08:34:50|288.8|288.6|288.8|288.7|288.8|288.7|288.8|288.5|1213
1613378100000|2021-02-15 08:35:00|288.7|288.6|288.7|288.5|288.7|288.6|288.7|288.5|0
1613378110000|2021-02-15 08:35:10||288.6||288.5||288.6||288.5|0
1613378120000|2021-02-15 08:35:20|288.8|288.6|288.8|288.7|288.8|288.7|288.8|288.6|2714
1613378130000|2021-02-15 08:35:30|288.7|288.6|289|288.8|289|288.8|288.7|288.5|51902
1613378140000|2021-02-15 08:35:40|289.1|288.9|289.1|289|289.1|289|289.1|288.9|11386
1613378150000|2021-02-15 08:35:50|289.2|288.9|289.1|288.9|289.2|289|289.1|288.9|2919
1613378160000|2021-02-15 08:36:00|289.2|289|288.9|288.8|289.2|289|288.9|288.8|6645
1613378170000|2021-02-15 08:36:10|288.8|288.7|289|288.8|289|288.9|288.8|288.7|10911
1613378180000|2021-02-15 08:36:20|289.1|288.9|289|288.8|289.1|288.9|289|288.8|0
1613378190000|2021-02-15 08:36:30|289.1|288.9|289.2|289|289.3|289.2|289|288.9|66799
1613378200000|2021-02-15 08:36:40|289.1||289.1||289.1||289.1||0
1613378210000|2021-02-15 08:36:50|289.2||289.1||289.2||289.1||3924
1613378220000|2021-02-15 08:37:00|289|288.9|289|288.9|289.1|288.9|289|288.8|14005
1613378230000|2021-02-15 08:37:10|289.1|289|289.1|288.9|289.2|289.1|289|288.9|7449
1613378250000|2021-02-15 08:37:30|289||289||289||289||2350
1613378260000|2021-02-15 08:37:40|||||||||900
1613378270000|2021-02-15 08:37:50|289.3|289|288.9|288.8|289.4|289.2|288.9|288.8|109032
1613378280000|2021-02-15 08:38:00|288.8|288.7|288.8|288.6|288.8|288.7|288.7|288.6|3692
1613378290000|2021-02-15 08:38:10|288.7||288.8||288.8||288.7||0
1613378300000|2021-02-15 08:38:20|288.7||288.7||288.8||288.7||2500
1613378310000|2021-02-15 08:38:30|288.6|288.5|288.6|288.4|288.6|288.5|288.5|288.4|25306
1613378320000|2021-02-15 08:38:40|288.7|288.5|288.8|288.6|288.8|288.7|288.6|288.5|9027
1613378330000|2021-02-15 08:38:50|||||||||1042
1613378340000|2021-02-15 08:39:00|288.7||288.7||288.7||288.7||0
1613378350000|2021-02-15 08:39:10|288.6|288.5|288.7|288.5|288.7|288.5|288.6|288.5|7626
1613378360000|2021-02-15 08:39:20|288.6|288.4|288.4|288.2|288.7|288.5|288.4|288.2|77693
1613378370000|2021-02-15 08:39:30|288.3||288.3||288.3||288.3||0
1613378380000|2021-02-15 08:39:40|288.2|288.1|288.1|288|288.2|288.1|288.1|288|32201
1613378400000|2021-02-15 08:40:00|288.2|288.1|288.1|288|288.2|288.1|288.1|288|11272
1613378410000|2021-02-15 08:40:10|288|287.9|288.1|287.9|288.1|287.9|288|287.9|46088
1613378420000|2021-02-15 08:40:20|288.2|288|288.2|288|288.2|288|288.1|288|4386
1613378430000|2021-02-15 08:40:30|288.3|288.1|288.3|288.1|288.3|288.2|288.3|288.1|4653
1613378450000|2021-02-15 08:40:50|288.4|288.2|288.5|288.3|288.5|288.4|288.4|288.2|4506
1613378470000|2021-02-15 08:41:10|288.4|288.2|288.3|288.2|288.4|288.3|288.3|288.2|1382
1613378480000|2021-02-15 08:41:20|288.2|288.1|288.2|288.1|288.2|288.1|288.2|288.1|668
1613378500000|2021-02-15 08:41:40|288.1|288|288.2|288|288.2|288|288.1|288|3973
1613378520000|2021-02-15 08:42:00||288.1||288||288.1||288|0
1613378530000|2021-02-15 08:42:10|288.1|287.9|288|287.8|288.1|287.9|287.9|287.8|13660
1613378540000|2021-02-15 08:42:20|288.1|287.9|288.1|288|288.1|288|288.1|287.9|6194
1613378550000|2021-02-15 08:42:30|288.2|288.1|288.2|288.1|288.3|288.2|288.2|288.1|5981
1613378560000|2021-02-15 08:42:40|288.3|288.2|288.3|288.1|288.3|288.2|288.3|288.1|571
1613378570000|2021-02-15 08:42:50|288.2||288.3||288.3||288.2||0
1613378580000|2021-02-15 08:43:00|288.2|288.2|288.2|288|288.2|288.2|288.2|288|6832
1613378590000|2021-02-15 08:43:10||288.1||288.1||288.1||288|0
1613378600000|2021-02-15 08:43:20|288.3|288.2|288.3|288.2|288.3|288.2|288.3|288.2|757
1613378610000|2021-02-15 08:43:30|||||||||1950
1613378620000|2021-02-15 08:43:40|288.4|288.3|288.3|288.2|288.4|288.3|288.3|288.2|15699
1613378630000|2021-02-15 08:43:50||288.1||288.1||288.2||288.1|1144
1613378640000|2021-02-15 08:44:00|288.4|288.2|287.8|287.7|288.4|288.3|287.8|287.7|73065
1613378650000|2021-02-15 08:44:10|||||||||1575
1613378660000|2021-02-15 08:44:20|287.9|287.8|287.8|287.7|287.9|287.8|287.8|287.7|4437
1613378670000|2021-02-15 08:44:30|||||||||64
1613378680000|2021-02-15 08:44:40|287.9|287.8|287.9|287.8|287.9|287.8|287.8|287.7|6491
1613378690000|2021-02-15 08:44:50|288||288||288||287.9||0
1613378700000|2021-02-15 08:45:00|287.9|287.7|287.7|287.5|287.9|287.8|287.6|287.5|143578
1613378710000|2021-02-15 08:45:10|287.6|287.6|287.7|287.5|287.7|287.6|287.6|287.5|3611
1613378720000|2021-02-15 08:45:20|287.8|287.6|287.6|287.5|287.9|287.7|287.6|287.5|9178
1613378730000|2021-02-15 08:45:30|287.5|287.4|287.5|287.4|287.5|287.4|287.5|287.4|9067
1613378740000|2021-02-15 08:45:40|287.6|287.5|287.8|287.7|287.8|287.7|287.5|287.4|93277
1613378750000|2021-02-15 08:45:50|287.9|287.8|287.8|287.7|288|287.9|287.8|287.7|11815
1613378760000|2021-02-15 08:46:00|287.9|287.6|287.6|287.5|287.9|287.7|287.6|287.5|15842
1613378770000|2021-02-15 08:46:10|287.5|287.4|287.8|287.7|287.8|287.7|287.5|287.4|89389
1613378780000|2021-02-15 08:46:20|287.9|287.6|287.8|287.7|287.9|287.7|287.7|287.6|27192
1613378790000|2021-02-15 08:46:30|287.9||287.9||287.9||287.9||0
1613378800000|2021-02-15 08:46:40|||||||||300
1613378810000|2021-02-15 08:46:50|287.8|287.6|287.7|287.5|287.8|287.6|287.7|287.5|3200
1613378820000|2021-02-15 08:47:00|287.6|287.6|287.7|287.5|287.8|287.7|287.6|287.5|15870
1613378830000|2021-02-15 08:47:10|287.6|287.4|287.5|287.4|287.6|287.4|287.5|287.4|9289
1613378840000|2021-02-15 08:47:20|287.6|287.5|287.6|287.5|287.7|287.5|287.6|287.5|2298
1613378850000|2021-02-15 08:47:30|287.7|287.4|287.5|287.4|287.7|287.4|287.5|287.4|6129
1613378870000|2021-02-15 08:47:50|287.6|287.5|287.7|287.5|287.7|287.5|287.6|287.5|3705
1613378880000|2021-02-15 08:48:00||287.6||287.6||287.6||287.6|1196
1613378900000|2021-02-15 08:48:20|287.8|287.5|287.7|287.6|287.8|287.6|287.6|287.5|23554
1613378910000|2021-02-15 08:48:30||287.5||287.6||287.6||287.5|0
1613378920000|2021-02-15 08:48:40|287.6|287.5|287.5|287.4|287.6|287.5|287.5|287.3|21049
1613378930000|2021-02-15 08:48:50|287.6|287.5|287.6|287.5|287.7|287.5|287.6|287.5|5265
1613378940000|2021-02-15 08:49:00|287.5|287.4|287.5|287.4|287.6|287.4|287.5|287.4|1400
1613378950000|2021-02-15 08:49:10|287.6|287.5|287.7|287.5|287.7|287.5|287.6|287.5|8016
1613378960000|2021-02-15 08:49:20|||||||||290
1613378980000|2021-02-15 08:49:40|287.6|287.6|287.6|287.5|287.6|287.6|287.6|287.5|4077
1613379010000|2021-02-15 08:50:10|287.5|287.4|287.5|287.4|287.6|287.5|287.5|287.4|10175
1613379020000|2021-02-15 08:50:20|287.4|287.3|287.4|287.3|287.4|287.3|287.4|287.3|4074
1613379040000|2021-02-15 08:50:40|287.3|287.2|287.3|287.2|287.3|287.2|287.3|287.2|6597
1613379070000|2021-02-15 08:51:10|287.2|287.1|287.1|287|287.2|287.1|287.1|287|52600
1613379080000|2021-02-15 08:51:20|287|286.9|287|286.9|287.1|287|287|286.9|50725
1613379100000|2021-02-15 08:51:40|286.9|286.8|286.9|286.8|286.9|286.8|286.9|286.8|1721
1613379130000|2021-02-15 08:52:10|||||||||1430
1613379140000|2021-02-15 08:52:20|287|286.9|286.9|286.7|287|286.9|286.8|286.7|10838
1613379150000|2021-02-15 08:52:30|286.8|286.6|286.7|286.6|286.8|286.7|286.7|286.6|18339
1613379160000|2021-02-15 08:52:40|286.6|286.4|286.6|286.4|286.6|286.5|286.5|286.4|32173
1613379170000|2021-02-15 08:52:50|286.5||286.6||286.6||286.5||77
1613379180000|2021-02-15 08:53:00|286.5||286.5||286.5||286.5||1800
1613379190000|2021-02-15 08:53:10|286.4|286.3|286.4|286.2|286.4|286.3|286.4|286.2|8600
1613379200000|2021-02-15 08:53:20|286.3|286|286.3|286.1|286.4|286.2|285.9|285.8|119851
1613379210000|2021-02-15 08:53:30|286.2|286.2|286.3|286.1|286.5|286.3|286.2|286.1|18754
1613379220000|2021-02-15 08:53:40|||||||||1750
1613379230000|2021-02-15 08:53:50|286.2||286.2||286.3||286.2||10000
1613379240000|2021-02-15 08:54:00|||||||||1300
1613379250000|2021-02-15 08:54:10|286.3|286.2|286.6|286.5|286.8|286.7|286.3|286.2|15191
1613379260000|2021-02-15 08:54:20|286.5|286.4|286.5|286.3|286.6|286.4|286.4|286.3|22930
1613379270000|2021-02-15 08:54:30|286.4||286.4||286.4||286.4||0
1613379300000|2021-02-15 08:55:00|286.5|286.4|286.5|286.4|286.5|286.4|286.4|286.3|11409
1613379310000|2021-02-15 08:55:10||286.3||286.3||286.4||286.3|0
1613379320000|2021-02-15 08:55:20|286.6|286.4|286.6|286.4|286.6|286.4|286.6|286.4|4233
1613379350000|2021-02-15 08:55:50|286.5||286.5||286.5||286.5||0
1613379360000|2021-02-15 08:56:00|286.4|286.3|286.5|286.3|286.5|286.3|286.4|286.3|10386
1613379380000|2021-02-15 08:56:20|286.4|286.2|286.1|285.9|286.4|286.2|286|285.9|32237
1613379390000|2021-02-15 08:56:30|286|286|286.1|286|286.1|286|286|286|1845
1613379400000|2021-02-15 08:56:40|286.2|286.1|286.1|286|286.2|286.1|286.1|286|9587
1613379420000|2021-02-15 08:57:00|||||||||1488
1613379430000|2021-02-15 08:57:10|286|285.9|285.9|285.8|286|285.9|285.9|285.8|12864
1613379460000|2021-02-15 08:57:40|286|285.9|286|285.8|286|285.9|286|285.8|13630
1613379470000|2021-02-15 08:57:50|285.9||285.9||285.9||285.9||0
1613379480000|2021-02-15 08:58:00|286||285.9||286||285.9||6946
1613379490000|2021-02-15 08:58:10|285.8|285.7|285.8|285.6|285.8|285.7|285.8|285.6|6664
1613379500000|2021-02-15 08:58:20|285.9|285.7|286|285.8|286|285.9|285.9|285.7|2598
1613379520000|2021-02-15 08:58:40|286.1|285.9|286|285.9|286.3|286.1|286|285.9|40234
1613379530000|2021-02-15 08:58:50|286.1||286||286.1||286||0
1613379540000|2021-02-15 08:59:00|286.1|286|286.2|286|286.2|286|286.1|286|5457
1613379550000|2021-02-15 08:59:10|286.1||286.1||286.1||286.1||0
1613379570000|2021-02-15 08:59:30|286.2|285.9|285.8|285.7|286.2|285.9|285.8|285.7|20213
1613379580000|2021-02-15 08:59:40|285.7|285.6|285.8|285.7|285.8|285.7|285.7|285.6|5849
1613379590000|2021-02-15 08:59:50|285.9|285.8|285.9|285.8|285.9|285.8|285.9|285.8|6257
1613379600000|2021-02-15 09:00:00|286|285.9|286.2|286.1|286.3|286.2|286|285.9|8969
1613379610000|2021-02-15 09:00:10|286.3||286.3||286.3||286.3||570
1613379620000|2021-02-15 09:00:20|286.4|286.2|286.4|286.3|286.4|286.3|286.4|286.2|3691
1613379630000|2021-02-15 09:00:30||286.2||286.2||286.3||286.2|560
1613379640000|2021-02-15 09:00:40|286.5|286.3|286.6|286.4|286.6|286.5|286.5|286.3|7295
1613379650000|2021-02-15 09:00:50|286.7|286.5|286.5|286.3|286.7|286.5|286.3|286.2|19315
1613379670000|2021-02-15 09:01:10|286.4|286.4|286.3|286.2|286.4|286.4|286.3|286.2|9701
1613379680000|2021-02-15 09:01:20|286.4|286.3|286.2|286.1|286.4|286.3|286.2|286.1|9862
1613379700000|2021-02-15 09:01:40|||||||||3836
1613379730000|2021-02-15 09:02:10|286.1|286|286.2|286|286.4|286.3|286|285.9|71303
1613379740000|2021-02-15 09:02:20||286.1||286.1||286.1||286.1|0
1613379750000|2021-02-15 09:02:30|286.1|286|286.1|286|286.1|286|286.1|286|2658
1613379760000|2021-02-15 09:02:40|286|285.9|286.3|286.2|286.5|286.3|286|285.9|31785
1613379770000|2021-02-15 09:02:50|286.2|286.1|286.2|286.1|286.2|286.1|286.2|286|12294
1613379780000|2021-02-15 09:03:00|286.3||286.2||286.3||286.2||0
1613379790000|2021-02-15 09:03:10|||||||||400
1613379800000|2021-02-15 09:03:20|286.3|286.2|286.3|286.2|286.3|286.2|286.3|286.2|4444
1613379820000|2021-02-15 09:03:40|286.2|286.1|286.2|286|286.3|286.2|286.1|286|19889
1613379840000|2021-02-15 09:04:00|286.1|286.1|286.2|286.1|286.3|286.2|286.1|286.1|21680
1613379850000|2021-02-15 09:04:10|286.3|286.2|286.3|286.2|286.3|286.2|286.3|286.1|125
1613379870000|2021-02-15 09:04:30|286.2|286.1|286.3|286.2|286.3|286.2|286.2|286.1|7380
1613379930000|2021-02-15 09:05:30|286.2|286.1|286.1|286|286.2|286.1|286.1|286|9637
1613379950000|2021-02-15 09:05:50|286|285.9|285.8|285.7|286|285.9|285.7|285.6|43383
1613379960000|2021-02-15 09:06:00|285.9|285.8|286|285.9|286|285.9|285.8|285.7|30975
1613379970000|2021-02-15 09:06:10|286.1|286|286.1|285.9|286.1|286|286|285.9|2531
1613379980000|2021-02-15 09:06:20|286|286|286|285.9|286.1|286|286|285.9|0
1613379990000|2021-02-15 09:06:30|||||||||900
1613380000000|2021-02-15 09:06:40|286.1|286|286.1|286|286.1|286|286.1|286|7447
1613380050000|2021-02-15 09:07:30|286.2|286.1|286.2|286.1|286.3|286.2|286.2|286.1|11843
1613380060000|2021-02-15 09:07:40|286.1|286|286.2|286|286.2|286.1|286.1|286|4226
1613380070000|2021-02-15 09:07:50|286.1|286.1|285.4|285.3|286.2|286.1|285.4|285.3|206941
1613380080000|2021-02-15 09:08:00|||||||||500
1613380090000|2021-02-15 09:08:10|285.3|285.2|285.3|285.2|285.5|285.4|285.2|285.1|17967
1613380100000|2021-02-15 09:08:20|285.4|285.3|285.4|285.2|285.5|285.4|285.4|285.2|13984
1613380110000|2021-02-15 09:08:30|285.3|285.3|285.5|285.3|285.5|285.3|285.3|285.3|17063
1613380120000|2021-02-15 09:08:40|285.4|285.2|285.4|285.2|285.4|285.2|285.4|285.2|0
1613380130000|2021-02-15 09:08:50|285.3|285.3|285.6|285.4|285.7|285.6|285.3|285.3|7610
1613380140000|2021-02-15 09:09:00||285.5||285.5||285.5||285.5|0
1613380170000|2021-02-15 09:09:30|285.5|285.4|285.5|285.3|285.5|285.4|285.5|285.3|4374
1613380240000|2021-02-15 09:10:40|285.4|285.2|285.2|285|285.4|285.2|285.1|285|14474
1613380250000|2021-02-15 09:10:50|285.3|285.1|285.3|285.2|285.4|285.2|285.3|285|8912
1613380270000|2021-02-15 09:11:10|285.4|285.3|285.5|285.4|285.5|285.4|285.4|285.3|3861
1613380280000|2021-02-15 09:11:20|285.6|285.5|285.6|285.5|285.7|285.5|285.6|285.5|5417
1613380300000|2021-02-15 09:11:40|285.7|285.6|285.8|285.6|285.8|285.7|285.7|285.6|6043
1613380330000|2021-02-15 09:12:10|285.9|285.7|285.9|285.8|285.9|285.8|285.9|285.7|7538
1613380350000|2021-02-15 09:12:30|285.8|285.7|286|285.9|286.1|286|285.8|285.7|19129
1613380370000|2021-02-15 09:12:50|285.9|285.8|285.9|285.7|285.9|285.8|285.9|285.7|190
1613380380000|2021-02-15 09:13:00|285.8|285.6|285.5|285.4|285.8|285.6|285.5|285.4|12030
1613380400000|2021-02-15 09:13:20|||||||||7000
1613380410000|2021-02-15 09:13:30|285.4|285.3|285.2|285|285.4|285.3|285.1|285|19721
1613380430000|2021-02-15 09:13:50|285.1|284.9|284.8|284.7|285.1|285|284.8|284.7|136750
1613380440000|2021-02-15 09:14:00|284.9|284.8|285.1|284.9|285.1|284.9|284.8|284.7|43805
1613380460000|2021-02-15 09:14:20|285.2|285|285.1|285|285.2|285.1|285.1|285|5499
1613380470000|2021-02-15 09:14:30|285|284.9|285|284.9|285|284.9|285|284.9|5300
1613380480000|2021-02-15 09:14:40|||||||||25
1613380500000|2021-02-15 09:15:00|285.1|285|284.9|284.8|285.1|285|284.9|284.8|20994
1613380510000|2021-02-15 09:15:10|285|284.9|285.2|285|285.2|285|285|284.9|0
1613380530000|2021-02-15 09:15:30||285.1||285||285.1||285|0
1613380540000|2021-02-15 09:15:40|285.1|285.1|285.3|285.2|285.3|285.2|285.1|285.1|8747
1613380560000|2021-02-15 09:16:00||285.1||285.1||285.1||285.1|2839
1613380570000|2021-02-15 09:16:10|285.2|285|285.2|285.1|285.3|285.2|285|284.9|40647
1613380580000|2021-02-15 09:16:20|285.1|285|285.2|285|285.2|285|285.1|285|2540
1613380590000|2021-02-15 09:16:30||285.1||285.1||285.1||285.1|2000
1613380600000|2021-02-15 09:16:40|285.3|285.2|285.3|285.2|285.3|285.2|285.3|285.1|2745
1613380610000|2021-02-15 09:16:50|285.4|285.3|285.6|285.4|285.6|285.5|285.4|285.3|9947
1613380630000|2021-02-15 09:17:10|285.7|285.5|286.1|285.9|286.1|286|285.7|285.5|14702
1613380650000|2021-02-15 09:17:30|286||286.1||286.1||286||100
1613380680000|2021-02-15 09:18:00||286||286||286||286|0
1613380690000|2021-02-15 09:18:10|286|285.9|286|285.8|286|285.9|285.8|285.7|13171
1613380710000|2021-02-15 09:18:30|286.1||286.1||286.1||286||0
1613380720000|2021-02-15 09:18:40|286|285.9|286|285.9|286|286|286|285.9|1332
1613380730000|2021-02-15 09:18:50|286.1|286|286|285.9|286.3|286.1|286|285.8|64111
1613380740000|2021-02-15 09:19:00|285.9|285.8|285.8|285.6|286|285.9|285.8|285.6|7360
1613380750000|2021-02-15 09:19:10|285.9|285.7|285.9|285.8|285.9|285.8|285.9|285.7|3582
1613380780000|2021-02-15 09:19:40|286||286||286||286||0
1613380790000|2021-02-15 09:19:50|285.9|285.7|285.8|285.6|285.9|285.7|285.8|285.6|1595
1613380800000|2021-02-15 09:20:00|285.9||285.8||285.9||285.8||0
1613380810000|2021-02-15 09:20:10|285.9|285.7|285.9|285.8|285.9|285.8|285.9|285.7|1
1613380840000|2021-02-15 09:20:40|286||285.9||286||285.9||7685
1613380850000|2021-02-15 09:20:50|285.8|285.7|285.5|285.4|285.8|285.7|285.5|285.3|33558
1613380860000|2021-02-15 09:21:00|285.6|285.3|285.4|285.2|285.6|285.3|285.4|285.2|4361
1613380870000|2021-02-15 09:21:10|285.5|285.3|285.6|285.4|285.6|285.4|285.5|285.3|5054
1613380880000|2021-02-15 09:21:20||285.3||285.3||285.4||285.3|0
1613380890000|2021-02-15 09:21:30|285.5||285.4||285.5||285.4||0
1613380910000|2021-02-15 09:21:50|285.5|285.4|285.5|285.4|285.6|285.4|285.5|285.4|9182
1613380930000|2021-02-15 09:22:10|285.4|285.3|285.4|285.2|285.5|285.3|285.4|285.2|1882
1613380950000|2021-02-15 09:22:30|285.3|285.1|285.3|285.2|285.3|285.2|285.3|285.1|0
1613380960000|2021-02-15 09:22:40|285.4|285.3|285.4|285.2|285.4|285.3|285.4|285.2|4783
1613380970000|2021-02-15 09:22:50|285.5|285.3|285.6|285.5|285.6|285.5|285.5|285.3|12441
1613380980000|2021-02-15 09:23:00|285.5|285.4|285.5|285.4|285.5|285.4|285.5|285.4|460
1613380990000|2021-02-15 09:23:10||285.3||285.4||285.4||285.3|0
1613381000000|2021-02-15 09:23:20|285.6|285.3|285.6|285.5|285.7|285.6|285.6|285.3|63769
1613381010000|2021-02-15 09:23:30|285.5|285.4|285.7|285.6|285.9|285.7|285.5|285.4|46494
1613381020000|2021-02-15 09:23:40|285.6|285.5|285.4|285.3|285.7|285.6|285.4|285.3|49993
1613381030000|2021-02-15 09:23:50|285.5|285.4|285.5|285.4|285.5|285.4|285.4|285.3|13844
1613381040000|2021-02-15 09:24:00|285.4|285.3|285.4|285.3|285.4|285.3|285.4|285.2|5430
1613381060000|2021-02-15 09:24:20||285.2||285.2||285.2||285.2|0
1613381070000|2021-02-15 09:24:30|285.3|285.1|285.3|285.2|285.4|285.2|285.2|285.1|13238
1613381080000|2021-02-15 09:24:40|285.2|285.1|285.2|285.1|285.2|285.1|285.2|285.1|0
1613381090000|2021-02-15 09:24:50|285.3|285.2|285.6|285.5|285.8|285.6|285.3|285.2|49176
1613381100000|2021-02-15 09:25:00|285.5|285.4|285.7|285.5|285.7|285.5|285.5|285.4|22000
1613381110000|2021-02-15 09:25:10||285.6||285.5||285.6||285.5|0
1613381120000|2021-02-15 09:25:20|285.8|285.6|285.7|285.6|285.9|285.7|285.7|285.6|17459
1613381130000|2021-02-15 09:25:30||285.5||285.5||285.5||285.5|1839
1613381140000|2021-02-15 09:25:40|285.6|285.6|285.7|285.4|285.7|285.6|285.5|285.4|19826
1613381170000|2021-02-15 09:26:10|285.6|285.5|285.5|285.4|285.6|285.5|285.5|285.4|360
1613381180000|2021-02-15 09:26:20||285.3||285.4||285.4||285.3|5013
1613381190000|2021-02-15 09:26:30|||||||||575
1613381210000|2021-02-15 09:26:50|||||||||3000
1613381220000|2021-02-15 09:27:00||285.3||285.4||285.4||285.3|15557
1613381250000|2021-02-15 09:27:30|285.6|285.5|285.9|285.8|285.9|285.8|285.6|285.5|26046
1613381270000|2021-02-15 09:27:50|||||||||400
1613381280000|2021-02-15 09:28:00|285.8|285.7|285.8|285.6|285.8|285.7|285.6|285.5|14274
1613381290000|2021-02-15 09:28:10||285.5||285.5||285.5||285.5|0
1613381320000|2021-02-15 09:28:40|285.7|285.6|285.8|285.6|285.9|285.7|285.7|285.6|30927
1613381330000|2021-02-15 09:28:50|285.7|285.7|285.8|285.7|285.9|285.7|285.7|285.6|4400
1613381340000|2021-02-15 09:29:00|285.9|285.8|286|285.8|286|285.8|285.9|285.8|7920
1613381360000|2021-02-15 09:29:20|286.1|285.9|285.9|285.7|286.3|286.1|285.9|285.7|68948
1613381370000|2021-02-15 09:29:30|285.8|285.6|285.8|285.6|285.9|285.6|285.8|285.6|13214
1613381380000|2021-02-15 09:29:40|285.9|285.7|285.9|285.7|285.9|285.8|285.9|285.7|1475
1613381390000|2021-02-15 09:29:50|286|285.8|286|285.9|286|285.9|286|285.8|2023
1613381400000|2021-02-15 09:30:00|285.9|285.8|286|285.9|286|285.9|285.9|285.8|1574
1613381420000|2021-02-15 09:30:20|285.9|285.8|286|285.8|286|285.8|285.9|285.8|0
1613381430000|2021-02-15 09:30:30|285.9||285.9||285.9||285.9||0
1613381440000|2021-02-15 09:30:40|286|286|286|285.8|286.1|286|285.9|285.8|16388
1613381450000|2021-02-15 09:30:50|286.1|285.9|286.1|285.9|286.1|285.9|286.1|285.9|0
1613381470000|2021-02-15 09:31:10|286|286|286|285.9|286|286|286|285.9|0
1613381480000|2021-02-15 09:31:20|285.9|285.8|285.9|285.8|285.9|285.8|285.9|285.8|5000
1613381500000|2021-02-15 09:31:40|286|285.9|286.2|286|286.4|286.3|286|285.9|56869
1613381530000|2021-02-15 09:32:10|286.3|286.1|286.5|286.4|286.5|286.4|286.3|286.1|6349
1613381540000|2021-02-15 09:32:20|286.4|286.3|286.4|286.3|286.4|286.3|286.4|286.2|2000
1613381550000|2021-02-15 09:32:30|286.5|286.4|286.5|286.3|286.6|286.4|286.4|286.3|6677
1613381560000|2021-02-15 09:32:40|286.4|286.4|286.4|286.2|286.4|286.4|286.4|286.2|1710
1613381570000|2021-02-15 09:32:50|286.3|286.1|286.1|286|286.3|286.1|286.1|285.9|3971
1613381580000|2021-02-15 09:33:00|286|285.9|286|285.8|286|285.9|285.9|285.8|5159
1613381590000|2021-02-15 09:33:10||285.9||285.8||285.9||285.8|1500
1613381600000|2021-02-15 09:33:20|286.1|285.9|286.2|286|286.2|286|286.1|285.9|2536
1613381630000|2021-02-15 09:33:50|286.1||286.1||286.1||286.1||5000
1613381660000|2021-02-15 09:34:20|286|285.9|286|285.8|286|285.9|285.9|285.8|1714
1613381670000|2021-02-15 09:34:30|285.9|285.9|286.2|286|286.2|286.1|285.9|285.9|12079
1613381680000|2021-02-15 09:34:40|286.1|286.1|286.2|286.1|286.2|286.1|286.1|286|9883
1613381690000|2021-02-15 09:34:50|286.3|286.2|286.3|286.2|286.4|286.3|286.3|286.2|1500
1613381700000|2021-02-15 09:35:00|286.2|286.1|285.7|285.5|286.2|286.1|285.6|285.4|79909
1613381710000|2021-02-15 09:35:10|285.8|285.6|285.9|285.7|286.1|285.9|285.8|285.6|37783
1613381730000|2021-02-15 09:35:30|||||||||500
1613381740000|2021-02-15 09:35:40||285.8||285.8||285.8||285.8|0
1613381750000|2021-02-15 09:35:50|286||286||286||286||0
1613381760000|2021-02-15 09:36:00|286.1|285.9|286.1|285.9|286.1|285.9|286.1|285.9|0
1613381770000|2021-02-15 09:36:10|286||286||286||286||0
1613381790000|2021-02-15 09:36:30|286.1|286|286|285.8|286.1|286|286|285.8|17346
1613381800000|2021-02-15 09:36:40|286.1|285.9|286.1|286|286.2|286|286.1|285.9|11119
1613381820000|2021-02-15 09:37:00|286.2||286.1||286.2||286.1||0
1613381830000|2021-02-15 09:37:10|286|285.9|286|285.8|286.1|285.9|286|285.8|4228
1613381840000|2021-02-15 09:37:20|285.9|285.7|285.9|285.7|285.9|285.7|285.9|285.7|0
1613381850000|2021-02-15 09:37:30|285.8|285.8|285.9|285.8|285.9|285.8|285.8|285.8|973
1613381870000|2021-02-15 09:37:50|286|285.9|286|285.9|286|285.9|286|285.9|6696
1613381880000|2021-02-15 09:38:00|285.9|285.8|286.1|286|286.1|286|285.9|285.8|22498
1613381890000|2021-02-15 09:38:10|286.2|286.1|286.2|286|286.2|286.1|286.1|286|1261
1613381900000|2021-02-15 09:38:20||286.1||286||286.1||286|4178
1613381910000|2021-02-15 09:38:30|286.1|286.1|286.3|286.1|286.4|286.2|286.1|286.1|5372
1613381920000|2021-02-15 09:38:40|286.4|286.2|286.3|286.2|286.4|286.2|286.3|286.2|0
1613381940000|2021-02-15 09:39:00|286.4||286.4||286.4||286.4||3910
1613381950000|2021-02-15 09:39:10|286.3|286.1|286.3|286|286.3|286.1|286.2|286|2125
1613381960000|2021-02-15 09:39:20||286.1||286.1||286.1||286.1|0
1613381970000|2021-02-15 09:39:30|286.2|286|285.8|285.7|286.2|286.1|285.8|285.7|11326
1613381980000|2021-02-15 09:39:40|286.1|285.8|286.1|285.9|286.1|285.9|285.9|285.8|28558
1613381990000|2021-02-15 09:39:50|286.2|286.1|286.3|286.1|286.3|286.2|286.2|286.1|14134
1613382010000|2021-02-15 09:40:10|286.2|286|286.1|285.9|286.2|286|286.1|285.9|8932
1613382020000|2021-02-15 09:40:20|286|286|286.1|285.9|286.1|286|286|285.9|340
1613382030000|2021-02-15 09:40:30|286.2|286|286.2|286|286.2|286|286.2|286|0
1613382040000|2021-02-15 09:40:40||286.1||286.1||286.1||286.1|0
1613382050000|2021-02-15 09:40:50|286.1|286|286.1|286|286.1|286|286.1|285.9|3398
1613382060000|2021-02-15 09:41:00|286.2|285.9|286.2|286|286.2|286|286.2|285.9|0
1613382080000|2021-02-15 09:41:20|286.1|285.9|286|285.8|286.1|285.9|286|285.8|2260
1613382090000|2021-02-15 09:41:30|285.9|285.7|285.8|285.7|285.9|285.7|285.8|285.7|4487
1613382100000|2021-02-15 09:41:40|285.9|285.8|285.9|285.8|285.9|285.8|285.9|285.8|7969
1613382110000|2021-02-15 09:41:50|286||285.9||286||285.9||0
1613382120000|2021-02-15 09:42:00|286|285.9|285.9|285.8|286|285.9|285.9|285.8|0
1613382140000|2021-02-15 09:42:20|285.8|285.7|285.7|285.6|285.8|285.7|285.6|285.5|15970
1613382150000|2021-02-15 09:42:30|285.8|285.7|285.8|285.7|285.8|285.7|285.8|285.7|0
1613382160000|2021-02-15 09:42:40|285.9|285.8|285.9|285.7|285.9|285.8|285.8|285.7|4725
1613382180000|2021-02-15 09:43:00||285.8||285.8||285.8||285.8|0
1613382220000|2021-02-15 09:43:40|285.8|285.7|285.8|285.6|285.8|285.7|285.8|285.6|3040
1613382230000|2021-02-15 09:43:50|285.7|285.5|285.7|285.6|285.7|285.6|285.7|285.5|513
1613382280000|2021-02-15 09:44:40|285.6|285.5|285.6|285.4|285.6|285.5|285.6|285.4|7606
1613382290000|2021-02-15 09:44:50|285.5||285.5||285.5||285.5||0
1613382340000|2021-02-15 09:45:40|285.6|285.5|285.6|285.5|285.7|285.5|285.6|285.5|9329
1613382390000|2021-02-15 09:46:30||285.4||285.5||285.5||285.4|2060
1613382400000|2021-02-15 09:46:40|285.7|285.6|285.8|285.6|285.8|285.6|285.7|285.6|5924
1613382410000|2021-02-15 09:46:50|285.9|285.7|286|285.9|286.1|286|285.9|285.7|37830
1613382420000|2021-02-15 09:47:00|286.1|286|286.3|286.1|286.3|286.1|286.1|286|4183
1613382440000|2021-02-15 09:47:20||286.2||286.2||286.2||286.2|0
1613382460000|2021-02-15 09:47:40|286.4|286.3|286.5|286.3|286.5|286.3|286.4|286.3|0
1613382470000|2021-02-15 09:47:50|286.4|286.2|286.3|286.2|286.4|286.2|286.2|286.1|20226
1613382510000|2021-02-15 09:48:30|286.4|286.1|286.2|286.1|286.4|286.1|286.2|286.1|935
1613382520000|2021-02-15 09:48:40|||||||||323
1613382550000|2021-02-15 09:49:10|||||||||2000
1613382570000|2021-02-15 09:49:30|286.1|286|286.2|286.1|286.2|286.1|286.1|285.9|3181
1613382600000|2021-02-15 09:50:00|286.1|286|286.1|286|286.1|286|286.1|286|1753
1613382620000|2021-02-15 09:50:20|286.2|286.1|286.2|286.1|286.2|286.1|286.2|286.1|2331
1613382660000|2021-02-15 09:51:00|286.3||286.3||286.3||286.3||0
1613382670000|2021-02-15 09:51:10|286.2||286.2||286.2||286.2||0
1613382680000|2021-02-15 09:51:20|286.3|286.2|286.3|286.2|286.3|286.2|286.2|286.1|3538
1613382700000|2021-02-15 09:51:40|286.2|286.1|286.3|286.2|286.3|286.2|286.2|286.1|3000
1613382730000|2021-02-15 09:52:10|||||||||5000
1613382770000|2021-02-15 09:52:50|286.2|286.1|286.3|286.1|286.3|286.2|286.2|286.1|7925
1613382780000|2021-02-15 09:53:00|286.2||286.2||286.2||286.2||0
1613382790000|2021-02-15 09:53:10|286.3|286.2|286.1|286|286.3|286.2|286.1|286|20819
1613382800000|2021-02-15 09:53:20|286.2||286.2||286.2||286.2||0
1613382810000|2021-02-15 09:53:30|286.1|285.9|286.1|286|286.1|286|286|285.9|7069
1613382820000|2021-02-15 09:53:40||285.9||285.9||285.9||285.9|0
1613382830000|2021-02-15 09:53:50|286|285.8|285.9|285.7|286|285.8|285.9|285.7|0
1613382850000|2021-02-15 09:54:10||285.8||285.8||285.8||285.8|700
1613382870000|2021-02-15 09:54:30|285.8|285.7|285.9|285.7|285.9|285.7|285.7|285.6|892
1613382880000|2021-02-15 09:54:40|||||||||1000
1613382890000|2021-02-15 09:54:50|285.8|285.8|285.9|285.7|285.9|285.8|285.8|285.7|0
1613382910000|2021-02-15 09:55:10||285.8||285.8||285.8||285.8|0
1613382950000|2021-02-15 09:55:50|286|285.9|286|285.9|286|285.9|285.9|285.8|5176
1613382960000|2021-02-15 09:56:00|286.1|286|286.1|286|286.2|286|286.1|286|6711
1613382990000|2021-02-15 09:56:30|286.2|286.1|286.2|286|286.2|286.1|286.1|286|10204
1613383010000|2021-02-15 09:56:50|286.1||286.1||286.1||286.1||0
1613383060000|2021-02-15 09:57:40|286.2|286.1|286.3|286.2|286.3|286.2|286.2|286.1|3658
1613383110000|2021-02-15 09:58:30|||||||||1000
1613383140000|2021-02-15 09:59:00|286.4|286.3|286.5|286.3|286.5|286.4|286.4|286.3|9932
1613383150000|2021-02-15 09:59:10|286.6|286.4|286.6|286.4|286.6|286.4|286.6|286.3|8422
1613383160000|2021-02-15 09:59:20|286.5||286.5||286.5||286.5||0
1613383170000|2021-02-15 09:59:30|286.4|286.3|286.5|286.4|286.6|286.4|286.4|286.3|4132
1613383180000|2021-02-15 09:59:40|286.4|286.3|286.5|286.3|286.5|286.3|286.4|286.2|1735
1613383190000|2021-02-15 09:59:50||286.4||286.4||286.4||286.4|0
1613383210000|2021-02-15 10:00:10|||||||||1000
1613383270000|2021-02-15 10:01:10|286.4|286.3|286.4|286.2|286.4|286.3|286.4|286.2|8306
1613383280000|2021-02-15 10:01:20|286.5|286.3|286.7|286.5|286.8|286.7|286.5|286.3|30102
1613383300000|2021-02-15 10:01:40|||||||||400
1613383310000|2021-02-15 10:01:50|286.6|286.4|286.5|286.4|286.6|286.4|286.4|286.3|9762
1613383320000|2021-02-15 10:02:00|286.4|286.3|286.5|286.4|286.5|286.4|286.4|286.3|11223
1613383330000|2021-02-15 10:02:10|286.4|286.3|286.4|286.3|286.5|286.4|286.4|286.2|513
1613383340000|2021-02-15 10:02:20|286.5|286.4|286.5|286.3|286.5|286.4|286.5|286.3|934
1613383370000|2021-02-15 10:02:50|286.4||286.5||286.5||286.4||4278
1613383390000|2021-02-15 10:03:10||286.4||286.4||286.4||286.4|0
1613383400000|2021-02-15 10:03:20|286.6|286.5|286.7|286.5|286.7|286.5|286.6|286.5|8421
1613383420000|2021-02-15 10:03:40|286.8|286.6|286.7|286.6|286.9|286.7|286.6|286.5|17088
1613383470000|2021-02-15 10:04:30|286.6|286.5|286.7|286.6|286.7|286.6|286.6|286.5|6481
1613383500000|2021-02-15 10:05:00|286.6|286.5|286.6|286.5|286.6|286.5|286.6|286.5|1090
1613383520000|2021-02-15 10:05:20|286.7|286.6|286.7|286.6|286.7|286.6|286.7|286.6|1859
1613383530000|2021-02-15 10:05:30|286.6|286.5|286.7|286.6|286.7|286.6|286.6|286.5|8231
1613383600000|2021-02-15 10:06:40|286.6|286.5|286.6|286.5|286.7|286.6|286.6|286.5|2252
1613383610000|2021-02-15 10:06:50|286.7|286.6|286.7|286.5|286.7|286.6|286.7|286.5|2142
1613383640000|2021-02-15 10:07:20|286.6|286.4|286.6|286.5|286.6|286.5|286.6|286.4|6132
1613383660000|2021-02-15 10:07:40|286.5|286.4|286.5|286.4|286.6|286.4|286.5|286.4|2627
1613383670000|2021-02-15 10:07:50|286.4|286.3|286.4|286.3|286.4|286.3|286.4|286.3|2657
1613383690000|2021-02-15 10:08:10||286.2||286.3||286.3||286.2|0
1613383700000|2021-02-15 10:08:20|286.3|286.2|286.3|286.2|286.3|286.2|286.3|286.2|334
1613383710000|2021-02-15 10:08:30|286.4|286.3|286.4|286.3|286.4|286.3|286.4|286.3|2780
1613383750000|2021-02-15 10:09:10|286.5|286.4|286.5|286.4|286.5|286.4|286.5|286.4|10040
1613383760000|2021-02-15 10:09:20|286.6|286.5|286.9|286.8|286.9|286.8|286.6|286.5|17083
1613383770000|2021-02-15 10:09:30|287|286.9|286.9|286.8|287|286.9|286.8|286.7|57335
1613383780000|2021-02-15 10:09:40|286.8|286.7|286.9|286.7|287.1|287|286.8|286.7|65014
1613383790000|2021-02-15 10:09:50|286.8|286.8|286.8|286.7|286.8|286.8|286.8|286.7|10687
1613383800000|2021-02-15 10:10:00|286.7|286.6|286.8|286.6|286.8|286.7|286.7|286.5|16602
1613383810000|2021-02-15 10:10:10||286.7||286.7||286.7||286.7|0
1613383820000|2021-02-15 10:10:20|286.9||286.9||286.9||286.9||596
1613383870000|2021-02-15 10:11:10|286.7|286.6|286.7|286.6|286.8|286.7|286.7|286.6|34001
1613383880000|2021-02-15 10:11:20|286.8|286.7|286.8|286.7|286.8|286.7|286.8|286.6|10000
1613383910000|2021-02-15 10:11:50|286.9|286.8|286.9|286.8|286.9|286.8|286.9|286.8|3268
1613383920000|2021-02-15 10:12:00|287|286.9|287|286.9|287|286.9|287|286.9|4400
1613383940000|2021-02-15 10:12:20|287.1|287|287.1|287|287.2|287.1|287.1|287|22065
1613383960000|2021-02-15 10:12:40|287.2|287.1|287.2|287|287.2|287.1|287.2|287|5686
1613383980000|2021-02-15 10:13:00|287.1||287.1||287.1||287.1||0
1613383990000|2021-02-15 10:13:10|287.2|287.1|287.2|287.1|287.2|287.1|287.2|287|1116
1613384010000|2021-02-15 10:13:30|287.3|287.2|287.3|287.2|287.3|287.2|287.3|287.2|4838
1613384030000|2021-02-15 10:13:50|||||||||4000
1613384050000|2021-02-15 10:14:10|287.4||287.3||287.4||287.3||0
1613384070000|2021-02-15 10:14:30|287.2|287.1|287.1|287|287.2|287.1|287.1|287|21290
1613384090000|2021-02-15 10:14:50|287.2|287.1|287.2|287.1|287.2|287.1|287.2|287|2855
1613384110000|2021-02-15 10:15:10|287.3|287.2|287.4|287.2|287.4|287.2|287.3|287.2|8951
1613384150000|2021-02-15 10:15:50|287.5|287.3|287.5|287.4|287.5|287.4|287.5|287.3|4147
1613384200000|2021-02-15 10:16:40|287.6|287.5|287.6|287.5|287.6|287.5|287.5|287.4|5470
1613384210000|2021-02-15 10:16:50|287.5|287.4|287.5|287.4|287.5|287.4|287.5|287.4|3099
1613384220000|2021-02-15 10:17:00|287.6|287.5|287.6|287.5|287.6|287.5|287.6|287.5|60
1613384230000|2021-02-15 10:17:10|287.5|287.4|287.5|287.4|287.5|287.4|287.5|287.4|3176
1613384240000|2021-02-15 10:17:20|287.6|287.5|287.5|287.3|287.6|287.5|287.4|287.2|32021
1613384250000|2021-02-15 10:17:30||287.4||287.3||287.4||287.3|11626
1613384270000|2021-02-15 10:17:50|287.4|287.4|287.4|287.3|287.5|287.4|287.4|287.3|250
1613384300000|2021-02-15 10:18:20|287.3|287.2|287.3|287.2|287.3|287.2|287.3|287.2|350
1613384330000|2021-02-15 10:18:50|||||||||10
1613384400000|2021-02-15 10:20:00|287.4|287.3|287.1|287|287.4|287.3|287.1|287|30479
1613384410000|2021-02-15 10:20:10|287|286.9|286.9|286.8|287|286.9|286.9|286.8|20505
1613384420000|2021-02-15 10:20:20|286.8|286.7|286.9|286.7|286.9|286.7|286.8|286.7|5868
1613384470000|2021-02-15 10:21:10|286.8|286.8|286.9|286.8|286.9|286.8|286.8|286.7|843
1613384520000|2021-02-15 10:22:00|287|286.9|287.1|287|287.1|287|287|286.9|11715
1613384570000|2021-02-15 10:22:50|287.2|287.1|287.1|287|287.3|287.1|287.1|286.9|5131
1613384580000|2021-02-15 10:23:00|287|286.9|287|286.9|287|286.9|286.9|286.8|11316
1613384600000|2021-02-15 10:23:20|287.1|287|287|286.9|287.1|287|287|286.8|5982
1613384610000|2021-02-15 10:23:30|286.9|286.8|287|286.8|287|286.8|286.9|286.8|380
1613384620000|2021-02-15 10:23:40|286.9||286.9||286.9||286.9||0
1613384630000|2021-02-15 10:23:50|287|286.9|287.1|286.9|287.2|287|287|286.9|2851
1613384750000|2021-02-15 10:25:50|287|286.8|286.9|286.8|287|286.8|286.9|286.8|7004
1613384760000|2021-02-15 10:26:00|287|286.9|287|286.9|287|286.9|287|286.9|3001
1613384780000|2021-02-15 10:26:20|286.9|286.7|286.9|286.7|286.9|286.8|286.7|286.6|108136
1613384820000|2021-02-15 10:27:00||286.8||286.8||286.8||286.8|0
1613384830000|2021-02-15 10:27:10|286.8|286.7|286.6|286.4|286.9|286.7|286.6|286.4|8404
1613384840000|2021-02-15 10:27:20||286.5||286.5||286.5||286.5|0
1613384860000|2021-02-15 10:27:40|286.5|286.4|286.8|286.7|286.9|286.8|286.5|286.4|46267
1613384870000|2021-02-15 10:27:50|286.9||286.8||286.9||286.8||1691
1613384880000|2021-02-15 10:28:00|286.9|286.8|287|286.9|287|286.9|286.9|286.8|6588
1613384930000|2021-02-15 10:28:50|286.9|286.8|286.9|286.7|286.9|286.8|286.8|286.7|5769
1613384940000|2021-02-15 10:29:00||286.8||286.8||286.8||286.8|0
1613384960000|2021-02-15 10:29:20||286.7||286.8||286.8||286.7|0
1613385040000|2021-02-15 10:30:40|286.8|286.7|286.8|286.7|286.8|286.7|286.8|286.7|1844
1613385050000|2021-02-15 10:30:50|286.9|286.8|286.9|286.8|286.9|286.8|286.9|286.8|0
1613385070000|2021-02-15 10:31:10||286.7||286.8||286.8||286.7|0
1613385110000|2021-02-15 10:31:50|287|286.9|286.9|286.8|287|286.9|286.9|286.8|14356
1613385120000|2021-02-15 10:32:00|287||287||287||287||1498
1613385140000|2021-02-15 10:32:20||286.9||286.9||286.9||286.9|0
1613385160000|2021-02-15 10:32:40|286.9|286.8|286.9|286.8|287|286.8|286.9|286.8|700
1613385170000|2021-02-15 10:32:50|||||||||1500
1613385190000|2021-02-15 10:33:10|286.8|286.7|286.8|286.7|286.9|286.7|286.8|286.7|820
1613385210000|2021-02-15 10:33:30|286.9|286.8|286.9|286.8|286.9|286.8|286.9|286.8|11134
1613385240000|2021-02-15 10:34:00|286.8|286.7|286.8|286.7|286.8|286.7|286.7|286.6|67620
1613385290000|2021-02-15 10:34:50|286.9|286.8|286.9|286.7|286.9|286.8|286.9|286.7|7719
1613385300000|2021-02-15 10:35:00|||||||||250
1613385310000|2021-02-15 10:35:10|286.8||286.8||286.8||286.8||0
1613385360000|2021-02-15 10:36:00|286.9|286.8|287|286.9|287|286.9|286.9|286.7|17575
1613385410000|2021-02-15 10:36:50|287.1|287|287.1|287|287.2|287|287.1|287|8165
1613385420000|2021-02-15 10:37:00|287.2||287.2||287.2||287.2||0
1613385430000|2021-02-15 10:37:10|287.1||287.1||287.1||287.1||0
1613385470000|2021-02-15 10:37:50|287|286.9|287.1|287|287.1|287|287|286.9|5935
1613385480000|2021-02-15 10:38:00|287.2|287.1|287.2|287.1|287.2|287.1|287.2|287|4443
1613385490000|2021-02-15 10:38:10|||||||||200
1613385540000|2021-02-15 10:39:00|287.3|287.2|287.2|287.1|287.3|287.2|287.1|287|15345
1613385560000|2021-02-15 10:39:20|287.1|287|287.1|287|287.2|287.1|287.1|287|600
1613385590000|2021-02-15 10:39:50|287|286.9|287|286.9|287|286.9|287|286.9|100
1613385630000|2021-02-15 10:40:30|287.4|287|287.2|287.1|287.4|287.3|287.2|287|92294
1613385690000|2021-02-15 10:41:30|287.3|287.2|287.3|287.2|287.3|287.2|287.2|287.1|10926
1613385710000|2021-02-15 10:41:50|287.4|287.3|287.4|287.3|287.4|287.3|287.4|287.2|3503
1613385750000|2021-02-15 10:42:30|287.3|287.2|287.3|287.2|287.3|287.2|287.3|287.2|8441
1613385770000|2021-02-15 10:42:50|287.4|287.3|287.4|287.3|287.4|287.3|287.4|287.2|1219
1613385840000|2021-02-15 10:44:00|||||||||1673
1613385880000|2021-02-15 10:44:40|287.5|287.4|287.6|287.5|287.6|287.5|287.5|287.4|12239
1613385890000|2021-02-15 10:44:50|||||||||15
1613385930000|2021-02-15 10:45:30|287.5|287.4|287.5|287.3|287.5|287.4|287.4|287.3|5971
1613385960000|2021-02-15 10:46:00||287.4||287.4||287.4||287.4|0
1613385990000|2021-02-15 10:46:30|287.4|286.9|286.8|286.7|287.4|287|286.7|286.6|132838
1613386000000|2021-02-15 10:46:40|286.7|286.6|286.7|286.6|286.7|286.6|286.7|286.6|2069
1613386010000|2021-02-15 10:46:50|286.6|286.5|286.6|286.4|286.7|286.6|286.5|286.4|27607
1613386020000|2021-02-15 10:47:00|286.7|286.5|286.7|286.6|286.7|286.6|286.7|286.5|1788
1613386070000|2021-02-15 10:47:50|286.8|286.7|286.9|286.7|286.9|286.8|286.8|286.7|41994
1613386140000|2021-02-15 10:49:00|286.8|286.6|286.7|286.6|286.8|286.6|286.7|286.6|3250
1613386190000|2021-02-15 10:49:50|286.6|286.5|286.5|286.3|286.6|286.5|286.5|286.3|2971
1613386220000|2021-02-15 10:50:20|286.4||286.4||286.4||286.4||0
1613386240000|2021-02-15 10:50:40|286.5|286.4|286.5|286.3|286.5|286.4|286.4|286.3|1122
1613386250000|2021-02-15 10:50:50|286.4||286.5||286.5||286.4||0
1613386270000|2021-02-15 10:51:10||286.4||286.4||286.4||286.3|0
1613386290000|2021-02-15 10:51:30|286.4|286.3|286.4|286.3|286.5|286.3|286.4|286.3|765
1613386300000|2021-02-15 10:51:40|286.5||286.5||286.5||286.5||5733
1613386310000|2021-02-15 10:51:50||286.4||286.4||286.4||286.4|0
1613386330000|2021-02-15 10:52:10|286.6|286.5|286.6|286.5|286.6|286.5|286.6|286.5|4034
1613386340000|2021-02-15 10:52:20|286.5|286.4|286.4|286.3|286.6|286.4|286.4|286.3|3469
1613386370000|2021-02-15 10:52:50|286.3|286.2|286.3|286.1|286.3|286.2|286.2|286.1|7719
1613386400000|2021-02-15 10:53:20|286.2||286.2||286.2||286.2||1500
1613386410000|2021-02-15 10:53:30|286.1|286|286.1|286|286.1|286|286.1|286|350
1613386420000|2021-02-15 10:53:40|286.2|286.1|286.2|286.1|286.2|286.1|286.2|286.1|4436
1613386470000|2021-02-15 10:54:30|||||||||500
1613386490000|2021-02-15 10:54:50|286.3|286.2|286.3|286.2|286.3|286.2|286.3|286.2|3885
1613386580000|2021-02-15 10:56:20|||||||||1862
1613386650000|2021-02-15 10:57:30|||||||||3358
1613386690000|2021-02-15 10:58:10|286.4|286.3|286.4|286.3|286.4|286.3|286.4|286.3|10231
1613386700000|2021-02-15 10:58:20|||||||||5000
1613386710000|2021-02-15 10:58:30|286.5|286.4|286.7|286.6|286.7|286.6|286.5|286.4|39326
1613386750000|2021-02-15 10:59:10|286.8|286.7|286.8|286.7|286.8|286.7|286.8|286.7|8773
1613386820000|2021-02-15 11:00:20|286.7|286.6|286.6|286.5|286.7|286.6|286.6|286.5|7816
1613386870000|2021-02-15 11:01:10|286.5|286.4|286.4|286.3|286.5|286.4|286.4|286.3|33098
1613386890000|2021-02-15 11:01:30|286.5|286.4|286.4|286.3|286.5|286.4|286.4|286.3|21531
1613386900000|2021-02-15 11:01:40|||||||||2000
1613386920000|2021-02-15 11:02:00|286.5||286.4||286.5||286.4||3868
1613386940000|2021-02-15 11:02:20|286.5||286.4||286.5||286.4||0
1613387010000|2021-02-15 11:03:30|286.5|286.4|286.5|286.4|286.6|286.4|286.4|286.3|9606
1613387040000|2021-02-15 11:04:00|286.6|286.5|286.6|286.5|286.6|286.5|286.6|286.5|4597
1613387070000|2021-02-15 11:04:30|286.7||286.7||286.7||286.7||0
1613387080000|2021-02-15 11:04:40|286.6|286.4|286.4|286.3|286.6|286.4|286.3|286.2|27906
1613387100000|2021-02-15 11:05:00|286.5|286.4|286.5|286.4|286.5|286.4|286.5|286.3|5130
1613387110000|2021-02-15 11:05:10|286.6||286.5||286.6||286.5||0
1613387130000|2021-02-15 11:05:30|286.6|286.5|286.7|286.6|286.7|286.6|286.6|286.5|3811
1613387170000|2021-02-15 11:06:10|286.8|286.7|286.8|286.7|286.8|286.7|286.7|286.6|25817
1613387180000|2021-02-15 11:06:20|286.9|286.8|286.9|286.8|287|286.8|286.9|286.8|25428
1613387190000|2021-02-15 11:06:30|286.8|286.7|286.8|286.6|286.8|286.7|286.8|286.6|4641
1613387220000|2021-02-15 11:07:00||286.7||286.7||286.7||286.7|0
1613387240000|2021-02-15 11:07:20|||||||||31
1613387270000|2021-02-15 11:07:50|286.9|286.8|286.8|286.7|287|286.9|286.8|286.7|29328
1613387280000|2021-02-15 11:08:00||286.6||286.6||286.6||286.6|0
1613387300000|2021-02-15 11:08:20||286.7||286.7||286.7||286.7|400
1613387310000|2021-02-15 11:08:30|286.7|286.6|286.6|286.5|286.7|286.6|286.6|286.5|0
1613387320000|2021-02-15 11:08:40|286.5|286.4|286.5|286.4|286.6|286.4|286.5|286.4|330
1613387330000|2021-02-15 11:08:50||286.3||286.3||286.3||286.3|0
1613387340000|2021-02-15 11:09:00||286.4||286.4||286.4||286.4|0
1613387420000|2021-02-15 11:10:20|286.6|286.5|286.6|286.5|286.6|286.5|286.6|286.5|3765
1613387480000|2021-02-15 11:11:20|286.7|286.6|286.8|286.6|286.8|286.6|286.7|286.6|1932
1613387520000|2021-02-15 11:12:00|286.7||286.7||286.7||286.7||0
1613387530000|2021-02-15 11:12:10|||||||||400
1613387550000|2021-02-15 11:12:30|287.1|286.7|286.8|286.7|287.2|287.1|286.8|286.7|281129
1613387560000|2021-02-15 11:12:40||286.6||286.6||286.6||286.6|0
1613387580000|2021-02-15 11:13:00|286.7|286.5|286.7|286.5|286.7|286.5|286.7|286.5|0
1613387590000|2021-02-15 11:13:10|286.8|286.6|286.9|286.7|286.9|286.7|286.8|286.6|2656
1613387600000|2021-02-15 11:13:20|287|286.8|287|286.9|287|286.9|287|286.8|0
1613387610000|2021-02-15 11:13:30||286.8||286.9||286.9||286.8|0
1613387620000|2021-02-15 11:13:40|287.1|287|287.1|287|287.1|287|287.1|287|4555
1613387650000|2021-02-15 11:14:10|287.2|287.1|287.4|287.2|287.4|287.2|287.2|287.1|6685
1613387660000|2021-02-15 11:14:20|287.5|287.3|287.3|287.2|287.5|287.3|287.3|287.2|4209
1613387670000|2021-02-15 11:14:30|287.4|287.3|287.4|287.3|287.4|287.3|287.4|287.2|7736
1613387680000|2021-02-15 11:14:40|287.5|287.4|287.7|287.5|287.7|287.6|287.5|287.4|42873
1613387700000|2021-02-15 11:15:00|287.8|287.6|287.7|287.6|287.8|287.6|287.7|287.6|2931
1613387720000|2021-02-15 11:15:20|287.8|287.7|287.8|287.6|287.8|287.7|287.8|287.6|0
1613387730000|2021-02-15 11:15:30|287.9|287.7|287.9|287.7|287.9|287.7|287.9|287.7|6781
1613387770000|2021-02-15 11:16:10|288|287.8|287.9|287.7|288.1|288|287.9|287.7|50140
1613387780000|2021-02-15 11:16:20|287.8||287.9||287.9||287.8||0
1613387790000|2021-02-15 11:16:30||287.8||287.7||287.8||287.7|0
1613387810000|2021-02-15 11:16:50|288|287.8|288|287.9|288|287.9|288|287.8|3898
1613387820000|2021-02-15 11:17:00|287.9|287.8|287.9|287.8|287.9|287.8|287.9|287.7|2016
1613387860000|2021-02-15 11:17:40|287.8|287.7|287.5|287.4|287.8|287.7|287.5|287.3|34722
1613387880000|2021-02-15 11:18:00|287.4|287.3|287.5|287.3|287.5|287.3|287.4|287.3|3360
1613387890000|2021-02-15 11:18:10|287.6|287.4|287.8|287.6|287.9|287.8|287.6|287.4|43569
1613387910000|2021-02-15 11:18:30||287.7||287.7||287.7||287.7|0
1613387920000|2021-02-15 11:18:40|287.7|287.6|287.6|287.5|287.7|287.6|287.6|287.5|1557
1613387930000|2021-02-15 11:18:50|287.7||287.6||287.7||287.6||0
1613387940000|2021-02-15 11:19:00|287.7|287.6|287.8|287.6|287.8|287.7|287.7|287.6|6495
1613387960000|2021-02-15 11:19:20|288.1|287.7|287.8|287.7|288.1|288|287.8|287.7|40991
1613388000000|2021-02-15 11:20:00|287.7|287.6|287.7|287.5|287.7|287.6|287.7|287.5|0
1613388010000|2021-02-15 11:20:10||287.6||287.6||287.6||287.6|0
1613388020000|2021-02-15 11:20:20|287.6|287.5|287.5|287.3|287.7|287.5|287.5|287.3|11023
1613388050000|2021-02-15 11:20:50|287.6|287.4|287.5|287.4|287.6|287.5|287.5|287.3|9600
1613388060000|2021-02-15 11:21:00|287.4|287.3|287.4|287.2|287.4|287.3|287.4|287.2|3567
1613388070000|2021-02-15 11:21:10||287.3||287.2||287.3||287.2|6649
1613388110000|2021-02-15 11:21:50|287.3|287.3|287.6|287.5|287.6|287.5|287.3|287.2|17135
1613388120000|2021-02-15 11:22:00|287.7||287.7||287.7||287.7||0
1613388140000|2021-02-15 11:22:20|||||||||10000
1613388150000|2021-02-15 11:22:30|287.8|287.6|287.8|287.7|287.8|287.7|287.7|287.6|11937
1613388170000|2021-02-15 11:22:50|287.9|287.8|287.9|287.8|287.9|287.8|287.9|287.8|1860
1613388180000|2021-02-15 11:23:00|288.1|287.9|288.2|288|288.2|288.1|288|287.9|24503
1613388190000|2021-02-15 11:23:10|288.1||288.1||288.1||288.1||0
1613388200000|2021-02-15 11:23:20|288.2|288.1|288.2|288.1|288.3|288.2|288.2|288.1|9813
1613388210000|2021-02-15 11:23:30|288.3|288.2|288.3|288.1|288.3|288.2|288.2|288.1|16778
1613388220000|2021-02-15 11:23:40|288.2|288|288.2|288|288.2|288|288.1|288|3523
1613388230000|2021-02-15 11:23:50||288.1||288.1||288.1||288|0
1613388240000|2021-02-15 11:24:00|288.3|288.2|288.3|288.2|288.3|288.2|288.3|288.1|0
1613388250000|2021-02-15 11:24:10|288.2|288.1|288.3|288.2|288.3|288.2|288.2|288.1|3098
1613388270000|2021-02-15 11:24:30|||||||||50
1613388280000|2021-02-15 11:24:40|288.2|288.1|288.1|288|288.2|288.1|288.1|288|684
1613388310000|2021-02-15 11:25:10|288|287.9|287.8|287.7|288|287.9|287.8|287.6|24004
1613388320000|2021-02-15 11:25:20|287.7|287.6|287.8|287.7|287.8|287.7|287.7|287.6|8486
1613388340000|2021-02-15 11:25:40|||||||||500
1613388360000|2021-02-15 11:26:00|287.9|287.8|287.9|287.7|287.9|287.8|287.9|287.7|4699
1613388390000|2021-02-15 11:26:30|287.8|287.8|287.8|287.7|287.8|287.8|287.8|287.7|200
1613388410000|2021-02-15 11:26:50|287.9|287.8|288.1|288|288.1|288|287.9|287.8|10644
1613388430000|2021-02-15 11:27:10|288|287.9|288|287.8|288.1|288|288|287.8|22240
1613388440000|2021-02-15 11:27:20|287.9|287.7|287.8|287.7|287.9|287.7|287.8|287.6|9776
1613388450000|2021-02-15 11:27:30|287.7|287.6|287.5|287.4|287.7|287.6|287.5|287.4|24180
1613388470000|2021-02-15 11:27:50|287.4|287.3|287.4|287.2|287.5|287.3|287.4|287.2|0
1613388480000|2021-02-15 11:28:00|287.5|287.3|287.4|287.3|287.5|287.4|287.4|287.3|5221
1613388490000|2021-02-15 11:28:10|287.5|287.4|287.5|287.3|287.5|287.4|287.5|287.3|3868
1613388560000|2021-02-15 11:29:20||287.4||287.4||287.4||287.4|1
1613388570000|2021-02-15 11:29:30|287.6|287.5|287.7|287.5|287.7|287.5|287.6|287.5|5929
1613388600000|2021-02-15 11:30:00|287.6||287.6||287.6||287.6||0
1613388680000|2021-02-15 11:31:20|287.7|287.6|287.9|287.7|287.9|287.8|287.7|287.6|30809
1613388690000|2021-02-15 11:31:30|287.8||287.8||287.8||287.8||2247
1613388750000|2021-02-15 11:32:30|||||||||1100
1613388820000|2021-02-15 11:33:40|287.7|287.6|287.6|287.5|287.7|287.6|287.6|287.5|12810
1613388850000|2021-02-15 11:34:10|||||||||1300
1613388880000|2021-02-15 11:34:40|287.7|287.6|287.7|287.6|287.7|287.6|287.7|287.6|4917
1613388920000|2021-02-15 11:35:20|287.8|287.7|287.8|287.7|287.8|287.7|287.8|287.7|2122
1613388950000|2021-02-15 11:35:50|287.9|287.8|287.9|287.8|287.9|287.8|287.8|287.7|4015
1613388970000|2021-02-15 11:36:10|||||||||300
1613389000000|2021-02-15 11:36:40|288|287.9|287.9|287.8|288|287.9|287.9|287.8|7614
1613389010000|2021-02-15 11:36:50|287.8|287.7|287.8|287.7|287.8|287.7|287.8|287.6|10280
1613389020000|2021-02-15 11:37:00|287.7|287.6|287.5|287.3|287.7|287.6|287.5|287.3|34319
1613389030000|2021-02-15 11:37:10|287.4|287.2|287.4|287.2|287.4|287.2|287.4|287.2|0
1613389050000|2021-02-15 11:37:30||287.3||287.3||287.3||287.3|0
1613389070000|2021-02-15 11:37:50|287.5|287.4|287.5|287.4|287.5|287.4|287.5|287.4|3351
1613389090000|2021-02-15 11:38:10|287.6|287.5|287.6|287.5|287.6|287.5|287.6|287.5|4483
1613389100000|2021-02-15 11:38:20|287.5|287.4|287.5|287.4|287.6|287.5|287.5|287.4|4327
1613389110000|2021-02-15 11:38:30|||||||||73
1613389120000|2021-02-15 11:38:40|287.4|287.3|287.4|287.3|287.4|287.3|287.4|287.3|1842
1613389160000|2021-02-15 11:39:20|287.3|287.2|287.5|287.3|287.5|287.4|287.3|287.2|40813
1613389170000|2021-02-15 11:39:30|287.4||287.4||287.4||287.4||0
1613389180000|2021-02-15 11:39:40|287.5||287.5||287.5||287.5||2664
1613389190000|2021-02-15 11:39:50|287.4|287.4|287.5|287.3|287.5|287.4|287.4|287.3|2000
1613389200000|2021-02-15 11:40:00||287.4||287.3||287.4||287.3|0
1613389210000|2021-02-15 11:40:10||287.4||287.4||287.4||287.3|0
1613389230000|2021-02-15 11:40:30|287.4|287.3|287.4|287.3|287.4|287.3|287.4|287.3|540
1613389240000|2021-02-15 11:40:40|||||||||6
1613389250000|2021-02-15 11:40:50|287.5|287.4|287.5|287.3|287.5|287.4|287.5|287.3|1794
1613389260000|2021-02-15 11:41:00|287.4||287.4||287.4||287.4||0
1613389270000|2021-02-15 11:41:10|287.5||287.5||287.5||287.5||0
1613389280000|2021-02-15 11:41:20|287.4|286.9|287.1|286.9|287.4|287|286.9|286.7|105540
1613389290000|2021-02-15 11:41:30|287|287|287.1|286.9|287.2|287|287|286.9|8655
1613389300000|2021-02-15 11:41:40|287||287.1||287.1||287||3847
1613389370000|2021-02-15 11:42:50|287|287|287.1|287|287.1|287|287|287|6143
1613389380000|2021-02-15 11:43:00|287.2|287.1|287.5|287.3|287.5|287.4|287.2|287.1|56483
1613389390000|2021-02-15 11:43:10|287.6|287.4|287.7|287.5|287.7|287.5|287.6|287.4|0
1613389400000|2021-02-15 11:43:20|287.6||287.6||287.7||287.6||50
1613389510000|2021-02-15 11:45:10|287.5|287.4|287.5|287.4|287.6|287.4|287.5|287.4|6173
1613389550000|2021-02-15 11:45:50|287.6|287.5|287.6|287.5|287.6|287.5|287.6|287.5|3402
1613389560000|2021-02-15 11:46:00|287.5|287.4|287.5|287.3|287.5|287.4|287.4|287.3|6563
1613389590000|2021-02-15 11:46:30||287.4||287.3||287.4||287.3|0
1613389600000|2021-02-15 11:46:40|287.4||287.4||287.5||287.4||0
1613389670000|2021-02-15 11:47:50|287.3|287.2|287.3|287.2|287.3|287.2|287.3|287.2|11356
1613389710000|2021-02-15 11:48:30|287.4|287.3|287.4|287.3|287.4|287.3|287.4|287.3|5012
1613389720000|2021-02-15 11:48:40|287.3|287.2|287.3|287.1|287.3|287.2|287.2|287.1|540
1613389800000|2021-02-15 11:50:00|287.4|287.2|287.4|287.3|287.4|287.3|287.4|287.2|6869
1613389810000|2021-02-15 11:50:10|287.5|287.4|287.6|287.5|287.6|287.5|287.5|287.4|2885
1613389820000|2021-02-15 11:50:20|287.5|287.4|287.6|287.4|287.6|287.5|287.5|287.4|678
1613389850000|2021-02-15 11:50:50|287.7|287.5|287.6|287.5|287.8|287.7|287.6|287.5|11072
1613389860000|2021-02-15 11:51:00|||||||||100
1613389870000|2021-02-15 11:51:10|287.7|287.6|287.7|287.6|287.7|287.6|287.7|287.5|895
1613389890000|2021-02-15 11:51:30|287.8|287.7|287.7|287.6|287.8|287.7|287.7|287.6|5565
1613389900000|2021-02-15 11:51:40|287.6|287.5|287.6|287.4|287.6|287.5|287.5|287.4|10262
1613389910000|2021-02-15 11:51:50||287.5||287.4||287.5||287.4|0
1613389930000|2021-02-15 11:52:10||287.5||287.5||287.5||287.5|0
1613390090000|2021-02-15 11:54:50|287.7|287.6|287.7|287.6|287.7|287.6|287.6|287.5|3577
1613390120000|2021-02-15 11:55:20|287.8|287.7|287.8|287.7|287.8|287.7|287.8|287.7|4415
1613390130000|2021-02-15 11:55:30|287.9|287.8|287.8|287.7|287.9|287.8|287.8|287.7|1216
1613390140000|2021-02-15 11:55:40|287.9|287.8|288|287.8|288|287.8|287.9|287.8|4268
1613390150000|2021-02-15 11:55:50|287.9||287.9||287.9||287.9||0
1613390170000|2021-02-15 11:56:10|287.8|287.7|287.9|287.8|287.9|287.8|287.8|287.7|5412
1613390180000|2021-02-15 11:56:20|||||||||1485
1613390190000|2021-02-15 11:56:30|||||||||10
1613390200000|2021-02-15 11:56:40|287.8|287.7|287.9|287.7|287.9|287.7|287.8|287.7|3049
1613390250000|2021-02-15 11:57:30|287.8|287.8|287.8|287.7|287.8|287.8|287.8|287.7|5502
1613390260000|2021-02-15 11:57:40|287.9|287.8|287.9|287.8|287.9|287.8|287.9|287.8|1240
1613390290000|2021-02-15 11:58:10|288|287.9|287.9|287.8|288|287.9|287.9|287.8|5791
1613390300000|2021-02-15 11:58:20|||||||||1799
1613390310000|2021-02-15 11:58:30|287.8|287.7|287.8|287.6|287.8|287.7|287.8|287.6|8923
1613390340000|2021-02-15 11:59:00||287.7||287.7||287.7||287.7|0
1613390390000|2021-02-15 11:59:50|287.9|287.8|287.9|287.8|287.9|287.8|287.9|287.8|1699
1613390400000|2021-02-15 12:00:00|287.8|287.7|287.8|287.7|287.9|287.7|287.8|287.7|440
1613390410000|2021-02-15 12:00:10|287.9||287.8||287.9||287.8||0
1613390430000|2021-02-15 12:00:30|287.9||287.9||287.9||287.9||0
1613390440000|2021-02-15 12:00:40|287.8|287.6|287.8|287.7|287.8|287.7|287.7|287.6|4070
1613390450000|2021-02-15 12:00:50|287.9|287.8|287.9|287.8|287.9|287.8|287.9|287.8|1621
1613390480000|2021-02-15 12:01:20|288|287.9|288|287.9|288|287.9|288|287.8|250
1613390490000|2021-02-15 12:01:30|||||||||988
1613390510000|2021-02-15 12:01:50|||||||||1575
1613390520000|2021-02-15 12:02:00|287.9|287.8|288|287.8|288|287.8|287.9|287.7|5075
1613390550000|2021-02-15 12:02:30||287.9||287.9||287.9||287.9|0
1613390600000|2021-02-15 12:03:20|288.1||288.1||288.1||288.1||0
1613390610000|2021-02-15 12:03:30|288.2|288.1|288.2|288|288.2|288.1|288.2|288|3500
1613390630000|2021-02-15 12:03:50||288.1||288.1||288.1||288.1|0
1613390660000|2021-02-15 12:04:20|||||||||3775
1613390670000|2021-02-15 12:04:30|||||||||500
1613390700000|2021-02-15 12:05:00|288.1|288|288.1|288|288.2|288|288.1|288|3626
1613390720000|2021-02-15 12:05:20|288|287.9|287.9|287.8|288|287.9|287.9|287.8|4388
1613390730000|2021-02-15 12:05:30|287.8|287.7|287.9|287.7|287.9|287.7|287.8|287.7|0
1613390770000|2021-02-15 12:06:10|287.8||287.9||287.9||287.8||1454
1613390780000|2021-02-15 12:06:20||287.8||287.8||287.8||287.8|0
1613390810000|2021-02-15 12:06:50|287.8|287.7|287.8|287.7|287.9|287.7|287.8|287.7|940
1613390820000|2021-02-15 12:07:00|287.9|287.8|287.9|287.8|287.9|287.8|287.9|287.8|2273
1613390830000|2021-02-15 12:07:10|||||||||1000
1613390890000|2021-02-15 12:08:10|288|287.9|288|287.9|288.1|287.9|287.9|287.8|13078
1613390900000|2021-02-15 12:08:20|287.9|287.8|287.9|287.8|288|287.8|287.9|287.8|340
1613390940000|2021-02-15 12:09:00|288|287.9|288|287.9|288|287.9|288|287.8|2829
1613390960000|2021-02-15 12:09:20|288.1||288.1||288.1||288.1||203
1613390980000|2021-02-15 12:09:40||288||288||288||287.9|3000
1613391020000|2021-02-15 12:10:20|288.2|288.1|288.1|288|288.2|288.1|288.1|287.9|11053
1613391030000|2021-02-15 12:10:30|288.2||288.2||288.2||288.2||2777
1613391080000|2021-02-15 12:11:20||288.1||288.1||288.1||288.1|0
1613391110000|2021-02-15 12:11:50|||||||||15
1613391130000|2021-02-15 12:12:10|||||||||3000
1613391150000|2021-02-15 12:12:30|288.3|288.2|288.5|288.3|288.5|288.3|288.3|288.2|21451
1613391170000|2021-02-15 12:12:50||288.4||288.4||288.4||288.3|0
1613391180000|2021-02-15 12:13:00|288.6|288.5|288.6|288.4|288.6|288.5|288.5|288.4|7939
1613391190000|2021-02-15 12:13:10|288.7|288.5|288.7|288.6|288.7|288.6|288.7|288.5|249
1613391210000|2021-02-15 12:13:30|288.6|288.5|288.8|288.6|288.8|288.7|288.6|288.5|8131
1613391230000|2021-02-15 12:13:50|288.7|288.5|288.7|288.5|288.7|288.6|288.6|288.5|15901
1613391250000|2021-02-15 12:14:10|||||||||400
1613391300000|2021-02-15 12:15:00|288.6|288.4|288.4|288.2|288.6|288.5|288.4|288.2|624
1613391310000|2021-02-15 12:15:10|288.3||288.3||288.3||288.3||0
1613391320000|2021-02-15 12:15:20||288.1||288.2||288.2||288.1|3365
1613391330000|2021-02-15 12:15:30||288.1||288.1||288.1||288.1|350
1613391350000|2021-02-15 12:15:50|288.2|288.2|288.3|288.1|288.3|288.2|288.2|288.1|1738
1613391390000|2021-02-15 12:16:30|288.2||288.2||288.2||288.2||0
1613391410000|2021-02-15 12:16:50|288.1|288|288.1|288|288.1|288|288.1|288|324
1613391420000|2021-02-15 12:17:00|288.2|288.1|288.1|288|288.2|288.1|288.1|288|4196
1613391440000|2021-02-15 12:17:20|288.2|288.1|288|287.9|288.2|288.1|288|287.9|9889
1613391450000|2021-02-15 12:17:30|||||||||1000
1613391480000|2021-02-15 12:18:00|288.1|288|288|287.9|288.1|288|287.9|287.8|3895
1613391500000|2021-02-15 12:18:20|||||||||49
1613391530000|2021-02-15 12:18:50|288.1|288|288.1|288|288.1|288|288|287.9|4641
1613391540000|2021-02-15 12:19:00|288|287.9|288|287.9|288|287.9|288|287.9|324
1613391570000|2021-02-15 12:19:30|287.9|287.8|287.9|287.8|287.9|287.8|287.9|287.7|5157
1613391600000|2021-02-15 12:20:00|288|287.9|288.1|287.9|288.1|288|288|287.9|7566
1613391610000|2021-02-15 12:20:10|288|287.8|287.9|287.8|288|287.8|287.9|287.8|6290
1613391630000|2021-02-15 12:20:30|287.8|287.7|287.8|287.6|287.8|287.7|287.8|287.6|330
1613391650000|2021-02-15 12:20:50|287.7|287.7|287.7|287.6|287.7|287.7|287.7|287.6|4378
1613391670000|2021-02-15 12:21:10|||||||||30
1613391690000|2021-02-15 12:21:30|287.8|287.7|287.8|287.7|287.8|287.7|287.8|287.7|2849
1613391700000|2021-02-15 12:21:40|287.7|287.6|287.7|287.6|287.7|287.6|287.7|287.6|740
1613391710000|2021-02-15 12:21:50|287.8||287.8||287.8||287.8||2707
1613391730000|2021-02-15 12:22:10|287.9|287.7|287.9|287.8|287.9|287.8|287.9|287.7|7933
1613391740000|2021-02-15 12:22:20|287.8|287.7|287.8|287.7|287.8|287.7|287.8|287.7|676
1613391750000|2021-02-15 12:22:30|287.9||287.9||287.9||287.9||3710
1613391780000|2021-02-15 12:23:00|288|287.8|287.9|287.8|288|287.9|287.9|287.8|8002
1613391790000|2021-02-15 12:23:10|287.8|287.7|287.8|287.7|287.9|287.7|287.8|287.7|7250
1613391800000|2021-02-15 12:23:20|287.7|287.6|287.7|287.5|287.7|287.6|287.7|287.5|3360
1613391810000|2021-02-15 12:23:30|||||||||53
1613391830000|2021-02-15 12:23:50||287.6||287.5||287.6||287.5|360
1613391880000|2021-02-15 12:24:40||287.6||287.6||287.6||287.6|0
1613391900000|2021-02-15 12:25:00|||||||||425
1613391920000|2021-02-15 12:25:20||287.5||287.5||287.5||287.5|661
1613391930000|2021-02-15 12:25:30||287.6||287.6||287.6||287.6|0
1613391990000|2021-02-15 12:26:30|||||||||6
1613392000000|2021-02-15 12:26:40|||||||||52
1613392070000|2021-02-15 12:27:50|287.8|287.7|287.8|287.7|287.8|287.7|287.8|287.7|5664
1613392140000|2021-02-15 12:29:00|||||||||48
1613392160000|2021-02-15 12:29:20|||||||||500
1613392180000|2021-02-15 12:29:40|287.9|287.8|287.9|287.7|287.9|287.8|287.8|287.7|11077
1613392200000|2021-02-15 12:30:00|287.8||287.8||287.8||287.8||0
1613392240000|2021-02-15 12:30:40|287.9|287.8|287.9|287.7|287.9|287.8|287.8|287.7|13019
1613392250000|2021-02-15 12:30:50|287.8||287.8||287.8||287.8||3323
1613392270000|2021-02-15 12:31:10|287.9|287.8|287.9|287.8|287.9|287.8|287.9|287.7|3034
1613392290000|2021-02-15 12:31:30|288|287.9|287.9|287.7|288|287.9|287.9|287.7|22185
1613392300000|2021-02-15 12:31:40|288|287.8|288|287.8|288|287.8|288|287.8|4620
1613392340000|2021-02-15 12:32:20|287.9||288||288||287.9||4906
1613392380000|2021-02-15 12:33:00|||||||||150
1613392400000|2021-02-15 12:33:20||287.9||287.9||287.9||287.9|0
1613392430000|2021-02-15 12:33:50|287.9|287.8|287.9|287.8|287.9|287.8|287.9|287.8|2517
1613392450000|2021-02-15 12:34:10|287.8|287.7|287.7|287.6|287.8|287.7|287.7|287.6|9293
1613392460000|2021-02-15 12:34:20||287.5||287.6||287.6||287.5|300
1613392500000|2021-02-15 12:35:00|||||||||41
1613392590000|2021-02-15 12:36:30|||||||||40
1613392600000|2021-02-15 12:36:40|287.8|287.7|287.8|287.6|287.8|287.7|287.8|287.6|6373
1613392630000|2021-02-15 12:37:10||287.7||287.7||287.7||287.7|0
1613392660000|2021-02-15 12:37:40||287.6||287.6||287.7||287.6|884
1613392670000|2021-02-15 12:37:50||287.7||287.7||287.7||287.7|0
1613392680000|2021-02-15 12:38:00||287.6||287.6||287.6||287.6|0
1613392700000|2021-02-15 12:38:20|287.7||287.7||287.7||287.7||0
1613392770000|2021-02-15 12:39:30|||||||||41
1613392780000|2021-02-15 12:39:40|287.8|287.7|287.8|287.7|287.8|287.7|287.8|287.7|1740
1613392790000|2021-02-15 12:39:50|287.7|287.6|287.7|287.6|287.8|287.6|287.7|287.6|640
1613392860000|2021-02-15 12:41:00|287.6|287.5|287.6|287.5|287.6|287.5|287.6|287.5|2527
1613392980000|2021-02-15 12:43:00|287.5|287.4|287.4|287.2|287.6|287.5|287.3|287.2|48409
1613393000000|2021-02-15 12:43:20|287.3|287|287.3|287.1|287.3|287.1|287.2|287|35828
1613393040000|2021-02-15 12:44:00|287.2|287.2|287.3|287.2|287.3|287.2|287.2|287.1|36
1613393090000|2021-02-15 12:44:50|287.4|287.3|287.1|287|287.4|287.3|287.1|287|12485
1613393100000|2021-02-15 12:45:00|287|286.9|287|286.9|287|286.9|287|286.9|12919
1613393110000|2021-02-15 12:45:10|286.9|286.8|286.9|286.8|287|286.9|286.8|286.7|4618
1613393130000|2021-02-15 12:45:30||286.7||286.7||286.7||286.7|2000
1613393140000|2021-02-15 12:45:40|286.8|286.8|286.9|286.8|286.9|286.8|286.8|286.7|2555
1613393160000|2021-02-15 12:46:00|287|286.9|287.1|286.9|287.1|286.9|287|286.9|6748
1613393180000|2021-02-15 12:46:20|287|287|287|286.9|287|287|287|286.9|330
1613393200000|2021-02-15 12:46:40|287.1||287.1||287.1||287||9518
1613393230000|2021-02-15 12:47:10||287||287||287||287|0
1613393260000|2021-02-15 12:47:40|287.2|287.1|287.4|287.2|287.4|287.3|287.2|287.1|29413
1613393270000|2021-02-15 12:47:50|287.3|287.3|287.3|287.2|287.3|287.3|287.3|287.1|256
1613393280000|2021-02-15 12:48:00|287.2|287.1|287.2|287|287.2|287.1|287.2|287|7815
1613393290000|2021-02-15 12:48:10||287.1||287||287.1||287|0
1613393300000|2021-02-15 12:48:20|287.1|286.9|287.1|286.9|287.1|286.9|287.1|286.9|0
1613393310000|2021-02-15 12:48:30|||||||||348
1613393330000|2021-02-15 12:48:50||287||287||287||287|0
1613393360000|2021-02-15 12:49:20|||||||||2000
1613393370000|2021-02-15 12:49:30|287|286.9|287|286.9|287|286.9|287|286.9|360
1613393400000|2021-02-15 12:50:00|287.1|287|287.2|287|287.3|287.2|287.1|287|41218
1613393410000|2021-02-15 12:50:10|287.3|287.1|287.3|287.2|287.3|287.2|287.3|287.1|1294
1613393450000|2021-02-15 12:50:50|287.4|287.1|287.1|287|287.4|287.1|287|286.9|34192
1613393460000|2021-02-15 12:51:00|287.2||287.2||287.2||287.2||0
1613393470000|2021-02-15 12:51:10||287.1||287.1||287.1||287.1|10400
1613393480000|2021-02-15 12:51:20|287.3|287.2|287.3|287.2|287.3|287.2|287.2|287.2|0
1613393490000|2021-02-15 12:51:30|287.4||287.4||287.4||287.3||0
1613393500000|2021-02-15 12:51:40|287.3|287.3|287.4|287.3|287.5|287.3|287.3|287.3|16762
1613393510000|2021-02-15 12:51:50|287.3|287.2|287.4|287.2|287.4|287.2|287.3|287.2|460
1613393520000|2021-02-15 12:52:00|||||||||170
1613393530000|2021-02-15 12:52:10|287.3||287.3||287.3||287.3||0
1613393540000|2021-02-15 12:52:20|287.2|287.1|287.2|287|287.3|287.1|287.2|287|825
1613393550000|2021-02-15 12:52:30||287.1||287.1||287.1||287.1|0
1613393560000|2021-02-15 12:52:40|287.3||287.3||287.3||287.3||0
1613393570000|2021-02-15 12:52:50||287.2||287.2||287.2||287.2|0
1613393580000|2021-02-15 12:53:00|287.2|287.1|287.3|287.1|287.3|287.1|287.2|287.1|480
1613393600000|2021-02-15 12:53:20|287.2|287|287.2|287|287.2|287|287.2|287|0
1613393620000|2021-02-15 12:53:40||287.1||287.1||287.1||287.1|0
1613393640000|2021-02-15 12:54:00||287||287||287||287|420
1613393650000|2021-02-15 12:54:10|287.1||287.1||287.1||287.1||0
1613393660000|2021-02-15 12:54:20|||||||||2000
1613393690000|2021-02-15 12:54:50|287|286.9|287|286.8|287|286.9|286.9|286.8|17320
1613393700000|2021-02-15 12:55:00||286.9||286.8||286.9||286.8|0
1613393710000|2021-02-15 12:55:10|286.9|286.9|286.9|286.8|286.9|286.9|286.9|286.8|350
1613393720000|2021-02-15 12:55:20||286.7||286.8||286.8||286.7|27506
1613393730000|2021-02-15 12:55:30|||||||||1100
1613393770000|2021-02-15 12:56:10|286.8|286.7|286.8|286.6|286.8|286.7|286.8|286.6|28892
1613393780000|2021-02-15 12:56:20|286.7|286.5|286.7|286.6|286.7|286.6|286.6|286.5|5007
1613393800000|2021-02-15 12:56:40|286.6|286.5|286.6|286.5|286.6|286.5|286.6|286.5|1691
1613393830000|2021-02-15 12:57:10|286.5|286.4|286.5|286.4|286.5|286.5|286.5|286.4|6303
1613393850000|2021-02-15 12:57:30|286.4|286.3|286.4|286.3|286.4|286.3|286.4|286.3|1691
1613393890000|2021-02-15 12:58:10|286.5|286.4|286.7|286.6|286.7|286.6|286.5|286.4|11272
1613394000000|2021-02-15 13:00:00|286.8|286.7|286.9|286.8|287|286.9|286.8|286.7|20879
1613394020000|2021-02-15 13:00:20|286.8|286.7|286.9|286.7|286.9|286.8|286.8|286.7|7342
1613394030000|2021-02-15 13:00:30||286.8||286.7||286.8||286.7|0
1613394050000|2021-02-15 13:00:50||286.8||286.8||286.8||286.8|515
1613394060000|2021-02-15 13:01:00||286.7||286.8||286.8||286.7|0
1613394070000|2021-02-15 13:01:10|286.8|286.7|286.9|286.8|286.9|286.8|286.8|286.7|2100
1613394080000|2021-02-15 13:01:20|||||||||100
1613394130000|2021-02-15 13:02:10|||||||||5
1613394230000|2021-02-15 13:03:50|287|286.9|287.3|287.2|287.3|287.2|287|286.9|16354
1613394250000|2021-02-15 13:04:10|287.2|287.1|287.3|287.2|287.3|287.2|287.2|287.1|5819
1613394290000|2021-02-15 13:04:50|287.4|287.3|287.5|287.3|287.5|287.3|287.4|287.3|1017
1613394300000|2021-02-15 13:05:00|287.4||287.4||287.4||287.4||81
1613394310000|2021-02-15 13:05:10|287.3|287.2|287.4|287.3|287.4|287.3|287.3|287.2|9498
1613394390000|2021-02-15 13:06:30|287.5|287.4|287.5|287.4|287.5|287.4|287.5|287.3|2262
1613394400000|2021-02-15 13:06:40|287.4|287.3|287.5|287.3|287.5|287.3|287.4|287.3|471
1613394410000|2021-02-15 13:06:50||287.4||287.4||287.4||287.4|0
1613394470000|2021-02-15 13:07:50|287.4|287.3|287.5|287.3|287.5|287.3|287.4|287.3|4568
1613394490000|2021-02-15 13:08:10||287.4||287.4||287.4||287.4|0
1613394510000|2021-02-15 13:08:30|||||||||2000
1613394550000|2021-02-15 13:09:10|287.4|287.3|287.4|287.3|287.4|287.3|287.4|287.3|1300
1613394570000|2021-02-15 13:09:30|||||||||40
1613394620000|2021-02-15 13:10:20|287.3|287.2|287.4|287.2|287.4|287.3|287.3|287.2|6120
1613394670000|2021-02-15 13:11:10|||||||||500
1613394680000|2021-02-15 13:11:20|287.3||287.3||287.3||287.3||0
1613394720000|2021-02-15 13:12:00|287.2|287.1|287.3|287.1|287.3|287.2|287.2|287.1|2806
1613394730000|2021-02-15 13:12:10|287.2|286.9|287|286.8|287.2|286.9|286.9|286.8|28775
1613394740000|2021-02-15 13:12:20|||||||||19
1613394770000|2021-02-15 13:12:50||286.9||286.9||286.9||286.9|0
1613394790000|2021-02-15 13:13:10|287.1|287|287.1|287|287.1|287|287.1|286.9|0
1613394800000|2021-02-15 13:13:20|287|286.9|287.1|287|287.1|287|287|286.9|4849
1613394810000|2021-02-15 13:13:30||286.9||286.9||286.9||286.9|0
1613394830000|2021-02-15 13:13:50||287||287||287||287|0
1613394840000|2021-02-15 13:14:00|287|286.9|287|286.9|287|286.9|287|286.8|3560
1613394850000|2021-02-15 13:14:10|287.1|287|287.1|287|287.1|287|287.1|287|0
1613394900000|2021-02-15 13:15:00|287|286.9|287|286.9|287|286.9|287|286.8|3230
1613394910000|2021-02-15 13:15:10|286.9|286.8|286.8|286.7|286.9|286.8|286.8|286.6|615
1613394920000|2021-02-15 13:15:20||286.6||286.7||286.7||286.6|0
1613394950000|2021-02-15 13:15:50|286.9|286.8|287.1|286.9|287.1|287|286.9|286.8|26844
1613394960000|2021-02-15 13:16:00|287||287||287||287||0
1613394980000|2021-02-15 13:16:20|286.9|286.8|286.8|286.7|286.9|286.8|286.8|286.7|641
1613395000000|2021-02-15 13:16:40|||||||||2900
1613395050000|2021-02-15 13:17:30|286.9|286.8|287.1|287|287.1|287|286.9|286.8|25832
1613395060000|2021-02-15 13:17:40|287|286.9|287.1|287|287.1|287|287|286.9|606
1613395080000|2021-02-15 13:18:00|287|286.9|287|286.9|287|286.9|287|286.8|643
1613395100000|2021-02-15 13:18:20|286.9|286.8|286.9|286.8|286.9|286.8|286.9|286.8|620
1613395120000|2021-02-15 13:18:40|286.8|286.7|286.9|286.7|286.9|286.7|286.8|286.7|3691
1613395130000|2021-02-15 13:18:50||286.8||286.7||286.8||286.7|0
1613395140000|2021-02-15 13:19:00|286.8||286.8||286.8||286.8||0
1613395200000|2021-02-15 13:20:00|||||||||1772
1613395210000|2021-02-15 13:20:10|286.9|286.8|286.9|286.8|286.9|286.8|286.9|286.7|15881
1613395220000|2021-02-15 13:20:20|286.8|286.7|286.8|286.7|286.8|286.7|286.8|286.7|560
1613395230000|2021-02-15 13:20:30|||||||||100
1613395260000|2021-02-15 13:21:00|286.9|286.8|286.9|286.7|286.9|286.8|286.9|286.7|2244
1613395270000|2021-02-15 13:21:10||286.8||286.8||286.8||286.7|0
1613395290000|2021-02-15 13:21:30|||||||||22
1613395360000|2021-02-15 13:22:40|286.8|286.7|286.8|286.6|286.8|286.7|286.7|286.6|13469
1613395390000|2021-02-15 13:23:10|286.7|286.5|286.7|286.6|286.7|286.6|286.7|286.5|35
1613395400000|2021-02-15 13:23:20|286.8|286.7|286.9|286.8|286.9|286.8|286.8|286.7|9322
1613395440000|2021-02-15 13:24:00|287|286.9|287.1|287|287.1|287|287|286.9|2921
1613395460000|2021-02-15 13:24:20|287|286.9|287.1|287|287.1|287|287|286.9|1740
1613395470000|2021-02-15 13:24:30||286.9||286.9||286.9||286.9|0
1613395480000|2021-02-15 13:24:40|287|286.8|287.1|286.9|287.1|287|286.9|286.8|22382
1613395500000|2021-02-15 13:25:00|287|287|287.1|286.9|287.1|287|287|286.9|15562
1613395510000|2021-02-15 13:25:10|287|287|287.1|287|287.2|287.1|287|286.9|5530
1613395530000|2021-02-15 13:25:30||286.9||286.9||286.9||286.9|440
1613395550000|2021-02-15 13:25:50||287||287||287||287|0
1613395560000|2021-02-15 13:26:00|287|286.9|287|286.8|287|286.9|287|286.8|6165
1613395570000|2021-02-15 13:26:10|286.9||286.9||286.9||286.9||0
1613395580000|2021-02-15 13:26:20|286.8|286.7|286.8|286.7|286.8|286.8|286.8|286.7|143
1613395650000|2021-02-15 13:27:30|||||||||2000
1613395660000|2021-02-15 13:27:40|||||||||19
1613395680000|2021-02-15 13:28:00|286.9|286.8|286.9|286.8|286.9|286.8|286.9|286.7|3956
1613395720000|2021-02-15 13:28:40|||||||||1000
1613395800000|2021-02-15 13:30:00|||||||||255
1613395870000|2021-02-15 13:31:10|287|286.9|287|286.9|287|286.9|287|286.9|5070
1613395920000|2021-02-15 13:32:00|||||||||100
1613395950000|2021-02-15 13:32:30|||||||||870
1613395990000|2021-02-15 13:33:10|286.9|286.8|286.9|286.8|286.9|286.8|286.9|286.8|5901
1613396000000|2021-02-15 13:33:20|286.8|286.7|286.8|286.7|286.8|286.8|286.8|286.7|2216
1613396010000|2021-02-15 13:33:30||286.6||286.6||286.6||286.6|4502
1613396020000|2021-02-15 13:33:40|286.7|286.5|286.7|286.5|286.7|286.5|286.7|286.5|1500
1613396030000|2021-02-15 13:33:50|286.8|286.6|286.6|286.5|286.9|286.7|286.6|286.5|21395
1613396050000|2021-02-15 13:34:10|286.7||286.7||286.7||286.7||0
1613396060000|2021-02-15 13:34:20|286.6||286.6||286.6||286.6||0
1613396090000|2021-02-15 13:34:50|286.7|286.6|286.8|286.6|286.8|286.6|286.7|286.6|880
1613396100000|2021-02-15 13:35:00|286.7|286.5|286.7|286.5|286.7|286.5|286.7|286.5|400
1613396110000|2021-02-15 13:35:10||286.6||286.6||286.6||286.6|7
1613396150000|2021-02-15 13:35:50|286.8|286.7|286.8|286.7|286.8|286.7|286.8|286.6|7029
1613396160000|2021-02-15 13:36:00|286.7|286.6|286.8|286.6|286.8|286.7|286.7|286.6|7479
1613396170000|2021-02-15 13:36:10||286.7||286.7||286.7||286.7|0
1613396200000|2021-02-15 13:36:40|286.7|286.6|286.7|286.6|286.7|286.6|286.7|286.6|312
1613396230000|2021-02-15 13:37:10|286.6|286.5|286.6|286.5|286.8|286.6|286.6|286.5|26941
1613396280000|2021-02-15 13:38:00|286.5|286.4|286.5|286.4|286.5|286.4|286.5|286.4|8005
1613396290000|2021-02-15 13:38:10|286.6|286.5|286.7|286.6|286.8|286.7|286.5|286.4|12870
1613396300000|2021-02-15 13:38:20|286.6|286.5|286.7|286.5|286.7|286.6|286.6|286.5|4234
1613396310000|2021-02-15 13:38:30||286.6||286.6||286.6||286.6|0
1613396320000|2021-02-15 13:38:40|286.8|286.7|286.8|286.6|286.8|286.7|286.8|286.6|9499
1613396330000|2021-02-15 13:38:50|286.9|286.7|286.9|286.7|286.9|286.8|286.9|286.7|0
1613396340000|2021-02-15 13:39:00|286.8||286.8||286.8||286.8||0
1613396400000|2021-02-15 13:40:00|||||||||637
1613396410000|2021-02-15 13:40:10|286.9|286.8|287|286.9|287|286.9|286.9|286.8|16319
1613396430000|2021-02-15 13:40:30|287.1|287|287.1|287|287.1|287|287.1|287|248
1613396530000|2021-02-15 13:42:10|287|286.9|287.1|287|287.1|287|287|286.8|5615
1613396540000|2021-02-15 13:42:20|287|286.9|287.1|287|287.1|287|287|286.9|13362
1613396550000|2021-02-15 13:42:30|287|286.9|287.1|286.9|287.1|287|287|286.9|5252
1613396560000|2021-02-15 13:42:40||287||287||287||286.9|0
1613396600000|2021-02-15 13:43:20|287|286.9|287|286.8|287.1|286.9|287|286.8|7505
1613396610000|2021-02-15 13:43:30|286.9|286.9|286.9|286.8|287|286.9|286.9|286.8|11674
1613396640000|2021-02-15 13:44:00|||||||||1522
1613396700000|2021-02-15 13:45:00|287|286.9|287|286.8|287|286.9|287|286.8|1907
1613396720000|2021-02-15 13:45:20|286.9|286.9|287|286.9|287|286.9|286.9|286.8|4316
1613396760000|2021-02-15 13:46:00|287.1|287|287.2|287.1|287.2|287.1|287.1|287|2865
1613396920000|2021-02-15 13:48:40|287.3|287.2|287.3|287.2|287.3|287.2|287.2|287.1|17822
1613396940000|2021-02-15 13:49:00|287.2|287.1|287.2|287.1|287.2|287.1|287.2|287.1|3408
1613396950000|2021-02-15 13:49:10|287.3|287|287.2|287.1|287.3|287.1|287.1|287|10403
1613396990000|2021-02-15 13:49:50|287.1|287|287.2|287|287.2|287.1|287.1|287|6235
1613397000000|2021-02-15 13:50:00|287.1|287.1|287.2|287|287.2|287.1|287.1|287|340
1613397010000|2021-02-15 13:50:10||287.1||287||287.1||287|0
1613397030000|2021-02-15 13:50:30|287.1||287.1||287.1||287.1||0
1613397060000|2021-02-15 13:51:00|287.2|287.1|287.2|287.1|287.2|287.1|287.2|287.1|3705
1613397080000|2021-02-15 13:51:20|287.3||287.3||287.3||287.3||0
1613397090000|2021-02-15 13:51:30|287.2||287.2||287.2||287.2||0
1613397120000|2021-02-15 13:52:00|287.1|287|287.2|287|287.2|287|287.1|287|440
1613397200000|2021-02-15 13:53:20|287.3|287.1|287.2|287.1|287.3|287.2|287.2|287.1|26677
1613397210000|2021-02-15 13:53:30|287.1|287|287.1|287|287.1|287|287.1|287|940
1613397220000|2021-02-15 13:53:40|||||||||20
1613397230000|2021-02-15 13:53:50|287|286.9|287|286.9|287.1|287|287|286.8|9518
1613397240000|2021-02-15 13:54:00||286.8||286.8||286.8||286.8|0
1613397280000|2021-02-15 13:54:40||286.9||286.9||286.9||286.9|0
1613397300000|2021-02-15 13:55:00|286.9|286.8|286.9|286.7|287|286.9|286.9|286.7|4568
1613397330000|2021-02-15 13:55:30||286.8||286.8||286.8||286.8|0
1613397340000|2021-02-15 13:55:40|286.8|286.7|286.9|286.7|286.9|286.7|286.8|286.7|0
1613397360000|2021-02-15 13:56:00|286.8|286.6|286.8|286.6|286.8|286.6|286.8|286.6|3292
1613397380000|2021-02-15 13:56:20|286.7||286.7||286.7||286.7||0
1613397420000|2021-02-15 13:57:00||286.5||286.5||286.5||286.5|7807
1613397430000|2021-02-15 13:57:10||286.6||286.5||286.6||286.5|3771
1613397450000|2021-02-15 13:57:30|286.6||286.6||286.6||286.6||0
1613397460000|2021-02-15 13:57:40|286.5|286.4|286.4|286.2|286.5|286.4|286.3|286.2|16058
1613397480000|2021-02-15 13:58:00|286.3|286.1|286.2|286.1|286.3|286.2|286.2|286.1|9680
1613397490000|2021-02-15 13:58:10|286.3|286.2|286.6|286.5|286.6|286.5|286.3|286.2|47352
1613397500000|2021-02-15 13:58:20|286.5|286.4|286.5|286.4|286.5|286.4|286.5|286.4|2817
1613397510000|2021-02-15 13:58:30||286.3||286.4||286.4||286.3|0
1613397540000|2021-02-15 13:59:00|286.6|286.5|286.5|286.4|286.6|286.5|286.5|286.4|4135
1613397560000|2021-02-15 13:59:20|286.4|286.3|286.6|286.4|286.6|286.4|286.4|286.3|1403
1613397570000|2021-02-15 13:59:30|286.5||286.5||286.5||286.5||0
1613397600000|2021-02-15 14:00:00|286.4|286.3|286.4|286.3|286.5|286.4|286.4|286.3|2500
1613397620000|2021-02-15 14:00:20|286.3|286.2|286.3|286.2|286.3|286.2|286.3|286.2|3984
1613397660000|2021-02-15 14:01:00|286.4||286.4||286.4||286.4||0
1613397680000|2021-02-15 14:01:20||286.3||286.2||286.3||286.2|0
1613397710000|2021-02-15 14:01:50|286.5|286.3|286.5|286.4|286.5|286.4|286.5|286.3|3405
1613397780000|2021-02-15 14:03:00|286.6|286.5|286.5|286.4|286.6|286.5|286.5|286.4|14411
1613397790000|2021-02-15 14:03:10|286.6|286.5|286.6|286.5|286.6|286.5|286.6|286.4|8723
1613397800000|2021-02-15 14:03:20||286.4||286.4||286.4||286.4|0
1613397820000|2021-02-15 14:03:40||286.5||286.5||286.5||286.4|0
1613397840000|2021-02-15 14:04:00|||||||||2575
1613397870000|2021-02-15 14:04:30|286.7|286.6|286.7|286.6|286.8|286.6|286.7|286.6|14270
1613397880000|2021-02-15 14:04:40|286.8|286.7|286.8|286.7|286.9|286.7|286.8|286.6|0
1613397890000|2021-02-15 14:04:50|286.7|286.6|286.8|286.6|286.8|286.6|286.7|286.6|15503
1613397900000|2021-02-15 14:05:00|286.7|286.5|286.6|286.5|286.7|286.5|286.6|286.5|963
1613397960000|2021-02-15 14:06:00|||||||||4782
1613397970000|2021-02-15 14:06:10|286.5|286.4|286.6|286.5|286.6|286.5|286.5|286.4|6484
1613397990000|2021-02-15 14:06:30|286.7|286.6|286.7|286.5|286.7|286.6|286.6|286.5|5248
1613398000000|2021-02-15 14:06:40|286.6||286.6||286.7||286.6||1500
1613398010000|2021-02-15 14:06:50|286.7||286.7||286.7||286.7||0
1613398020000|2021-02-15 14:07:00|286.6|286.4|286.6|286.4|286.6|286.4|286.5|286.4|0
1613398030000|2021-02-15 14:07:10||286.5||286.5||286.5||286.5|0
1613398060000|2021-02-15 14:07:40|286.5|286.4|286.5|286.4|286.5|286.4|286.5|286.3|310
1613398070000|2021-02-15 14:07:50|286.6|286.5|286.6|286.4|286.6|286.5|286.6|286.4|9461
1613398080000|2021-02-15 14:08:00|286.7|286.5|286.8|286.6|286.8|286.7|286.7|286.5|10613
1613398090000|2021-02-15 14:08:10||286.7||286.7||286.7||286.7|0
1613398120000|2021-02-15 14:08:40|286.7|286.6|286.7|286.5|286.7|286.6|286.7|286.5|460
1613398140000|2021-02-15 14:09:00||286.6||286.6||286.6||286.6|0
1613398160000|2021-02-15 14:09:20|||||||||2111
1613398170000|2021-02-15 14:09:30|286.6|286.5|286.6|286.4|286.6|286.5|286.6|286.4|460
1613398190000|2021-02-15 14:09:50|286.5|286.5|286.4|286.3|286.6|286.5|286.3|286.2|14974
1613398200000|2021-02-15 14:10:00|286.3|286.2|286.3|286.2|286.4|286.2|286.3|286.2|6237
1613398220000|2021-02-15 14:10:20|286.2|286.1|286.2|286.1|286.2|286.1|286.2|286.1|5077
1613398240000|2021-02-15 14:10:40|286.3|286.2|286.3|286.2|286.3|286.2|286.3|286.1|0
1613398250000|2021-02-15 14:10:50||286.1||286.2||286.2||286.1|0
1613398290000|2021-02-15 14:11:30|286.4|286.3|286.4|286.3|286.4|286.3|286.4|286.3|1747
1613398300000|2021-02-15 14:11:40|286.3|286.2|286.4|286.2|286.4|286.3|286.3|286.2|304
1613398320000|2021-02-15 14:12:00||286.3||286.3||286.3||286.3|0
1613398330000|2021-02-15 14:12:10|||||||||500
1613398410000|2021-02-15 14:13:30|286.3|286.2|286.4|286.2|286.4|286.2|286.3|286.2|8797
1613398430000|2021-02-15 14:13:50|286.3|286.3|286.4|286.2|286.4|286.3|286.3|286.2|2544
1613398440000|2021-02-15 14:14:00|286.3|286.3|286.4|286.3|286.4|286.3|286.3|286.3|2044
1613398520000|2021-02-15 14:15:20|286.5|286.4|286.4|286.2|286.5|286.4|286.3|286.2|23318
1613398550000|2021-02-15 14:15:50|286.5|286.3|286.6|286.4|286.7|286.6|286.5|286.3|118749
1613398570000|2021-02-15 14:16:10|286.5|286.5|286.5|286.4|286.6|286.5|286.5|286.3|8797
1613398580000|2021-02-15 14:16:20|286.6|286.5|286.6|286.5|286.6|286.5|286.5|286.5|1023
1613398590000|2021-02-15 14:16:30|286.7|286.6|286.7|286.6|286.7|286.6|286.7|286.5|0
1613398620000|2021-02-15 14:17:00|||||||||466
1613398630000|2021-02-15 14:17:10|286.6|286.5|286.6|286.5|286.6|286.5|286.6|286.4|390
1613398670000|2021-02-15 14:17:50|286.7|286.6|286.7|286.5|286.7|286.6|286.7|286.5|1755
1613398680000|2021-02-15 14:18:00|286.6||286.6||286.6||286.6||0
1613398800000|2021-02-15 14:20:00|286.7|286.6|286.6|286.5|286.7|286.6|286.6|286.5|8279
1613398810000|2021-02-15 14:20:10|286.7|286.6|286.7|286.5|286.7|286.6|286.7|286.5|8121
1613398830000|2021-02-15 14:20:30|||||||||54
1613398840000|2021-02-15 14:20:40||286.6||286.6||286.6||286.6|0
1613398870000|2021-02-15 14:21:10|286.6|286.5|286.6|286.4|286.6|286.5|286.5|286.4|18234
1613398880000|2021-02-15 14:21:20||286.5||286.5||286.5||286.5|0
1613398890000|2021-02-15 14:21:30|286.7||286.6||286.7||286.6||4438
1613398920000|2021-02-15 14:22:00|286.5|286.4|286.6|286.5|286.6|286.5|286.5|286.4|32568
1613398950000|2021-02-15 14:22:30|286.5|286.4|286.6|286.5|286.6|286.5|286.5|286.4|3541
1613398960000|2021-02-15 14:22:40|286.7|286.6|286.7|286.5|286.7|286.6|286.7|286.5|15516
1613398970000|2021-02-15 14:22:50|286.6|286.6|286.6|286.5|286.7|286.6|286.6|286.5|348
1613398990000|2021-02-15 14:23:10|286.7||286.7||286.7||286.7||0
1613399010000|2021-02-15 14:23:30|286.6|286.6|286.7|286.5|286.7|286.6|286.6|286.5|1461
1613399040000|2021-02-15 14:24:00||286.6||286.6||286.6||286.6|0
1613399050000|2021-02-15 14:24:10|286.6|286.5|286.7|286.5|286.7|286.6|286.6|286.5|1600
1613399060000|2021-02-15 14:24:20||286.6||286.6||286.6||286.6|0
1613399070000|2021-02-15 14:24:30|286.8|286.7|286.8|286.7|286.8|286.7|286.8|286.7|6445
1613399080000|2021-02-15 14:24:40||286.6||286.7||286.7||286.6|4942
1613399110000|2021-02-15 14:25:10|286.7|286.6|286.8|286.6|286.8|286.6|286.7|286.6|697
1613399120000|2021-02-15 14:25:20||286.7||286.7||286.7||286.7|0
1613399130000|2021-02-15 14:25:30|286.9|286.8|286.9|286.8|286.9|286.8|286.9|286.8|2039
1613399220000|2021-02-15 14:27:00|286.8|286.7|286.9|286.7|286.9|286.7|286.8|286.7|2401
1613399260000|2021-02-15 14:27:40|286.8||286.8||286.8||286.8||0
1613399270000|2021-02-15 14:27:50|286.7|286.6|286.7|286.5|286.8|286.7|286.7|286.5|13194
1613399280000|2021-02-15 14:28:00||286.6||286.6||286.6||286.6|0
1613399340000|2021-02-15 14:29:00|286.8|286.7|286.8|286.7|286.8|286.7|286.7|286.6|10409
1613399370000|2021-02-15 14:29:30|286.7|286.6|286.8|286.7|286.8|286.7|286.7|286.6|300
1613399380000|2021-02-15 14:29:40|286.9|286.8|286.9|286.8|286.9|286.8|286.9|286.8|9180
1613399400000|2021-02-15 14:30:00|286.8|286.7|286.8|286.7|286.8|286.7|286.8|286.7|3797
1613399410000|2021-02-15 14:30:10||286.6||286.6||286.7||286.6|0
1613399430000|2021-02-15 14:30:30||286.7||286.7||286.7||286.7|0
1613399460000|2021-02-15 14:31:00|286.9|286.6|286.8|286.7|286.9|286.7|286.7|286.6|13345
1613399530000|2021-02-15 14:32:10|||||||||100
1613399580000|2021-02-15 14:33:00||286.6||286.7||286.7||286.6|1291
1613399590000|2021-02-15 14:33:10|286.7|286.6|286.7|286.6|286.7|286.6|286.7|286.6|820
1613399610000|2021-02-15 14:33:30|286.8|286.7|286.8|286.7|286.8|286.7|286.8|286.7|2874
1613399620000|2021-02-15 14:33:40||286.6||286.7||286.7||286.6|0
1613399640000|2021-02-15 14:34:00|286.7|286.6|286.8|286.7|286.8|286.7|286.7|286.6|4293
1613399660000|2021-02-15 14:34:20||286.6||286.7||286.7||286.6|190
1613399670000|2021-02-15 14:34:30|286.7|286.6|286.8|286.7|286.8|286.7|286.7|286.6|1370
1613399700000|2021-02-15 14:35:00||286.6||286.6||286.6||286.6|8519
1613399710000|2021-02-15 14:35:10||286.7||286.7||286.7||286.7|0
1613399730000|2021-02-15 14:35:30||286.6||286.7||286.7||286.6|0
1613399750000|2021-02-15 14:35:50|||||||||1000
1613399760000|2021-02-15 14:36:00|286.7|286.6|286.6|286.5|286.8|286.7|286.6|286.5|33145
1613399810000|2021-02-15 14:36:50|286.7|286.6|286.6|286.4|286.7|286.6|286.5|286.4|11790
1613399820000|2021-02-15 14:37:00||286.5||286.4||286.5||286.4|0
1613399840000|2021-02-15 14:37:20||286.5||286.5||286.5||286.5|0
1613399860000|2021-02-15 14:37:40|286.7|286.4|286.7|286.5|286.7|286.5|286.6|286.4|5232
1613399870000|2021-02-15 14:37:50|286.6||286.6||286.6||286.6||0
1613399880000|2021-02-15 14:38:00|286.7||286.7||286.7||286.7||0
1613399890000|2021-02-15 14:38:10||286.6||286.6||286.6||286.6|2805
1613399900000|2021-02-15 14:38:20|286.6|286.5|286.7|286.6|286.7|286.6|286.6|286.5|2945
1613399910000|2021-02-15 14:38:30||286.5||286.5||286.6||286.5|10
1613399920000|2021-02-15 14:38:40||286.6||286.6||286.6||286.6|0
1613399930000|2021-02-15 14:38:50||286.5||286.6||286.6||286.5|0
1613400000000|2021-02-15 14:40:00|286.8|286.7|286.8|286.7|286.8|286.7|286.7|286.6|6821
1613400110000|2021-02-15 14:41:50|286.7|286.6|286.7|286.6|286.8|286.7|286.7|286.6|7979
1613400120000|2021-02-15 14:42:00|||||||||1000
1613400170000|2021-02-15 14:42:50|286.8|286.7|286.8|286.6|286.8|286.7|286.7|286.6|8553
1613400180000|2021-02-15 14:43:00||286.7||286.7||286.7||286.7|0
1613400210000|2021-02-15 14:43:30|286.9|286.8|287|286.8|287|286.8|286.9|286.8|27830
1613400220000|2021-02-15 14:43:40|286.9|286.7|286.8|286.7|286.9|286.7|286.8|286.7|15425
1613400230000|2021-02-15 14:43:50||286.6||286.6||286.6||286.6|0
1613400240000|2021-02-15 14:44:00||286.7||286.7||286.7||286.7|0
1613400250000|2021-02-15 14:44:10||286.6||286.7||286.7||286.6|0
1613400260000|2021-02-15 14:44:20|286.9|286.8|286.9|286.7|286.9|286.8|286.8|286.7|6020
1613400270000|2021-02-15 14:44:30|286.8|286.6|286.7|286.6|286.8|286.6|286.7|286.5|300
1613400310000|2021-02-15 14:45:10|286.6|286.5|286.7|286.5|286.7|286.6|286.6|286.5|3427
1613400320000|2021-02-15 14:45:20|286.6||286.6||286.6||286.6||0
1613400330000|2021-02-15 14:45:30|286.7|286.6|286.7|286.5|286.7|286.6|286.7|286.5|2796
1613400340000|2021-02-15 14:45:40||286.6||286.6||286.6||286.6|0
1613400370000|2021-02-15 14:46:10|286.6|286.5|286.6|286.5|286.7|286.6|286.6|286.5|11169
1613400380000|2021-02-15 14:46:20|286.7|286.6|286.7|286.6|286.8|286.6|286.6|286.6|18396
1613400410000|2021-02-15 14:46:50|286.6|286.5|286.5|286.4|286.6|286.5|286.5|286.4|10284
1613400440000|2021-02-15 14:47:20|286.6|286.5|286.7|286.5|286.7|286.5|286.6|286.5|5008
1613400450000|2021-02-15 14:47:30|286.8|286.6|286.8|286.7|286.8|286.7|286.8|286.6|0
1613400470000|2021-02-15 14:47:50||286.6||286.7||286.7||286.6|0
1613400500000|2021-02-15 14:48:20|286.9|286.8|286.8|286.7|286.9|286.8|286.8|286.7|4840
1613400530000|2021-02-15 14:48:50|||||||||3
1613400540000|2021-02-15 14:49:00|286.9|286.8|286.9|286.8|286.9|286.8|286.9|286.8|5968
1613400570000|2021-02-15 14:49:30|286.8|286.7|286.8|286.7|286.9|286.8|286.8|286.7|10820
1613400620000|2021-02-15 14:50:20|286.9|286.8|286.9|286.7|286.9|286.8|286.8|286.7|21144
1613400630000|2021-02-15 14:50:30|286.8||286.8||286.9||286.8||250
1613400680000|2021-02-15 14:51:20|286.7|286.6|286.6|286.5|286.7|286.6|286.6|286.5|17759
1613400700000|2021-02-15 14:51:40|286.7|286.6|286.6|286.5|286.7|286.6|286.6|286.5|18734
1613400730000|2021-02-15 14:52:10|286.7|286.6|286.6|286.5|286.7|286.6|286.6|286.5|6993
1613400740000|2021-02-15 14:52:20|||||||||3841
1613400750000|2021-02-15 14:52:30|||||||||10
1613400780000|2021-02-15 14:53:00|||||||||3858
1613400800000|2021-02-15 14:53:20||286.4||286.4||286.4||286.4|5949
1613400810000|2021-02-15 14:53:30||286.5||286.5||286.5||286.5|0
1613400820000|2021-02-15 14:53:40||286.4||286.5||286.5||286.4|0
1613400830000|2021-02-15 14:53:50|||||||||149
1613400840000|2021-02-15 14:54:00||286.4||286.4||286.4||286.4|1364
1613400850000|2021-02-15 14:54:10||286.5||286.5||286.5||286.5|0
1613400870000|2021-02-15 14:54:30||286.4||286.5||286.5||286.4|4316
1613400900000|2021-02-15 14:55:00|286.5|286.4|286.5|286.4|286.6|286.5|286.5|286.4|5476
1613400910000|2021-02-15 14:55:10|||||||||9
1613400920000|2021-02-15 14:55:20|286.4|286.3|286.4|286.3|286.4|286.3|286.4|286.3|6029
1613400930000|2021-02-15 14:55:30|286.5|286.4|286.5|286.4|286.5|286.4|286.4|286.3|16609
1613400950000|2021-02-15 14:55:50|286.6|286.5|286.7|286.6|286.8|286.7|286.6|286.5|7511
1613400980000|2021-02-15 14:56:20|286.6|286.5|286.7|286.5|286.7|286.5|286.6|286.5|8478
1613400990000|2021-02-15 14:56:30|286.6|286.6|286.6|286.5|286.7|286.6|286.6|286.5|6100
1613401020000|2021-02-15 14:57:00|||||||||4676
1613401040000|2021-02-15 14:57:20||286.4||286.4||286.4||286.4|0
1613401050000|2021-02-15 14:57:30||286.5||286.5||286.5||286.5|0
1613401060000|2021-02-15 14:57:40|286.7|286.6|286.7|286.5|286.7|286.6|286.7|286.5|6020
1613401070000|2021-02-15 14:57:50|286.6||286.6||286.6||286.6||0
1613401080000|2021-02-15 14:58:00|286.7|286.6|286.4|286.3|286.7|286.6|286.4|286.3|6148
1613401140000|2021-02-15 14:59:00|286.3|286.2|286.4|286.3|286.4|286.3|286.3|286.2|300
1613401150000|2021-02-15 14:59:10||286.2||286.2||286.2||286.2|2108
1613401160000|2021-02-15 14:59:20|286.3||286.4||286.4||286.3||0
1613401170000|2021-02-15 14:59:30|286.3|286.1|286.2|286.1|286.3|286.1|286.2|286|21149
1613401190000|2021-02-15 14:59:50|286.3|286.2|286.2|286.1|286.3|286.2|286.2|286.1|10719
1613401200000|2021-02-15 15:00:00|286.3||286.3||286.3||286.3||2599
1613401210000|2021-02-15 15:00:10|286.2||286.3||286.3||286.2||0
1613401220000|2021-02-15 15:00:20|286.2||286.2||286.3||286.2||629
1613401230000|2021-02-15 15:00:30|286.3||286.2||286.3||286.2||9644
1613401240000|2021-02-15 15:00:40|||||||||1
1613401260000|2021-02-15 15:01:00|286.3|286.2|286.3|286.2|286.3|286.2|286.2|286.1|4588
1613401270000|2021-02-15 15:01:10|||||||||1
1613401280000|2021-02-15 15:01:20|286.4||286.3||286.4||286.3||6884
1613401340000|2021-02-15 15:02:20|286.4|286.3|286.4|286.2|286.4|286.3|286.3|286.2|2818
1613401350000|2021-02-15 15:02:30||286.3||286.3||286.3||286.3|8
1613401370000|2021-02-15 15:02:50||286.2||286.2||286.2||286.2|312
1613401400000|2021-02-15 15:03:20|286.3|286.1|286.3|286.1|286.3|286.1|286.2|286.1|6121
1613401410000|2021-02-15 15:03:30||286.2||286.2||286.2||286.2|2790
1613401440000|2021-02-15 15:04:00|286.4|286.3|286.4|286.3|286.4|286.3|286.4|286.2|920
1613401450000|2021-02-15 15:04:10|286.5|286.4|286.4|286.3|286.5|286.4|286.4|286.3|29519
1613401460000|2021-02-15 15:04:20|||||||||1000
1613401480000|2021-02-15 15:04:40|286.5|286.4|286.4|286.3|286.5|286.4|286.4|286.3|8710
1613401490000|2021-02-15 15:04:50|286.5||286.5||286.5||286.5||0
1613401500000|2021-02-15 15:05:00||286.4||286.3||286.4||286.3|4349
1613401520000|2021-02-15 15:05:20|286.4||286.4||286.4||286.4||0
1613401530000|2021-02-15 15:05:30|286.5|286.4|286.5|286.4|286.5|286.4|286.5|286.3|0
1613401550000|2021-02-15 15:05:50|286.6|286.5|286.5|286.3|286.6|286.5|286.4|286.3|43591
1613401560000|2021-02-15 15:06:00|286.4|286.4|286.4|286.3|286.5|286.4|286.4|286.3|2723
1613401570000|2021-02-15 15:06:10|286.5||286.4||286.5||286.4||0
1613401580000|2021-02-15 15:06:20|286.5|286.4|286.5|286.4|286.5|286.4|286.5|286.4|1339
1613401590000|2021-02-15 15:06:30|286.6|286.5|286.6|286.5|286.6|286.5|286.6|286.4|1562
1613401610000|2021-02-15 15:06:50|286.7|286.6|286.7|286.6|286.8|286.7|286.7|286.5|3874
1613401620000|2021-02-15 15:07:00|286.8||286.7||286.8||286.7||0
1613401630000|2021-02-15 15:07:10|286.8||286.8||286.8||286.7||477
1613401640000|2021-02-15 15:07:20|286.7|286.5|286.7|286.5|286.7|286.5|286.6|286.5|18458
1613401650000|2021-02-15 15:07:30|286.6|286.6|286.7|286.6|286.7|286.6|286.6|286.6|0
1613401680000|2021-02-15 15:08:00|286.8|286.7|286.8|286.7|286.8|286.7|286.8|286.7|2971
1613401730000|2021-02-15 15:08:50|286.9|286.8|286.9|286.8|286.9|286.8|286.9|286.8|5569
1613401750000|2021-02-15 15:09:10|287|286.9|287.1|287|287.1|287|287|286.8|75867
1613401760000|2021-02-15 15:09:20|287|286.9|287|286.9|287|286.9|287|286.9|8325
1613401770000|2021-02-15 15:09:30|286.9|286.8|286.9|286.7|286.9|286.8|286.8|286.7|7180
1613401790000|2021-02-15 15:09:50|286.8|286.6|286.7|286.6|286.8|286.6|286.7|286.6|1221
1613401810000|2021-02-15 15:10:10|286.8||286.8||286.8||286.8||0
1613401820000|2021-02-15 15:10:20|286.7|286.7|286.8|286.7|286.8|286.7|286.7|286.6|3500
1613401850000|2021-02-15 15:10:50|286.7|286.6|286.8|286.7|286.8|286.7|286.7|286.6|10404
1613401880000|2021-02-15 15:11:20|286.9|286.8|286.9|286.8|287|286.8|286.9|286.8|5686
1613401900000|2021-02-15 15:11:40|287||286.9||287||286.9||0
1613401910000|2021-02-15 15:11:50|287|286.9|287|286.9|287|286.9|287|286.8|6
1613401930000|2021-02-15 15:12:10|287.1||287||287.1||287||0
1613401950000|2021-02-15 15:12:30|287.1|287|287.1|287|287.1|287|287.1|286.9|2732
1613401970000|2021-02-15 15:12:50|287|286.9|287|286.9|287|286.9|287|286.9|420
1613402010000|2021-02-15 15:13:30|287.1|287|287|286.9|287.1|287|287|286.9|2182
1613402030000|2021-02-15 15:13:50|||||||||120
1613402040000|2021-02-15 15:14:00|||||||||10
1613402070000|2021-02-15 15:14:30|||||||||6000
1613402140000|2021-02-15 15:15:40|286.9|286.8|287|286.9|287|286.9|286.9|286.8|6374
1613402150000|2021-02-15 15:15:50|287.1|287|286.9|286.8|287.1|287|286.9|286.8|15872
1613402200000|2021-02-15 15:16:40|287|286.9|287|286.9|287|286.9|287|286.9|11050
1613402210000|2021-02-15 15:16:50|287.1|287|287.1|287|287.1|287|287.1|287|6084
1613402220000|2021-02-15 15:17:00|287.2|287.1|287.1|287|287.2|287.1|287.1|287|12833
1613402270000|2021-02-15 15:17:50|287.2|287.1|287.2|287.1|287.2|287.1|287.2|287.1|8061
1613402290000|2021-02-15 15:18:10|287.1|287|287.2|287|287.2|287|287.1|287|4951
1613402300000|2021-02-15 15:18:20||287.1||287.1||287.1||287.1|0
1613402340000|2021-02-15 15:19:00|287.3|287.2|287.2|287.1|287.4|287.3|287.2|287.1|51956
1613402350000|2021-02-15 15:19:10|287.1|287|287.2|287|287.2|287|287.1|287|3569
1613402370000|2021-02-15 15:19:30|287.1||287.1||287.2||287.1||0
1613402420000|2021-02-15 15:20:20|287.2|287.1|287.2|287.1|287.2|287.1|287.2|287|15975
1613402430000|2021-02-15 15:20:30|287.1|287|287.1|287|287.1|287|287.1|287|1230
1613402460000|2021-02-15 15:21:00|287.2|287.1|287.2|287.1|287.2|287.1|287.2|287|5463
1613402470000|2021-02-15 15:21:10|287.1|287|287.2|287|287.2|287|287.1|287|1975
1613402500000|2021-02-15 15:21:40|287.1|287.1|287.1|287|287.1|287.1|287.1|287|290
1613402510000|2021-02-15 15:21:50|287|286.9|287|286.8|287|286.9|286.9|286.8|52045
1613402520000|2021-02-15 15:22:00|286.9|286.7|286.9|286.7|286.9|286.7|286.9|286.7|10756
1613402540000|2021-02-15 15:22:20|286.8|286.6|286.7|286.6|286.8|286.7|286.6|286.5|54990
1613402550000|2021-02-15 15:22:30|286.6|286.5|286.6|286.5|286.6|286.5|286.6|286.5|2387
1613402560000|2021-02-15 15:22:40|286.7|286.6|286.6|286.5|286.7|286.6|286.6|286.5|21848
1613402570000|2021-02-15 15:22:50|286.5|286.4|286.5|286.4|286.6|286.5|286.5|286.3|12733
1613402580000|2021-02-15 15:23:00|286.6|286.5|286.6|286.5|286.6|286.5|286.5|286.5|19826
1613402590000|2021-02-15 15:23:10|||||||||2514
1613402600000|2021-02-15 15:23:20|286.5|286.4|286.6|286.4|286.6|286.4|286.5|286.4|231
1613402610000|2021-02-15 15:23:30|286.5|286.5|286.6|286.5|286.6|286.5|286.5|286.4|6441
1613402630000|2021-02-15 15:23:50|286.7|286.6|286.8|286.6|286.8|286.6|286.7|286.6|11350
1613402640000|2021-02-15 15:24:00|286.7|286.5|286.7|286.5|286.7|286.5|286.7|286.5|11659
1613402650000|2021-02-15 15:24:10|286.6||286.6||286.6||286.6||0
1613402730000|2021-02-15 15:25:30|||||||||329
1613402770000|2021-02-15 15:26:10|286.7|286.6|286.9|286.8|286.9|286.8|286.7|286.6|30483
1613402790000|2021-02-15 15:26:30|||||||||2426
1613402810000|2021-02-15 15:26:50|||||||||1453
1613402830000|2021-02-15 15:27:10|286.8|286.7|286.8|286.7|286.9|286.8|286.8|286.7|19448
1613402850000|2021-02-15 15:27:30|286.7|286.6|286.7|286.6|286.7|286.6|286.7|286.6|3570
1613402870000|2021-02-15 15:27:50|286.6|286.5|286.6|286.5|286.6|286.5|286.6|286.5|7130
1613402880000|2021-02-15 15:28:00|286.7|286.6|286.7|286.6|286.7|286.6|286.7|286.6|12829
1613402940000|2021-02-15 15:29:00|286.6|286.5|286.6|286.5|286.6|286.5|286.6|286.5|11046
1613402980000|2021-02-15 15:29:40|286.7|286.6|286.6|286.5|286.7|286.6|286.6|286.5|9319
1613403000000|2021-02-15 15:30:00|286.7|286.6|286.8|286.7|286.8|286.7|286.7|286.5|17185
1613403060000|2021-02-15 15:31:00|286.9|286.8|286.8|286.7|286.9|286.8|286.8|286.7|9780
1613403080000|2021-02-15 15:31:20|||||||||300
1613403150000|2021-02-15 15:32:30|286.9|286.8|286.9|286.8|286.9|286.8|286.9|286.8|5556
1613403160000|2021-02-15 15:32:40|287|286.9|287|286.9|287|286.9|287|286.8|1544
1613403200000|2021-02-15 15:33:20|287.1|287|287|286.9|287.1|287|287|286.9|4784
1613403220000|2021-02-15 15:33:40|287.1||287.1||287.1||287.1||0
1613403230000|2021-02-15 15:33:50|287||287||287||287||125
1613403260000|2021-02-15 15:34:20|287.1||287||287.1||287||5000
1613403270000|2021-02-15 15:34:30|286.9|286.8|287|286.8|287|286.8|286.9|286.8|7645
1613403290000|2021-02-15 15:34:50|286.9||286.9||286.9||286.9||1446
1613403320000|2021-02-15 15:35:20|287|286.9|287|286.9|287|286.9|286.9|286.8|2815
1613403360000|2021-02-15 15:36:00|286.9|286.8|287|286.8|287|286.9|286.9|286.8|11649
1613403370000|2021-02-15 15:36:10||286.9||286.9||286.9||286.9|8550
1613403390000|2021-02-15 15:36:30||286.8||286.8||286.8||286.8|480
1613403420000|2021-02-15 15:37:00|287.1|286.9|287.1|286.9|287.1|286.9|287|286.9|4210
1613403430000|2021-02-15 15:37:10|287||287||287.1||287||0
1613403440000|2021-02-15 15:37:20|286.9|286.8|286.9|286.8|286.9|286.8|286.9|286.8|320
1613403450000|2021-02-15 15:37:30|287|286.9|287|286.8|287|286.9|287|286.8|0
1613403460000|2021-02-15 15:37:40||286.9||286.9||286.9||286.9|0
1613403470000|2021-02-15 15:37:50|||||||||4629
1613403510000|2021-02-15 15:38:30|287.1||287.1||287.1||287.1||4001
1613403530000|2021-02-15 15:38:50|287||287.1||287.1||287||3243
1613403540000|2021-02-15 15:39:00|287||287||287||287||0
1613403570000|2021-02-15 15:39:30|286.9|286.8|286.9|286.8|287|286.9|286.9|286.8|5835
1613403580000|2021-02-15 15:39:40|287|286.9|286.9|286.8|287|286.9|286.9|286.8|8029
1613403590000|2021-02-15 15:39:50|286.8|286.7|286.9|286.8|287|286.8|286.8|286.7|44065
1613403600000|2021-02-15 15:40:00|287||287||287||287||1665
1613403610000|2021-02-15 15:40:10|286.9|286.9|286.9|286.8|286.9|286.9|286.9|286.8|2000
1613403640000|2021-02-15 15:40:40|287||286.9||287||286.9||1500
1613403670000|2021-02-15 15:41:10|286.8|286.7|286.6|286.5|286.8|286.7|286.6|286.5|53247
1613403680000|2021-02-15 15:41:20|286.5|286.4|286.6|286.4|286.6|286.5|286.5|286.4|4350
1613403700000|2021-02-15 15:41:40|286.7|286.5|286.6|286.5|286.7|286.6|286.6|286.5|20700
1613403710000|2021-02-15 15:41:50|286.5|286.4|286.6|286.4|286.6|286.5|286.5|286.4|17422
1613403730000|2021-02-15 15:42:10|286.5||286.6||286.6||286.5||0
1613403750000|2021-02-15 15:42:30|286.7|286.5|286.7|286.6|286.7|286.6|286.7|286.5|20237
1613403760000|2021-02-15 15:42:40|286.8|286.7|286.9|286.8|286.9|286.8|286.8|286.7|5126
1613403770000|2021-02-15 15:42:50|286.8|286.7|286.8|286.7|286.9|286.8|286.8|286.6|6639
1613403780000|2021-02-15 15:43:00|286.7|286.6|286.8|286.6|286.8|286.6|286.7|286.6|4661
1613403820000|2021-02-15 15:43:40|286.9|286.7|286.7|286.6|286.9|286.8|286.7|286.6|10733
1613403830000|2021-02-15 15:43:50|286.8||286.8||286.8||286.8||0
1613403840000|2021-02-15 15:44:00||286.7||286.7||286.7||286.7|0
1613403870000|2021-02-15 15:44:30|286.9||286.9||286.9||286.9||1221
1613403890000|2021-02-15 15:44:50|286.8|286.8|286.8|286.7|286.8|286.8|286.8|286.7|0
1613403900000|2021-02-15 15:45:00|286.7|286.6|286.7|286.6|286.7|286.6|286.7|286.6|13261
1613403920000|2021-02-15 15:45:20|||||||||35
1613403930000|2021-02-15 15:45:30|286.6|286.5|286.7|286.5|286.7|286.5|286.6|286.5|10231
1613403940000|2021-02-15 15:45:40||286.6||286.6||286.6||286.5|3500
1613403970000|2021-02-15 15:46:10|286.6|286.5|286.7|286.6|286.7|286.6|286.6|286.5|14042
1613403980000|2021-02-15 15:46:20|286.6|286.5|286.7|286.5|286.7|286.6|286.6|286.5|7070
1613403990000|2021-02-15 15:46:30|286.6||286.7||286.7||286.6||0
1613404010000|2021-02-15 15:46:50|286.6|286.6|286.6|286.5|286.6|286.6|286.6|286.5|0
1613404020000|2021-02-15 15:47:00|286.5|286.4|286.4|286.3|286.5|286.4|286.4|286.3|3773
1613404030000|2021-02-15 15:47:10|||||||||6028
1613404050000|2021-02-15 15:47:30|286.3|286.2|286.3|286.1|286.3|286.2|286.2|286.1|15073
1613404070000|2021-02-15 15:47:50|286.2||286.2||286.2||286.2||0
1613404090000|2021-02-15 15:48:10|286.3|286.2|286.3|286.2|286.3|286.2|286.2|286.1|3599
1613404110000|2021-02-15 15:48:30|||||||||385
1613404120000|2021-02-15 15:48:40|286.2|286.1|286.3|286.1|286.3|286.2|286.2|286.1|8546
1613404130000|2021-02-15 15:48:50||286.2||286.2||286.2||286.2|0
1613404140000|2021-02-15 15:49:00|286.4|286.3|286.4|286.3|286.4|286.3|286.4|286.2|4980
1613404230000|2021-02-15 15:50:30|286.3|286.2|286.3|286.1|286.3|286.2|286.2|286.1|20218
1613404240000|2021-02-15 15:50:40|286.4|286.2|286.4|286.2|286.4|286.3|286.4|286.2|2723
1613404250000|2021-02-15 15:50:50||286.3||286.2||286.3||286.2|5061
1613404260000|2021-02-15 15:51:00|286.3|286.3|286.4|286.2|286.4|286.3|286.3|286.2|4800
1613404280000|2021-02-15 15:51:20|286.3||286.3||286.4||286.3||4486
1613404290000|2021-02-15 15:51:30|286.4|286.3|286.4|286.3|286.4|286.3|286.4|286.2|23746
1613404300000|2021-02-15 15:51:40|286.3|286.2|286.3|286.2|286.3|286.2|286.3|286.2|5705
1613404310000|2021-02-15 15:51:50|286.4|286.3|286.4|286.3|286.4|286.3|286.3|286.2|5533
1613404330000|2021-02-15 15:52:10|||||||||9035
1613404360000|2021-02-15 15:52:40|286.5|286.4|286.4|286.3|286.5|286.4|286.4|286.3|9230
1613404370000|2021-02-15 15:52:50|286.3|286.2|286.3|286.1|286.3|286.2|286.2|286.1|19377
1613404400000|2021-02-15 15:53:20||286.2||286.2||286.2||286.2|0
1613404460000|2021-02-15 15:54:20|286.4|286.3|286.4|286.2|286.4|286.3|286.3|286.2|9490
1613404470000|2021-02-15 15:54:30|286.3||286.3||286.3||286.3||0
1613404540000|2021-02-15 15:55:40|286.4|286.3|286.4|286.3|286.4|286.3|286.4|286.2|19682
1613404570000|2021-02-15 15:56:10|286.6|286.4|286.6|286.5|286.6|286.5|286.5|286.4|45033
1613404580000|2021-02-15 15:56:20|286.5|286.4|286.6|286.5|286.6|286.5|286.5|286.4|11330
1613404600000|2021-02-15 15:56:40|286.7|286.6|286.7|286.6|286.7|286.6|286.7|286.6|7924
1613404610000|2021-02-15 15:56:50|286.6|286.5|286.7|286.5|286.7|286.6|286.6|286.5|11046
1613404620000|2021-02-15 15:57:00|286.6|286.6|286.7|286.6|286.7|286.6|286.6|286.6|0
1613404670000|2021-02-15 15:57:50|286.6|286.5|286.6|286.4|286.6|286.5|286.5|286.4|9702
1613404730000|2021-02-15 15:58:50|286.5||286.5||286.5||286.5||0
1613404790000|2021-02-15 15:59:50|286.6|286.5|286.5|286.4|286.6|286.5|286.5|286.4|7184
1613404820000|2021-02-15 16:00:20|286.6|286.5|286.5|286.4|286.6|286.5|286.5|286.4|9463
1613404830000|2021-02-15 16:00:30|286.6||286.6||286.6||286.6||0
1613404860000|2021-02-15 16:01:00|286.7|286.5|286.7|286.6|286.7|286.6|286.7|286.5|14212
1613404870000|2021-02-15 16:01:10|286.8|286.7|286.8|286.6|286.8|286.7|286.7|286.6|17069
1613404880000|2021-02-15 16:01:20|286.7|286.7|286.6|286.5|286.9|286.7|286.5|286.4|64917
1613404890000|2021-02-15 16:01:30|286.7||286.6||286.7||286.6||3366
1613404920000|2021-02-15 16:02:00|||||||||150
1613404930000|2021-02-15 16:02:10|286.5|286.4|286.5|286.4|286.5|286.4|286.5|286.4|13579
1613404940000|2021-02-15 16:02:20|286.6|286.5|286.6|286.4|286.6|286.5|286.6|286.4|6463
1613404950000|2021-02-15 16:02:30||286.5||286.5||286.5||286.5|0
1613404960000|2021-02-15 16:02:40|286.7||286.7||286.7||286.7||0
1613404970000|2021-02-15 16:02:50|286.6||286.6||286.6||286.6||0
1613404990000|2021-02-15 16:03:10|286.7|286.6|286.7|286.6|286.7|286.6|286.7|286.6|3773
1613405000000|2021-02-15 16:03:20|286.6|286.5|286.7|286.6|286.7|286.6|286.6|286.5|6192
1613405030000|2021-02-15 16:03:50|286.6|286.5|286.7|286.6|286.7|286.6|286.6|286.5|5376
1613405070000|2021-02-15 16:04:30|||||||||5460
1613405140000|2021-02-15 16:05:40|||||||||6444
1613405150000|2021-02-15 16:05:50|286.6|286.5|286.7|286.6|286.7|286.6|286.6|286.5|12707
1613405160000|2021-02-15 16:06:00|286.6|286.5|286.7|286.5|286.7|286.5|286.6|286.5|1775
1613405170000|2021-02-15 16:06:10|286.6||286.6||286.6||286.6||0
1613405180000|2021-02-15 16:06:20|||||||||400
1613405190000|2021-02-15 16:06:30|286.5|286.4|286.5|286.4|286.5|286.4|286.5|286.4|12861
1613405220000|2021-02-15 16:07:00|286.6|286.5|286.5|286.4|286.6|286.5|286.5|286.4|4803
1613405230000|2021-02-15 16:07:10|286.6|286.5|286.6|286.5|286.6|286.5|286.6|286.5|4513
1613405270000|2021-02-15 16:07:50|||||||||1000
1613405280000|2021-02-15 16:08:00|286.7|286.6|286.7|286.6|286.7|286.6|286.6|286.5|22998
1613405330000|2021-02-15 16:08:50|286.6|286.5|286.7|286.6|286.7|286.6|286.6|286.5|8767
1613405340000|2021-02-15 16:09:00|286.6|286.5|286.7|286.5|286.7|286.5|286.6|286.5|280
1613405360000|2021-02-15 16:09:20||286.6||286.6||286.6||286.6|0
1613405370000|2021-02-15 16:09:30|||||||||6131
1613405390000|2021-02-15 16:09:50|286.6|286.5|286.6|286.5|286.6|286.5|286.6|286.5|6201
1613405400000|2021-02-15 16:10:00|286.7|286.6|286.7|286.6|286.7|286.6|286.7|286.6|1500
1613405410000|2021-02-15 16:10:10|286.6|286.5|286.6|286.5|286.7|286.5|286.6|286.5|4245
1613405420000|2021-02-15 16:10:20|286.7|286.6|286.7|286.6|286.7|286.6|286.7|286.6|7119
1613405440000|2021-02-15 16:10:40|286.8|286.7|286.8|286.7|286.8|286.7|286.8|286.7|9620
1613405460000|2021-02-15 16:11:00|286.9|286.8|286.9|286.8|286.9|286.8|286.9|286.8|7674
1613405500000|2021-02-15 16:11:40|||||||||500
1613405510000|2021-02-15 16:11:50|||||||||1000
1613405520000|2021-02-15 16:12:00|286.8|286.7|286.8|286.7|286.8|286.7|286.8|286.7|6033
1613405550000|2021-02-15 16:12:30|286.9|286.8|286.9|286.8|286.9|286.8|286.9|286.8|5643
1613405600000|2021-02-15 16:13:20|||||||||2701
1613405740000|2021-02-15 16:15:40|286.8|286.7|286.9|286.7|286.9|286.8|286.8|286.7|26584
1613405780000|2021-02-15 16:16:20||286.8||286.8||286.8||286.8|0
1613405790000|2021-02-15 16:16:30|287|286.9|286.9|286.8|287|286.9|286.9|286.8|11600
1613405810000|2021-02-15 16:16:50|287|286.9|287|286.9|287|286.9|286.9|286.9|311
1613405820000|2021-02-15 16:17:00|286.9|286.8|287|286.8|287|286.9|286.9|286.8|3511
1613405860000|2021-02-15 16:17:40|286.9||286.9||286.9||286.9||0
1613405870000|2021-02-15 16:17:50|287|286.9|287|286.9|287.1|286.9|287|286.9|38934
1613405880000|2021-02-15 16:18:00|||||||||5000
1613405890000|2021-02-15 16:18:10|||||||||5000
1613405940000|2021-02-15 16:19:00|287.1|287|287.1|287|287.1|287|287.1|287|35008
1613405950000|2021-02-15 16:19:10|||||||||250
1613406020000|2021-02-15 16:20:20|287|286.9|286.9|286.7|287|286.9|286.8|286.7|24302
1613406060000|2021-02-15 16:21:00||286.8||286.8||286.8||286.8|3991
1613406070000|2021-02-15 16:21:10|286.8|286.7|286.8|286.7|286.8|286.7|286.8|286.7|4802
1613406080000|2021-02-15 16:21:20|286.7|286.6|286.8|286.6|286.8|286.7|286.7|286.6|8253
1613406090000|2021-02-15 16:21:30||286.7||286.6||286.7||286.6|2000
1613406100000|2021-02-15 16:21:40||286.7||286.7||286.7||286.6|0
1613406110000|2021-02-15 16:21:50|||||||||7828
1613406130000|2021-02-15 16:22:10|||||||||3959
1613406160000|2021-02-15 16:22:40|||||||||79
1613406170000|2021-02-15 16:22:50|286.7|286.6|286.6|286.5|286.7|286.6|286.6|286.5|15334
1613406180000|2021-02-15 16:23:00|286.7|286.6|286.7|286.6|286.7|286.6|286.7|286.6|3387
1613406200000|2021-02-15 16:23:20|||||||||237
1613406260000|2021-02-15 16:24:20|286.8|286.7|286.9|286.8|286.9|286.8|286.8|286.7|24645
1613406280000|2021-02-15 16:24:40|||||||||4756
1613406290000|2021-02-15 16:24:50|286.8|286.7|286.8|286.7|286.9|286.8|286.8|286.7|3902
1613406300000|2021-02-15 16:25:00|286.9|286.8|286.9|286.8|286.9|286.8|286.9|286.7|3712
1613406310000|2021-02-15 16:25:10|||||||||5229
1613406320000|2021-02-15 16:25:20|287|286.9|287|286.9|287|286.9|287|286.9|10576
1613406350000|2021-02-15 16:25:50|||||||||13746
1613406360000|2021-02-15 16:26:00|||||||||2805
1613406370000|2021-02-15 16:26:10|||||||||3363
1613406390000|2021-02-15 16:26:30|||||||||1135
1613406410000|2021-02-15 16:26:50|287.1|287|287.1|287|287.1|287|287|286.9|6384
1613406420000|2021-02-15 16:27:00|||||||||1564
1613406430000|2021-02-15 16:27:10|||||||||11701
1613406440000|2021-02-15 16:27:20|287|286.9|287|286.9|287|286.9|287|286.9|9386
1613406460000|2021-02-15 16:27:40|||||||||28
1613406480000|2021-02-15 16:28:00|286.9|286.8|287|286.9|287|286.9|286.9|286.8|21431
1613406490000|2021-02-15 16:28:10|286.9|286.8|286.9|286.8|287|286.8|286.9|286.8|344
1613406530000|2021-02-15 16:28:50|287||286.9||287||286.9||2399
1613406540000|2021-02-15 16:29:00|||||||||25
1613406560000|2021-02-15 16:29:20|||||||||4783
1613406570000|2021-02-15 16:29:30|286.8|286.7|286.8|286.7|286.9|286.7|286.8|286.7|6478
1613406580000|2021-02-15 16:29:40||286.6||286.6||286.6||286.6|3488
1613406590000|2021-02-15 16:29:50||286.7||286.6||286.7||286.6|378
1613462420000|2021-02-16 08:00:20|285.9|285.8|286.5|286.1|287|286.1|285.9|285.5|78816
1613462430000|2021-02-16 08:00:30|286.6|286.2|286.6|286.2|286.6|286.2|286.6|286.2|0
1613462440000|2021-02-16 08:00:40|286.5||286.5||286.5||286.5||0
1613462460000|2021-02-16 08:01:00|286.4|286.1|286.5|286.1|286.5|286.1|286.3|285.8|4069
1613462490000|2021-02-16 08:01:30|286.4||286.4||286.4||286.4||0
1613462500000|2021-02-16 08:01:40|286.5||286.5||286.5||286.5||3000
1613462560000|2021-02-16 08:02:40||286.2||286.2||286.2||286.2|0
1613462570000|2021-02-16 08:02:50|286.6|286.1|286.8|286.3|286.8|286.3|286.6|286|2426
1613462580000|2021-02-16 08:03:00|286.9|286.6|286.8|286.3|286.9|286.6|286.8|286.3|3789
1613462590000|2021-02-16 08:03:10|||||||||1
1613462600000|2021-02-16 08:03:20|286.9|286.4|286.9|286.5|286.9|286.5|286.9|286.4|0
1613462610000|2021-02-16 08:03:30|||||||||2000
1613462620000|2021-02-16 08:03:40|287|286.6|286.9|286.5|287|286.8|286.9|286.5|4557
1613462640000|2021-02-16 08:04:00|287|286.6|287.2|286.8|287.2|286.9|287|286.6|31202
1613462660000|2021-02-16 08:04:20|287.1|286.7|287|286.6|287.1|286.8|286.8|286.5|3521
1613462670000|2021-02-16 08:04:30||286.7||286.6||286.7||286.6|13000
1613462680000|2021-02-16 08:04:40|286.9|286.5|286.8|286.4|286.9|286.5|286.8|286.4|250
1613462700000|2021-02-16 08:05:00|286.7|286.5|286.7|286.5|286.7|286.5|286.7|286.4|5454
1613462720000|2021-02-16 08:05:20|286.8||286.8||286.8||286.8||277
1613462740000|2021-02-16 08:05:40|286.7|286.4|286.7|286.3|286.7|286.4|286.7|286.3|9882
1613462750000|2021-02-16 08:05:50|286.6|286.5|286.6|286.3|286.6|286.5|286.6|286.3|1000
1613462760000|2021-02-16 08:06:00|286.5||286.5||286.5||286.5||1200
1613462780000|2021-02-16 08:06:20|286.4|286.2|286.5|286.2|286.5|286.2|286.3|286.1|4359
1613462790000|2021-02-16 08:06:30|286.4|286.1|286.3|286.1|286.4|286.1|286.3|286.1|2000
1613462800000|2021-02-16 08:06:40||286||286||286||286|1724
1613462810000|2021-02-16 08:06:50|286.4|286.1|286.6|286.3|286.6|286.3|286.4|286.1|7243
1613462870000|2021-02-16 08:07:50|286.7|286.4|286.6|286.4|286.8|286.5|286.6|286.4|10046
1613462890000|2021-02-16 08:08:10||286.5||286.5||286.5||286.5|0
1613462930000|2021-02-16 08:08:50|286.5|286.4|286.5|286.3|286.6|286.4|286.5|286.3|6346
1613462940000|2021-02-16 08:09:00|286.4|286.2|286.3|286.1|286.4|286.2|286.3|286.1|2971
1613462960000|2021-02-16 08:09:20||286||286||286||286|0
1613462970000|2021-02-16 08:09:30||286.1||286.1||286.1||286.1|0
1613462980000|2021-02-16 08:09:40||286||286||286||286|0
1613463000000|2021-02-16 08:10:00|286.2||286.2||286.2||286.2||0
1613463010000|2021-02-16 08:10:10|||||||||43
1613463030000|2021-02-16 08:10:30||286.1||286.1||286.1||286.1|0
1613463040000|2021-02-16 08:10:40|286.3||286.2||286.3||286.2||4561
1613463050000|2021-02-16 08:10:50||286||286||286||286|2500
1613463060000|2021-02-16 08:11:00||286.1||286.1||286.1||286.1|0
1613463070000|2021-02-16 08:11:10|||||||||5000
1613463100000|2021-02-16 08:11:40|286.3|286.2|286.3|286.2|286.3|286.2|286.3|286.2|38
1613463130000|2021-02-16 08:12:10|286.2|286.1|286.1|285.8|286.2|286.1|286|285.8|12613
1613463140000|2021-02-16 08:12:20|286||286.1||286.1||286||0
1613463150000|2021-02-16 08:12:30|286||286.1||286.1||286||0
1613463170000|2021-02-16 08:12:50|286.2|285.9|286.3|286|286.3|286|286.2|285.9|800
1613463180000|2021-02-16 08:13:00|||||||||100
1613463200000|2021-02-16 08:13:20|286.4|286.1|286.4|286.2|286.4|286.2|286.4|286.1|269
1613463210000|2021-02-16 08:13:30|286.5||286.5||286.5||286.5||0
1613463230000|2021-02-16 08:13:50||286.3||286.4||286.4||286.3|0
1613463240000|2021-02-16 08:14:00|286.6||286.6||286.6||286.6||0
1613463250000|2021-02-16 08:14:10|286.5|286.5|286.6|286.5|286.6|286.5|286.5|286.5|0
1613463280000|2021-02-16 08:14:40|286.5|286.4|286.6|286.4|286.6|286.4|286.5|286.4|3547
1613463290000|2021-02-16 08:14:50|286.5|286.3|286.6|286.4|286.6|286.4|286.5|286.3|2000
1613463300000|2021-02-16 08:15:00|286.5|286.3|286.6|286.4|286.6|286.4|286.5|286.3|0
1613463320000|2021-02-16 08:15:20|286.5|286.3|286.5|286.3|286.5|286.3|286.5|286.3|0
1613463330000|2021-02-16 08:15:30||286.4||286.4||286.4||286.4|0
1613463340000|2021-02-16 08:15:40|286.6|286.5|286.7|286.5|286.7|286.5|286.6|286.5|10409
1613463350000|2021-02-16 08:15:50||286.6||286.5||286.6||286.5|0
1613463360000|2021-02-16 08:16:00|286.6|286.6|286.7|286.5|286.7|286.6|286.6|286.5|3660
1613463370000|2021-02-16 08:16:10|286.6|286.4|286.6|286.4|286.6|286.5|286.6|286.4|4958
1613463380000|2021-02-16 08:16:20|286.5|286.3|286.4|286.3|286.5|286.3|286.4|286.3|750
1613463390000|2021-02-16 08:16:30|286.5|286.4|286.4|286.2|286.5|286.4|286.4|286.2|2729
1613463400000|2021-02-16 08:16:40|286.3|286.1|286.3|286.1|286.3|286.1|286.3|286.1|0
1613463420000|2021-02-16 08:17:00|286.4|286.2|286.4|286.2|286.4|286.2|286.4|286.2|0
1613463450000|2021-02-16 08:17:30|286.3|286.1|286.4|286.2|286.5|286.3|286.3|286.1|24151
1613463460000|2021-02-16 08:17:40|286.3|286.1|286.1|286|286.3|286.1|286.1|286|6402
1613463470000|2021-02-16 08:17:50|286.2|286.1|286.3|286.1|286.3|286.1|286.2|286.1|0
1613463520000|2021-02-16 08:18:40|286.4||286.4||286.4||286.4||0
1613463540000|2021-02-16 08:19:00||286.2||286.3||286.3||286.2|0
1613463630000|2021-02-16 08:20:30|||||||||1634
1613463650000|2021-02-16 08:20:50|286.5|286.4|286.5|286.3|286.5|286.4|286.5|286.3|705
1613463660000|2021-02-16 08:21:00|286.4||286.5||286.5||286.4||1048
1613463710000|2021-02-16 08:21:50|286.6|286.4|286.6|286.4|286.6|286.4|286.6|286.4|906
1613463740000|2021-02-16 08:22:20|286.5|286.3|286.5|286.3|286.5|286.3|286.5|286.3|3394
1613463770000|2021-02-16 08:22:50|286.4|286.2|286.4|286.3|286.4|286.3|286.3|286.2|4467
1613463800000|2021-02-16 08:23:20|286.3|286.2|286.3|286.1|286.3|286.2|286.2|286.1|5267
1613463810000|2021-02-16 08:23:30|286.2|286|286.1|286|286.2|286|286.1|286|0
1613463820000|2021-02-16 08:23:40|286|285.9|286|285.9|286.1|285.9|286|285.9|11811
1613463830000|2021-02-16 08:23:50|286.1|286|286.1|285.9|286.1|286|286.1|285.9|784
1613463840000|2021-02-16 08:24:00|286||286||286||286||0
1613463860000|2021-02-16 08:24:20||285.8||285.9||285.9||285.8|0
1613463880000|2021-02-16 08:24:40||285.8||285.8||285.8||285.8|0
1613463890000|2021-02-16 08:24:50|285.9|285.7|285.9|285.7|285.9|285.8|285.9|285.7|771
1613463900000|2021-02-16 08:25:00|285.8|285.6|285.8|285.6|285.8|285.6|285.8|285.6|0
1613463910000|2021-02-16 08:25:10|285.9|285.7|286.1|285.9|286.1|285.9|285.9|285.7|1886
1613463930000|2021-02-16 08:25:30|286||286.1||286.1||286||81
1613463940000|2021-02-16 08:25:40|286.2||286.1||286.2||286.1||0
1613463950000|2021-02-16 08:25:50|286.2|286|286.2|286|286.2|286|286.1|286|895
1613463960000|2021-02-16 08:26:00||286.1||286||286.1||286|0
1613463970000|2021-02-16 08:26:10|286.1|285.9|286.1|285.9|286.1|285.9|286.1|285.9|0
1613463990000|2021-02-16 08:26:30|286||286||286||286||0
1613464010000|2021-02-16 08:26:50|286.1|286|286.1|286|286.1|286|286.1|285.9|1400
1613464020000|2021-02-16 08:27:00||285.9||285.9||285.9||285.9|0
1613464040000|2021-02-16 08:27:20|286.2|286|286.2|286|286.2|286|286.2|286|500
1613464050000|2021-02-16 08:27:30||286.1||286||286.1||286|0
1613464070000|2021-02-16 08:27:50|286.1|285.9|286.2|286|286.2|286.1|286.1|285.9|4055
1613464090000|2021-02-16 08:28:10|286.1|285.9|286.1|285.9|286.1|285.9|286.1|285.9|3168
1613464130000|2021-02-16 08:28:50|286.2|286|286.2|286|286.2|286|286.2|285.9|907
1613464140000|2021-02-16 08:29:00|||||||||39
1613464160000|2021-02-16 08:29:20|286.3|286.1|286.3|286|286.3|286.1|286.3|286|0
1613464170000|2021-02-16 08:29:30||286.1||286.1||286.1||286.1|0
1613464190000|2021-02-16 08:29:50||286.2||286.1||286.2||286.1|833
1613464200000|2021-02-16 08:30:00|286.2|286|286.2|286|286.2|286|286.2|286|0
1613464210000|2021-02-16 08:30:10|286.3|286.1|286.3|286.2|286.3|286.2|286.3|286.1|6257
1613464220000|2021-02-16 08:30:20||286.1||286.1||286.1||286.1|1259
1613464230000|2021-02-16 08:30:30|286.2|286|286.3|286.1|286.3|286.1|286.2|286|0
1613464250000|2021-02-16 08:30:50||286.2||286.2||286.2||286.2|853
1613464260000|2021-02-16 08:31:00|286.2|286.1|286.2|286|286.2|286.1|286.2|286|0
1613464310000|2021-02-16 08:31:50|286.1|285.9|286.1|286|286.1|286|286.1|285.9|1863
1613464320000|2021-02-16 08:32:00|286.2||286.2||286.2||286.2||0
1613464370000|2021-02-16 08:32:50||286.1||286.1||286.1||286.1|849
1613464380000|2021-02-16 08:33:00|286.3|286.2|286.3|286.2|286.3|286.2|286.3|286.2|3805
1613464390000|2021-02-16 08:33:10|286.4|286.3|286.4|286.2|286.4|286.3|286.3|286.2|5972
1613464400000|2021-02-16 08:33:20|286.5|286.3|286.6|286.5|286.6|286.5|286.4|286.3|2841
1613464430000|2021-02-16 08:33:50|||||||||960
1613464440000|2021-02-16 08:34:00|286.7|286.6|286.5|286.3|286.8|286.6|286.5|286.3|19413
1613464450000|2021-02-16 08:34:10|286.6|286.4|286.6|286.4|286.6|286.5|286.6|286.4|1500
1613464460000|2021-02-16 08:34:20||286.5||286.5||286.5||286.5|0
1613464470000|2021-02-16 08:34:30|286.5|286.4|286.5|286.4|286.5|286.4|286.5|286.4|250
1613464480000|2021-02-16 08:34:40||286.3||286.3||286.3||286.3|0
1613464490000|2021-02-16 08:34:50|286.4|286.2|286.4|286.2|286.4|286.3|286.4|286.2|786
1613464510000|2021-02-16 08:35:10|286.3|286.1|286.4|286.3|286.4|286.3|286.3|286.1|1235
1613464520000|2021-02-16 08:35:20|286.5||286.5||286.5||286.5||0
1613464550000|2021-02-16 08:35:50|286.4|286.4|286.6|286.3|286.6|286.5|286.4|286.3|8611
1613464560000|2021-02-16 08:36:00|286.5||286.5||286.5||286.5||0
1613464580000|2021-02-16 08:36:20|286.4||286.4||286.4||286.4||761
1613464610000|2021-02-16 08:36:50|||||||||892
1613464620000|2021-02-16 08:37:00|286.5|286.4|286.5|286.3|286.5|286.4|286.5|286.3|0
1613464650000|2021-02-16 08:37:30|286.4|286.4|286.5|286.3|286.5|286.4|286.4|286.3|35000
1613464670000|2021-02-16 08:37:50|286.4|286.2|286.3|286.2|286.4|286.2|286.3|286.2|3429
1613464690000|2021-02-16 08:38:10|286.2|286.1|286.2|286.1|286.3|286.1|286.2|286.1|6976
1613464700000|2021-02-16 08:38:20|||||||||300
1613464710000|2021-02-16 08:38:30|286.3|286.2|286.4|286.2|286.4|286.2|286.3|286.2|6185
1613464730000|2021-02-16 08:38:50|286.5|286.3|286.4|286.2|286.5|286.3|286.4|286.2|899
1613464780000|2021-02-16 08:39:40|286.5|286.3|286.5|286.3|286.5|286.3|286.5|286.3|0
1613464790000|2021-02-16 08:39:50||286.4||286.3||286.4||286.3|800
1613464800000|2021-02-16 08:40:00||286.4||286.4||286.4||286.4|0
1613464830000|2021-02-16 08:40:30|286.4|286.3|286.5|286.3|286.5|286.3|286.4|286.3|5194
1613464850000|2021-02-16 08:40:50|||||||||828
1613464860000|2021-02-16 08:41:00||286.4||286.4||286.4||286.4|0
1613464910000|2021-02-16 08:41:50|286.4|286.3|286.4|286.3|286.4|286.3|286.4|286.3|2758
1613464920000|2021-02-16 08:42:00|286.3|286.2|286.4|286.2|286.4|286.2|286.3|286.2|3055
1613464930000|2021-02-16 08:42:10|286.3|286.1|286.3|286.1|286.3|286.2|286.2|286.1|9747
1613464940000|2021-02-16 08:42:20|286.4|286.2|286.4|286.2|286.5|286.2|286.4|286.2|0
1613464970000|2021-02-16 08:42:50||286.3||286.2||286.3||286.2|749
1613464990000|2021-02-16 08:43:10||286.3||286.3||286.3||286.3|0
1613465000000|2021-02-16 08:43:20|286.5|286.4|286.5|286.4|286.6|286.5|286.5|286.4|11653
1613465010000|2021-02-16 08:43:30||286.3||286.3||286.3||286.3|1560
1613465020000|2021-02-16 08:43:40|286.6|286.4|286.6|286.4|286.6|286.4|286.6|286.4|58
1613465030000|2021-02-16 08:43:50||286.5||286.4||286.5||286.4|760
1613465070000|2021-02-16 08:44:30|286.5|286.3|286.6|286.4|286.6|286.5|286.5|286.3|1556
1613465080000|2021-02-16 08:44:40|286.7|286.5|286.6|286.4|286.7|286.6|286.5|286.4|14928
1613465090000|2021-02-16 08:44:50||286.5||286.4||286.5||286.4|847
1613465100000|2021-02-16 08:45:00|286.5|286.3|286.5|286.3|286.5|286.3|286.5|286.3|0
1613465110000|2021-02-16 08:45:10||286.4||286.4||286.4||286.4|0
1613465130000|2021-02-16 08:45:30|286.6|286.5|286.6|286.4|286.6|286.5|286.5|286.4|5682
1613465150000|2021-02-16 08:45:50|286.5|286.5|286.6|286.4|286.6|286.5|286.5|286.4|8448
1613465170000|2021-02-16 08:46:10|286.7|286.5|286.6|286.4|286.7|286.6|286.5|286.4|25944
1613465210000|2021-02-16 08:46:50|||||||||683
1613465220000|2021-02-16 08:47:00|286.5||286.6||286.6||286.5||1222
1613465230000|2021-02-16 08:47:10||286.5||286.5||286.5||286.5|0
1613465240000|2021-02-16 08:47:20|||||||||355
1613465260000|2021-02-16 08:47:40|286.5|286.4|286.5|286.4|286.7|286.6|286.5|286.4|88980
1613465270000|2021-02-16 08:47:50|286.6|286.5|286.6|286.4|286.6|286.5|286.5|286.4|880
1613465290000|2021-02-16 08:48:10||286.5||286.5||286.5||286.5|3102
1613465300000|2021-02-16 08:48:20|286.7|286.6|286.7|286.6|286.7|286.6|286.7|286.6|1792
1613465310000|2021-02-16 08:48:30|286.8|286.7|286.7|286.6|286.8|286.7|286.7|286.6|44008
1613465330000|2021-02-16 08:48:50|286.8|286.7|286.8|286.7|286.8|286.7|286.7|286.6|6383
1613465350000|2021-02-16 08:49:10|286.9|286.8|286.8|286.7|286.9|286.8|286.8|286.7|1764
1613465360000|2021-02-16 08:49:20|286.7|286.6|286.7|286.6|286.7|286.6|286.7|286.6|300
1613465370000|2021-02-16 08:49:30|286.8|286.7|286.8|286.6|286.8|286.7|286.8|286.6|3943
1613465380000|2021-02-16 08:49:40|286.7||286.8||286.8||286.7||3221
1613465390000|2021-02-16 08:49:50|286.7|286.7|286.7|286.6|286.8|286.7|286.7|286.6|3559
1613465400000|2021-02-16 08:50:00|286.8|286.7|286.8|286.7|286.8|286.7|286.8|286.7|0
1613465420000|2021-02-16 08:50:20|286.9|286.8|286.9|286.8|286.9|286.8|286.9|286.8|832
1613465440000|2021-02-16 08:50:40|287|286.9|287|286.9|287|286.9|287|286.9|51
1613465450000|2021-02-16 08:50:50|287.1|286.8|287.1|286.9|287.1|287|287|286.8|26092
1613465460000|2021-02-16 08:51:00|287||287.1||287.1||287||2146
1613465480000|2021-02-16 08:51:20|287|286.8|286.9|286.8|287|286.8|286.9|286.8|4497
1613465490000|2021-02-16 08:51:30|287|286.9|287|286.8|287|286.9|286.9|286.8|21440
1613465500000|2021-02-16 08:51:40|286.9||286.9||286.9||286.9||0
1613465510000|2021-02-16 08:51:50|||||||||952
1613465520000|2021-02-16 08:52:00|286.8|286.7|286.9|286.7|286.9|286.7|286.8|286.6|15389
1613465540000|2021-02-16 08:52:20|286.8||286.9||286.9||286.8||0
1613465550000|2021-02-16 08:52:30|286.8|286.8|286.9|286.8|286.9|286.8|286.8|286.7|4842
1613465560000|2021-02-16 08:52:40|||||||||1198
1613465570000|2021-02-16 08:52:50|||||||||885
1613465580000|2021-02-16 08:53:00|287|286.9|287|286.9|287|286.9|287|286.9|12147
1613465600000|2021-02-16 08:53:20|286.9|286.8|286.9|286.8|287|286.8|286.9|286.8|3509
1613465610000|2021-02-16 08:53:30|||||||||50
1613465630000|2021-02-16 08:53:50|287||286.9||287||286.9||9852
1613465640000|2021-02-16 08:54:00|286.8|286.7|286.8|286.6|286.8|286.7|286.7|286.6|26656
1613465650000|2021-02-16 08:54:10||286.7||286.7||286.7||286.7|0
1613465660000|2021-02-16 08:54:20|286.9|286.8|286.9|286.7|286.9|286.8|286.8|286.7|2770
1613465690000|2021-02-16 08:54:50||286.8||286.7||286.8||286.7|718
1613465700000|2021-02-16 08:55:00|286.8||286.8||286.8||286.8||0
1613465730000|2021-02-16 08:55:30|286.9|286.8|286.9|286.8|287|286.8|286.9|286.8|6376
1613465750000|2021-02-16 08:55:50|287|286.9|287.1|286.9|287.1|287|287|286.9|6219
1613465760000|2021-02-16 08:56:00||287||287||287||287|0
1613465800000|2021-02-16 08:56:40|287|286.9|286.9|286.7|287|286.9|286.9|286.7|11752
1613465810000|2021-02-16 08:56:50||286.8||286.8||286.8||286.7|813
1613465820000|2021-02-16 08:57:00|287|286.9|287|286.8|287.1|286.9|287|286.8|1269
1613465840000|2021-02-16 08:57:20|286.9||286.9||286.9||286.9||0
1613465870000|2021-02-16 08:57:50|||||||||882
1613465880000|2021-02-16 08:58:00|287|286.9|287.1|286.9|287.1|286.9|287|286.9|4179
1613465890000|2021-02-16 08:58:10|287||287||287||287||0
1613465900000|2021-02-16 08:58:20|287.1|287|287.2|287.1|287.2|287.1|287.1|287|1717
1613465920000|2021-02-16 08:58:40|287.1|287|287.1|287|287.1|287|287.1|287|9632
1613465930000|2021-02-16 08:58:50|||||||||950
1613465940000|2021-02-16 08:59:00|287|286.9|287.1|286.9|287.1|286.9|287|286.9|3059
1613465980000|2021-02-16 08:59:40||287||286.9||287||286.9|2000
1613465990000|2021-02-16 08:59:50||287||286.9||287||286.9|811
1613466010000|2021-02-16 09:00:10|287|286.8|286.8|286.7|287|286.8|286.8|286.7|12719
1613466020000|2021-02-16 09:00:20||286.6||286.7||286.7||286.6|0
1613466030000|2021-02-16 09:00:30||286.6||286.6||286.6||286.6|0
1613466050000|2021-02-16 09:00:50||286.7||286.6||286.7||286.6|821
1613466060000|2021-02-16 09:01:00|286.7|286.5|286.7|286.5|286.7|286.5|286.6|286.5|2746
1613466100000|2021-02-16 09:01:40|286.6|286.6|286.6|286.5|286.6|286.6|286.6|286.5|0
1613466110000|2021-02-16 09:01:50|286.5|286.4|286.6|286.4|286.6|286.5|286.5|286.4|1679
1613466120000|2021-02-16 09:02:00||286.5||286.5||286.5||286.5|0
1613466140000|2021-02-16 09:02:20|||||||||2750
1613466150000|2021-02-16 09:02:30|286.5|286.4|286.6|286.4|286.6|286.4|286.5|286.4|0
1613466160000|2021-02-16 09:02:40|286.5|286.3|286.5|286.3|286.6|286.3|286.5|286.3|0
1613466170000|2021-02-16 09:02:50|286.6|286.4|286.6|286.4|286.6|286.5|286.6|286.4|1222
1613466190000|2021-02-16 09:03:10|286.7|286.5|286.7|286.6|286.7|286.6|286.7|286.5|3305
1613466230000|2021-02-16 09:03:50|286.8|286.7|286.7|286.6|286.8|286.7|286.7|286.6|2898
1613466290000|2021-02-16 09:04:50|286.6|286.5|286.7|286.5|286.7|286.6|286.6|286.5|2036
1613466300000|2021-02-16 09:05:00||286.6||286.5||286.6||286.5|0
1613466310000|2021-02-16 09:05:10||286.6||286.5||286.6||286.5|0
1613466320000|2021-02-16 09:05:20|286.6|286.4|286.5|286.4|286.6|286.4|286.5|286.4|15254
1613466330000|2021-02-16 09:05:30|286.6||286.6||286.6||286.6||575
1613466350000|2021-02-16 09:05:50|286.5||286.5||286.5||286.5||751
1613466360000|2021-02-16 09:06:00|286.4|286.3|286.5|286.3|286.5|286.3|286.4|286.3|0
1613466370000|2021-02-16 09:06:10||286.4||286.4||286.4||286.4|174
1613466380000|2021-02-16 09:06:20|286.6|286.5|286.6|286.4|286.6|286.5|286.6|286.4|2925
1613466410000|2021-02-16 09:06:50||286.5||286.4||286.5||286.4|911
1613466420000|2021-02-16 09:07:00|||||||||1000
1613466430000|2021-02-16 09:07:10|||||||||100
1613466470000|2021-02-16 09:07:50|286.5|286.3|286.5|286.4|286.5|286.4|286.4|286.3|34262
1613466530000|2021-02-16 09:08:50|286.6|286.5|286.7|286.6|286.7|286.6|286.6|286.4|8904
1613466540000|2021-02-16 09:09:00||286.5||286.6||286.6||286.5|0
1613466560000|2021-02-16 09:09:20|286.6|286.5|286.7|286.5|286.7|286.6|286.6|286.5|1222
1613466580000|2021-02-16 09:09:40|286.6|286.4|286.6|286.4|286.7|286.4|286.6|286.4|0
1613466590000|2021-02-16 09:09:50||286.5||286.4||286.5||286.4|832
1613466600000|2021-02-16 09:10:00|286.5||286.5||286.5||286.5||0
1613466610000|2021-02-16 09:10:10|286.6||286.6||286.6||286.6||0
1613466650000|2021-02-16 09:10:50|286.5|286.3|286.9|286.7|286.9|286.7|286.4|286.3|54630
1613466660000|2021-02-16 09:11:00|286.8|286.6|286.6|286.4|286.8|286.6|286.5|286.4|16646
1613466710000|2021-02-16 09:11:50|286.5||286.5||286.5||286.5||17266
1613466740000|2021-02-16 09:12:20|286.6|286.5|286.6|286.5|286.6|286.5|286.6|286.5|476
1613466770000|2021-02-16 09:12:50|286.7|286.6|286.7|286.6|286.7|286.6|286.7|286.6|1483
1613466790000|2021-02-16 09:13:10|286.6|286.5|286.6|286.5|286.6|286.5|286.6|286.5|5342
1613466800000|2021-02-16 09:13:20|286.7||286.7||286.7||286.7||0
1613466820000|2021-02-16 09:13:40|286.6|286.4|286.6|286.5|286.6|286.5|286.6|286.4|0
1613466830000|2021-02-16 09:13:50|||||||||833
1613466860000|2021-02-16 09:14:20|286.7|286.6|286.7|286.5|286.7|286.6|286.7|286.5|389
1613466870000|2021-02-16 09:14:30|286.6||286.7||286.7||286.6||0
1613466880000|2021-02-16 09:14:40|286.6|286.4|286.6|286.4|286.6|286.4|286.6|286.4|0
1613466890000|2021-02-16 09:14:50||286.5||286.5||286.5||286.4|827
1613466900000|2021-02-16 09:15:00||286.4||286.4||286.4||286.4|0
1613466930000|2021-02-16 09:15:30||286.5||286.4||286.5||286.4|0
1613466940000|2021-02-16 09:15:40|286.5|286.3|286.5|286.4|286.5|286.4|286.5|286.3|0
1613466950000|2021-02-16 09:15:50|286.6|286.5|286.6|286.4|286.6|286.5|286.6|286.4|2045
1613466980000|2021-02-16 09:16:20|||||||||700
1613467000000|2021-02-16 09:16:40|||||||||1000
1613467010000|2021-02-16 09:16:50||286.5||286.5||286.5||286.4|831
1613467020000|2021-02-16 09:17:00|286.5|286.4|286.6|286.5|286.6|286.5|286.5|286.4|477
1613467070000|2021-02-16 09:17:50|286.5|286.4|286.6|286.4|286.6|286.4|286.5|286.4|2491
1613467100000|2021-02-16 09:18:20||286.5||286.5||286.5||286.5|671
1613467110000|2021-02-16 09:18:30||286.4||286.4||286.4||286.4|0
1613467120000|2021-02-16 09:18:40|286.5|286.3|286.4|286.2|286.5|286.3|286.4|286.2|6677
1613467160000|2021-02-16 09:19:20||286.3||286.3||286.3||286.3|0
1613467180000|2021-02-16 09:19:40|286.5|286.4|286.5|286.4|286.5|286.4|286.5|286.4|1223
1613467190000|2021-02-16 09:19:50||286.3||286.3||286.3||286.3|1722
1613467200000|2021-02-16 09:20:00|286.4|286.2|286.4|286.2|286.4|286.2|286.4|286.2|0
1613467330000|2021-02-16 09:22:10|286.3|286.3|286.3|286.2|286.4|286.3|286.3|286.2|200
1613467340000|2021-02-16 09:22:20|286.4|286.3|286.4|286.2|286.4|286.3|286.4|286.2|1238
1613467380000|2021-02-16 09:23:00|286.3|286.1|286.3|286.1|286.3|286.1|286.3|286.1|1637
1613467390000|2021-02-16 09:23:10|286.2|286|286.2|286|286.2|286|286.2|286|2243
1613467400000|2021-02-16 09:23:20|286.1|286.1|286|285.9|286.1|286.1|286|285.9|8217
1613467420000|2021-02-16 09:23:40||285.8||285.9||285.9||285.8|0
1613467430000|2021-02-16 09:23:50|||||||||2809
1613467440000|2021-02-16 09:24:00|285.9|285.8|286|285.9|286|285.9|285.9|285.8|1800
1613467450000|2021-02-16 09:24:10|285.9|285.8|285.9|285.8|285.9|285.8|285.9|285.8|0
1613467460000|2021-02-16 09:24:20|286|285.9|286|285.8|286|285.9|286|285.8|3225
1613467500000|2021-02-16 09:25:00||285.9||285.9||285.9||285.9|0
1613467530000|2021-02-16 09:25:30|285.9|285.8|286|285.8|286|285.8|285.9|285.8|0
1613467540000|2021-02-16 09:25:40||285.9||285.8||285.9||285.8|1938
1613467550000|2021-02-16 09:25:50|285.9|285.7|285.9|285.7|285.9|285.8|285.9|285.7|20
1613467560000|2021-02-16 09:26:00|286|285.8|286|285.8|286|285.9|286|285.8|1225
1613467630000|2021-02-16 09:27:10|286.1|285.9|286|285.9|286.1|285.9|286|285.9|39451
1613467660000|2021-02-16 09:27:40|285.9|285.8|286|285.9|286|285.9|285.9|285.8|6155
1613467680000|2021-02-16 09:28:00||285.8||285.8||285.8||285.8|0
1613467690000|2021-02-16 09:28:10||285.9||285.9||285.9||285.9|0
1613467740000|2021-02-16 09:29:00|286.1|285.8|285.9|285.8|286.1|285.8|285.9|285.8|46680
1613467750000|2021-02-16 09:29:10|286|285.9|286|285.9|286|285.9|286|285.9|1257
1613467760000|2021-02-16 09:29:20|285.9|285.8|286|285.8|286|285.8|285.9|285.8|4904
1613467780000|2021-02-16 09:29:40|285.9||285.9||285.9||285.9||0
1613467800000|2021-02-16 09:30:00|285.8|285.7|285.9|285.7|285.9|285.8|285.8|285.6|54225
1613467820000|2021-02-16 09:30:20||285.8||285.7||285.8||285.7|0
1613467830000|2021-02-16 09:30:30|285.8|285.6|285.7|285.6|285.8|285.6|285.7|285.6|8212
1613467840000|2021-02-16 09:30:40|285.6|285.5|285.7|285.5|285.7|285.5|285.6|285.5|6201
1613467870000|2021-02-16 09:31:10||285.6||285.5||285.6||285.5|0
1613467890000|2021-02-16 09:31:30|285.6||285.7||285.7||285.6||0
1613467900000|2021-02-16 09:31:40|285.6|285.6|285.8|285.7|285.8|285.7|285.6|285.6|7408
1613467910000|2021-02-16 09:31:50||285.6||285.6||285.6||285.6|0
1613467960000|2021-02-16 09:32:40||285.7||285.7||285.7||285.7|0
1613468000000|2021-02-16 09:33:20||285.6||285.6||285.6||285.6|0
1613468030000|2021-02-16 09:33:50||285.7||285.7||285.7||285.7|0
1613468120000|2021-02-16 09:35:20||285.6||285.6||285.6||285.6|0
1613468130000|2021-02-16 09:35:30|285.7||285.7||285.7||285.7||0
1613468150000|2021-02-16 09:35:50|||||||||2124
1613468160000|2021-02-16 09:36:00|285.6|285.5|285.7|285.5|285.7|285.6|285.6|285.5|2246
1613468170000|2021-02-16 09:36:10|285.6||285.6||285.6||285.6||0
1613468240000|2021-02-16 09:37:20|285.7|285.6|285.7|285.5|285.7|285.6|285.6|285.5|2855
1613468260000|2021-02-16 09:37:40|285.6||285.6||285.6||285.6||0
1613468310000|2021-02-16 09:38:30|285.7|285.6|285.7|285.6|285.7|285.6|285.7|285.6|4144
1613468330000|2021-02-16 09:38:50|285.6|285.5|285.7|285.5|285.7|285.6|285.6|285.5|4130
1613468340000|2021-02-16 09:39:00||285.6||285.6||285.6||285.6|0
1613468390000|2021-02-16 09:39:50|285.8|285.7|285.8|285.7|285.8|285.7|285.8|285.7|901
1613468410000|2021-02-16 09:40:10|285.7|285.6|285.7|285.6|285.8|285.6|285.7|285.6|1245
1613468420000|2021-02-16 09:40:20||285.5||285.6||285.6||285.5|1225
1613468430000|2021-02-16 09:40:30|285.6|285.5|285.7|285.6|285.7|285.6|285.6|285.5|3625
1613468440000|2021-02-16 09:40:40||285.5||285.5||285.5||285.5|0
1613468470000|2021-02-16 09:41:10||285.6||285.6||285.6||285.6|0
1613468500000|2021-02-16 09:41:40|285.8|285.7|285.7|285.6|285.8|285.7|285.7|285.6|6000
1613468580000|2021-02-16 09:43:00|285.6|285.5|285.7|285.5|285.7|285.5|285.6|285.5|7913
1613468610000|2021-02-16 09:43:30||285.6||285.6||285.6||285.6|0
1613468620000|2021-02-16 09:43:40||285.5||285.6||285.6||285.5|7236
1613468670000|2021-02-16 09:44:30|285.6|285.5|285.6|285.5|285.7|285.5|285.6|285.5|1803
1613468710000|2021-02-16 09:45:10|285.7|285.6|285.7|285.5|285.7|285.6|285.7|285.5|5600
1613468720000|2021-02-16 09:45:20|285.6||285.7||285.7||285.6||0
1613468740000|2021-02-16 09:45:40||285.6||285.6||285.6||285.6|0
1613468790000|2021-02-16 09:46:30|285.6|285.5|285.7|285.5|285.7|285.5|285.6|285.5|2921
1613468860000|2021-02-16 09:47:40|285.6||285.6||285.6||285.6||0
1613468880000|2021-02-16 09:48:00|285.5|285.4|285.4|285.3|285.6|285.4|285.4|285.3|29908
1613468890000|2021-02-16 09:48:10|285.3|285.2|285.5|285.3|285.5|285.4|285.3|285.2|59034
1613468900000|2021-02-16 09:48:20||285.4||285.4||285.4||285.4|0
1613468910000|2021-02-16 09:48:30|285.4|285.3|285.4|285.3|285.4|285.3|285.4|285.3|0
1613468920000|2021-02-16 09:48:40|285.5|285.4|285.4|285.3|285.5|285.4|285.4|285.3|2913
1613468940000|2021-02-16 09:49:00|285.5|285.4|285.5|285.3|285.5|285.4|285.5|285.3|1254
1613469010000|2021-02-16 09:50:10|285.4||285.5||285.5||285.4||60
1613469060000|2021-02-16 09:51:00||285.4||285.4||285.4||285.4|0
1613469070000|2021-02-16 09:51:10|||||||||1800
1613469090000|2021-02-16 09:51:30|285.4|285.3|285.4|285.3|285.4|285.3|285.4|285.3|3148
1613469120000|2021-02-16 09:52:00|285.5|285.4|285.5|285.4|285.5|285.4|285.5|285.4|1227
1613469140000|2021-02-16 09:52:20|285.4|285.3|285.5|285.3|285.5|285.3|285.4|285.3|3580
1613469150000|2021-02-16 09:52:30||285.4||285.4||285.4||285.4|0
1613469160000|2021-02-16 09:52:40||285.3||285.3||285.3||285.3|0
1613469180000|2021-02-16 09:53:00||285.4||285.4||285.4||285.4|0
1613469220000|2021-02-16 09:53:40|285.4|285.3|285.5|285.3|285.5|285.3|285.4|285.3|380
1613469240000|2021-02-16 09:54:00|285.4||285.4||285.5||285.4||260
1613469250000|2021-02-16 09:54:10||285.2||285.2||285.2||285.2|500
1613469260000|2021-02-16 09:54:20|285.3||285.3||285.4||285.3||5200
1613469270000|2021-02-16 09:54:30|285.4||285.3||285.4||285.3||0
1613469290000|2021-02-16 09:54:50|||||||||30
1613469300000|2021-02-16 09:55:00|285.4|285.3|285.4|285.3|285.4|285.3|285.4|285.3|1874
1613469330000|2021-02-16 09:55:30|285.3|285.2|285.4|285.2|285.4|285.2|285.3|285.2|1227
1613469340000|2021-02-16 09:55:40|285.3||285.3||285.4||285.3||0
1613469350000|2021-02-16 09:55:50|285.4|285.3|285.4|285.2|285.4|285.3|285.3|285.2|1227
1613469400000|2021-02-16 09:56:40|285.3|285.1|285.3|285.2|285.3|285.2|285.3|285.1|15000
1613469460000|2021-02-16 09:57:40|285.4|285.3|285.4|285.3|285.4|285.3|285.4|285.3|3774
1613469540000|2021-02-16 09:59:00||285.2||285.2||285.3||285.2|10000
1613469550000|2021-02-16 09:59:10||285.3||285.3||285.3||285.3|0
1613469560000|2021-02-16 09:59:20|285.5|285.4|285.5|285.4|285.5|285.4|285.5|285.3|10590
1613469570000|2021-02-16 09:59:30||285.3||285.3||285.3||285.3|0
1613469600000|2021-02-16 10:00:00||285.4||285.3||285.4||285.3|8666
1613469610000|2021-02-16 10:00:10|285.4||285.4||285.4||285.4||0
1613469620000|2021-02-16 10:00:20||285.2||285.2||285.2||285.2|2044
1613469650000|2021-02-16 10:00:50||285.3||285.3||285.3||285.3|0
1613469680000|2021-02-16 10:01:20||285.2||285.3||285.3||285.2|0
1613469710000|2021-02-16 10:01:50|||||||||140
1613469730000|2021-02-16 10:02:10|285.5|285.4|285.5|285.4|285.5|285.4|285.5|285.4|6195
1613469750000|2021-02-16 10:02:30|285.4|285.3|285.4|285.3|285.4|285.3|285.4|285.3|2033
1613469800000|2021-02-16 10:03:20|285.5||285.5||285.5||285.5||4910
1613469820000|2021-02-16 10:03:40|285.4|285|285|284.8|285.4|285|284.9|284.7|223791
1613469830000|2021-02-16 10:03:50|285.1|284.9|285.2|285|285.2|285.1|285.1|284.9|8662
1613469840000|2021-02-16 10:04:00|285.1|284.9|285.1|284.9|285.1|284.9|285|284.9|11854
1613469850000|2021-02-16 10:04:10|285||285||285||285||0
1613469860000|2021-02-16 10:04:20|285.1||285||285.1||285||1229
1613469870000|2021-02-16 10:04:30|284.9|284.8|284.9|284.8|284.9|284.9|284.9|284.7|13741
1613469880000|2021-02-16 10:04:40|285|284.9|285|284.9|285.1|284.9|285|284.9|5068
1613469900000|2021-02-16 10:05:00|284.9|284.8|284.9|284.8|284.9|284.8|284.9|284.7|1538
1613469910000|2021-02-16 10:05:10||284.7||284.8||284.8||284.7|0
1613469960000|2021-02-16 10:06:00|285|284.9|285|284.9|285|284.9|285|284.9|2716
1613469970000|2021-02-16 10:06:10|284.9|284.8|284.9|284.8|284.9|284.8|284.9|284.8|0
1613469980000|2021-02-16 10:06:20|285|284.7|284.8|284.7|285|284.9|284.8|284.7|30233
1613470000000|2021-02-16 10:06:40|284.7|284.6|284.7|284.5|284.8|284.7|284.6|284.5|11248
1613470010000|2021-02-16 10:06:50||284.6||284.5||284.6||284.5|0
1613470020000|2021-02-16 10:07:00||284.6||284.6||284.6||284.6|0
1613470030000|2021-02-16 10:07:10|284.8|284.7|284.8|284.7|284.8|284.7|284.8|284.6|1230
1613470060000|2021-02-16 10:07:40|284.9|284.8|284.9|284.8|284.9|284.8|284.9|284.8|457
1613470070000|2021-02-16 10:07:50|284.8|284.7|284.6|284.5|284.8|284.7|284.6|284.5|3630
1613470100000|2021-02-16 10:08:20|284.7||284.7||284.7||284.7||0
1613470170000|2021-02-16 10:09:30|284.8|284.6|284.7|284.6|284.8|284.6|284.7|284.6|2813
1613470180000|2021-02-16 10:09:40|284.6|284.5|284.7|284.6|284.7|284.6|284.6|284.5|6955
1613470190000|2021-02-16 10:09:50|284.8|284.7|284.8|284.6|284.8|284.7|284.8|284.6|3449
1613470200000|2021-02-16 10:10:00|284.7|284.7|284.8|284.6|284.8|284.7|284.7|284.6|1230
1613470250000|2021-02-16 10:10:50||284.7||284.6||284.7||284.6|0
1613470260000|2021-02-16 10:11:00|284.7||284.8||284.8||284.7||250
1613470270000|2021-02-16 10:11:10|284.7|284.5|284.6|284.5|284.7|284.5|284.6|284.5|1230
1613470280000|2021-02-16 10:11:20|284.5|284.4|284.6|284.4|284.6|284.4|284.5|284.4|0
1613470300000|2021-02-16 10:11:40|284.5||284.5||284.5||284.5||0
1613470310000|2021-02-16 10:11:50|||||||||150
1613470340000|2021-02-16 10:12:20|284.6|284.5|284.6|284.4|284.6|284.5|284.6|284.4|1231
1613470360000|2021-02-16 10:12:40||284.5||284.4||284.5||284.4|0
1613470370000|2021-02-16 10:12:50|284.5|284.5|284.6|284.5|284.6|284.5|284.5|284.4|1161
1613470400000|2021-02-16 10:13:20|284.7||284.7||284.7||284.7||20000
1613470410000|2021-02-16 10:13:30|284.6||284.6||284.7||284.6||2865
1613470430000|2021-02-16 10:13:50|284.5|284.4|284.3|284.2|284.5|284.4|284.3|284.2|16696
1613470440000|2021-02-16 10:14:00|284.4|284.3|284.4|284.2|284.4|284.3|284.4|284.2|849
1613470480000|2021-02-16 10:14:40|284.3|284.3|284.4|284.3|284.4|284.3|284.3|284.2|4412
1613470490000|2021-02-16 10:14:50|284.3|284.2|284.3|284.2|284.4|284.2|284.3|284.2|2831
1613470530000|2021-02-16 10:15:30|284.2|284.1|284.3|284.2|284.3|284.2|284.1|284|73477
1613470540000|2021-02-16 10:15:40||284.1||284.1||284.1||284.1|0
1613470560000|2021-02-16 10:16:00|284.2||284.3||284.3||284.2||0
1613470570000|2021-02-16 10:16:10|284.2|284|284.2|284|284.2|284|284.1|284|3282
1613470580000|2021-02-16 10:16:20|284.1|283.9|284|283.9|284.1|283.9|283.9|283.8|40087
1613470600000|2021-02-16 10:16:40|283.9|283.8|284|283.9|284|283.9|283.9|283.8|11721
1613470610000|2021-02-16 10:16:50||283.8||283.8||283.8||283.8|2892
1613470620000|2021-02-16 10:17:00|283.9|283.9|283.8|283.7|283.9|283.9|283.8|283.7|22507
1613470630000|2021-02-16 10:17:10||283.6||283.6||283.6||283.6|6169
1613470640000|2021-02-16 10:17:20|283.7|283.5|283.4|283.3|283.7|283.5|283.4|283.3|48511
1613470650000|2021-02-16 10:17:30|283.5|283.4|283.7|283.6|283.7|283.6|283.4|283.3|48034
1613470670000|2021-02-16 10:17:50|283.8|283.7|283.8|283.7|283.8|283.7|283.8|283.7|5785
1613470680000|2021-02-16 10:18:00|283.9|283.8|283.9|283.8|283.9|283.8|283.9|283.7|4157
1613470700000|2021-02-16 10:18:20|284|283.9|284|283.9|284.1|283.9|284|283.9|3697
1613470750000|2021-02-16 10:19:10|284.1|284|284.3|284.1|284.3|284.1|284.1|284|4313
1613470770000|2021-02-16 10:19:30||284.2||284.2||284.2||284.2|0
1613470780000|2021-02-16 10:19:40|284.4||284.4||284.4||284.4||0
1613470800000|2021-02-16 10:20:00|284.3||284.3||284.3||284.3||0
1613470810000|2021-02-16 10:20:10|284.2|284.1|284.2|284.1|284.2|284.1|284.2|284.1|5539
1613470820000|2021-02-16 10:20:20|284.1|284|284|283.8|284.1|284|284|283.8|4698
1613470850000|2021-02-16 10:20:50|||||||||100
1613470860000|2021-02-16 10:21:00|283.9||284||284||283.9||0
1613470890000|2021-02-16 10:21:30||283.9||283.9||283.9||283.9|0
1613470900000|2021-02-16 10:21:40|283.9|283.8|284.1|284|284.1|284|283.9|283.8|22600
1613470910000|2021-02-16 10:21:50|||||||||975
1613470920000|2021-02-16 10:22:00|284.2|284.1|284.3|284.1|284.3|284.1|284.2|284|4168
1613470930000|2021-02-16 10:22:10|284.1|284|284.2|284|284.2|284|284.1|284|10979
1613470940000|2021-02-16 10:22:20|284.1||284.2||284.2||284.1||0
1613470960000|2021-02-16 10:22:40|284.1||284.1||284.1||284.1||0
1613470980000|2021-02-16 10:23:00|284.2||284.2||284.2||284.2||1232
1613471040000|2021-02-16 10:24:00|284.1||284.2||284.2||284.1||824
1613471050000|2021-02-16 10:24:10|284.3|284.1|284.3|284.1|284.3|284.1|284.3|284.1|0
1613471060000|2021-02-16 10:24:20|284.4|284.2|284.4|284.2|284.4|284.2|284.4|284.2|0
1613471070000|2021-02-16 10:24:30|284.3||284.4||284.4||284.3||750
1613471100000|2021-02-16 10:25:00|284.3|284.3|284.2|284.1|284.3|284.3|284.2|284|19793
1613471110000|2021-02-16 10:25:10|284.3|284.2|284.2|284|284.3|284.2|284.2|284|4922
1613471140000|2021-02-16 10:25:40|284.1|283.9|284|283.9|284.1|283.9|284|283.9|1999
1613471150000|2021-02-16 10:25:50|284.1|284|284.1|284|284.1|284|284.1|284|2000
1613471170000|2021-02-16 10:26:10|284.2|284.1|284.2|284.1|284.2|284.1|284.2|284.1|1233
1613471190000|2021-02-16 10:26:30|284.1|284|284.2|284|284.2|284|284.1|284|5000
1613471210000|2021-02-16 10:26:50|284.3|284.1|284.3|284.1|284.3|284.1|284.3|284.1|1472
1613471230000|2021-02-16 10:27:10||284.2||284.1||284.2||284.1|500
1613471240000|2021-02-16 10:27:20|284.2||284.3||284.3||284.2||1500
1613471260000|2021-02-16 10:27:40|284.2||284.2||284.2||284.2||0
1613471280000|2021-02-16 10:28:00|284.3|284.2|284.3|284.2|284.3|284.2|284.3|284.2|5106
1613471290000|2021-02-16 10:28:10|284.4|284.3|284.4|284.3|284.4|284.3|284.3|284.2|6112
1613471300000|2021-02-16 10:28:20||284.2||284.2||284.2||284.2|0
1613471310000|2021-02-16 10:28:30||284.3||284.2||284.3||284.2|0
1613471340000|2021-02-16 10:29:00||284.3||284.3||284.3||284.3|0
1613471350000|2021-02-16 10:29:10|284.5|284.4|284.5|284.4|284.5|284.4|284.5|284.4|7642
1613471360000|2021-02-16 10:29:20|284.4|284.3|284.5|284.3|284.5|284.4|284.4|284.3|1231
1613471400000|2021-02-16 10:30:00|284.6|284.4|284.6|284.4|284.6|284.4|284.6|284.4|8628
1613471420000|2021-02-16 10:30:20|284.5||284.5||284.5||284.5||0
1613471450000|2021-02-16 10:30:50|284.4|284.3|284.5|284.4|284.5|284.4|284.4|284.3|2157
1613471460000|2021-02-16 10:31:00|284.6||284.6||284.6||284.6||0
1613471470000|2021-02-16 10:31:10|284.5||284.6||284.6||284.5||0
1613471480000|2021-02-16 10:31:20|284.5|284.3|284.5|284.3|284.5|284.4|284.5|284.3|0
1613471500000|2021-02-16 10:31:40|284.6|284.4|284.5|284.4|284.6|284.4|284.5|284.4|87
1613471520000|2021-02-16 10:32:00|284.6|284.5|284.6|284.5|284.6|284.5|284.6|284.5|1400
1613471540000|2021-02-16 10:32:20||284.4||284.4||284.4||284.4|0
1613471550000|2021-02-16 10:32:30||284.5||284.5||284.5||284.5|0
1613471700000|2021-02-16 10:35:00|284.7|284.6|284.6|284.5|284.7|284.6|284.6|284.5|0
1613471710000|2021-02-16 10:35:10|||||||||843
1613471750000|2021-02-16 10:35:50|284.7||284.6||284.7||284.6||3390
1613471790000|2021-02-16 10:36:30|284.5|284.4|284.6|284.4|284.6|284.4|284.5|284.4|1658
1613471970000|2021-02-16 10:39:30|284.5|284.3|284.5|284.4|284.5|284.4|284.4|284.3|10351
1613471980000|2021-02-16 10:39:40|284.6|284.5|284.6|284.4|284.6|284.5|284.5|284.4|651
1613472000000|2021-02-16 10:40:00|284.5|284.3|284.4|284.2|284.5|284.3|284.4|284.2|6263
1613472040000|2021-02-16 10:40:40|284.3|284.1|284.1|284|284.3|284.2|284.1|284|6011
1613472050000|2021-02-16 10:40:50|284|283.9|284|283.9|284|283.9|284|283.9|2187
1613472120000|2021-02-16 10:42:00|284.1|284|284|283.9|284.1|284|284|283.9|2011
1613472140000|2021-02-16 10:42:20|||||||||2500
1613472160000|2021-02-16 10:42:40|284.1|284|284.1|283.9|284.1|284|284|283.9|12240
1613472170000|2021-02-16 10:42:50|284||284.1||284.1||284||0
1613472220000|2021-02-16 10:43:40|||||||||200
1613472230000|2021-02-16 10:43:50|284||284||284||284||0
1613472240000|2021-02-16 10:44:00|284.1|284|284.1|284|284.1|284|284.1|283.9|5822
1613472280000|2021-02-16 10:44:40|284.2|284.1|284.2|284|284.3|284.1|284.2|284|3696
1613472310000|2021-02-16 10:45:10|284.3|284.1|284.4|284.2|284.4|284.3|284.3|284.1|17090
1613472330000|2021-02-16 10:45:30||284.3||284.3||284.3||284.3|150
1613472340000|2021-02-16 10:45:40|284.5|284.4|284.6|284.4|284.6|284.5|284.5|284.4|17154
1613472350000|2021-02-16 10:45:50||284.5||284.5||284.5||284.5|1000
1613472380000|2021-02-16 10:46:20|284.5|284.4|284.5|284.4|284.5|284.4|284.5|284.4|1231
1613472410000|2021-02-16 10:46:50|284.4|284.3|284.4|284.3|284.4|284.3|284.4|284.3|762
1613472470000|2021-02-16 10:47:50||284.2||284.2||284.2||284.2|0
1613472510000|2021-02-16 10:48:30|284.5|284.3|284.5|284.4|284.5|284.4|284.5|284.3|4970
1613472550000|2021-02-16 10:49:10|284.7|284.5|284.6|284.5|284.7|284.5|284.6|284.5|31904
1613472560000|2021-02-16 10:49:20|284.5|284.4|284.6|284.4|284.6|284.4|284.5|284.4|1231
1613472570000|2021-02-16 10:49:30|284.5||284.5||284.5||284.5||0
1613472640000|2021-02-16 10:50:40|284.6|284.5|284.6|284.5|284.6|284.5|284.6|284.5|36
1613472660000|2021-02-16 10:51:00|284.5|284.4|284.5|284.3|284.5|284.4|284.4|284.3|6693
1613472690000|2021-02-16 10:51:30|284.4||284.4||284.4||284.4||0
1613472700000|2021-02-16 10:51:40||284.2||284.2||284.2||284.2|0
1613472800000|2021-02-16 10:53:20|284.5|284.3|284.5|284.4|284.5|284.4|284.4|284.3|4442
1613472840000|2021-02-16 10:54:00|284.6|284.5|284.6|284.5|284.6|284.5|284.6|284.5|5386
1613472870000|2021-02-16 10:54:30|284.5|284.4|284.6|284.4|284.6|284.4|284.5|284.4|4393
1613472880000|2021-02-16 10:54:40|284.5|284.3|284.4|284.3|284.5|284.3|284.4|284.3|8600
1613472890000|2021-02-16 10:54:50||284.2||284.2||284.2||284.2|0
1613472960000|2021-02-16 10:56:00|284.3|284.1|284.5|284.4|284.5|284.4|284.2|284.1|7101
1613472970000|2021-02-16 10:56:10|||||||||7012
1613473010000|2021-02-16 10:56:50|284.6|284.5|284.6|284.5|284.6|284.5|284.6|284.5|1279
1613473020000|2021-02-16 10:57:00|284.5|284.4|284.5|284.4|284.6|284.4|284.5|284.4|1364
1613473030000|2021-02-16 10:57:10|284.4|284.3|284.5|284.3|284.5|284.4|284.4|284.3|553
1613473070000|2021-02-16 10:57:50|284.4|284.2|284.4|284.3|284.4|284.3|284.4|284.2|0
1613473090000|2021-02-16 10:58:10||284.2||284.2||284.2||284.2|0
1613473120000|2021-02-16 10:58:40||284.3||284.2||284.3||284.2|200
1613473130000|2021-02-16 10:58:50||284.3||284.2||284.3||284.2|4000
1613473160000|2021-02-16 10:59:20|284.3||284.3||284.3||284.3||0
1613473170000|2021-02-16 10:59:30||284.1||284.1||284.1||284.1|0
1613473180000|2021-02-16 10:59:40|284.4|284.2|284.3|284.2|284.4|284.2|284.3|284.2|3261
1613473220000|2021-02-16 11:00:20|284.4|284.3|284.4|284.3|284.4|284.3|284.4|284.3|800
1613473230000|2021-02-16 11:00:30|284.3|284.2|284.3|284.1|284.4|284.2|284.3|284.1|3321
1613473320000|2021-02-16 11:02:00||284.2||284.2||284.2||284.2|0
1613473350000|2021-02-16 11:02:30|284.4|284.3|284.3|284.2|284.4|284.3|284.3|284.2|5359
1613473360000|2021-02-16 11:02:40|284.4|284.3|284.4|284.3|284.4|284.3|284.4|284.3|0
1613473370000|2021-02-16 11:02:50|284.5||284.5||284.5||284.5||0
1613473380000|2021-02-16 11:03:00||284.4||284.3||284.4||284.3|4356
1613473390000|2021-02-16 11:03:10|284.4||284.4||284.4||284.4||0
1613473410000|2021-02-16 11:03:30|284.5||284.4||284.5||284.4||1139
1613473440000|2021-02-16 11:04:00|284.3|284.2|284.4|284.3|284.4|284.3|284.3|284.2|570
1613473450000|2021-02-16 11:04:10|284.5|284.4|284.5|284.3|284.5|284.4|284.5|284.3|11878
1613473460000|2021-02-16 11:04:20|284.4||284.4||284.4||284.4||0
1613473490000|2021-02-16 11:04:50||284.2||284.2||284.2||284.2|0
1613473500000|2021-02-16 11:05:00||284.3||284.3||284.3||284.3|0
1613473510000|2021-02-16 11:05:10|284.5|284.2|284.4|284.2|284.5|284.3|284.4|284.2|19116
1613473520000|2021-02-16 11:05:20|284.3|284.1|284.3|284.1|284.3|284.1|284.3|284.1|0
1613473530000|2021-02-16 11:05:30|284.2||284.3||284.3||284.2||3422
1613473540000|2021-02-16 11:05:40|284.2||284.2||284.3||284.2||0
1613473610000|2021-02-16 11:06:50|284.1|284|284.1|284|284.3|284.2|284.1|284|29135
1613473620000|2021-02-16 11:07:00|284.2||284.2||284.2||284.1||0
1613473640000|2021-02-16 11:07:20|284.1||284.1||284.2||284.1||1150
1613473660000|2021-02-16 11:07:40|284|283.9|284.1|284|284.1|284|284|283.9|7483
1613473680000|2021-02-16 11:08:00|284.2|284.1|284.2|284.1|284.2|284.1|284.2|284|0
1613473690000|2021-02-16 11:08:10|284.3|284.2|284.4|284.2|284.4|284.2|284.3|284.1|932
1613473710000|2021-02-16 11:08:30||284.3||284.2||284.3||284.2|0
1613473780000|2021-02-16 11:09:40|284.3|284.3|284.4|284.3|284.4|284.3|284.3|284.3|13648
1613473820000|2021-02-16 11:10:20|284.3|284.2|284.3|284.2|284.4|284.2|284.3|284.2|4710
1613473840000|2021-02-16 11:10:40|284.4||284.4||284.4||284.4||0
1613473860000|2021-02-16 11:11:00|284.5|284.3|284.5|284.3|284.5|284.4|284.5|284.3|11760
1613473870000|2021-02-16 11:11:10||284.4||284.4||284.4||284.4|0
1613473890000|2021-02-16 11:11:30||284.3||284.4||284.4||284.3|3550
1613473910000|2021-02-16 11:11:50|284.6|284.5|284.5|284.3|284.6|284.5|284.4|284.3|16789
1613473920000|2021-02-16 11:12:00|284.4||284.4||284.4||284.4||0
1613473940000|2021-02-16 11:12:20|284.5||284.5||284.5||284.5||0
1613473950000|2021-02-16 11:12:30|284.4||284.4||284.4||284.4||0
1613473960000|2021-02-16 11:12:40|284.5|284.4|284.5|284.4|284.5|284.4|284.5|284.4|7236
1613473970000|2021-02-16 11:12:50|284.4|284.3|284.4|284.3|284.5|284.3|284.4|284.3|1243
1613473990000|2021-02-16 11:13:10|284.5|284.4|284.5|284.4|284.5|284.4|284.5|284.4|0
1613474000000|2021-02-16 11:13:20||284.3||284.3||284.3||284.3|0
1613474020000|2021-02-16 11:13:40||284.4||284.4||284.4||284.4|0
1613474030000|2021-02-16 11:13:50|284.4|284.3|284.5|284.3|284.5|284.4|284.4|284.3|0
1613474070000|2021-02-16 11:14:30||284.4||284.4||284.4||284.4|0
1613474080000|2021-02-16 11:14:40||284.3||284.3||284.3||284.3|0
1613474100000|2021-02-16 11:15:00|284.4|284.4|284.5|284.4|284.5|284.4|284.4|284.4|3231
1613474130000|2021-02-16 11:15:30|284.4|284.3|284.5|284.3|284.5|284.3|284.4|284.3|1000
1613474140000|2021-02-16 11:15:40||284.4||284.3||284.4||284.3|0
1613474160000|2021-02-16 11:16:00||284.4||284.3||284.4||284.3|0
1613474170000|2021-02-16 11:16:10|284.4||284.4||284.4||284.4||0
1613474180000|2021-02-16 11:16:20|284.5|284.4|284.5|284.4|284.5|284.4|284.5|284.4|2062
1613474190000|2021-02-16 11:16:30||284.3||284.3||284.3||284.3|0
1613474210000|2021-02-16 11:16:50|284.4||284.4||284.4||284.4||0
1613474270000|2021-02-16 11:17:50|||||||||1000
1613474300000|2021-02-16 11:18:20|284.5|284.4|284.5|284.4|284.5|284.4|284.5|284.4|3511
1613474310000|2021-02-16 11:18:30|284.4|284.3|284.5|284.3|284.5|284.3|284.4|284.3|1597
1613474320000|2021-02-16 11:18:40||284.4||284.4||284.4||284.4|0
1613474380000|2021-02-16 11:19:40|284.6|284.5|284.6|284.5|284.6|284.5|284.6|284.5|1461
1613474400000|2021-02-16 11:20:00|284.7|284.6|284.7|284.6|284.7|284.6|284.7|284.6|0
1613474430000|2021-02-16 11:20:30|284.8|284.7|284.9|284.7|284.9|284.7|284.8|284.7|0
1613474440000|2021-02-16 11:20:40||284.8||284.7||284.8||284.7|0
1613474460000|2021-02-16 11:21:00||284.8||284.8||284.8||284.8|0
1613474490000|2021-02-16 11:21:30|285|284.9|284.9|284.8|285|284.9|284.9|284.8|5522
1613474500000|2021-02-16 11:21:40|285|284.7|285|284.8|285|284.8|285|284.7|0
1613474510000|2021-02-16 11:21:50|284.9||285||285||284.9||0
1613474540000|2021-02-16 11:22:20|284.9|284.9|285|284.9|285|284.9|284.9|284.8|1049
1613474550000|2021-02-16 11:22:30|284.9|284.8|284.9|284.8|284.9|284.8|284.9|284.8|0
1613474590000|2021-02-16 11:23:10|285|284.9|285.1|285|285.1|285|285|284.9|8516
1613474600000|2021-02-16 11:23:20|||||||||3000
1613474620000|2021-02-16 11:23:40|285.2|285.1|285.2|285.1|285.2|285.1|285.1|285.1|1650
1613474650000|2021-02-16 11:24:10|285.3||285.3||285.3||285.3||4879
1613474690000|2021-02-16 11:24:50||285.2||285.2||285.2||285.2|0
1613474720000|2021-02-16 11:25:20|285.2|285.1|285.2|285.1|285.2|285.1|285.2|285.1|1228
1613474730000|2021-02-16 11:25:30|285.3||285.3||285.3||285.3||909
1613474740000|2021-02-16 11:25:40||285.2||285.1||285.2||285.1|0
1613474760000|2021-02-16 11:26:00||285.2||285.1||285.2||285.1|0
1613474770000|2021-02-16 11:26:10|285.2||285.2||285.2||285.2||0
1613474780000|2021-02-16 11:26:20|285.3||285.3||285.3||285.3||0
1613474790000|2021-02-16 11:26:30|285.2||285.2||285.2||285.2||0
1613474810000|2021-02-16 11:26:50|||||||||16
1613474840000|2021-02-16 11:27:20|285.1|285|285|284.9|285.1|285|285|284.9|4288
1613474850000|2021-02-16 11:27:30|285.1|285|285.1|285|285.1|285|285|285|1251
1613474920000|2021-02-16 11:28:40|285|284.9|285.1|284.9|285.1|284.9|285|284.9|4874
1613474930000|2021-02-16 11:28:50|285|284.8|285|284.8|285|284.8|285|284.8|0
1613474970000|2021-02-16 11:29:30|||||||||5
1613474980000|2021-02-16 11:29:40||284.9||284.9||284.9||284.9|0
1613475030000|2021-02-16 11:30:30|285.1|285|285|284.8|285.1|285|285|284.8|7229
1613475120000|2021-02-16 11:32:00|284.9||284.9||284.9||284.9||1819
1613475140000|2021-02-16 11:32:20|285|284.9|285|284.9|285|284.9|285|284.9|699
1613475220000|2021-02-16 11:33:40|284.9|284.8|285|284.8|285|284.8|284.9|284.8|1229
1613475240000|2021-02-16 11:34:00||284.9||284.9||284.9||284.8|689
1613475500000|2021-02-16 11:38:20|284.9|284.8|284.9|284.8|285|284.8|284.9|284.8|822
1613475540000|2021-02-16 11:39:00|285|284.9|285.3|285.1|285.3|285.1|285|284.9|12856
1613475550000|2021-02-16 11:39:10|285.2||285.2||285.3||285.2||0
1613475560000|2021-02-16 11:39:20|285.3||285.3||285.3||285.3||0
1613475580000|2021-02-16 11:39:40||285.2||285.2||285.2||285.2|0
1613475650000|2021-02-16 11:40:50|285.2|285.1|285.2|285.1|285.3|285.2|285.2|285|3050
1613475670000|2021-02-16 11:41:10||285||285||285||285|0
1613475690000|2021-02-16 11:41:30||285.1||285.1||285.1||285.1|0
1613475790000|2021-02-16 11:43:10|285.3|285.2|285.3|285.2|285.3|285.2|285.3|285.2|1102
1613475800000|2021-02-16 11:43:20|285.2|285.1|285.1|285|285.2|285.1|285.1|285|0
1613475810000|2021-02-16 11:43:30|285.2||285.2||285.2||285.2||0
1613475840000|2021-02-16 11:44:00||285.1||285.1||285.1||285.1|0
1613475850000|2021-02-16 11:44:10||285||285.1||285.1||285|0
1613475870000|2021-02-16 11:44:30||285||285.1||285.1||285|0
1613475880000|2021-02-16 11:44:40||285||285||285||285|0
1613475890000|2021-02-16 11:44:50||285.1||285.1||285.1||285.1|0
1613475910000|2021-02-16 11:45:10|||||||||2000
1613475960000|2021-02-16 11:46:00|||||||||1135
1613475970000|2021-02-16 11:46:10|||||||||1000
1613476010000|2021-02-16 11:46:50|285.1|285|285.1|285|285.2|285|285.1|285|1228
1613476060000|2021-02-16 11:47:40|||||||||400
1613476120000|2021-02-16 11:48:40|||||||||421
1613476130000|2021-02-16 11:48:50|285.2|285.1|285.2|285.1|285.2|285.1|285.2|285.1|3388
1613476180000|2021-02-16 11:49:40|285.1|285|285.1|285|285.1|285|285.1|285|1670
1613476190000|2021-02-16 11:49:50|285|284.9|285|284.8|285|284.9|284.9|284.8|10173
1613476200000|2021-02-16 11:50:00|284.9||284.9||284.9||284.9||0
1613476240000|2021-02-16 11:50:40||284.7||284.7||284.7||284.7|0
1613476260000|2021-02-16 11:51:00||284.8||284.8||284.8||284.8|0
1613476280000|2021-02-16 11:51:20|284.8|284.7|284.9|284.7|284.9|284.8|284.8|284.7|0
1613476290000|2021-02-16 11:51:30|284.8|284.8|284.8|284.7|284.8|284.8|284.8|284.6|14391
1613476320000|2021-02-16 11:52:00|284.9|284.8|284.9|284.7|284.9|284.8|284.9|284.7|791
1613476440000|2021-02-16 11:54:00|284.8||284.8||284.8||284.8||0
1613476530000|2021-02-16 11:55:30|||||||||4
1613476590000|2021-02-16 11:56:30|284.9|284.8|284.9|284.8|284.9|284.8|284.9|284.8|3921
1613476710000|2021-02-16 11:58:30|||||||||382
1613476790000|2021-02-16 11:59:50|285|284.9|285|284.9|285|284.9|285|284.9|0
1613476800000|2021-02-16 12:00:00|284.9|284.8|284.9|284.8|284.9|284.8|284.9|284.8|2024
1613476820000|2021-02-16 12:00:20|285||285||285||285||1230
1613476840000|2021-02-16 12:00:40|285.1|284.9|285.1|284.9|285.1|285|285|284.9|8468
1613476850000|2021-02-16 12:00:50||285||285||285||285|0
1613476860000|2021-02-16 12:01:00|285.2||285.2||285.2||285.2||0
1613476950000|2021-02-16 12:02:30||285.1||285.1||285.1||285.1|0
1613476970000|2021-02-16 12:02:50|285.1|285|285.2|285.1|285.2|285.1|285.1|285|1228
1613476980000|2021-02-16 12:03:00||285||285||285||285|0
1613476990000|2021-02-16 12:03:10||285.1||285.1||285.1||285.1|0
1613477020000|2021-02-16 12:03:40|285.3||285.3||285.3||285.3||14762
1613477030000|2021-02-16 12:03:50|285.2||285.3||285.3||285.2||3983
1613477040000|2021-02-16 12:04:00|285.2||285.2||285.2||285.2||0
1613477060000|2021-02-16 12:04:20|285.1|285|285|284.9|285.1|285|285|284.9|715
1613477070000|2021-02-16 12:04:30||284.8||284.8||284.8||284.8|0
1613477150000|2021-02-16 12:05:50||284.9||284.9||284.9||284.9|0
1613477160000|2021-02-16 12:06:00|284.9|284.8|284.9|284.8|284.9|284.8|284.9|284.8|0
1613477170000|2021-02-16 12:06:10|285||285||285||285||1311
1613477180000|2021-02-16 12:06:20||284.9||284.8||284.9||284.8|0
1613477210000|2021-02-16 12:06:50|284.9|284.9|284.8|284.7|284.9|284.9|284.8|284.7|3331
1613477220000|2021-02-16 12:07:00|||||||||2041
1613477230000|2021-02-16 12:07:10||284.6||284.6||284.6||284.6|1737
1613477250000|2021-02-16 12:07:30||284.7||284.6||284.7||284.6|0
1613477280000|2021-02-16 12:08:00|284.7||284.7||284.7||284.7||0
1613477290000|2021-02-16 12:08:10||284.5||284.5||284.5||284.5|0
1613477320000|2021-02-16 12:08:40|284.6|284.4|284.6|284.4|284.6|284.4|284.6|284.4|0
1613477340000|2021-02-16 12:09:00|284.5|284.5|284.6|284.5|284.6|284.5|284.5|284.4|3434
1613477390000|2021-02-16 12:09:50|284.7|284.6|284.7|284.5|284.7|284.6|284.7|284.5|2485
1613477400000|2021-02-16 12:10:00|284.6||284.6||284.7||284.6||0
1613477410000|2021-02-16 12:10:10|284.7|284.6|284.7|284.5|284.7|284.6|284.7|284.5|1237
1613477440000|2021-02-16 12:10:40|284.6||284.6||284.6||284.6||0
1613477470000|2021-02-16 12:11:10|284.7|284.6|284.7|284.6|284.7|284.6|284.7|284.6|890
1613477490000|2021-02-16 12:11:30||284.5||284.5||284.6||284.5|0
1613477500000|2021-02-16 12:11:40|||||||||1500
1613477510000|2021-02-16 12:11:50|284.6||284.6||284.7||284.6||0
1613477550000|2021-02-16 12:12:30|284.7|284.6|284.7|284.6|284.7|284.6|284.7|284.6|2096
1613477610000|2021-02-16 12:13:30|284.8|284.7|284.8|284.7|284.8|284.7|284.8|284.7|8747
1613477620000|2021-02-16 12:13:40|||||||||1
1613477720000|2021-02-16 12:15:20|284.7|284.6|284.7|284.6|284.7|284.6|284.7|284.6|1230
1613477760000|2021-02-16 12:16:00||284.5||284.5||284.5||284.5|1300
1613477830000|2021-02-16 12:17:10||284.6||284.6||284.6||284.6|0
1613477860000|2021-02-16 12:17:40|284.6|284.5|284.6|284.5|284.6|284.5|284.6|284.5|64
1613477870000|2021-02-16 12:17:50||284.4||284.4||284.4||284.4|0
1613477880000|2021-02-16 12:18:00||284.5||284.5||284.5||284.5|0
1613477890000|2021-02-16 12:18:10||284.4||284.4||284.4||284.4|0
1613477900000|2021-02-16 12:18:20|284.7|284.5|284.6|284.5|284.7|284.5|284.6|284.5|0
1613477920000|2021-02-16 12:18:40|284.7||284.7||284.7||284.7||0
1613477940000|2021-02-16 12:19:00|284.6||284.6||284.7||284.6||0
1613477960000|2021-02-16 12:19:20|284.7||284.7||284.7||284.7||0
1613478010000|2021-02-16 12:20:10|284.6||284.6||284.6||284.6||0
1613478030000|2021-02-16 12:20:30|284.5|284.4|284.5|284.4|284.5|284.4|284.5|284.4|1231
1613478040000|2021-02-16 12:20:40|284.4|284.3|284.5|284.4|284.5|284.4|284.4|284.3|4473
1613478070000|2021-02-16 12:21:10|284.6||284.6||284.6||284.6||0
1613478100000|2021-02-16 12:21:40|284.5||284.5||284.5||284.5||30
1613478110000|2021-02-16 12:21:50||284.3||284.3||284.3||284.3|4000
1613478120000|2021-02-16 12:22:00|284.6|284.4|284.5|284.4|284.6|284.4|284.5|284.3|1970
1613478130000|2021-02-16 12:22:10|284.6|284.5|284.6|284.5|284.7|284.6|284.6|284.5|1850
1613478140000|2021-02-16 12:22:20|284.5|284.4|284.5|284.4|284.5|284.4|284.5|284.4|554
1613478150000|2021-02-16 12:22:30|284.6||284.6||284.6||284.6||0
1613478160000|2021-02-16 12:22:40|284.5|284.5|284.6|284.5|284.6|284.5|284.5|284.5|3348
1613478190000|2021-02-16 12:23:10|||||||||400
1613478220000|2021-02-16 12:23:40|284.5|284.4|284.6|284.4|284.6|284.4|284.5|284.4|6180
1613478230000|2021-02-16 12:23:50|284.5||284.5||284.5||284.5||0
1613478240000|2021-02-16 12:24:00|284.6||284.6||284.6||284.6||6229
1613478270000|2021-02-16 12:24:30|284.5||284.6||284.6||284.5||0
1613478380000|2021-02-16 12:26:20||284.5||284.5||284.5||284.5|0
1613478410000|2021-02-16 12:26:50|284.7|284.6|284.7|284.6|284.7|284.6|284.7|284.6|3915
1613478430000|2021-02-16 12:27:10|||||||||267
1613478480000|2021-02-16 12:28:00|284.6|284.5|284.7|284.6|284.7|284.6|284.6|284.5|3818
1613478540000|2021-02-16 12:29:00|284.6|284.5|284.7|284.6|284.7|284.6|284.6|284.5|3256
1613478550000|2021-02-16 12:29:10||284.5||284.5||284.5||284.5|0
1613478570000|2021-02-16 12:29:30|284.6|284.6|284.7|284.5|284.7|284.6|284.6|284.5|1230
1613478600000|2021-02-16 12:30:00|284.6||284.6||284.6||284.6||0
1613478610000|2021-02-16 12:30:10||284.4||284.4||284.4||284.4|0
1613478650000|2021-02-16 12:30:50|284.5||284.5||284.6||284.5||5000
1613478770000|2021-02-16 12:32:50|284.6|284.5|284.5|284.4|284.6|284.5|284.5|284.4|5336
1613478800000|2021-02-16 12:33:20||284.3||284.3||284.3||284.3|0
1613478810000|2021-02-16 12:33:30||284.4||284.3||284.4||284.3|0
1613478830000|2021-02-16 12:33:50||284.4||284.4||284.4||284.4|0
1613478860000|2021-02-16 12:34:20|||||||||200
1613478870000|2021-02-16 12:34:30|284.6|284.5|284.6|284.4|284.6|284.5|284.6|284.4|8734
1613478960000|2021-02-16 12:36:00|284.5||284.5||284.5||284.5||0
1613478970000|2021-02-16 12:36:10||284.3||284.3||284.3||284.3|0
1613479010000|2021-02-16 12:36:50|284.4||284.4||284.4||284.4||3900
1613479020000|2021-02-16 12:37:00|284.5||284.5||284.5||284.5||1713
1613479040000|2021-02-16 12:37:20|284.4|284.2|284.4|284.2|284.4|284.2|284.4|284.2|0
1613479140000|2021-02-16 12:39:00|284.3|284.1|284.3|284.2|284.3|284.2|284.3|284.1|0
1613479230000|2021-02-16 12:40:30|284.2|284.1|284.2|284.1|284.2|284.1|284.2|284.1|4447
1613479250000|2021-02-16 12:40:50|284.3||284.3||284.3||284.3||3232
1613479270000|2021-02-16 12:41:10|284.2||284.2||284.2||284.2||4000
1613479310000|2021-02-16 12:41:50|284.3|284.2|284.3|284.2|284.3|284.2|284.3|284.2|0
1613479320000|2021-02-16 12:42:00||284.1||284.2||284.2||284.1|0
1613479340000|2021-02-16 12:42:20|||||||||900
1613479390000|2021-02-16 12:43:10|284.4|284.3|284.4|284.3|284.4|284.3|284.4|284.3|7610
1613479430000|2021-02-16 12:43:50|284.5|284.4|284.5|284.3|284.5|284.4|284.5|284.3|3565
1613479500000|2021-02-16 12:45:00|284.4||284.4||284.4||284.4||0
1613479520000|2021-02-16 12:45:20||284.2||284.2||284.2||284.2|2658
1613479560000|2021-02-16 12:46:00|284.3|284.3|284.4|284.3|284.4|284.3|284.3|284.3|3712
1613479570000|2021-02-16 12:46:10|284.3|284.2|284.3|284.2|284.3|284.2|284.3|284.1|1264
1613479580000|2021-02-16 12:46:20|284.4||284.3||284.4||284.3||2800
1613479590000|2021-02-16 12:46:30||284.1||284.1||284.1||284.1|0
1613479600000|2021-02-16 12:46:40|284.2||284.2||284.2||284.2||0
1613479640000|2021-02-16 12:47:20|284.3|284.2|284.2|284.1|284.3|284.2|284.2|284.1|2896
1613479650000|2021-02-16 12:47:30|284.3|284.2|284.3|284.1|284.3|284.2|284.3|284.1|0
1613479700000|2021-02-16 12:48:20|284.2||284.2||284.2||284.2||0
1613479720000|2021-02-16 12:48:40|284.3||284.3||284.3||284.3||44
1613479800000|2021-02-16 12:50:00|284.2|284.2|284.3|284.1|284.3|284.2|284.2|284.1|1232
1613479810000|2021-02-16 12:50:10|||||||||10
1613479860000|2021-02-16 12:51:00||284.2||284.2||284.2||284.2|0
1613479870000|2021-02-16 12:51:10|284.4|284.3|284.4|284.3|284.4|284.3|284.4|284.3|2439
1613479880000|2021-02-16 12:51:20||284.2||284.2||284.2||284.2|0
1613479920000|2021-02-16 12:52:00||284.3||284.3||284.3||284.3|0
1613479990000|2021-02-16 12:53:10|284.5|284.4|284.2|284.1|284.5|284.4|284.2|284.1|68721
1613480020000|2021-02-16 12:53:40|284.1|284|284.2|284|284.2|284.1|284.1|284|6887
1613480060000|2021-02-16 12:54:20|284.1||284.1||284.1||284.1||2800
1613480090000|2021-02-16 12:54:50|284.2||284.2||284.2||284.2||0
1613480220000|2021-02-16 12:57:00|284|283.9|284|283.9|284|283.9|284|283.8|44577
1613480230000|2021-02-16 12:57:10|284.1|284|284|283.9|284.2|284|284|283.9|34346
1613480250000|2021-02-16 12:57:30||283.8||283.8||283.8||283.8|3870
1613480290000|2021-02-16 12:58:10|283.9|283.9|283.9|283.8|283.9|283.9|283.9|283.8|5358
1613480310000|2021-02-16 12:58:30|||||||||1119
1613480330000|2021-02-16 12:58:50|||||||||300
1613480370000|2021-02-16 12:59:30|283.8|283.7|283.9|283.7|283.9|283.7|283.8|283.7|2947
1613480400000|2021-02-16 13:00:00|283.8|283.6|283.7|283.5|283.8|283.6|283.6|283.5|7233
1613480420000|2021-02-16 13:00:20|283.6|283.6|283.6|283.5|283.7|283.6|283.6|283.5|6382
1613480460000|2021-02-16 13:01:00|283.5|283.4|283.6|283.5|283.6|283.5|283.5|283.4|3253
1613480470000|2021-02-16 13:01:10|283.7|283.6|283.6|283.5|283.7|283.6|283.6|283.5|18982
1613480540000|2021-02-16 13:02:20|283.7|283.6|283.7|283.6|283.7|283.6|283.7|283.6|6821
1613480550000|2021-02-16 13:02:30||283.5||283.6||283.6||283.5|0
1613480600000|2021-02-16 13:03:20|283.8|283.7|283.9|283.7|283.9|283.8|283.8|283.7|11714
1613480610000|2021-02-16 13:03:30|283.8|283.6|283.7|283.6|283.8|283.6|283.7|283.6|3207
1613480710000|2021-02-16 13:05:10|283.8|283.7|283.8|283.7|283.8|283.7|283.8|283.7|13244
1613480750000|2021-02-16 13:05:50|283.9|283.8|283.9|283.8|284|283.8|283.9|283.8|2535
1613480910000|2021-02-16 13:08:30|||||||||670
1613480920000|2021-02-16 13:08:40|284|283.9|283.8|283.7|284|283.9|283.8|283.7|15724
1613480950000|2021-02-16 13:09:10|283.7|283.6|283.7|283.6|283.7|283.6|283.7|283.6|6290
1613480980000|2021-02-16 13:09:40|283.8|283.7|283.8|283.7|283.8|283.7|283.8|283.7|3269
1613480990000|2021-02-16 13:09:50|283.9|283.8|283.9|283.8|283.9|283.8|283.9|283.8|3240
1613481000000|2021-02-16 13:10:00|283.8|283.7|283.9|283.8|283.9|283.8|283.8|283.7|4120
1613481010000|2021-02-16 13:10:10||283.7||283.7||283.7||283.7|0
1613481090000|2021-02-16 13:11:30||283.8||283.8||283.8||283.8|0
1613481100000|2021-02-16 13:11:40|284|283.9|284|283.9|284.1|283.9|284|283.9|3977
1613481110000|2021-02-16 13:11:50|284.1||284.1||284.1||284.1||0
1613481120000|2021-02-16 13:12:00|284||284||284||284||0
1613481130000|2021-02-16 13:12:10||283.8||283.8||283.8||283.8|0
1613481140000|2021-02-16 13:12:20|||||||||2000
1613481170000|2021-02-16 13:12:50|284.1|283.9|284.1|283.9|284.1|283.9|284.1|283.9|0
1613481180000|2021-02-16 13:13:00||284||283.9||284||283.9|0
1613481210000|2021-02-16 13:13:30|284|284|284.1|284|284.1|284|284|284|2346
1613481220000|2021-02-16 13:13:40||283.9||283.9||283.9||283.9|0
1613481290000|2021-02-16 13:14:50|284||284||284||284||0
1613481300000|2021-02-16 13:15:00|284.1||284.1||284.1||284.1||0
1613481320000|2021-02-16 13:15:20|||||||||138
1613481330000|2021-02-16 13:15:30|284||284||284||284||0
1613481340000|2021-02-16 13:15:40|284.1|284|284.1|283.9|284.1|284|284|283.9|1118
1613481370000|2021-02-16 13:16:10|||||||||500
1613481380000|2021-02-16 13:16:20||284||283.9||284||283.9|1797
1613481410000|2021-02-16 13:16:50|||||||||5000
1613481430000|2021-02-16 13:17:10|284|283.8|284|283.8|284|283.8|284|283.8|0
1613481440000|2021-02-16 13:17:20|283.9||283.9||283.9||283.9||1
1613481500000|2021-02-16 13:18:20|284|283.9|284|283.9|284|283.9|284|283.9|3860
1613481540000|2021-02-16 13:19:00|284.1|284|284.1|284|284.1|284|284.1|284|4986
1613481550000|2021-02-16 13:19:10|||||||||6504
1613481580000|2021-02-16 13:19:40|284.2||284.1||284.2||284.1||2480
1613481590000|2021-02-16 13:19:50|284|283.9|284.1|283.9|284.1|283.9|284|283.9|3191
1613481600000|2021-02-16 13:20:00|284|284|284.1|283.9|284.1|284|284|283.9|0
1613481610000|2021-02-16 13:20:10||284||284||284||284|0
1613481670000|2021-02-16 13:21:10|284.3|284.1|284.2|284.1|284.3|284.1|284.2|284.1|21090
1613481690000|2021-02-16 13:21:30|284.3|284.2|284.3|284.2|284.3|284.2|284.3|284.2|8575
1613481710000|2021-02-16 13:21:50|284.4|284.3|284.3|284.2|284.4|284.3|284.3|284.2|1064
1613481720000|2021-02-16 13:22:00|284.4||284.4||284.4||284.3||215
1613481740000|2021-02-16 13:22:20||284.3||284.3||284.3||284.3|0
1613481750000|2021-02-16 13:22:30|284.3|284.2|284.4|284.2|284.4|284.2|284.3|284.2|5765
1613481960000|2021-02-16 13:26:00||284.3||284.3||284.3||284.3|0
1613481990000|2021-02-16 13:26:30|284.3|284.2|284.3|284.1|284.3|284.2|284.2|284.1|6146
1613482010000|2021-02-16 13:26:50|284.2|284|284.2|284|284.2|284|284.2|284|0
1613482070000|2021-02-16 13:27:50|284.1||284.2||284.2||284.1||1000
1613482150000|2021-02-16 13:29:10|284.1|283.9|284|283.9|284.1|283.9|284|283.9|3067
1613482160000|2021-02-16 13:29:20|284.1|284|284.1|284|284.1|284|284.1|284|841
1613482190000|2021-02-16 13:29:50||283.9||284||284||283.9|0
1613482200000|2021-02-16 13:30:00||283.9||283.9||283.9||283.9|0
1613482210000|2021-02-16 13:30:10||284||283.9||284||283.9|0
1613482230000|2021-02-16 13:30:30|284|283.8|284|283.9|284|283.9|284|283.8|0
1613482250000|2021-02-16 13:30:50|284.1||284.1||284.1||284.1||0
1613482270000|2021-02-16 13:31:10||284||284||284||284|0
1613482280000|2021-02-16 13:31:20||283.9||283.9||283.9||283.9|0
1613482340000|2021-02-16 13:32:20|||||||||2000
1613482400000|2021-02-16 13:33:20|284.2|284|284.2|284.1|284.2|284.1|284.2|284|6390
1613482420000|2021-02-16 13:33:40|284.3||284.3||284.3||284.2||3613
1613482560000|2021-02-16 13:36:00|284.2||284.2||284.2||284.2||0
1613482570000|2021-02-16 13:36:10|284.3|284.2|284.3|284.1|284.3|284.2|284.3|284.1|5529
1613482580000|2021-02-16 13:36:20||284.2||284.2||284.2||284.2|0
1613482630000|2021-02-16 13:37:10|284.4|284.3|284.5|284.4|284.5|284.4|284.3|284.2|12710
1613482650000|2021-02-16 13:37:30|284.6|284.5|284.6|284.5|284.6|284.5|284.6|284.5|2430
1613482670000|2021-02-16 13:37:50|284.7||284.7||284.7||284.7||2987
1613482690000|2021-02-16 13:38:10|284.6||284.6||284.7||284.6||0
1613482700000|2021-02-16 13:38:20|284.7|284.6|284.7|284.6|284.7|284.6|284.7|284.6|1212
1613482720000|2021-02-16 13:38:40|284.8|284.7|284.8|284.7|284.8|284.7|284.8|284.7|3894
1613482740000|2021-02-16 13:39:00|284.7|284.6|284.8|284.6|284.8|284.6|284.7|284.6|1072
1613482780000|2021-02-16 13:39:40|284.7|284.5|284.7|284.5|284.7|284.5|284.6|284.5|8876
1613482800000|2021-02-16 13:40:00|284.6|284.4|284.5|284.4|284.6|284.4|284.5|284.4|3357
1613482810000|2021-02-16 13:40:10|284.4|284.3|284.4|284.2|284.4|284.3|284.4|284.2|655
1613482860000|2021-02-16 13:41:00|284.3|284.3|284.4|284.2|284.4|284.3|284.3|284.2|2761
1613483030000|2021-02-16 13:43:50|284.3||284.3||284.3||284.3||184
1613483140000|2021-02-16 13:45:40|284.4|284.3|284.4|284.3|284.4|284.3|284.4|284.3|6788
1613483230000|2021-02-16 13:47:10|284.3|284.2|284.3|284.2|284.3|284.2|284.3|284.2|1893
1613483250000|2021-02-16 13:47:30|284.4||284.4||284.4||284.4||1770
1613483270000|2021-02-16 13:47:50||284.3||284.3||284.3||284.3|2000
1613483290000|2021-02-16 13:48:10|284.3|284.2|284.3|284.2|284.4|284.2|284.3|284.2|1185
1613483300000|2021-02-16 13:48:20|284.4||284.4||284.4||284.4||0
1613483310000|2021-02-16 13:48:30|284.3||284.3||284.3||284.3||0
1613483320000|2021-02-16 13:48:40|284.3|284.1|284.3|284.1|284.3|284.1|284.3|284.1|0
1613483330000|2021-02-16 13:48:50|284.4|284.2|284.5|284.2|284.5|284.2|284.4|284.2|0
1613483340000|2021-02-16 13:49:00|284.4|284.1|284.4|284.1|284.4|284.1|284.4|284.1|0
1613483370000|2021-02-16 13:49:30|284.5|284.2|284.4|284.2|284.5|284.2|284.3|284.1|0
1613483380000|2021-02-16 13:49:40|284.5|284.3|284.4|284.2|284.5|284.3|284.4|284.2|0
1613483400000|2021-02-16 13:50:00|284.5|284.3|284.4|284.2|284.5|284.3|284.4|284.2|0
1613483410000|2021-02-16 13:50:10|284.5|284.3|284.3|284.1|284.5|284.3|284.3|284.1|0
1613483420000|2021-02-16 13:50:20|284.4|284.2|284.4|284.2|284.4|284.2|284.4|284.2|0
1613483440000|2021-02-16 13:50:40|284.3|284.1|284.3|284.1|284.3|284.1|284.3|284.1|0
1613483450000|2021-02-16 13:50:50|284.4|284.2|284.4|284.2|284.4|284.2|284.4|284.2|0
1613483460000|2021-02-16 13:51:00|284.3|284.1|284.4|284.2|284.4|284.2|284.3|284.1|0
1613483470000|2021-02-16 13:51:10|284.3|284.1|284.4|284.2|284.4|284.2|284.3|284.1|0
1613483480000|2021-02-16 13:51:20|284.3|284.1|284.4|284.2|284.4|284.2|284.3|284.1|0
1613483530000|2021-02-16 13:52:10|284.3|284.1|284.3|284.1|284.4|284.2|284.3|284.1|0
1613483580000|2021-02-16 13:53:00|284.4|284.2|284.4|284.2|284.4|284.2|284.4|284.2|0
1613483600000|2021-02-16 13:53:20|284.3|284.1|284.4|284.2|284.4|284.2|284.3|284.1|0
1613483610000|2021-02-16 13:53:30|284.3|284.1|284.3|284.1|284.3|284.1|284.3|284.1|0
1613483620000|2021-02-16 13:53:40|284.4|284.2|284.3|284.1|284.4|284.2|284.3|284.1|0
1613483630000|2021-02-16 13:53:50|||||||||581
1613483660000|2021-02-16 13:54:20|284.4|284.2|284.4|284.2|284.4|284.2|284.4|284.2|0
1613483670000|2021-02-16 13:54:30|284.3|284.1|284.4|284.2|284.4|284.2|284.3|284.1|0
1613483680000|2021-02-16 13:54:40|284.3|284.1|284.3|284.1|284.3|284.1|284.3|284.1|0
1613483700000|2021-02-16 13:55:00|284.4|284.2|284.3|284.1|284.4|284.2|284.3|284.1|0
1613483710000|2021-02-16 13:55:10|284.4|284.2|284.3|284.1|284.4|284.2|284.3|284.1|0
1613483720000|2021-02-16 13:55:20|284.4|284.2|284.4|284.2|284.4|284.2|284.3|284.1|0
1613483750000|2021-02-16 13:55:50|284.3|284.1|284.3|284.1|284.4|284.2|284.3|284.1|0
1613483760000|2021-02-16 13:56:00|284.4|284.2|284.2|284|284.4|284.2|284.2|284|0
1613483770000|2021-02-16 13:56:10|284.3|284.1|284.3|284.1|284.3|284.1|284.3|284.1|824
1613483780000|2021-02-16 13:56:20|284.2|284|284.2|284|284.3|284.1|284.2|284|0
1613483790000|2021-02-16 13:56:30|284.3|284.1|284.3|284.1|284.3|284.1|284.3|284.1|0
1613483810000|2021-02-16 13:56:50|284.2|284|284.1|283.9|284.2|284|284.1|283.9|0
1613483820000|2021-02-16 13:57:00|284.2|284|284.2|284|284.2|284|284.2|284|0
1613483830000|2021-02-16 13:57:10|284.1|283.9|284.2|284|284.2|284|284.1|283.9|244
1613483840000|2021-02-16 13:57:20|284.1|283.9|284|283.8|284.2|284|284|283.8|0
1613483850000|2021-02-16 13:57:30|284.1|283.9|284|283.8|284.1|283.9|284|283.8|0
1613483870000|2021-02-16 13:57:50|284.2|284|284|283.8|284.2|284|284|283.8|0
1613483890000|2021-02-16 13:58:10|283.9|283.7|284|283.8|284|283.8|283.9|283.7|1737
1613483910000|2021-02-16 13:58:30|283.9|283.7|283.9|283.7|283.9|283.7|283.9|283.7|0
1613483930000|2021-02-16 13:58:50|284|283.8|283.8|283.6|284|283.8|283.8|283.6|1234
1613483940000|2021-02-16 13:59:00|283.9|283.5|283.9|283.6|283.9|283.6|283.9|283.5|0
1613483970000|2021-02-16 13:59:30|283.8|283.5|283.8|283.5|283.8|283.5|283.8|283.5|0
1613483980000|2021-02-16 13:59:40|283.9|283.6|283.8|283.5|283.9|283.6|283.8|283.5|0
1613483990000|2021-02-16 13:59:50|283.9|283.6|283.9|283.6|283.9|283.6|283.9|283.6|0
1613484000000|2021-02-16 14:00:00|283.8|283.7|283.8|283.5|283.9|283.7|283.8|283.5|0
1613484010000|2021-02-16 14:00:10|283.9|283.6|283.9|283.7|283.9|283.7|283.9|283.6|0
1613484020000|2021-02-16 14:00:20|283.8|283.6|284|283.8|284|283.8|283.8|283.6|0
1613484030000|2021-02-16 14:00:30|283.9|283.7|284|283.8|284|283.8|283.9|283.7|0
1613484040000|2021-02-16 14:00:40|283.9|283.7|283.9|283.7|283.9|283.7|283.9|283.7|0
1613484050000|2021-02-16 14:00:50|284|283.8|283.9|283.6|284|283.8|283.8|283.6|0
1613484060000|2021-02-16 14:01:00|284|283.7|283.9|283.6|284|283.7|283.9|283.6|0
1613484070000|2021-02-16 14:01:10|284|283.7|283.9|283.6|284|283.7|283.9|283.6|0
1613484080000|2021-02-16 14:01:20|284|283.7|283.9|283.7|284|283.7|283.9|283.6|0
1613484090000|2021-02-16 14:01:30|284|283.8|284|283.8|284|283.8|284|283.8|0
1613484100000|2021-02-16 14:01:40|283.9|283.7|283.9|283.7|283.9|283.7|283.9|283.7|0
1613484110000|2021-02-16 14:01:50|284|283.8|284|283.7|284|283.8|283.9|283.6|0
1613484120000|2021-02-16 14:02:00|283.9|283.6|284|283.7|284|283.7|283.9|283.6|0
1613484130000|2021-02-16 14:02:10|283.9|283.6|283.9|283.6|284|283.7|283.8|283.6|0
1613484140000|2021-02-16 14:02:20|284|283.7|283.9|283.6|284|283.7|283.9|283.6|0
1613484150000|2021-02-16 14:02:30|284|283.7|283.9|283.6|284|283.7|283.9|283.6|0
1613484160000|2021-02-16 14:02:40|284|283.8|283.9|283.7|284|283.8|283.9|283.7|0
1613484170000|2021-02-16 14:02:50|284|283.8|283.9|283.7|284|283.8|283.9|283.7|0
1613484180000|2021-02-16 14:03:00|284|283.8|284|283.8|284|283.8|283.9|283.7|0
1613484190000|2021-02-16 14:03:10|283.9|283.7|284|283.8|284|283.8|283.9|283.7|0
1613484200000|2021-02-16 14:03:20|283.9|283.6|283.7|283.5|283.9|283.6|283.7|283.5|0
1613484210000|2021-02-16 14:03:30|283.8|283.6|283.7|283.5|283.8|283.6|283.7|283.5|0
1613484220000|2021-02-16 14:03:40|283.8|283.6|283.8|283.6|283.8|283.6|283.7|283.5|0
1613484230000|2021-02-16 14:03:50||283.5||283.5||283.5||283.5|0
1613484240000|2021-02-16 14:04:00|283.6|283.4|283.6|283.5|283.6|283.5|283.5|283.4|19165
1613484250000|2021-02-16 14:04:10|283.7||283.7||283.7||283.7||4368
1613484260000|2021-02-16 14:04:20||283.6||283.5||283.6||283.5|0
1613484270000|2021-02-16 14:04:30||283.6||283.6||283.6||283.6|0
1613484320000|2021-02-16 14:05:20|||||||||206
1613484330000|2021-02-16 14:05:30|283.8|283.7|283.9|283.8|283.9|283.8|283.8|283.7|27126
1613484360000|2021-02-16 14:06:00|283.8|283.7|283.7|283.6|283.8|283.7|283.7|283.6|18801
1613484370000|2021-02-16 14:06:10||283.5||283.5||283.5||283.5|0
1613484380000|2021-02-16 14:06:20|283.6|283.6|283.7|283.5|283.7|283.6|283.6|283.5|4223
1613484430000|2021-02-16 14:07:10||283.6||283.6||283.6||283.6|0
1613484490000|2021-02-16 14:08:10|283.6|283.5|283.6|283.5|283.7|283.5|283.6|283.5|6694
1613484530000|2021-02-16 14:08:50|283.7|283.6|283.7|283.6|283.7|283.6|283.7|283.6|2553
1613484540000|2021-02-16 14:09:00|283.6|283.5|283.6|283.5|283.6|283.5|283.6|283.5|1859
1613484560000|2021-02-16 14:09:20|283.7|283.6|283.6|283.5|283.7|283.6|283.6|283.5|8607
1613484600000|2021-02-16 14:10:00|283.5|283.4|283.6|283.5|283.6|283.5|283.5|283.4|4683
1613484620000|2021-02-16 14:10:20|283.7|283.6|283.7|283.6|283.7|283.6|283.7|283.6|3464
1613484690000|2021-02-16 14:11:30|283.6|283.5|283.6|283.4|283.6|283.5|283.6|283.4|54
1613484700000|2021-02-16 14:11:40|283.7|283.5|283.7|283.5|283.7|283.6|283.7|283.5|0
1613484760000|2021-02-16 14:12:40|283.6||283.6||283.7||283.6||0
1613484780000|2021-02-16 14:13:00|283.7||283.7||283.7||283.7||975
1613484800000|2021-02-16 14:13:20|283.8|283.6|283.9|283.8|283.9|283.8|283.8|283.6|118
1613484810000|2021-02-16 14:13:30|284|283.9|284|283.8|284|283.9|284|283.8|3832
1613484870000|2021-02-16 14:14:30|284.1|283.9|284.1|284|284.1|284|284.1|283.9|4722
1613484880000|2021-02-16 14:14:40|284|283.9|284.1|284|284.1|284|284|283.9|5417
1613484950000|2021-02-16 14:15:50|284|283.9|284|283.9|284.1|283.9|284|283.9|4147
1613484960000|2021-02-16 14:16:00|283.9|283.8|283.9|283.8|283.9|283.8|283.9|283.8|1212
1613484980000|2021-02-16 14:16:20|283.8|283.7|283.8|283.7|283.9|283.8|283.8|283.7|6434
1613485020000|2021-02-16 14:17:00|283.7|283.6|283.8|283.7|283.8|283.7|283.7|283.6|1423
1613485080000|2021-02-16 14:18:00||283.6||283.6||283.6||283.6|2990
1613485100000|2021-02-16 14:18:20||283.7||283.7||283.7||283.7|0
1613485120000|2021-02-16 14:18:40||283.6||283.6||283.6||283.6|0
1613485130000|2021-02-16 14:18:50||283.7||283.7||283.7||283.7|0
1613485140000|2021-02-16 14:19:00||283.6||283.6||283.6||283.6|1571
1613485150000|2021-02-16 14:19:10||283.7||283.6||283.7||283.6|0
1613485160000|2021-02-16 14:19:20||283.7||283.6||283.7||283.6|345
1613485170000|2021-02-16 14:19:30||283.7||283.7||283.7||283.7|0
1613485180000|2021-02-16 14:19:40|283.9|283.8|283.9|283.8|283.9|283.8|283.9|283.8|8036
1613485330000|2021-02-16 14:22:10|283.8|283.7|283.8|283.7|283.8|283.7|283.8|283.7|14664
1613485340000|2021-02-16 14:22:20|283.9|283.8|283.9|283.8|283.9|283.8|283.9|283.8|3835
1613485350000|2021-02-16 14:22:30|284|283.9|284|283.9|284|283.9|284|283.8|932
1613485360000|2021-02-16 14:22:40|284.1|284|284.1|283.9|284.1|284|284.1|283.9|11815
1613485370000|2021-02-16 14:22:50|284.2|284|284.1|284|284.2|284|284.1|283.9|0
1613485390000|2021-02-16 14:23:10||283.9||284||284||283.9|0
1613485400000|2021-02-16 14:23:20|||||||||5000
1613485450000|2021-02-16 14:24:10|||||||||750
1613485470000|2021-02-16 14:24:30|284|283.9|284|283.9|284|283.9|284|283.9|9
1613485480000|2021-02-16 14:24:40|283.9|283.8|284|283.9|284|283.9|283.9|283.8|2358
1613485570000|2021-02-16 14:26:10|283.9|283.8|283.8|283.7|283.9|283.8|283.8|283.7|13581
1613485590000|2021-02-16 14:26:30|283.7|283.6|283.7|283.6|283.8|283.6|283.7|283.6|2018
1613485650000|2021-02-16 14:27:30||283.5||283.5||283.5||283.5|0
1613485680000|2021-02-16 14:28:00||283.6||283.5||283.6||283.5|0
1613485690000|2021-02-16 14:28:10||283.6||283.6||283.6||283.6|0
1613485750000|2021-02-16 14:29:10||283.5||283.6||283.6||283.5|2814
1613485770000|2021-02-16 14:29:30|283.8|283.7|283.7|283.6|283.8|283.7|283.7|283.6|19258
1613485780000|2021-02-16 14:29:40|||||||||698
1613485790000|2021-02-16 14:29:50||283.5||283.5||283.5||283.5|1509
1613485800000|2021-02-16 14:30:00||283.6||283.6||283.6||283.6|0
1613485820000|2021-02-16 14:30:20|283.6|283.5|283.6|283.5|283.7|283.5|283.6|283.5|2642
1613485840000|2021-02-16 14:30:40|283.7|283.6|283.7|283.6|283.7|283.6|283.7|283.6|1234
1613485900000|2021-02-16 14:31:40|283.6|283.5|283.7|283.5|283.7|283.5|283.6|283.5|901
1613485910000|2021-02-16 14:31:50||283.6||283.6||283.6||283.6|0
1613485930000|2021-02-16 14:32:10|283.6|283.5|283.7|283.5|283.7|283.6|283.6|283.5|8305
1613485940000|2021-02-16 14:32:20|283.6|283.6|283.7|283.5|283.7|283.6|283.6|283.5|4856
1613485960000|2021-02-16 14:32:40|283.6|283.6|283.7|283.6|283.7|283.6|283.6|283.6|7941
1613485970000|2021-02-16 14:32:50||283.5||283.6||283.6||283.5|0
1613485990000|2021-02-16 14:33:10||283.5||283.5||283.6||283.5|655
1613486000000|2021-02-16 14:33:20||283.6||283.6||283.6||283.6|0
1613486010000|2021-02-16 14:33:30|283.8|283.7|283.7|283.5|283.8|283.7|283.6|283.5|20287
1613486020000|2021-02-16 14:33:40|283.6|283.6|283.7|283.6|283.8|283.6|283.5|283.4|34876
1613486030000|2021-02-16 14:33:50|283.6|283.5|283.6|283.5|283.7|283.5|283.6|283.4|1425
1613486040000|2021-02-16 14:34:00|283.5|283.4|283.6|283.4|283.6|283.5|283.5|283.4|1315
1613486050000|2021-02-16 14:34:10||283.5||283.5||283.5||283.5|0
1613486060000|2021-02-16 14:34:20||283.4||283.5||283.5||283.4|0
1613486080000|2021-02-16 14:34:40|283.5|283.4|283.8|283.7|283.8|283.7|283.5|283.4|42257
1613486090000|2021-02-16 14:34:50|283.9|283.8|283.8|283.7|283.9|283.8|283.8|283.7|487
1613486100000|2021-02-16 14:35:00|||||||||2800
1613486110000|2021-02-16 14:35:10|283.9||283.9||283.9||283.9||0
1613486120000|2021-02-16 14:35:20|283.8|283.8|283.9|283.8|283.9|283.8|283.8|283.8|0
1613486130000|2021-02-16 14:35:30|284|283.9|284|283.8|284|283.9|284|283.8|3534
1613486140000|2021-02-16 14:35:40|283.9||283.9||283.9||283.9||0
1613486160000|2021-02-16 14:36:00|284|283.9|284.1|283.9|284.1|283.9|284|283.9|7493
1613486190000|2021-02-16 14:36:30|284.2|284|284.2|284.1|284.2|284.1|284.2|284|1356
1613486210000|2021-02-16 14:36:50|284.3|284.2|284.3|284.1|284.3|284.2|284.2|284.1|4906
1613486230000|2021-02-16 14:37:10|284.4|284.2|284.4|284.3|284.4|284.3|284.3|284.2|3376
1613486240000|2021-02-16 14:37:20|284.5|284.2|284.3|284.1|284.5|284.2|284.2|284.1|12462
1613486290000|2021-02-16 14:38:10|284.4|284.2|284.5|284.3|284.5|284.3|284.4|284.2|1231
1613486300000|2021-02-16 14:38:20||284.4||284.4||284.4||284.4|0
1613486310000|2021-02-16 14:38:30|284.6|284.5|284.6|284.5|284.6|284.5|284.5|284.5|0
1613486350000|2021-02-16 14:39:10|284.5|284.4|284.4|284.2|284.5|284.4|284.3|284.2|34523
1613486400000|2021-02-16 14:40:00|284.5|284.3|284.4|284.3|284.5|284.4|284.4|284.3|0
1613486410000|2021-02-16 14:40:10||284.2||284.2||284.2||284.2|4754
1613486420000|2021-02-16 14:40:20|284.3|284.1|284.4|284.2|284.4|284.2|284.2|284.1|1759
1613486460000|2021-02-16 14:41:00||284.3||284.3||284.3||284.2|3993
1613486500000|2021-02-16 14:41:40|284.3|284.2|284.2|284.1|284.3|284.2|284.2|284.1|3285
1613486520000|2021-02-16 14:42:00|284.3|284.2|284.3|284.1|284.3|284.2|284.2|284.1|5107
1613486530000|2021-02-16 14:42:10|284.2||284.3||284.3||284.2||0
1613486540000|2021-02-16 14:42:20|284.2||284.2||284.2||284.2||0
1613486560000|2021-02-16 14:42:40|284.3|284|284.3|284.1|284.3|284.1|284.3|284|750
1613486580000|2021-02-16 14:43:00|284.2|284.2|284.2|284.1|284.2|284.2|284.2|284.1|0
1613486630000|2021-02-16 14:43:50|||||||||400
1613486640000|2021-02-16 14:44:00|284.3|284.2|284.3|284.1|284.3|284.2|284.3|284.1|749
1613486650000|2021-02-16 14:44:10||284.2||284.2||284.2||284.2|0
1613486700000|2021-02-16 14:45:00|284.4|284.3|284.4|284.2|284.4|284.3|284.3|284.2|3601
1613486730000|2021-02-16 14:45:30|284.3||284.3||284.3||284.3||0
1613486740000|2021-02-16 14:45:40|284.4||284.4||284.4||284.4||0
1613486750000|2021-02-16 14:45:50|284.3||284.3||284.3||284.3||0
1613486820000|2021-02-16 14:47:00||284.1||284.2||284.2||284.1|3601
1613486880000|2021-02-16 14:48:00|284.4|284.3|284.4|284.2|284.4|284.3|284.4|284.2|3770
1613486950000|2021-02-16 14:49:10|284.3||284.3||284.3||284.3||0
1613486960000|2021-02-16 14:49:20|284.2|284.1|284.3|284.2|284.3|284.2|284.2|284.1|3004
1613486970000|2021-02-16 14:49:30||284.1||284.1||284.1||284.1|1398
1613487000000|2021-02-16 14:50:00||284.2||284.2||284.2||284.2|0
1613487060000|2021-02-16 14:51:00|284.2|284.1|284.3|284.2|284.3|284.2|284.2|284.1|14418
1613487070000|2021-02-16 14:51:10|284.4|284.3|284.4|284.3|284.4|284.3|284.4|284.3|13079
1613487080000|2021-02-16 14:51:20|284.5|284.4|284.5|284.4|284.5|284.4|284.5|284.4|0
1613487090000|2021-02-16 14:51:30|||||||||1634
1613487120000|2021-02-16 14:52:00|284.4|284.3|284.4|284.3|284.4|284.3|284.4|284.3|5097
1613487160000|2021-02-16 14:52:40|284.5|284.4|284.5|284.4|284.5|284.4|284.5|284.3|2459
1613487180000|2021-02-16 14:53:00|284.6|284.5|284.6|284.5|284.6|284.5|284.6|284.5|2037
1613487190000|2021-02-16 14:53:10|284.7||284.6||284.7||284.6||0
1613487320000|2021-02-16 14:55:20|284.7|284.6|284.7|284.5|284.7|284.6|284.7|284.5|3214
1613487350000|2021-02-16 14:55:50|||||||||1000
1613487400000|2021-02-16 14:56:40|284.6||284.6||284.6||284.6||0
1613487420000|2021-02-16 14:57:00|284.7|284.6|284.7|284.6|284.7|284.6|284.7|284.6|4537
1613487450000|2021-02-16 14:57:30|284.6|284.5|284.6|284.5|284.6|284.5|284.6|284.5|4741
1613487460000|2021-02-16 14:57:40|284.7|284.6|284.7|284.6|284.7|284.6|284.7|284.6|1491
1613487480000|2021-02-16 14:58:00|284.6|284.5|284.7|284.6|284.7|284.6|284.6|284.5|7597
1613487490000|2021-02-16 14:58:10|284.8|284.7|284.8|284.7|284.8|284.7|284.8|284.7|16711
1613487500000|2021-02-16 14:58:20|284.9|284.8|284.9|284.8|284.9|284.8|284.9|284.8|3916
1613487510000|2021-02-16 14:58:30|285|284.9|285|284.8|285|284.9|284.9|284.8|8510
1613487540000|2021-02-16 14:59:00|284.9|284.7|284.9|284.7|284.9|284.8|284.9|284.7|4950
1613487580000|2021-02-16 14:59:40||284.8||284.7||284.8||284.7|0
1613487600000|2021-02-16 15:00:00|284.8|284.8|284.8|284.7|284.9|284.8|284.8|284.7|0
1613487610000|2021-02-16 15:00:10|284.9||284.9||284.9||284.8||0
1613487620000|2021-02-16 15:00:20|284.8||284.8||284.8||284.8||0
1613487640000|2021-02-16 15:00:40|284.9||284.8||284.9||284.8||0
1613487660000|2021-02-16 15:01:00|284.9|284.8|284.8|284.7|284.9|284.8|284.8|284.7|4411
1613487670000|2021-02-16 15:01:10|||||||||114
1613487680000|2021-02-16 15:01:20|284.9|284.8|284.6|284.5|284.9|284.8|284.6|284.5|36165
1613487710000|2021-02-16 15:01:50|284.5|284.4|284.5|284.4|284.6|284.4|284.5|284.4|35000
1613487740000|2021-02-16 15:02:20|284.4|284.3|284.4|284.3|284.5|284.3|284.4|284.3|7221
1613487750000|2021-02-16 15:02:30|284.5|284.4|284.5|284.4|284.5|284.4|284.5|284.4|18
1613487770000|2021-02-16 15:02:50||284.3||284.3||284.3||284.3|0
1613487780000|2021-02-16 15:03:00||284.4||284.4||284.4||284.3|0
1613487800000|2021-02-16 15:03:20|284.4|284.3|284.3|284.2|284.4|284.3|284.3|284.2|3709
1613487810000|2021-02-16 15:03:30|284.2|284.1|284.1|284|284.2|284.1|284.1|284|1631
1613487860000|2021-02-16 15:04:20|284.2|284.1|284.2|284|284.2|284.1|284.2|284|7211
1613487870000|2021-02-16 15:04:30|284.1||284.1||284.1||284.1||0
1613487890000|2021-02-16 15:04:50||283.9||284||284||283.9|1162
1613487900000|2021-02-16 15:05:00|284.2|284.1|284.2|284.1|284.2|284.1|284.2|284.1|2689
1613487920000|2021-02-16 15:05:20|284.1|284|284.1|284|284.1|284|284.1|284|0
1613487940000|2021-02-16 15:05:40|284.2|284.1|284.2|284.1|284.2|284.1|284.2|284.1|932
1613487960000|2021-02-16 15:06:00|284.3|284.2|284.3|284.1|284.3|284.2|284.3|284.1|7629
1613488020000|2021-02-16 15:07:00||284.2||284.1||284.2||284.1|1200
1613488040000|2021-02-16 15:07:20|284.2||284.3||284.3||284.2||0
1613488050000|2021-02-16 15:07:30|284.2||284.2||284.2||284.2||0
1613488060000|2021-02-16 15:07:40|284.1|284|284.1|284|284.1|284|284.1|284|0
1613488080000|2021-02-16 15:08:00||283.9||283.9||283.9||283.9|244
1613488120000|2021-02-16 15:08:40|284||284.1||284.1||284||0
1613488180000|2021-02-16 15:09:40||284||284||284||284|0
1613488190000|2021-02-16 15:09:50|284|283.9|284.2|284.1|284.2|284.1|284|283.9|9104
1613488200000|2021-02-16 15:10:00|284.3||284.2||284.3||284.2||1644
1613488210000|2021-02-16 15:10:10|284.3|284.2|284.3|284.2|284.3|284.2|284.3|284.2|1398
1613488250000|2021-02-16 15:10:50|284.2|284.1|284.2|284.1|284.2|284.1|284.2|284.1|2481
1613488260000|2021-02-16 15:11:00|284.3|284.2|284.3|284.2|284.3|284.2|284.3|284.2|132
1613488270000|2021-02-16 15:11:10|284.2|284.1|284.2|284.1|284.2|284.1|284.2|284.1|21232
1613488390000|2021-02-16 15:13:10||284||284||284||284|0
1613488400000|2021-02-16 15:13:20|284.1||284.1||284.1||284.1||0
1613488410000|2021-02-16 15:13:30|284.2|284.1|284.2|284|284.2|284.1|284.2|284|2297
1613488430000|2021-02-16 15:13:50|284.1||284.1||284.1||284.1||0
1613488460000|2021-02-16 15:14:20|284|283.9|284|283.9|284|283.9|284|283.9|1774
1613488470000|2021-02-16 15:14:30|284.1|284|284.1|284|284.1|284|284.1|284|1233
1613488480000|2021-02-16 15:14:40|284|283.9|284.1|283.9|284.1|283.9|284|283.9|0
1613488490000|2021-02-16 15:14:50|284|283.8|284|283.9|284|283.9|283.9|283.8|8321
1613488500000|2021-02-16 15:15:00|284.1|283.8|284|283.8|284.1|283.8|284|283.8|3634
1613488510000|2021-02-16 15:15:10||283.9||283.9||283.9||283.9|0
1613488520000|2021-02-16 15:15:20|||||||||1760
1613488550000|2021-02-16 15:15:50|||||||||3900
1613488580000|2021-02-16 15:16:20|283.9|283.8|284|283.8|284|283.9|283.9|283.8|8062
1613488590000|2021-02-16 15:16:30|283.9|283.9|283.9|283.8|284|283.9|283.9|283.8|2908
1613488600000|2021-02-16 15:16:40|283.8|283.7|283.8|283.7|283.9|283.7|283.8|283.7|1574
1613488630000|2021-02-16 15:17:10|283.9|283.8|283.9|283.7|283.9|283.8|283.9|283.7|4834
1613488670000|2021-02-16 15:17:50||283.8||283.8||283.8||283.7|0
1613488680000|2021-02-16 15:18:00||283.7||283.7||283.7||283.7|0
1613488690000|2021-02-16 15:18:10||283.8||283.8||283.8||283.8|0
1613488730000|2021-02-16 15:18:50||283.7||283.8||283.8||283.7|0
1613488770000|2021-02-16 15:19:30|||||||||2475
1613488820000|2021-02-16 15:20:20||283.7||283.7||283.7||283.7|0
1613488830000|2021-02-16 15:20:30|283.8|283.8|283.8|283.7|283.8|283.8|283.8|283.7|0
1613488840000|2021-02-16 15:20:40||283.6||283.6||283.6||283.6|0
1613488850000|2021-02-16 15:20:50||283.7||283.7||283.7||283.7|0
1613488860000|2021-02-16 15:21:00||283.6||283.6||283.6||283.6|0
1613488870000|2021-02-16 15:21:10||283.7||283.7||283.7||283.7|0
1613488880000|2021-02-16 15:21:20||283.6||283.6||283.6||283.6|0
1613488890000|2021-02-16 15:21:30|283.9|283.7|283.9|283.8|283.9|283.8|283.9|283.7|9857
1613488910000|2021-02-16 15:21:50||283.7||283.8||283.8||283.7|0
1613488920000|2021-02-16 15:22:00|283.8|283.7|283.9|283.8|283.9|283.8|283.8|283.7|1065
1613488950000|2021-02-16 15:22:30|284|283.9|284.1|284|284.1|284|284|283.9|801
1613488970000|2021-02-16 15:22:50|284.2|284.1|284.2|284.1|284.2|284.1|284.2|284.1|0
1613488980000|2021-02-16 15:23:00|284.1|284|284.1|284|284.1|284|284.1|284|1342
1613488990000|2021-02-16 15:23:10|284.2|284.1|284.2|284|284.2|284.1|284.2|284|932
1613489070000|2021-02-16 15:24:30|284.1||284.1||284.1||284.1||0
1613489120000|2021-02-16 15:25:20|284|283.9|284|283.9|284.1|283.9|284|283.9|8059
1613489150000|2021-02-16 15:25:50|283.9|283.8|283.9|283.8|283.9|283.8|283.9|283.8|9366
1613489180000|2021-02-16 15:26:20|284|283.9|284|283.8|284|283.9|284|283.8|5970
1613489190000|2021-02-16 15:26:30|283.9|283.9|284|283.9|284|283.9|283.9|283.9|2000
1613489230000|2021-02-16 15:27:10|284.1|284|284.2|284.1|284.2|284.1|284.1|284|4077
1613489260000|2021-02-16 15:27:40|284.3||284.2||284.3||284.2||0
1613489280000|2021-02-16 15:28:00|284.3|284.2|284.3|284.2|284.3|284.2|284.3|284.2|4279
1613489290000|2021-02-16 15:28:10|||||||||2300
1613489320000|2021-02-16 15:28:40|284.2|284.1|284.1|283.9|284.2|284.1|284|283.9|36227
1613489350000|2021-02-16 15:29:10||284||284||284||284|1000
1613489390000|2021-02-16 15:29:50|284.2|284.1|284.3|284.1|284.3|284.2|284.2|284.1|8058
1613489400000|2021-02-16 15:30:00|284.2||284.2||284.3||284.2||0
1613489410000|2021-02-16 15:30:10|284.3||284.2||284.3||284.2||0
1613489420000|2021-02-16 15:30:20|284.3||284.2||284.3||284.2||0
1613489430000|2021-02-16 15:30:30|284.3||284.3||284.3||284.2||0
1613489450000|2021-02-16 15:30:50|284.2||284.2||284.2||284.2||0
1613489470000|2021-02-16 15:31:10|284.1|284|284.1|284|284.1|284.1|284.1|284|15
1613489480000|2021-02-16 15:31:20|284.2|284.1|284.1|284|284.2|284.1|284.1|284|1232
1613489490000|2021-02-16 15:31:30|284.2||284.2||284.2||284.2||0
1613489500000|2021-02-16 15:31:40|284|283.9|284|283.9|284.1|283.9|284|283.9|17121
1613489510000|2021-02-16 15:31:50|283.9|283.8|283.9|283.8|284|283.9|283.9|283.8|7926
1613489560000|2021-02-16 15:32:40|284|283.9|283.9|283.8|284|283.9|283.9|283.8|18402
1613489580000|2021-02-16 15:33:00|284|283.9|283.9|283.8|284|283.9|283.9|283.8|4022
1613489590000|2021-02-16 15:33:10||283.7||283.7||283.7||283.7|2965
1613489610000|2021-02-16 15:33:30|283.8|283.6|283.7|283.5|283.8|283.6|283.7|283.5|6436
1613489620000|2021-02-16 15:33:40|283.6|283.4|283.6|283.5|283.7|283.5|283.5|283.4|23585
1613489630000|2021-02-16 15:33:50|||||||||2879
1613489670000|2021-02-16 15:34:30|283.5|283.4|283.4|283.2|283.5|283.5|283.3|283.2|29410
1613489680000|2021-02-16 15:34:40|283.3|283.3|283.4|283.2|283.4|283.3|283.3|283.2|2712
1613489690000|2021-02-16 15:34:50|283.3||283.4||283.4||283.3||0
1613489710000|2021-02-16 15:35:10|283.3|283.1|283.5|283.4|283.5|283.4|283.2|283.1|48294
1613489720000|2021-02-16 15:35:20|283.6|283.5|283.6|283.5|283.6|283.5|283.4|283.3|28241
1613489730000|2021-02-16 15:35:30|||||||||1000
1613489750000|2021-02-16 15:35:50|283.7|283.6|283.6|283.5|283.7|283.6|283.6|283.5|11905
1613489760000|2021-02-16 15:36:00|283.7|283.4|283.6|283.5|283.7|283.6|283.6|283.4|1235
1613489790000|2021-02-16 15:36:30|283.7|283.6|283.7|283.5|283.7|283.6|283.7|283.5|1305
1613489800000|2021-02-16 15:36:40||283.6||283.6||283.6||283.6|0
1613489810000|2021-02-16 15:36:50|283.8|283.7|283.8|283.7|283.8|283.7|283.8|283.7|13115
1613489840000|2021-02-16 15:37:20|283.7|283.6|283.7|283.6|283.8|283.7|283.7|283.6|22988
1613489860000|2021-02-16 15:37:40|283.8||283.8||283.8||283.8||0
1613489870000|2021-02-16 15:37:50|283.7||283.7||283.7||283.7||0
1613489880000|2021-02-16 15:38:00|283.8|283.7|283.7|283.6|283.8|283.7|283.7|283.6|13401
1613489900000|2021-02-16 15:38:20|||||||||300
1613489910000|2021-02-16 15:38:30||283.5||283.6||283.6||283.5|3244
1613489950000|2021-02-16 15:39:10|283.6|283.5|283.6|283.4|283.7|283.5|283.5|283.4|5013
1613489980000|2021-02-16 15:39:40|||||||||350
1613489990000|2021-02-16 15:39:50|283.5||283.5||283.5||283.5||0
1613490000000|2021-02-16 15:40:00|||||||||1400
1613490010000|2021-02-16 15:40:10|283.6|283.5|283.6|283.5|283.6|283.5|283.6|283.5|11510
1613490020000|2021-02-16 15:40:20|283.7|283.6|283.7|283.5|283.7|283.6|283.7|283.5|2124
1613490040000|2021-02-16 15:40:40|283.6|283.4|283.5|283.4|283.6|283.4|283.5|283.4|8533
1613490050000|2021-02-16 15:40:50||283.3||283.3||283.3||283.3|0
1613490060000|2021-02-16 15:41:00|283.6|283.4|283.5|283.4|283.6|283.5|283.5|283.4|5679
1613490100000|2021-02-16 15:41:40|283.6|283.5|283.6|283.5|283.6|283.5|283.6|283.5|3572
1613490120000|2021-02-16 15:42:00|283.5|283.4|283.6|283.4|283.6|283.4|283.5|283.4|1235
1613490130000|2021-02-16 15:42:10||283.5||283.4||283.5||283.4|0
1613490160000|2021-02-16 15:42:40|283.5||283.5||283.5||283.5||0
1613490180000|2021-02-16 15:43:00|283.6||283.5||283.6||283.5||0
1613490190000|2021-02-16 15:43:10|283.4|283.3|283.5|283.4|283.5|283.4|283.4|283.3|13017
1613490200000|2021-02-16 15:43:20||283.3||283.3||283.3||283.3|0
1613490240000|2021-02-16 15:44:00||283.4||283.4||283.4||283.4|0
1613490250000|2021-02-16 15:44:10|283.4|283.3|283.4|283.3|283.4|283.3|283.4|283.3|2855
1613490270000|2021-02-16 15:44:30|283.5|283.4|283.5|283.3|283.5|283.4|283.4|283.3|6826
1613490340000|2021-02-16 15:45:40||283.4||283.4||283.4||283.4|0
1613490350000|2021-02-16 15:45:50|283.4|283.3|283.5|283.3|283.5|283.4|283.4|283.3|10000
1613490360000|2021-02-16 15:46:00|283.4|283.4|283.5|283.3|283.5|283.4|283.4|283.3|0
1613490370000|2021-02-16 15:46:10|283.4||283.4||283.5||283.4||170
1613490380000|2021-02-16 15:46:20|283.5|283.4|283.5|283.4|283.5|283.4|283.5|283.4|4882
1613490420000|2021-02-16 15:47:00||283.3||283.3||283.3||283.3|0
1613490430000|2021-02-16 15:47:10||283.4||283.3||283.4||283.3|0
1613490440000|2021-02-16 15:47:20|283.4|283.2|283.2|283.1|283.4|283.2|283.2|283|59861
1613490450000|2021-02-16 15:47:30||283||283.1||283.1||283|2540
1613490460000|2021-02-16 15:47:40|283.1|283|283.1|283|283.2|283.1|283.1|283|18208
1613490470000|2021-02-16 15:47:50|283|282.9|283|282.9|283|282.9|282.9|282.8|103390
1613490480000|2021-02-16 15:48:00|282.9|282.8|282.8|282.7|282.9|282.8|282.7|282.5|44948
1613490510000|2021-02-16 15:48:30||282.6||282.7||282.7||282.6|5205
1613490530000|2021-02-16 15:48:50|282.7|282.6|282.7|282.6|282.7|282.6|282.6|282.5|11758
1613490540000|2021-02-16 15:49:00|282.6|282.5|282.6|282.5|282.7|282.6|282.6|282.5|7613
1613490580000|2021-02-16 15:49:40|282.7|282.6|282.7|282.6|282.7|282.6|282.7|282.6|79
1613490600000|2021-02-16 15:50:00|282.8|282.7|282.6|282.4|282.8|282.7|282.6|282.4|33500
1613490620000|2021-02-16 15:50:20|282.5||282.5||282.6||282.5||0
1613490630000|2021-02-16 15:50:30|282.6|282.5|282.6|282.4|282.6|282.5|282.6|282.4|1465
1613490640000|2021-02-16 15:50:40|282.7|282.5|282.9|282.7|282.9|282.8|282.7|282.5|9179
1613490650000|2021-02-16 15:50:50|282.8|282.8|282.9|282.8|282.9|282.8|282.8|282.8|0
1613490660000|2021-02-16 15:51:00||282.7||282.8||282.8||282.7|0
1613490670000|2021-02-16 15:51:10|283|282.9|283|282.8|283|282.9|283|282.8|1269
1613490690000|2021-02-16 15:51:30||282.9||282.9||282.9||282.9|0
1613490710000|2021-02-16 15:51:50|282.9|282.8|283|282.8|283|282.8|282.9|282.8|8271
1613490720000|2021-02-16 15:52:00|282.9|282.7|282.9|282.7|282.9|282.7|282.9|282.7|1237
1613490750000|2021-02-16 15:52:30||282.8||282.8||282.8||282.8|0
1613490790000|2021-02-16 15:53:10|282.8|282.7|282.8|282.7|282.8|282.7|282.8|282.7|1238
1613490820000|2021-02-16 15:53:40|282.9|282.8|282.9|282.7|282.9|282.8|282.9|282.7|2020
1613490840000|2021-02-16 15:54:00||282.8||282.8||282.8||282.8|0
1613490860000|2021-02-16 15:54:20|282.8|282.7|282.8|282.7|282.9|282.7|282.8|282.7|2975
1613490890000|2021-02-16 15:54:50|282.7|282.6|282.8|282.6|282.8|282.7|282.7|282.6|7822
1613490900000|2021-02-16 15:55:00|282.7|282.5|282.6|282.5|282.7|282.5|282.6|282.5|20681
1613490910000|2021-02-16 15:55:10|282.5|282.4|282.6|282.5|282.6|282.5|282.5|282.4|3276
1613490920000|2021-02-16 15:55:20|282.5|282.4|282.6|282.4|282.6|282.4|282.5|282.4|2739
1613490930000|2021-02-16 15:55:30||282.5||282.5||282.5||282.4|0
1613490940000|2021-02-16 15:55:40|282.7|282.4|282.5|282.4|282.7|282.4|282.5|282.4|9949
1613490960000|2021-02-16 15:56:00|282.6||282.5||282.6||282.5||6074
1613490990000|2021-02-16 15:56:30|||||||||5000
1613491000000|2021-02-16 15:56:40|282.4|282.3|282.5|282.4|282.5|282.4|282.4|282.3|10027
1613491010000|2021-02-16 15:56:50|282.4|282.3|282.5|282.4|282.6|282.5|282.4|282.3|12460
1613491020000|2021-02-16 15:57:00||282.3||282.3||282.3||282.3|0
1613491030000|2021-02-16 15:57:10|282.4|282.4|282.4|282.3|282.4|282.4|282.4|282.3|0
1613491040000|2021-02-16 15:57:20|||||||||1000
1613491050000|2021-02-16 15:57:30|282.5|282.2|282.4|282.2|282.5|282.2|282.4|282.2|5138
1613491060000|2021-02-16 15:57:40|282.3||282.4||282.4||282.3||3500
1613491080000|2021-02-16 15:58:00|282.3|282.1|282.3|282.1|282.3|282.1|282.2|282.1|6563
1613491090000|2021-02-16 15:58:10|282.2||282.2||282.2||282.2||0
1613491100000|2021-02-16 15:58:20|282.3|282.2|282.3|282.2|282.3|282.2|282.3|282.2|3519
1613491110000|2021-02-16 15:58:30|282.4||282.4||282.4||282.3||6136
1613491130000|2021-02-16 15:58:50|282.3||282.3||282.3||282.3||0
1613491150000|2021-02-16 15:59:10|282.4||282.3||282.4||282.3||11522
1613491180000|2021-02-16 15:59:40|282.4||282.4||282.4||282.4||4617
1613491190000|2021-02-16 15:59:50|282.5|282.3|282.5|282.3|282.5|282.3|282.4|282.3|1427
1613491200000|2021-02-16 16:00:00|282.4||282.4||282.5||282.4||386
1613491210000|2021-02-16 16:00:10|282.5||282.5||282.5||282.5||0
1613491220000|2021-02-16 16:00:20|282.4||282.4||282.4||282.4||0
1613491240000|2021-02-16 16:00:40|282.5|282.4|282.5|282.3|282.5|282.4|282.4|282.3|2480
1613491270000|2021-02-16 16:01:10|282.4||282.5||282.5||282.4||4244
1613491280000|2021-02-16 16:01:20|282.4||282.4||282.4||282.4||0
1613491310000|2021-02-16 16:01:50|282.5|282.4|282.7|282.5|282.7|282.5|282.5|282.4|41083
1613491330000|2021-02-16 16:02:10||282.6||282.6||282.6||282.6|0
1613491340000|2021-02-16 16:02:20||282.5||282.5||282.5||282.5|10755
1613491350000|2021-02-16 16:02:30||282.6||282.5||282.6||282.5|0
1613491360000|2021-02-16 16:02:40||282.6||282.6||282.6||282.6|25000
1613491370000|2021-02-16 16:02:50||282.5||282.5||282.5||282.5|0
1613491390000|2021-02-16 16:03:10|282.6||282.6||282.6||282.6||0
1613491430000|2021-02-16 16:03:50|282.7|282.6|282.6|282.5|282.7|282.6|282.6|282.5|5724
1613491440000|2021-02-16 16:04:00|282.7|282.6|282.7|282.6|282.7|282.6|282.7|282.5|1463
1613491450000|2021-02-16 16:04:10|282.6|282.5|282.6|282.5|282.6|282.5|282.6|282.5|4082
1613491490000|2021-02-16 16:04:50|282.7|282.6|282.7|282.6|282.7|282.6|282.7|282.6|2433
1613491500000|2021-02-16 16:05:00|||||||||2000
1613491520000|2021-02-16 16:05:20|282.6|282.5|282.6|282.5|282.6|282.5|282.6|282.5|0
1613491530000|2021-02-16 16:05:30|282.5|282.4|282.4|282.3|282.5|282.4|282.4|282.3|24004
1613491540000|2021-02-16 16:05:40|282.5|282.4|282.4|282.2|282.5|282.4|282.3|282.2|15356
1613491550000|2021-02-16 16:05:50|282.3|282.3|282.4|282.2|282.4|282.3|282.3|282.2|9480
1613491560000|2021-02-16 16:06:00|282.5|282.3|282.5|282.4|282.5|282.4|282.5|282.3|5405
1613491580000|2021-02-16 16:06:20|282.6|282.3|282.7|282.5|282.7|282.6|282.6|282.3|20660
1613491590000|2021-02-16 16:06:30|282.8|282.6|282.8|282.6|282.8|282.6|282.7|282.6|3856
1613491610000|2021-02-16 16:06:50|282.7||282.8||282.8||282.7||0
1613491640000|2021-02-16 16:07:20|282.7|282.5|282.6|282.5|282.7|282.5|282.6|282.5|8146
1613491650000|2021-02-16 16:07:30||282.4||282.5||282.5||282.4|0
1613491660000|2021-02-16 16:07:40|282.7||282.7||282.7||282.7||12076
1613491690000|2021-02-16 16:08:10|282.6|282.4|282.5|282.4|282.6|282.4|282.5|282.4|34142
1613491700000|2021-02-16 16:08:20|282.4|282.3|282.5|282.3|282.5|282.3|282.4|282.3|16402
1613491720000|2021-02-16 16:08:40|282.4||282.4||282.4||282.4||2214
1613491730000|2021-02-16 16:08:50|282.5|282.4|282.5|282.4|282.5|282.4|282.5|282.3|7194
1613491760000|2021-02-16 16:09:20|282.4|282.3|282.4|282.3|282.5|282.3|282.4|282.3|14708
1613491770000|2021-02-16 16:09:30|282.3|282.2|282.4|282.3|282.4|282.3|282.3|282.2|6240
1613491800000|2021-02-16 16:10:00|282.5|282.4|282.4|282.3|282.5|282.4|282.4|282.3|9465
1613491810000|2021-02-16 16:10:10|282.5||282.5||282.5||282.5||3861
1613491820000|2021-02-16 16:10:20||282.4||282.4||282.4||282.4|0
1613491870000|2021-02-16 16:11:10|282.4|282.3|282.4|282.3|282.4|282.3|282.4|282.3|5151
1613491880000|2021-02-16 16:11:20|||||||||176
1613491900000|2021-02-16 16:11:40|||||||||1000
1613491930000|2021-02-16 16:12:10|282.3|282.2|282.3|282.2|282.4|282.3|282.3|282.2|12515
1613491950000|2021-02-16 16:12:30|282.6|282.3|282.7|282.6|282.7|282.6|282.5|282.3|45792
1613491960000|2021-02-16 16:12:40|282.6|282.5|282.6|282.5|282.7|282.5|282.6|282.5|2000
1613491990000|2021-02-16 16:13:10|282.5|282.4|282.4|282.3|282.5|282.4|282.3|282.2|65980
1613492000000|2021-02-16 16:13:20||282.2||282.2||282.2||282.2|0
1613492010000|2021-02-16 16:13:30||282.3||282.3||282.3||282.3|0
1613492020000|2021-02-16 16:13:40|282.3|282.2|282.4|282.3|282.4|282.3|282.3|282.2|1514
1613492030000|2021-02-16 16:13:50|282.3|282.2|282.3|282.2|282.3|282.2|282.3|282.2|2000
1613492070000|2021-02-16 16:14:30|282.4|282.3|282.4|282.2|282.4|282.3|282.4|282.2|5902
1613492100000|2021-02-16 16:15:00||282.3||282.3||282.3||282.3|0
1613492110000|2021-02-16 16:15:10|282.5|282.4|282.6|282.4|282.6|282.5|282.5|282.4|26446
1613492120000|2021-02-16 16:15:20||282.5||282.5||282.5||282.4|0
1613492130000|2021-02-16 16:15:30|282.7|282.6|282.8|282.6|282.8|282.6|282.6|282.6|10151
1613492140000|2021-02-16 16:15:40|282.9|282.7|283|282.9|283|282.9|282.9|282.7|18106
1613492160000|2021-02-16 16:16:00|282.9|282.8|282.9|282.7|283|282.8|282.8|282.7|1445
1613492180000|2021-02-16 16:16:20|282.8|282.8|283|282.8|283|282.8|282.8|282.7|22881
1613492190000|2021-02-16 16:16:30|282.9|282.7|283|282.8|283|282.8|282.8|282.7|37954
1613492200000|2021-02-16 16:16:40|282.9||282.9||283||282.9||1500
1613492210000|2021-02-16 16:16:50|282.8|282.7|282.8|282.7|282.9|282.7|282.8|282.7|4474
1613492220000|2021-02-16 16:17:00|282.9|282.8|282.9|282.8|282.9|282.8|282.9|282.7|3244
1613492230000|2021-02-16 16:17:10||282.7||282.8||282.8||282.7|0
1613492240000|2021-02-16 16:17:20|283|282.9|283|282.8|283.1|282.9|282.9|282.8|20251
1613492260000|2021-02-16 16:17:40|282.9||282.9||282.9||282.9||0
1613492290000|2021-02-16 16:18:10|282.8|282.7|282.8|282.7|282.9|282.7|282.8|282.7|5617
1613492310000|2021-02-16 16:18:30|||||||||61
1613492330000|2021-02-16 16:18:50|282.7|282.6|282.7|282.6|282.7|282.6|282.7|282.6|5039
1613492340000|2021-02-16 16:19:00|282.6|282.5|282.7|282.5|282.7|282.6|282.6|282.5|7516
1613492350000|2021-02-16 16:19:10||282.6||282.5||282.6||282.5|0
1613492400000|2021-02-16 16:20:00|282.6||282.6||282.6||282.6||2471
1613492410000|2021-02-16 16:20:10||282.4||282.5||282.5||282.4|1549
1613492420000|2021-02-16 16:20:20||282.4||282.5||282.5||282.4|0
1613492440000|2021-02-16 16:20:40|||||||||1755
1613492530000|2021-02-16 16:22:10|282.5|282.4|282.6|282.5|282.6|282.5|282.5|282.4|3073
1613492540000|2021-02-16 16:22:20||282.4||282.5||282.5||282.4|0
1613492550000|2021-02-16 16:22:30|||||||||3500
1613492580000|2021-02-16 16:23:00|||||||||361
1613492610000|2021-02-16 16:23:30||282.4||282.4||282.4||282.4|0
1613492630000|2021-02-16 16:23:50|282.5|282.3|282.7|282.5|282.7|282.5|282.4|282.3|40598
1613492640000|2021-02-16 16:24:00|282.6||282.6||282.6||282.6||0
1613492650000|2021-02-16 16:24:10|282.7||282.7||282.7||282.7||0
1613492660000|2021-02-16 16:24:20|282.6||282.6||282.6||282.6||0
1613492680000|2021-02-16 16:24:40|282.5|282.4|282.5|282.4|282.5|282.4|282.5|282.4|5818
1613492690000|2021-02-16 16:24:50||282.3||282.3||282.3||282.3|0
1613492700000|2021-02-16 16:25:00|282.4||282.4||282.5||282.4||0
1613492710000|2021-02-16 16:25:10|282.5|282.4|282.6|282.5|282.6|282.5|282.5|282.4|13201
1613492730000|2021-02-16 16:25:30|282.7|282.6|282.6|282.5|282.7|282.6|282.6|282.5|6417
1613492760000|2021-02-16 16:26:00|282.7||282.7||282.7||282.7||3978
1613492780000|2021-02-16 16:26:20|282.8|282.6|282.7|282.6|282.8|282.6|282.7|282.6|3977
1613492790000|2021-02-16 16:26:30|282.8|282.7|282.8|282.6|282.8|282.7|282.7|282.6|4881
1613492810000|2021-02-16 16:26:50|282.7||282.7||282.7||282.7||0
1613492820000|2021-02-16 16:27:00|282.8|282.7|282.8|282.7|282.8|282.7|282.8|282.7|0
1613492850000|2021-02-16 16:27:30|282.7|282.6|282.8|282.7|282.8|282.7|282.7|282.6|13354
1613492860000|2021-02-16 16:27:40|282.9||282.8||282.9||282.8||11666
1613492870000|2021-02-16 16:27:50|||||||||1775
1613492880000|2021-02-16 16:28:00|282.9|282.8|282.8|282.7|282.9|282.8|282.8|282.7|10284
1613492910000|2021-02-16 16:28:30|282.7|282.6|282.7|282.6|282.8|282.7|282.7|282.6|51700
1613492930000|2021-02-16 16:28:50|282.6|282.5|282.7|282.6|282.7|282.6|282.6|282.5|7470
1613492940000|2021-02-16 16:29:00|282.6|282.5|282.6|282.5|282.7|282.5|282.6|282.5|2622
1613492950000|2021-02-16 16:29:10|282.7||282.6||282.7||282.6||5721
1613492970000|2021-02-16 16:29:30|282.5|282.4|282.6|282.4|282.6|282.5|282.5|282.4|7564
1613492980000|2021-02-16 16:29:40||282.5||282.5||282.5||282.5|2000
1613492990000|2021-02-16 16:29:50||282.4||282.5||282.5||282.4|971
1613548810000|2021-02-17 08:00:10|280.7|280.6|281.2|280.9|281.3|280.9|280.7|280.6|208247
1613548820000|2021-02-17 08:00:20|281.1|280.5|280.9|280.6|281.1|280.9|280.9|280.5|13507
1613548830000|2021-02-17 08:00:30|281|280.7|281.2|280.8|281.3|281|281|280.7|8253
1613548840000|2021-02-17 08:00:40|281.1||281.1||281.1||281.1||0
1613548860000|2021-02-17 08:01:00|281.3|280.9|281.2|280.9|281.3|280.9|281.2|280.9|0
1613548870000|2021-02-17 08:01:10|281.1|280.8|281|280.6|281.1|280.8|280.9|280.6|5918
1613548880000|2021-02-17 08:01:20|280.9|280.5|280.8|280.6|281|280.7|280.7|280.5|13510
1613548890000|2021-02-17 08:01:30||280.5||280.5||280.5||280.5|0
1613548900000|2021-02-17 08:01:40||280.6||280.5||280.6||280.5|9500
1613548910000|2021-02-17 08:01:50||280.6||280.6||280.6||280.6|0
1613548920000|2021-02-17 08:02:00|280.9|280.7|280.9|280.7|280.9|280.7|280.9|280.7|6130
1613548930000|2021-02-17 08:02:10|||||||||1000
1613548950000|2021-02-17 08:02:30|281|280.8|281|280.8|281|280.8|281|280.8|521
1613548970000|2021-02-17 08:02:50|280.9|280.7|280.9|280.7|281|280.8|280.9|280.6|6676
1613548980000|2021-02-17 08:03:00|281|280.8|281.3|281.1|281.3|281.1|281|280.8|4293
1613549000000|2021-02-17 08:03:20|281.2|281.2|281.4|281.2|281.5|281.2|281.2|281.1|10378
1613549010000|2021-02-17 08:03:30|281.5|281.3|281.5|281.3|281.6|281.4|281.5|281.3|4992
1613549020000|2021-02-17 08:03:40|281.6|281.4|281.9|281.6|281.9|281.6|281.6|281.4|456
1613549030000|2021-02-17 08:03:50||281.7||281.7||281.7||281.7|0
1613549040000|2021-02-17 08:04:00|282|281.6|281.7|281.4|282|281.6|281.7|281.4|5808
1613549050000|2021-02-17 08:04:10||281.3||281.3||281.3||281.3|0
1613549060000|2021-02-17 08:04:20||281.4||281.4||281.4||281.4|0
1613549070000|2021-02-17 08:04:30|281.6|281.3|281.3|281|281.6|281.3|281.3|281|13651
1613549100000|2021-02-17 08:05:00|281.2|281.1|281.2|281|281.2|281.1|281.2|281|0
1613549110000|2021-02-17 08:05:10|281.1|280.9|281.2|281|281.2|281|281.1|280.9|2500
1613549120000|2021-02-17 08:05:20|281.3||281.3||281.3||281.3||1030
1613549140000|2021-02-17 08:05:40|281.2|280.9|281.2|280.9|281.2|280.9|281.2|280.9|0
1613549150000|2021-02-17 08:05:50||281||281||281||281|0
1613549160000|2021-02-17 08:06:00|281.3|281.1|281.3|281.1|281.3|281.1|281.3|281.1|2771
1613549170000|2021-02-17 08:06:10|281.4|281.2|281.4|281.2|281.5|281.2|281.4|281.2|2969
1613549180000|2021-02-17 08:06:20|281.3|281.1|281.2|281|281.3|281.1|281.2|281|0
1613549190000|2021-02-17 08:06:30|281.3||281.3||281.3||281.3||0
1613549200000|2021-02-17 08:06:40|281.4|281.1|281.5|281.3|281.5|281.3|281.4|281.1|3003
1613549220000|2021-02-17 08:07:00|281.4|281.2|281.3|281.1|281.4|281.3|281.3|281.1|2345
1613549230000|2021-02-17 08:07:10||281||281||281||281|2068
1613549240000|2021-02-17 08:07:20||281.1||281.1||281.1||281.1|1000
1613549250000|2021-02-17 08:07:30|281.2||281.2||281.2||281.2||0
1613549260000|2021-02-17 08:07:40|281.1|281|281.2|281|281.2|281|281.1|280.9|2802
1613549290000|2021-02-17 08:08:10|281.3||281.3||281.3||281.3||2029
1613549300000|2021-02-17 08:08:20|||||||||20
1613549310000|2021-02-17 08:08:30|281.4|281.1|281.5|281.3|281.5|281.3|281.4|281.1|9146
1613549320000|2021-02-17 08:08:40|281.6|281.4|281.7|281.4|281.7|281.4|281.6|281.4|2030
1613549330000|2021-02-17 08:08:50|281.8|281.5|281.4|281.2|281.8|281.6|281.4|281.1|20565
1613549340000|2021-02-17 08:09:00|281.3|281.1|281.3|281.2|281.3|281.2|281.3|281|0
1613549350000|2021-02-17 08:09:10|281.4|281.3|281.6|281.4|281.6|281.4|281.4|281.3|5064
1613549360000|2021-02-17 08:09:20|281.7|281.5|281.7|281.5|281.7|281.5|281.6|281.4|891
1613549370000|2021-02-17 08:09:30|281.6|281.4|281.7|281.5|281.7|281.5|281.6|281.4|500
1613549390000|2021-02-17 08:09:50|281.6|281.4|281.6|281.4|281.6|281.4|281.6|281.4|2077
1613549400000|2021-02-17 08:10:00|281.5|281.3|281.2|281|281.5|281.3|281.2|281|0
1613549420000|2021-02-17 08:10:20|281.3|281.1|281.3|281.1|281.4|281.2|281.2|281.1|8282
1613549440000|2021-02-17 08:10:40|281.2||281.2||281.3||281.2||0
1613549450000|2021-02-17 08:10:50|281.3||281.3||281.3||281.3||922
1613549460000|2021-02-17 08:11:00||281.2||281.2||281.2||281.1|0
1613549470000|2021-02-17 08:11:10|281.4|281.3|281.5|281.4|281.5|281.4|281.4|281.3|687
1613549480000|2021-02-17 08:11:20|281.6|281.5|281.7|281.6|281.9|281.6|281.6|281.5|1272
1613549500000|2021-02-17 08:11:40|281.8|281.7|282|281.8|282|281.8|281.8|281.7|5815
1613549510000|2021-02-17 08:11:50|281.9|281.9|282|281.9|282|281.9|281.9|281.8|569
1613549520000|2021-02-17 08:12:00|281.9|281.8|281.9|281.8|281.9|281.8|281.9|281.8|2290
1613549530000|2021-02-17 08:12:10|282||282||282||282||2000
1613549540000|2021-02-17 08:12:20|281.9|281.7|281.7|281.5|281.9|281.7|281.7|281.5|33613
1613549550000|2021-02-17 08:12:30|281.8|281.6|282.1|282|282.2|282.1|281.7|281.6|26397
1613549560000|2021-02-17 08:12:40|282.2|282.1|282.1|282|282.2|282.1|282.1|282|3718
1613549570000|2021-02-17 08:12:50|282.2||282.1||282.2||282.1||278
1613549580000|2021-02-17 08:13:00|282.2|282.1|282.1|282|282.2|282.1|282|281.9|10917
1613549590000|2021-02-17 08:13:10|282|281.9|281.9|281.8|282|281.9|281.9|281.8|5984
1613549600000|2021-02-17 08:13:20|282|281.7|282|281.9|282.1|282|281.9|281.7|19263
1613549610000|2021-02-17 08:13:30|||||||||2500
1613549620000|2021-02-17 08:13:40|282.1||282||282.1||282||182
1613549630000|2021-02-17 08:13:50|282.1|282|282|281.8|282.1|282|282|281.8|157
1613549640000|2021-02-17 08:14:00|282.1|281.7|282|281.8|282.1|281.9|282|281.7|10904
1613549650000|2021-02-17 08:14:10|281.9||281.9||281.9||281.9||0
1613549700000|2021-02-17 08:15:00||281.5||281.5||281.6||281.5|0
1613549720000|2021-02-17 08:15:20|||||||||2
1613549730000|2021-02-17 08:15:30||281.6||281.6||281.6||281.6|0
1613549740000|2021-02-17 08:15:40|281.7|281.5|281.7|281.5|281.7|281.5|281.7|281.5|0
1613549750000|2021-02-17 08:15:50|281.6|281.6|281.8|281.7|281.8|281.7|281.6|281.6|2680
1613549760000|2021-02-17 08:16:00||281.6||281.6||281.6||281.6|1000
1613549780000|2021-02-17 08:16:20|281.7|281.7|281.7|281.6|281.7|281.7|281.7|281.5|10000
1613549790000|2021-02-17 08:16:30|281.8|281.5|281.6|281.4|281.8|281.5|281.6|281.4|2561
1613549800000|2021-02-17 08:16:40||281.5||281.5||281.5||281.5|0
1613549810000|2021-02-17 08:16:50|281.5|281.4|281.5|281.4|281.5|281.4|281.5|281.4|3390
1613549820000|2021-02-17 08:17:00|281.6||281.6||281.6||281.6||2780
1613549830000|2021-02-17 08:17:10|281.5|281.3|281.5|281.3|281.5|281.3|281.5|281.3|5120
1613549840000|2021-02-17 08:17:20|281.4|281.4|281.4|281.3|281.5|281.4|281.4|281.3|0
1613549850000|2021-02-17 08:17:30|281.3|281.2|281.4|281.3|281.4|281.3|281.3|281.2|7300
1613549860000|2021-02-17 08:17:40|281.5|281.4|281.6|281.5|281.6|281.5|281.5|281.3|9154
1613549870000|2021-02-17 08:17:50|281.5|281.4|281.4|281.2|281.5|281.4|281.4|281.2|2042
1613549880000|2021-02-17 08:18:00|281.5|281.4|281.5|281.4|281.6|281.4|281.5|281.4|11064
1613549890000|2021-02-17 08:18:10|281.4|281.3|281.5|281.4|281.5|281.4|281.4|281.3|28053
1613549900000|2021-02-17 08:18:20||281.3||281.3||281.3||281.3|0
1613549910000|2021-02-17 08:18:30|281.6|281.4|281.6|281.4|281.6|281.5|281.5|281.4|6070
1613549920000|2021-02-17 08:18:40||281.5||281.5||281.5||281.5|1000
1613549930000|2021-02-17 08:18:50|281.7|281.4|281.5|281.3|281.7|281.4|281.5|281.3|3098
1613549940000|2021-02-17 08:19:00|281.6|281.4|281.6|281.4|281.6|281.4|281.6|281.4|0
1613549950000|2021-02-17 08:19:10||281.5||281.4||281.5||281.4|0
1613549960000|2021-02-17 08:19:20|281.5||281.6||281.6||281.5||0
1613549970000|2021-02-17 08:19:30|281.5|281.5|281.6|281.5|281.6|281.5|281.5|281.4|9355
1613549980000|2021-02-17 08:19:40|281.7|281.6|281.7|281.6|281.7|281.6|281.7|281.6|4233
1613549990000|2021-02-17 08:19:50|281.8|281.7|281.9|281.8|281.9|281.8|281.8|281.7|1275
1613550000000|2021-02-17 08:20:00|282|281.9|282.1|281.9|282.1|281.9|282|281.8|2145
1613550010000|2021-02-17 08:20:10|282.2|282|282.2|282|282.2|282|282.1|282|0
1613550020000|2021-02-17 08:20:20|282.3|282.1|282.3|282.1|282.3|282.1|282.3|282|1309
1613550030000|2021-02-17 08:20:30|282.2|282|282.2|282|282.2|282|282.2|282|4806
1613550040000|2021-02-17 08:20:40|282.1|281.9|281.9|281.8|282.1|281.9|281.9|281.8|9793
1613550050000|2021-02-17 08:20:50|282||281.9||282||281.9||0
1613550060000|2021-02-17 08:21:00|282|281.9|282.1|281.9|282.1|282|281.9|281.9|2175
1613550070000|2021-02-17 08:21:10|282.2|282|282.3|282.1|282.3|282.1|282.2|282|5531
1613550080000|2021-02-17 08:21:20|282.4|282.2|282.4|282.2|282.4|282.2|282.4|282.1|1242
1613550090000|2021-02-17 08:21:30||282.3||282.2||282.3||282.2|290
1613550130000|2021-02-17 08:22:10|282.5|282.3|282.6|282.4|282.6|282.5|282.5|282.3|4880
1613550150000|2021-02-17 08:22:30|282.5|282.3|282.5|282.3|282.5|282.3|282.4|282.3|4053
1613550170000|2021-02-17 08:22:50|282.6|282.4|282.6|282.4|282.9|282.7|282.5|282.4|33025
1613550180000|2021-02-17 08:23:00|282.5|282.3|282.6|282.4|282.6|282.5|282.4|282.3|15659
1613550190000|2021-02-17 08:23:10|282.5|282.3|282.5|282.3|282.5|282.3|282.5|282.3|5041
1613550220000|2021-02-17 08:23:40|282.4|282.2|282.6|282.4|282.7|282.6|282.3|282.1|43786
1613550230000|2021-02-17 08:23:50||282.5||282.5||282.5||282.5|0
1613550240000|2021-02-17 08:24:00|282.7|282.6|282.7|282.6|282.7|282.6|282.7|282.6|8642
1613550260000|2021-02-17 08:24:20|||||||||495
1613550270000|2021-02-17 08:24:30|282.6|282.5|282.6|282.4|282.6|282.5|282.6|282.4|256
1613550280000|2021-02-17 08:24:40|282.7|282.5|282.9|282.7|282.9|282.7|282.7|282.5|1450
1613550290000|2021-02-17 08:24:50|283|282.8|283|282.9|283|282.9|283|282.8|0
1613550300000|2021-02-17 08:25:00|283.1|283|283.1|282.9|283.1|283|283.1|282.9|0
1613550320000|2021-02-17 08:25:20|283.2|283|283.2|283|283.2|283.1|283.2|283|500
1613550330000|2021-02-17 08:25:30|283.3|283.1|283.3|283.1|283.3|283.1|283.3|283.1|0
1613550340000|2021-02-17 08:25:40|283.4|283.2|283.4|283.2|283.4|283.2|283.3|283.1|4868
1613550350000|2021-02-17 08:25:50|283.3|283.1|283.3|283.1|283.3|283.1|283.2|283|3879
1613550360000|2021-02-17 08:26:00|283.4|283.2|283.4|283.2|283.4|283.2|283.4|283.2|0
1613550370000|2021-02-17 08:26:10|283.3|283.1|283.3|283.1|283.3|283.1|283.2|283.1|0
1613550380000|2021-02-17 08:26:20||283.2||283.1||283.2||283.1|0
1613550410000|2021-02-17 08:26:50|283.4|283.2|283.4|283.2|283.4|283.2|283.4|283.2|0
1613550420000|2021-02-17 08:27:00|283.3|283.1|283.3|283.2|283.3|283.2|283.2|283.1|3235
1613550430000|2021-02-17 08:27:10||283.1||283.1||283.1||283.1|0
1613550440000|2021-02-17 08:27:20||283.2||283.2||283.2||283.1|0
1613550450000|2021-02-17 08:27:30|283.4|283.3|283.5|283.3|283.5|283.4|283.4|283.2|911
1613550460000|2021-02-17 08:27:40||283.4||283.3||283.4||283.3|0
1613550480000|2021-02-17 08:28:00||283.4||283.4||283.4||283.3|0
1613550490000|2021-02-17 08:28:10||283.3||283.4||283.4||283.3|500
1613550500000|2021-02-17 08:28:20|283.4|283.3|283.5|283.4|283.5|283.4|283.4|283.3|6243
1613550510000|2021-02-17 08:28:30|283.4|283.3|283.5|283.3|283.5|283.3|283.4|283.3|1612
1613550520000|2021-02-17 08:28:40|283.4||283.4||283.4||283.4||0
1613550530000|2021-02-17 08:28:50|283.5|283.4|283.5|283.4|283.5|283.4|283.5|283.4|2738
1613550570000|2021-02-17 08:29:30|||||||||157
1613550600000|2021-02-17 08:30:00|283.6|283.5|283.5|283.4|283.6|283.5|283.5|283.4|4104
1613550620000|2021-02-17 08:30:20|283.6|283.5|283.9|283.8|283.9|283.8|283.6|283.5|10962
1613550630000|2021-02-17 08:30:30||283.7||283.7||283.7||283.7|7018
1613550650000|2021-02-17 08:30:50|284|283.8|284|283.8|284|283.8|284|283.8|5084
1613550660000|2021-02-17 08:31:00|284.1|283.9|284.3|284.2|284.3|284.2|284.1|283.9|35673
1613550670000|2021-02-17 08:31:10|284.4|284.3|284.4|284.3|284.5|284.4|284.4|284.3|11520
1613550680000|2021-02-17 08:31:20|284.5|284.4|284.7|284.6|284.7|284.6|284.5|284.4|6303
1613550690000|2021-02-17 08:31:30|284.8|284.7|285.1|284.9|285.1|285|284.8|284.7|186929
1613550700000|2021-02-17 08:31:40|285.2|285|285.5|285.3|285.5|285.4|285.2|285|14231
1613550710000|2021-02-17 08:31:50|285.4|285.2|285.2|285.1|285.4|285.2|285.1|285|29792
1613550720000|2021-02-17 08:32:00|285.3|285.2|285.5|285.3|285.5|285.3|285.3|285.2|4715
1613550730000|2021-02-17 08:32:10|285.4||285.4||285.5||285.4||0
1613550740000|2021-02-17 08:32:20|285.3|285.2|285.2|285.1|285.3|285.2|285.2|285|26983
1613550750000|2021-02-17 08:32:30|285.3|285.2|285.3|285.2|285.3|285.2|285.3|285.2|1227
1613550760000|2021-02-17 08:32:40|285.4|285.3|285.4|285.2|285.5|285.3|285.4|285.2|1280
1613550770000|2021-02-17 08:32:50|285.5||285.3||285.5||285.3||1500
1613550780000|2021-02-17 08:33:00|285.4|285.1|284.8|284.6|285.4|285.1|284.8|284.6|14962
1613550810000|2021-02-17 08:33:30|284.7|284.5|284.8|284.5|284.8|284.5|284.5|284.4|8746
1613550850000|2021-02-17 08:34:10|284.9|284.6|285|284.8|285.3|285.1|284.9|284.6|46486
1613550860000|2021-02-17 08:34:20|285.1|284.9|285.1|284.9|285.1|284.9|285.1|284.9|4500
1613550870000|2021-02-17 08:34:30|285.2|285|285.4|285.2|285.4|285.2|285.2|285|1338
1613550880000|2021-02-17 08:34:40|285.5|285.3|285.8|285.7|285.8|285.7|285.5|285.3|10248
1613550890000|2021-02-17 08:34:50|285.9|285.6|285.9|285.7|285.9|285.8|285.7|285.6|10267
1613550900000|2021-02-17 08:35:00|285.8|285.8|285.4|285.1|285.9|285.8|285.3|285.1|110090
1613550910000|2021-02-17 08:35:10|285.5|285.4|285.6|285.4|285.6|285.4|285.5|285.4|8437
1613550930000|2021-02-17 08:35:30|||||||||1000
1613550940000|2021-02-17 08:35:40|285.5|285.3|285.1|284.9|285.5|285.3|285|284.8|53378
1613550960000|2021-02-17 08:36:00|285.2|285|285.4|285.1|285.4|285.2|285.2|285|1908
1613550970000|2021-02-17 08:36:10||285.2||285.1||285.2||285.1|50
1613550980000|2021-02-17 08:36:20|285.5|285.2|285.3|285.1|285.5|285.4|285.3|285.1|7844
1613550990000|2021-02-17 08:36:30|285.4|285.2|285.4|285.2|285.4|285.3|285.3|285.2|1988
1613551000000|2021-02-17 08:36:40|285.3|285.1|285.3|285|285.3|285.1|285.3|285|0
1613551010000|2021-02-17 08:36:50|285.2||285.1||285.2||285.1||0
1613551020000|2021-02-17 08:37:00|285|284.9|285.2|285.1|285.2|285.1|285|284.9|1430
1613551040000|2021-02-17 08:37:20|285.1|285|285.3|285.1|285.3|285.2|285.1|285|11703
1613551060000|2021-02-17 08:37:40|285.4|285.2|285.4|285.2|285.4|285.2|285.4|285.2|804
1613551080000|2021-02-17 08:38:00|285.5|285.3|285.6|285.4|285.6|285.5|285.5|285.3|61375
1613551100000|2021-02-17 08:38:20|285.5|285.3|285.4|285.2|285.5|285.3|285.2|285|14229
1613551110000|2021-02-17 08:38:30|285.5|285.3|285.6|285.4|285.6|285.4|285.4|285.2|8000
1613551130000|2021-02-17 08:38:50|285.5|285.3|285.6|285.4|285.6|285.4|285.4|285.3|1022
1613551140000|2021-02-17 08:39:00|285.5|285.3|285.5|285.3|285.6|285.4|285.5|285.3|3408
1613551150000|2021-02-17 08:39:10|285.6|285.4|285.6|285.4|285.6|285.4|285.6|285.3|1599
1613551170000|2021-02-17 08:39:30|285.7|285.5|285.7|285.5|285.7|285.6|285.7|285.5|0
1613551180000|2021-02-17 08:39:40|285.6||285.6||285.6||285.6||0
1613551190000|2021-02-17 08:39:50|||||||||2500
1613551200000|2021-02-17 08:40:00|285.7|285.6|285.6|285.4|285.8|285.6|285.6|285.4|3660
1613551210000|2021-02-17 08:40:10|285.7|285.5|285.7|285.5|285.7|285.5|285.7|285.5|827
1613551220000|2021-02-17 08:40:20|285.6|285.4|285.6|285.4|285.6|285.4|285.5|285.4|7772
1613551230000|2021-02-17 08:40:30||285.5||285.4||285.5||285.4|0
1613551260000|2021-02-17 08:41:00|285.7|285.5|285.6|285.5|285.7|285.5|285.6|285.5|3954
1613551270000|2021-02-17 08:41:10|285.7|285.4|285.6|285.4|285.7|285.5|285.6|285.4|1000
1613551280000|2021-02-17 08:41:20||285.5||285.4||285.5||285.4|19
1613551290000|2021-02-17 08:41:30|285.5|285.3|285.4|285.3|285.5|285.4|285.4|285.3|962
1613551300000|2021-02-17 08:41:40|285.5|285.2|285.6|285.4|285.6|285.5|285.5|285.2|1076
1613551310000|2021-02-17 08:41:50||285.5||285.5||285.5||285.4|0
1613551330000|2021-02-17 08:42:10|285.7|285.6|285.7|285.6|285.7|285.6|285.7|285.6|2310
1613551340000|2021-02-17 08:42:20||285.5||285.5||285.5||285.5|3630
1613551350000|2021-02-17 08:42:30||285.6||285.5||285.6||285.5|0
1613551360000|2021-02-17 08:42:40||285.6||285.5||285.6||285.5|0
1613551380000|2021-02-17 08:43:00|285.6|285.4|285.6|285.4|285.6|285.4|285.6|285.4|7748
1613551390000|2021-02-17 08:43:10|285.7|285.5|285.7|285.5|285.7|285.5|285.7|285.5|0
1613551400000|2021-02-17 08:43:20|285.6|285.4|285.6|285.4|285.6|285.4|285.5|285.4|5114
1613551420000|2021-02-17 08:43:40||285.5||285.5||285.5||285.5|2890
1613551440000|2021-02-17 08:44:00|285.7||285.6||285.7||285.6||368
1613551470000|2021-02-17 08:44:30|285.9|285.6|286|285.8|286|285.9|285.8|285.6|49790
1613551500000|2021-02-17 08:45:00|286.2|286.1|286.3|286.2|286.4|286.2|286.2|286|188158
1613551520000|2021-02-17 08:45:20|286.2|286.1|286.2|286.1|286.3|286.2|286.2|286.1|185
1613551530000|2021-02-17 08:45:30|286.1|286|286.3|286.1|286.3|286.1|286.1|286|2607
1613551540000|2021-02-17 08:45:40|286.4|286.2|286.4|286.2|286.4|286.2|286.4|286.2|0
1613551580000|2021-02-17 08:46:20|286.3|286.3|286.4|286.3|286.4|286.3|286.3|286.3|0
1613551610000|2021-02-17 08:46:50|||||||||500
1613551620000|2021-02-17 08:47:00|286.5|286.4|286.6|286.4|286.8|286.6|286.5|286.4|59562
1613551630000|2021-02-17 08:47:10|286.5|286.3|286.4|286.3|286.5|286.3|286.4|286.3|1728
1613551640000|2021-02-17 08:47:20||286.2||286.2||286.2||286.2|2092
1613551650000|2021-02-17 08:47:30|286.3|286.3|286.4|286.3|286.4|286.3|286.3|286.2|4028
1613551660000|2021-02-17 08:47:40|286.5|286.4|286.4|286.3|286.6|286.4|286.4|286.3|2491
1613551690000|2021-02-17 08:48:10|286.5|286.4|286.3|286.2|286.6|286.4|286.3|286.2|6941
1613551710000|2021-02-17 08:48:30|286.2|286.1|286.2|286.1|286.2|286.1|286.2|286.1|1236
1613551720000|2021-02-17 08:48:40||286||286||286||286|2974
1613551750000|2021-02-17 08:49:10|286.3|286.1|286.4|286.2|286.4|286.2|286.3|286.1|554
1613551760000|2021-02-17 08:49:20|286.3|286.1|286.3|286.1|286.3|286.1|286.2|286.1|2053
1613551790000|2021-02-17 08:49:50|286.2||286.2||286.2||286.2||0
1613551800000|2021-02-17 08:50:00|286.3|286.2|286.2|286.1|286.3|286.2|286.2|286.1|3223
1613551840000|2021-02-17 08:50:40|286.3|286.2|286.2|286.1|286.3|286.2|286.2|286.1|1851
1613551850000|2021-02-17 08:50:50|286.1|286|286.1|286|286.1|286|286.1|286|3245
1613551860000|2021-02-17 08:51:00|286|285.9|286.1|286|286.2|286|286|285.9|10725
1613551870000|2021-02-17 08:51:10||285.9||285.9||285.9||285.9|0
1613551880000|2021-02-17 08:51:20||286||286||286||286|0
1613551900000|2021-02-17 08:51:40|286.2|286.1|286.3|286.2|286.4|286.2|286.2|286.1|4027
1613551940000|2021-02-17 08:52:20|286.4|286.3|286.4|286.3|286.4|286.3|286.4|286.3|1093
1613551950000|2021-02-17 08:52:30|286.5|286.4|286.5|286.3|286.5|286.4|286.5|286.3|2096
1613551960000|2021-02-17 08:52:40||286.4||286.4||286.4||286.4|0
1613551970000|2021-02-17 08:52:50|286.4|286.3|286.8|286.7|286.8|286.7|286.4|286.3|78272
1613551980000|2021-02-17 08:53:00|286.9|286.8|287|286.9|287|286.9|286.9|286.8|50464
1613552000000|2021-02-17 08:53:20|287.1|287|287.4|287.2|287.4|287.2|287.1|287|23910
1613552010000|2021-02-17 08:53:30|287.5|287.3|287.3|287.1|287.5|287.4|287.1|287|22290
1613552020000|2021-02-17 08:53:40|287.2|287|287|286.8|287.2|287|286.9|286.7|10577
1613552030000|2021-02-17 08:53:50|287.1|286.9|287.1|286.9|287.3|287.1|287.1|286.9|3220
1613552040000|2021-02-17 08:54:00|287|287|287.4|287.3|287.4|287.3|287|287|26742
1613552050000|2021-02-17 08:54:10|287.3|287.2|287.4|287.2|287.4|287.3|287.3|287.2|1000
1613552060000|2021-02-17 08:54:20|287.3|287.1|287.2|287|287.3|287.1|287.1|287|7356
1613552070000|2021-02-17 08:54:30|287.3|287.1|287.3|287.1|287.3|287.2|287.2|287.1|0
1613552080000|2021-02-17 08:54:40|287.2|287|287.1|286.9|287.2|287.1|287.1|286.9|1500
1613552090000|2021-02-17 08:54:50|287.2|287|287.2|287|287.2|287|287.2|287|0
1613552120000|2021-02-17 08:55:20||287.1||287.1||287.1||287.1|0
1613552130000|2021-02-17 08:55:30|287.1|287|287.1|287|287.1|287|287.1|287|1220
1613552140000|2021-02-17 08:55:40|287|286.9|287|286.8|287|286.9|287|286.8|3711
1613552160000|2021-02-17 08:56:00|287.1|286.9|287.2|287|287.2|287|287.1|286.9|2769
1613552170000|2021-02-17 08:56:10|287.1|287.1|287|286.8|287.1|287.1|286.9|286.8|12207
1613552180000|2021-02-17 08:56:20|287.4|286.9|287.4|287.1|287.7|287.5|287.4|286.9|77824
1613552200000|2021-02-17 08:56:40|287.3|287|287.2|287|287.3|287|287.1|287|14747
1613552230000|2021-02-17 08:57:10|287.1|286.9|286.9|286.7|287.1|286.9|286.8|286.7|6722
1613552260000|2021-02-17 08:57:40|286.8|286.6|286.7|286.5|286.8|286.6|286.6|286.5|5977
1613552270000|2021-02-17 08:57:50|286.6|286.4|286.6|286.4|286.6|286.4|286.6|286.4|0
1613552290000|2021-02-17 08:58:10|286.5|286.5|286.6|286.5|286.6|286.5|286.5|286.5|0
1613552300000|2021-02-17 08:58:20|286.7|286.6|286.7|286.5|286.8|286.6|286.7|286.5|1223
1613552320000|2021-02-17 08:58:40|286.8|286.6|286.8|286.6|286.8|286.6|286.8|286.6|0
1613552330000|2021-02-17 08:58:50|286.7|286.7|286.7|286.6|286.7|286.7|286.7|286.6|0
1613552340000|2021-02-17 08:59:00|286.6|286.5|286.6|286.4|286.6|286.5|286.6|286.4|3543
1613552370000|2021-02-17 08:59:30||286.5||286.5||286.5||286.5|0
1613552400000|2021-02-17 09:00:00|286.7|286.6|286.7|286.5|286.7|286.6|286.7|286.5|4235
1613552420000|2021-02-17 09:00:20|286.6||286.6||286.6||286.6||0
1613552440000|2021-02-17 09:00:40|286.5|286.4|286.2|286|286.5|286.4|286.1|286|47263
1613552450000|2021-02-17 09:00:50|286.1||286.1||286.1||286.1||0
1613552460000|2021-02-17 09:01:00|286|285.9|286.3|286.2|286.3|286.2|286|285.9|20171
1613552480000|2021-02-17 09:01:20||286.1||286.1||286.1||286.1|0
1613552550000|2021-02-17 09:02:30|286.2|286.2|286.3|286.1|286.3|286.2|286.2|286.1|1244
1613552590000|2021-02-17 09:03:10|286.2||286.2||286.2||286.2||0
1613552620000|2021-02-17 09:03:40|286.1|286|286.1|285.9|286.1|286|286.1|285.9|3620
1613552630000|2021-02-17 09:03:50||286||286||286||286|0
1613552640000|2021-02-17 09:04:00|286|285.9|286.1|285.9|286.1|285.9|286|285.9|1224
1613552670000|2021-02-17 09:04:30|286|285.8|286|285.8|286|285.9|286|285.8|0
1613552680000|2021-02-17 09:04:40||285.9||285.9||285.9||285.9|0
1613552700000|2021-02-17 09:05:00|285.9|285.8|286|285.8|286.1|285.9|285.9|285.7|16167
1613552760000|2021-02-17 09:06:00||285.9||285.8||285.9||285.8|1393
1613552810000|2021-02-17 09:06:50||285.9||285.9||285.9||285.9|0
1613552820000|2021-02-17 09:07:00|286.1|285.8|285.7|285.6|286.1|285.8|285.7|285.6|10252
1613552830000|2021-02-17 09:07:10|285.8|285.7|285.8|285.6|285.8|285.7|285.8|285.6|0
1613552850000|2021-02-17 09:07:30|285.7||285.7||285.7||285.7||0
1613552880000|2021-02-17 09:08:00|||||||||1037
1613552900000|2021-02-17 09:08:20|285.6|285.5|285.7|285.5|285.7|285.5|285.6|285.5|7779
1613552910000|2021-02-17 09:08:30||285.6||285.5||285.6||285.5|0
1613552940000|2021-02-17 09:09:00||285.6||285.6||285.6||285.6|0
1613552950000|2021-02-17 09:09:10|285.8|285.7|286|285.8|286|285.8|285.8|285.7|17323
1613552960000|2021-02-17 09:09:20||285.9||285.9||285.9||285.9|1144
1613552970000|2021-02-17 09:09:30|285.9|285.8|285.9|285.8|285.9|285.8|285.9|285.8|3882
1613552980000|2021-02-17 09:09:40||285.7||285.7||285.7||285.7|1902
1613553000000|2021-02-17 09:10:00|285.8|285.6|285.6|285.5|285.8|285.7|285.6|285.5|3769
1613553010000|2021-02-17 09:10:10|285.5|285.4|285.7|285.5|285.7|285.6|285.5|285.4|15860
1613553020000|2021-02-17 09:10:20|285.9|285.6|285.9|285.7|286|285.9|285.7|285.6|49155
1613553030000|2021-02-17 09:10:30|285.8|285.6|285.9|285.7|285.9|285.7|285.6|285.4|7400
1613553040000|2021-02-17 09:10:40|286|285.8|286|285.8|286|285.8|286|285.7|1166
1613553050000|2021-02-17 09:10:50|285.9|285.7|285.9|285.7|285.9|285.7|285.9|285.7|0
1613553060000|2021-02-17 09:11:00|285.8|285.6|285.8|285.5|285.8|285.7|285.7|285.5|7614
1613553070000|2021-02-17 09:11:10||285.6||285.6||285.6||285.6|0
1613553080000|2021-02-17 09:11:20|285.7|285.7|285.8|285.6|285.8|285.7|285.7|285.6|1383
1613553090000|2021-02-17 09:11:30|285.7|285.5|285.7|285.5|285.7|285.5|285.7|285.5|0
1613553100000|2021-02-17 09:11:40||285.6||285.6||285.6||285.6|50
1613553110000|2021-02-17 09:11:50|285.9|285.8|286|285.8|286|285.9|285.9|285.8|11807
1613553120000|2021-02-17 09:12:00||285.9||285.8||285.9||285.8|677
1613553150000|2021-02-17 09:12:30||285.9||285.8||285.9||285.8|0
1613553160000|2021-02-17 09:12:40|285.9|285.7|285.9|285.8|285.9|285.8|285.9|285.7|7517
1613553170000|2021-02-17 09:12:50||285.7||285.7||285.8||285.7|0
1613553190000|2021-02-17 09:13:10|286|285.8|286|285.9|286|285.9|286|285.8|2401
1613553200000|2021-02-17 09:13:20|||||||||900
1613553220000|2021-02-17 09:13:40|286.1|286|286|285.9|286.2|286|286|285.9|8197
1613553230000|2021-02-17 09:13:50|285.9|285.8|285.9|285.7|285.9|285.8|285.9|285.7|1251
1613553240000|2021-02-17 09:14:00|285.8||285.8||285.8||285.8||0
1613553250000|2021-02-17 09:14:10|285.9|285.6|286|285.9|286|285.9|285.9|285.6|4910
1613553280000|2021-02-17 09:14:40|286.1|285.8|286.1|286|286.2|286|286.1|285.8|5474
1613553290000|2021-02-17 09:14:50|286.3|286.2|286.3|286.2|286.4|286.2|286.2|286|40337
1613553300000|2021-02-17 09:15:00|||||||||579
1613553310000|2021-02-17 09:15:10|286.4|286.3|286.3|286.2|286.4|286.3|286.3|286.2|1877
1613553330000|2021-02-17 09:15:30|286.4|286.3|286.3|286.2|286.4|286.3|286.3|286.2|3343
1613553340000|2021-02-17 09:15:40|286.2|286.1|286.3|286.2|286.3|286.2|286.2|286.1|50811
1613553350000|2021-02-17 09:15:50||286.1||286.2||286.2||286.1|1223
1613553360000|2021-02-17 09:16:00||286.1||286.1||286.1||286.1|0
1613553370000|2021-02-17 09:16:10||286.2||286.2||286.2||286.1|953
1613553380000|2021-02-17 09:16:20||286.1||286.1||286.1||286.1|0
1613553400000|2021-02-17 09:16:40||286.2||286.2||286.2||286.2|0
1613553410000|2021-02-17 09:16:50|286.4|286.3|286.4|286.3|286.4|286.3|286.3|286.2|7077
1613553420000|2021-02-17 09:17:00|286.5|286.4|286.5|286.3|286.5|286.4|286.4|286.3|3948
1613553430000|2021-02-17 09:17:10|286.6|286.4|286.5|286.4|286.6|286.4|286.5|286.4|1662
1613553450000|2021-02-17 09:17:30|286.4|286.3|286.5|286.3|286.5|286.3|286.4|286.3|6765
1613553460000|2021-02-17 09:17:40||286.4||286.4||286.4||286.4|0
1613553480000|2021-02-17 09:18:00|286.4|286.3|286.4|286.2|286.4|286.3|286.3|286.2|4410
1613553540000|2021-02-17 09:19:00|286.3|286.3|286.4|286.3|286.4|286.3|286.3|286.3|1411
1613553560000|2021-02-17 09:19:20|||||||||1000
1613553600000|2021-02-17 09:20:00|286.5|286.2|286.5|286.4|286.5|286.4|286.5|286.2|12293
1613553630000|2021-02-17 09:20:30|286.4|286.3|286.4|286.3|286.4|286.3|286.4|286.3|12096
1613553650000|2021-02-17 09:20:50||286.2||286.2||286.2||286.2|4767
1613553660000|2021-02-17 09:21:00||286.3||286.2||286.3||286.2|0
1613553700000|2021-02-17 09:21:40||286.3||286.2||286.3||286.2|2708
1613553750000|2021-02-17 09:22:30||286.3||286.3||286.3||286.3|400
1613553760000|2021-02-17 09:22:40|||||||||1817
1613553770000|2021-02-17 09:22:50|286.3|286.2|286.3|286.2|286.3|286.2|286.3|286.2|5815
1613553800000|2021-02-17 09:23:20|286.2|286.1|286.3|286.1|286.3|286.1|286.2|286.1|3609
1613553810000|2021-02-17 09:23:30|286.2|286|286.2|286|286.2|286|286.1|286|1223
1613553830000|2021-02-17 09:23:50||286.1||286.1||286.1||286.1|1054
1613553890000|2021-02-17 09:24:50||286||286.1||286.1||286|2044
1613553920000|2021-02-17 09:25:20|286.3|286.2|286.2|286.1|286.3|286.2|286.2|286.1|8028
1613553930000|2021-02-17 09:25:30|286.1|286|286|285.9|286.1|286|286|285.8|27730
1613553940000|2021-02-17 09:25:40|285.9|285.8|285.9|285.7|285.9|285.8|285.9|285.7|0
1613553950000|2021-02-17 09:25:50||285.8||285.8||285.8||285.8|1289
1613554010000|2021-02-17 09:26:50|286|285.9|286|285.9|286|285.9|286|285.9|4660
1613554060000|2021-02-17 09:27:40|285.9|285.8|285.9|285.7|285.9|285.8|285.9|285.7|6251
1613554070000|2021-02-17 09:27:50|||||||||699
1613554080000|2021-02-17 09:28:00|285.8|285.6|285.8|285.6|285.8|285.6|285.8|285.6|3303
1613554090000|2021-02-17 09:28:10||285.7||285.7||285.7||285.7|7500
1613554100000|2021-02-17 09:28:20|285.9|285.8|285.9|285.8|285.9|285.8|285.8|285.7|7634
1613554110000|2021-02-17 09:28:30||285.7||285.7||285.7||285.7|0
1613554120000|2021-02-17 09:28:40||285.8||285.7||285.8||285.7|890
1613554130000|2021-02-17 09:28:50||285.8||285.8||285.8||285.8|2000
1613554150000|2021-02-17 09:29:10|286|285.9|286|285.9|286|285.9|286|285.9|3907
1613554170000|2021-02-17 09:29:30|286.1|286|286.1|286|286.1|286|286.1|286|9022
1613554180000|2021-02-17 09:29:40|||||||||1814
1613554240000|2021-02-17 09:30:40|286.2|286.1|286.1|286|286.2|286.1|286.1|286|6005
1613554280000|2021-02-17 09:31:20|286.2|286.1|286.1|286|286.2|286.1|286.1|286|5633
1613554300000|2021-02-17 09:31:40|286.2|286.1|286.1|286|286.2|286.1|286.1|286|2109
1613554350000|2021-02-17 09:32:30|286|285.9|286.1|286|286.1|286|286|285.9|8206
1613554390000|2021-02-17 09:33:10|286.2|286.1|286.1|286|286.2|286.1|286.1|286|5613
1613554400000|2021-02-17 09:33:20|286|285.9|286.1|285.9|286.1|286|286|285.9|13040
1613554410000|2021-02-17 09:33:30||286||286||286||286|0
1613554430000|2021-02-17 09:33:50|286.2|286.1|286.1|286|286.2|286.1|286.1|286|4926
1613554450000|2021-02-17 09:34:10|286|285.9|286|285.9|286|285.9|286|285.9|2601
1613554510000|2021-02-17 09:35:10|286.1|286|286|285.9|286.1|286|286|285.9|5581
1613554540000|2021-02-17 09:35:40|286.1|286|286.1|285.9|286.1|286|286|285.9|2399
1613554550000|2021-02-17 09:35:50|286|285.8|286|285.9|286|285.9|286|285.8|9181
1613554560000|2021-02-17 09:36:00|285.9|285.8|286|285.9|286|285.9|285.9|285.8|678
1613554570000|2021-02-17 09:36:10|||||||||41
1613554580000|2021-02-17 09:36:20|285.9|285.8|285.9|285.8|285.9|285.8|285.9|285.7|4851
1613554610000|2021-02-17 09:36:50|285.8|285.7|285.8|285.7|285.8|285.7|285.8|285.7|963
1613554620000|2021-02-17 09:37:00|285.9||285.9||285.9||285.8||1475
1613554630000|2021-02-17 09:37:10|285.8|285.6|285.8|285.7|285.9|285.8|285.8|285.6|5899
1613554650000|2021-02-17 09:37:30|285.9|285.8|286|285.9|286.1|285.9|285.9|285.8|7125
1613554660000|2021-02-17 09:37:40|286.1||286||286.1||286||0
1613554670000|2021-02-17 09:37:50|286.1|286|286.1|285.9|286.1|286|286.1|285.9|2075
1613554690000|2021-02-17 09:38:10||286||285.9||286||285.9|1037
1613554700000|2021-02-17 09:38:20|286||286||286||286||0
1613554720000|2021-02-17 09:38:40|286.1|286|286.1|286|286.1|286|286.1|285.9|0
1613554740000|2021-02-17 09:39:00|286|285.9|286.1|286|286.1|286|286|285.9|14862
1613554750000|2021-02-17 09:39:10||285.9||285.9||285.9||285.9|0
1613554760000|2021-02-17 09:39:20||286||286||286||286|0
1613554770000|2021-02-17 09:39:30||285.9||285.9||285.9||285.9|0
1613554780000|2021-02-17 09:39:40||286||286||286||286|0
1613554790000|2021-02-17 09:39:50|286|285.9|286|285.9|286|285.9|286|285.9|0
1613554800000|2021-02-17 09:40:00|||||||||1766
1613554810000|2021-02-17 09:40:10|286.1|286|286.1|286|286.1|286|286|285.9|4200
1613554830000|2021-02-17 09:40:30|286.2|286.1|286.1|286|286.2|286.1|286.1|286|6454
1613554840000|2021-02-17 09:40:40|286|285.9|286|285.9|286|285.9|286|285.9|1333
1613554860000|2021-02-17 09:41:00|286.1|286|286.1|285.9|286.1|286|286.1|285.9|5198
1613554890000|2021-02-17 09:41:30||286||286||286||286|0
1613554900000|2021-02-17 09:41:40|286.2|286.1|286|285.9|286.2|286.1|286|285.9|10546
1613554920000|2021-02-17 09:42:00|285.9|285.8|285.8|285.7|285.9|285.8|285.8|285.7|2984
1613554940000|2021-02-17 09:42:20|285.9|285.8|285.9|285.7|285.9|285.8|285.8|285.7|1695
1613554960000|2021-02-17 09:42:40||285.8||285.8||285.8||285.8|1072
1613555020000|2021-02-17 09:43:40|286|285.9|286|285.9|286|285.9|286|285.9|3199
1613555060000|2021-02-17 09:44:20|286.1|286|286.2|286|286.2|286.1|286|285.9|20889
1613555080000|2021-02-17 09:44:40||286.1||286.1||286.1||286.1|1451
1613555100000|2021-02-17 09:45:00|286.3|286.2|286.3|286.2|286.5|286.3|286.3|286.2|62709
1613555110000|2021-02-17 09:45:10|286.4|286.3|286.4|286.3|286.4|286.3|286.3|286.2|43124
1613555120000|2021-02-17 09:45:20|286.5|286.4|286.4|286.3|286.5|286.4|286.4|286.3|13500
1613555140000|2021-02-17 09:45:40|286.5|286.4|286.4|286.3|286.5|286.4|286.4|286.3|5128
1613555200000|2021-02-17 09:46:40|||||||||5497
1613555250000|2021-02-17 09:47:30|||||||||500
1613555260000|2021-02-17 09:47:40|286.5|286.4|286.4|286.3|286.5|286.4|286.4|286.3|6799
1613555310000|2021-02-17 09:48:30|286.5|286.4|286.6|286.5|286.6|286.5|286.5|286.4|11341
1613555320000|2021-02-17 09:48:40|286.7|286.6|286.7|286.6|286.7|286.6|286.7|286.6|13154
1613555330000|2021-02-17 09:48:50|286.8|286.5|286.7|286.6|286.8|286.7|286.7|286.5|3331
1613555340000|2021-02-17 09:49:00|||||||||1050
1613555350000|2021-02-17 09:49:10|286.6|286.5|286.6|286.5|286.6|286.5|286.6|286.5|5137
1613555360000|2021-02-17 09:49:20|286.5|286.4|286.5|286.4|286.5|286.4|286.5|286.4|2906
1613555380000|2021-02-17 09:49:40|286.4|286.3|286.4|286.3|286.4|286.3|286.4|286.3|4952
1613555390000|2021-02-17 09:49:50||286.2||286.3||286.3||286.2|7607
1613555440000|2021-02-17 09:50:40|286.5|286.4|286.5|286.4|286.5|286.4|286.4|286.3|17884
1613555460000|2021-02-17 09:51:00|286.4|286.3|286.4|286.3|286.5|286.3|286.4|286.3|6044
1613555470000|2021-02-17 09:51:10|286.5|286.4|286.5|286.4|286.5|286.4|286.4|286.3|5444
1613555490000|2021-02-17 09:51:30|286.4|286.3|286.4|286.3|286.5|286.4|286.4|286.3|7665
1613555500000|2021-02-17 09:51:40|286.5|286.4|286.5|286.4|286.5|286.4|286.5|286.4|1388
1613555520000|2021-02-17 09:52:00|||||||||1855
1613555580000|2021-02-17 09:53:00|||||||||1671
1613555590000|2021-02-17 09:53:10|286.4|286.3|286.4|286.3|286.5|286.3|286.4|286.3|9440
1613555600000|2021-02-17 09:53:20|286.3|286.2|286.3|286.2|286.3|286.2|286.3|286.1|7209
1613555610000|2021-02-17 09:53:30||286.1||286.2||286.2||286.1|3307
1613555620000|2021-02-17 09:53:40|286.2|286.1|286.2|286.1|286.2|286.1|286.2|286.1|7114
1613555650000|2021-02-17 09:54:10|286.3|286.2|286.3|286.2|286.3|286.2|286.2|286.1|23245
1613555710000|2021-02-17 09:55:10|286.4|286.3|286.4|286.3|286.4|286.3|286.3|286.2|10423
1613555720000|2021-02-17 09:55:20|286.3|286.2|286.3|286.2|286.3|286.2|286.3|286.2|218
1613555730000|2021-02-17 09:55:30|286.4|286.3|286.4|286.3|286.4|286.3|286.4|286.3|1663
1613555770000|2021-02-17 09:56:10|||||||||1586
1613555830000|2021-02-17 09:57:10|286.5|286.4|286.5|286.4|286.5|286.4|286.4|286.3|20327
1613555840000|2021-02-17 09:57:20|286.4|286.3|286.4|286.3|286.5|286.4|286.4|286.3|18426
1613555850000|2021-02-17 09:57:30|286.5|286.4|286.4|286.3|286.5|286.4|286.4|286.3|2725
1613555870000|2021-02-17 09:57:50|286.3|286.2|286.3|286.2|286.4|286.3|286.3|286.2|18208
1613555880000|2021-02-17 09:58:00|286.4|286.3|286.4|286.3|286.4|286.3|286.4|286.2|6100
1613555900000|2021-02-17 09:58:20|286.5|286.4|286.4|286.3|286.5|286.4|286.4|286.3|4975
1613555910000|2021-02-17 09:58:30|286.5|286.4|286.4|286.3|286.5|286.4|286.4|286.3|4878
1613555920000|2021-02-17 09:58:40|286.5||286.4||286.5||286.4||3680
1613555930000|2021-02-17 09:58:50|286.3|286.2|286.3|286.2|286.4|286.3|286.3|286.2|10637
1613555940000|2021-02-17 09:59:00|286.4|286.3|286.4|286.3|286.4|286.3|286.4|286.3|3564
1613555990000|2021-02-17 09:59:50|286.5|286.4|286.5|286.3|286.5|286.4|286.4|286.3|26460
1613556000000|2021-02-17 10:00:00|286.4|286.4|286.5|286.4|286.5|286.4|286.4|286.3|4766
1613556020000|2021-02-17 10:00:20||286.3||286.4||286.4||286.3|0
1613556030000|2021-02-17 10:00:30|286.6||286.5||286.6||286.5||354937
1613556050000|2021-02-17 10:00:50|286.6||286.5||286.6||286.5||20795
1613556070000|2021-02-17 10:01:10|286.4|286.3|286.5|286.4|286.5|286.4|286.4|286.3|30547
1613556080000|2021-02-17 10:01:20|286.4|286.3|286.5|286.4|286.5|286.4|286.4|286.3|2053
1613556110000|2021-02-17 10:01:50|286.6||286.5||286.6||286.5||17956
1613556120000|2021-02-17 10:02:00|286.4|286.3|286.6|286.5|286.8|286.7|286.4|286.2|83292
1613556140000|2021-02-17 10:02:20||286.4||286.4||286.4||286.4|8176
1613556150000|2021-02-17 10:02:30|286.5|286.5|286.5|286.4|286.7|286.5|286.5|286.4|4788
1613556170000|2021-02-17 10:02:50|||||||||1985
1613556190000|2021-02-17 10:03:10|||||||||601
1613556200000|2021-02-17 10:03:20|||||||||13
1613556210000|2021-02-17 10:03:30|||||||||40
1613556220000|2021-02-17 10:03:40|||||||||717
1613556230000|2021-02-17 10:03:50|||||||||406
1613556250000|2021-02-17 10:04:10|||||||||401
1613556280000|2021-02-17 10:04:40|||||||||344
1613556290000|2021-02-17 10:04:50|286.6||286.5||286.6||286.5||26754
1613556300000|2021-02-17 10:05:00|286.4|286.3|286.5|286.4|286.5|286.4|286.4|286.3|10248
1613556310000|2021-02-17 10:05:10|286.4|286.3|286.4|286.3|286.4|286.3|286.4|286.3|7057
1613556320000|2021-02-17 10:05:20|286.5|286.4|286.5|286.4|286.5|286.4|286.5|286.4|7528
1613556350000|2021-02-17 10:05:50|286.4|286.3|286.4|286.3|286.4|286.3|286.4|286.3|4835
1613556360000|2021-02-17 10:06:00|286.5|286.4|286.5|286.4|286.5|286.4|286.5|286.3|1472
1613556370000|2021-02-17 10:06:10|286.4|286.3|286.5|286.4|286.5|286.4|286.4|286.3|3582
1613556380000|2021-02-17 10:06:20||286.3||286.4||286.4||286.3|0
1613556410000|2021-02-17 10:06:50|286.4|286.3|286.4|286.3|286.5|286.3|286.4|286.3|3327
1613556450000|2021-02-17 10:07:30|286.5|286.4|286.5|286.4|286.5|286.4|286.5|286.4|7929
1613556460000|2021-02-17 10:07:40|286.4|286.3|286.5|286.4|286.5|286.4|286.4|286.3|7087
1613556570000|2021-02-17 10:09:30|||||||||2475
1613556660000|2021-02-17 10:11:00||286.3||286.4||286.4||286.3|0
1613556690000|2021-02-17 10:11:30|286.6|286.5|286.6|286.5|286.6|286.5|286.5|286.4|77115
1613556710000|2021-02-17 10:11:50||286.4||286.4||286.4||286.4|0
1613556720000|2021-02-17 10:12:00||286.5||286.4||286.5||286.4|0
1613556730000|2021-02-17 10:12:10||286.5||286.5||286.5||286.5|0
1613556740000|2021-02-17 10:12:20||286.4||286.4||286.4||286.4|0
1613556750000|2021-02-17 10:12:30||286.5||286.4||286.5||286.4|0
1613556760000|2021-02-17 10:12:40|286.7|286.5|286.9|286.7|286.9|286.8|286.7|286.5|56262
1613556770000|2021-02-17 10:12:50|287|286.8|287|286.9|287|286.9|286.9|286.8|9473
1613556780000|2021-02-17 10:13:00|287.1|287|287.2|287.1|287.2|287.1|287.1|287|21255
1613556790000|2021-02-17 10:13:10|287.3|287.2|287.3|287.2|287.3|287.2|287.3|287.2|0
1613556800000|2021-02-17 10:13:20|287.2|287.1|287.3|287.1|287.3|287.1|287.2|287.1|3422
1613556830000|2021-02-17 10:13:50|287.4|287.2|287.5|287.3|287.5|287.4|287.4|287.2|23024
1613556850000|2021-02-17 10:14:10||287.4||287.4||287.4||287.4|2278
1613556860000|2021-02-17 10:14:20|287.6|287.5|287.5|287.4|287.6|287.5|287.5|287.4|0
1613556870000|2021-02-17 10:14:30||287.3||287.3||287.3||287.3|0
1613556900000|2021-02-17 10:15:00||287.4||287.4||287.4||287.4|0
1613556920000|2021-02-17 10:15:20|287.6|287.5|287.6|287.5|287.6|287.5|287.6|287.5|3032
1613556940000|2021-02-17 10:15:40|287.7|287.6|287.6|287.5|287.7|287.6|287.6|287.5|8559
1613556950000|2021-02-17 10:15:50|287.7|287.6|287.7|287.6|287.7|287.6|287.7|287.5|4921
1613556960000|2021-02-17 10:16:00|287.8|287.7|287.7|287.6|287.8|287.7|287.7|287.6|7834
1613556970000|2021-02-17 10:16:10|287.8|287.7|287.8|287.7|287.8|287.7|287.8|287.7|3317
1613556980000|2021-02-17 10:16:20|287.7|287.6|287.7|287.6|287.8|287.7|287.7|287.6|10843
1613556990000|2021-02-17 10:16:30|287.8|287.7|287.8|287.7|287.8|287.7|287.7|287.6|8056
1613557000000|2021-02-17 10:16:40|287.7|287.6|287.7|287.6|287.7|287.7|287.7|287.6|12926
1613557010000|2021-02-17 10:16:50|287.8|287.7|287.8|287.6|287.8|287.7|287.7|287.6|12341
1613557020000|2021-02-17 10:17:00||287.7||287.7||287.7||287.7|0
1613557030000|2021-02-17 10:17:10|287.7|287.6|287.7|287.6|287.8|287.7|287.7|287.6|16669
1613557040000|2021-02-17 10:17:20|287.8|287.7|287.7|287.6|287.8|287.7|287.7|287.6|10105
1613557050000|2021-02-17 10:17:30|287.8|287.7|287.8|287.7|287.8|287.7|287.8|287.7|7973
1613557060000|2021-02-17 10:17:40|287.7|287.6|287.7|287.6|287.7|287.6|287.7|287.6|882
1613557070000|2021-02-17 10:17:50|287.8|287.7|287.8|287.7|287.8|287.7|287.7|287.6|11017
1613557090000|2021-02-17 10:18:10|287.7|287.6|287.8|287.7|287.8|287.7|287.7|287.6|9150
1613557100000|2021-02-17 10:18:20|287.9|287.8|287.8|287.7|287.9|287.8|287.8|287.7|33165
1613557110000|2021-02-17 10:18:30||287.6||287.7||287.7||287.6|0
1613557120000|2021-02-17 10:18:40|287.9|287.8|287.8|287.7|287.9|287.8|287.8|287.7|12168
1613557130000|2021-02-17 10:18:50|287.9|287.8|287.8|287.7|287.9|287.8|287.8|287.7|8889
1613557140000|2021-02-17 10:19:00|287.9|287.8|287.8|287.7|287.9|287.8|287.8|287.7|4431
1613557150000|2021-02-17 10:19:10|287.7|287.6|287.8|287.7|287.9|287.7|287.7|287.6|13477
1613557200000|2021-02-17 10:20:00|||||||||4638
1613557210000|2021-02-17 10:20:10|||||||||12
1613557240000|2021-02-17 10:20:40|287.9|287.8|288|287.9|288|287.9|287.9|287.8|18797
1613557250000|2021-02-17 10:20:50|288.1|288|288.2|288.1|288.2|288.1|288.1|288|28974
1613557260000|2021-02-17 10:21:00|||||||||6451
1613557280000|2021-02-17 10:21:20|288.3|288.2|288.3|288.2|288.4|288.3|288.3|288.2|81080
1613557290000|2021-02-17 10:21:30|288.2|288.1|288.1|287.9|288.2|288.1|288.1|287.9|7981
1613557300000|2021-02-17 10:21:40|288||288||288||288||1230
1613557320000|2021-02-17 10:22:00||287.8||287.8||287.8||287.8|0
1613557330000|2021-02-17 10:22:10|287.9|287.9|288|287.8|288|287.9|287.9|287.8|5379
1613557340000|2021-02-17 10:22:20|287.9|287.9|288|287.8|288|287.9|287.9|287.8|5395
1613557350000|2021-02-17 10:22:30|287.9|287.7|287.8|287.7|287.9|287.8|287.8|287.6|9821
1613557360000|2021-02-17 10:22:40|287.9|287.8|287.9|287.8|287.9|287.8|287.8|287.7|5019
1613557380000|2021-02-17 10:23:00|287.8|287.7|287.9|287.7|287.9|287.8|287.8|287.7|13669
1613557390000|2021-02-17 10:23:10|288|287.8|288.2|288|288.2|288|288|287.8|28322
1613557400000|2021-02-17 10:23:20|288.1|287.9|288.2|288|288.2|288|288.1|287.9|0
1613557420000|2021-02-17 10:23:40||288.1||288.1||288.1||288.1|500
1613557430000|2021-02-17 10:23:50|288.1|288|288.1|287.9|288.2|288|288|287.9|5323
1613557450000|2021-02-17 10:24:10|288.2|288|288.1|288|288.2|288.1|288.1|288|5049
1613557470000|2021-02-17 10:24:30|288|287.9|288|287.9|288|287.9|288|287.9|3220
1613557500000|2021-02-17 10:25:00|287.9|287.8|288|287.9|288|287.9|287.9|287.8|4020
1613557510000|2021-02-17 10:25:10|288.1|288|288.2|288|288.2|288|288.1|288|10295
1613557520000|2021-02-17 10:25:20|288.1|288.1|288.1|288|288.2|288.1|288.1|288|5448
1613557530000|2021-02-17 10:25:30|288|287.9|288|287.9|288|287.9|287.9|287.7|36079
1613557540000|2021-02-17 10:25:40|287.9|287.8|287.8|287.6|287.9|287.9|287.7|287.6|32269
1613557550000|2021-02-17 10:25:50|287.9|287.7|287.9|287.8|287.9|287.8|287.9|287.7|0
1613557560000|2021-02-17 10:26:00|287.8|287.7|287.9|287.8|287.9|287.8|287.8|287.7|8737
1613557590000|2021-02-17 10:26:30|287.8|287.7|287.8|287.7|287.9|287.8|287.8|287.7|8146
1613557600000|2021-02-17 10:26:40|287.9|287.8|287.9|287.8|287.9|287.8|287.9|287.8|1216
1613557670000|2021-02-17 10:27:50|287.8|287.7|287.8|287.7|287.8|287.7|287.8|287.7|12894
1613557680000|2021-02-17 10:28:00|287.9|287.8|287.9|287.8|287.9|287.8|287.8|287.7|9715
1613557690000|2021-02-17 10:28:10|287.8|287.7|288|287.9|288|287.9|287.8|287.7|21507
1613557710000|2021-02-17 10:28:30|287.9|287.8|287.9|287.8|287.9|287.8|287.9|287.8|1737
1613557720000|2021-02-17 10:28:40|288|287.9|288|287.9|288|287.9|288|287.9|0
1613557760000|2021-02-17 10:29:20|287.9|287.8|288|287.8|288|287.8|287.9|287.8|4278
1613557770000|2021-02-17 10:29:30|287.9||287.9||287.9||287.9||0
1613557800000|2021-02-17 10:30:00|287.8|287.7|287.9|287.8|287.9|287.8|287.8|287.7|9251
1613557830000|2021-02-17 10:30:30|288|287.9|288|287.9|288|287.9|288|287.9|3563
1613557850000|2021-02-17 10:30:50|287.9|287.8|288|287.8|288|287.8|287.9|287.8|4507
1613557870000|2021-02-17 10:31:10|||||||||10400
1613557900000|2021-02-17 10:31:40|287.9|287.9|288|287.8|288|287.9|287.9|287.8|2785
1613557920000|2021-02-17 10:32:00|287.9||288||288||287.9||800
1613557940000|2021-02-17 10:32:20|287.9|287.9|287.9|287.8|287.9|287.9|287.9|287.8|1216
1613558010000|2021-02-17 10:33:30|288|287.9|288|287.8|288|287.9|288|287.8|5405
1613558020000|2021-02-17 10:33:40|287.9||288||288||287.9||0
1613558070000|2021-02-17 10:34:30|287.9|287.7|287.8|287.7|287.9|287.7|287.8|287.7|9001
1613558080000|2021-02-17 10:34:40|287.9|287.8|287.9|287.8|287.9|287.8|287.9|287.8|2317
1613558090000|2021-02-17 10:34:50|287.8|287.7|287.8|287.7|287.9|287.8|287.8|287.7|6614
1613558110000|2021-02-17 10:35:10|287.9|287.8|287.9|287.8|287.9|287.8|287.9|287.7|21903
1613558140000|2021-02-17 10:35:40|287.8|287.7|287.9|287.8|287.9|287.8|287.8|287.7|4666
1613558160000|2021-02-17 10:36:00|288|287.9|287.9|287.8|288|287.9|287.9|287.8|8145
1613558180000|2021-02-17 10:36:20|287.8|287.7|287.9|287.8|287.9|287.8|287.8|287.7|8648
1613558200000|2021-02-17 10:36:40|||||||||900
1613558270000|2021-02-17 10:37:50|288|287.9|287.9|287.8|288|287.9|287.9|287.8|16499
1613558280000|2021-02-17 10:38:00|287.8|287.7|287.9|287.8|287.9|287.8|287.8|287.7|6871
1613558290000|2021-02-17 10:38:10|287.8|287.7|287.8|287.7|287.8|287.7|287.8|287.7|2889
1613558300000|2021-02-17 10:38:20|287.9|287.8|287.9|287.8|287.9|287.8|287.9|287.8|9375
1613558320000|2021-02-17 10:38:40|||||||||1077
1613558370000|2021-02-17 10:39:30|288|287.9|288|287.9|288|287.9|288|287.9|9033
1613558380000|2021-02-17 10:39:40|287.9|287.8|288|287.8|288|287.8|287.9|287.8|3730
1613558400000|2021-02-17 10:40:00|287.9||287.9||287.9||287.9||0
1613558430000|2021-02-17 10:40:30|288|287.9|288|287.9|288|287.9|288|287.9|993
1613558440000|2021-02-17 10:40:40|287.9|287.8|287.9|287.8|288|287.9|287.9|287.8|9144
1613558610000|2021-02-17 10:43:30|288|287.9|288|287.8|288|287.9|288|287.8|38828
1613558620000|2021-02-17 10:43:40|288.1|287.9|288.1|288|288.1|288|288.1|287.9|14270
1613558630000|2021-02-17 10:43:50|288.2|288.1|288|287.9|288.2|288.1|288|287.9|17258
1613558640000|2021-02-17 10:44:00||287.8||287.9||287.9||287.8|1246
1613558660000|2021-02-17 10:44:20|288.1|288|288.1|288|288.1|288|288.1|288|1520
1613558670000|2021-02-17 10:44:30|288|287.8|287.8|287.7|288|287.8|287.8|287.7|35938
1613558680000|2021-02-17 10:44:40|287.7|287.5|287.6|287.4|287.7|287.6|287.5|287.4|51039
1613558690000|2021-02-17 10:44:50|287.5||287.6||287.6||287.5||0
1613558700000|2021-02-17 10:45:00|287.7|287.5|287.7|287.6|287.7|287.6|287.7|287.5|13802
1613558730000|2021-02-17 10:45:30||287.5||287.5||287.5||287.5|1260
1613558750000|2021-02-17 10:45:50|287.6|287.4|287.6|287.4|287.6|287.5|287.6|287.4|3137
1613558770000|2021-02-17 10:46:10|287.7|287.5|287.7|287.5|287.7|287.5|287.7|287.5|200
1613558780000|2021-02-17 10:46:20|287.6|287.6|287.7|287.5|287.7|287.6|287.6|287.5|0
1613558840000|2021-02-17 10:47:20|287.6||287.6||287.6||287.6||0
1613558860000|2021-02-17 10:47:40|287.5|287.4|287.5|287.4|287.5|287.4|287.5|287.4|9305
1613558870000|2021-02-17 10:47:50|||||||||250
1613558890000|2021-02-17 10:48:10|287.4|287.3|287.4|287.3|287.4|287.3|287.4|287.3|3444
1613558920000|2021-02-17 10:48:40|287.3|287.2|287.4|287.3|287.4|287.3|287.3|287.2|18425
1613558930000|2021-02-17 10:48:50|287.5|287.4|287.5|287.4|287.5|287.4|287.5|287.4|4456
1613558940000|2021-02-17 10:49:00||287.3||287.3||287.3||287.3|360
1613558950000|2021-02-17 10:49:10|287.4||287.4||287.4||287.4||0
1613558970000|2021-02-17 10:49:30|287.5|287.4|287.5|287.4|287.5|287.4|287.5|287.4|3219
1613558980000|2021-02-17 10:49:40||287.3||287.3||287.3||287.3|0
1613559000000|2021-02-17 10:50:00|287.4||287.4||287.4||287.4||0
1613559050000|2021-02-17 10:50:50|287.3|287.2|287.3|287.2|287.3|287.2|287.3|287.2|7773
1613559080000|2021-02-17 10:51:20|287.2|287.1|287.2|287.1|287.3|287.1|287.2|287.1|3078
1613559100000|2021-02-17 10:51:40|||||||||3000
1613559120000|2021-02-17 10:52:00|287.1|287|287.1|287|287.2|287|287.1|287|4367
1613559150000|2021-02-17 10:52:30|||||||||1172
1613559160000|2021-02-17 10:52:40|287|286.9|287|286.9|287|286.9|287|286.9|10626
1613559170000|2021-02-17 10:52:50|287.1|287|287.1|286.9|287.1|287|287.1|286.9|9605
1613559190000|2021-02-17 10:53:10||287||287||287||287|0
1613559200000|2021-02-17 10:53:20||286.9||286.9||286.9||286.9|0
1613559210000|2021-02-17 10:53:30|287|286.7|286.8|286.7|287|286.9|286.8|286.7|80618
1613559240000|2021-02-17 10:54:00|286.7|286.6|286.8|286.7|286.8|286.7|286.7|286.6|31326
1613559260000|2021-02-17 10:54:20|286.9|286.8|286.9|286.8|286.9|286.8|286.9|286.8|7043
1613559270000|2021-02-17 10:54:30|286.8|286.7|286.9|286.7|286.9|286.8|286.8|286.7|4535
1613559290000|2021-02-17 10:54:50|286.8|286.6|286.7|286.5|286.8|286.6|286.7|286.5|29247
1613559320000|2021-02-17 10:55:20|286.6|286.4|286.5|286.4|286.6|286.4|286.5|286.4|10102
1613559330000|2021-02-17 10:55:30|286.6|286.5|286.7|286.6|286.7|286.6|286.5|286.5|7727
1613559350000|2021-02-17 10:55:50|286.8|286.7|286.9|286.8|286.9|286.8|286.8|286.7|6898
1613559360000|2021-02-17 10:56:00||286.7||286.7||286.7||286.7|0
1613559370000|2021-02-17 10:56:10||286.8||286.8||286.8||286.8|0
1613559380000|2021-02-17 10:56:20||286.7||286.7||286.7||286.7|0
1613559390000|2021-02-17 10:56:30||286.8||286.8||286.8||286.8|0
1613559400000|2021-02-17 10:56:40||286.7||286.8||286.8||286.7|0
1613559410000|2021-02-17 10:56:50||286.7||286.7||286.7||286.7|0
1613559420000|2021-02-17 10:57:00|287.1|286.8|287.3|287.2|287.3|287.2|287.1|286.8|64832
1613559430000|2021-02-17 10:57:10|287.4||287.4||287.4||287.4||0
1613559440000|2021-02-17 10:57:20|287.3|287.1|287.4|287.2|287.4|287.2|287.3|287.1|6201
1613559470000|2021-02-17 10:57:50||287.3||287.3||287.3||287.2|2000
1613559480000|2021-02-17 10:58:00|287.5|287.4|287.6|287.4|287.6|287.4|287.5|287.4|2475
1613559490000|2021-02-17 10:58:10|287.5|287.3|287.4|287.3|287.5|287.3|287.4|287.3|13143
1613559540000|2021-02-17 10:59:00|287.3|287.2|287.4|287.2|287.4|287.2|287.3|287.2|4054
1613559600000|2021-02-17 11:00:00|287.3|287.1|287.3|287.1|287.3|287.1|287.2|287.1|4237
1613559620000|2021-02-17 11:00:20||287.2||287.1||287.2||287.1|0
1613559630000|2021-02-17 11:00:30|287.2||287.2||287.2||287.2||0
1613559690000|2021-02-17 11:01:30|287.3|287.2|287.3|287.2|287.4|287.3|287.3|287.2|8318
1613559700000|2021-02-17 11:01:40|287.4|287.3|287.5|287.4|287.5|287.4|287.4|287.3|2857
1613559710000|2021-02-17 11:01:50||287.3||287.3||287.3||287.3|5779
1613559720000|2021-02-17 11:02:00|287.6|287.4|287.6|287.5|287.6|287.5|287.5|287.3|10501
1613559730000|2021-02-17 11:02:10|287.7|287.6|287.7|287.5|287.7|287.6|287.7|287.5|1243
1613559750000|2021-02-17 11:02:30|287.6|287.4|287.6|287.4|287.6|287.5|287.6|287.4|32614
1613559790000|2021-02-17 11:03:10|287.7|287.5|287.5|287.4|287.7|287.6|287.5|287.4|12598
1613559830000|2021-02-17 11:03:50|287.6|287.5|287.7|287.5|287.7|287.5|287.6|287.5|7918
1613559840000|2021-02-17 11:04:00|287.6|287.4|287.6|287.4|287.6|287.4|287.6|287.4|0
1613559850000|2021-02-17 11:04:10|287.7|287.5|287.6|287.5|287.7|287.6|287.6|287.5|2200
1613559860000|2021-02-17 11:04:20||287.4||287.5||287.5||287.4|1096
1613559870000|2021-02-17 11:04:30|287.7|287.6|287.7|287.6|287.7|287.6|287.6|287.5|5176
1613559880000|2021-02-17 11:04:40|287.6|287.5|287.6|287.5|287.6|287.5|287.6|287.4|1240
1613559890000|2021-02-17 11:04:50|287.5|287.4|287.5|287.4|287.6|287.4|287.5|287.4|972
1613559910000|2021-02-17 11:05:10|287.6|287.3|287.5|287.3|287.6|287.4|287.4|287.3|5707
1613559920000|2021-02-17 11:05:20|287.4|287.2|287.4|287.2|287.4|287.2|287.4|287.2|11143
1613559960000|2021-02-17 11:06:00|287.3|287.3|287.4|287.2|287.4|287.3|287.3|287.2|3636
1613559970000|2021-02-17 11:06:10|287.3||287.3||287.3||287.3||0
1613559980000|2021-02-17 11:06:20|287.4||287.4||287.4||287.4||0
1613559990000|2021-02-17 11:06:30|287.3||287.3||287.3||287.3||0
1613560000000|2021-02-17 11:06:40|287.4|287.1|287.2|287.1|287.4|287.1|287.2|287.1|2895
1613560020000|2021-02-17 11:07:00|||||||||1000
1613560040000|2021-02-17 11:07:20|287.1|287|287.1|287|287.1|287|287.1|287|0
1613560050000|2021-02-17 11:07:30|287.2||287.2||287.2||287.2||0
1613560060000|2021-02-17 11:07:40|287.1|287.1|287.2|287|287.2|287.1|287.1|287|10
1613560070000|2021-02-17 11:07:50||287.1||287||287.1||287|0
1613560080000|2021-02-17 11:08:00||287.1||287.1||287.1||287|0
1613560090000|2021-02-17 11:08:10|287.1|287|287.2|287|287.2|287.1|287.1|287|4119
1613560100000|2021-02-17 11:08:20|287.3|287.1|287.3|287.2|287.3|287.2|287.2|287|7336
1613560120000|2021-02-17 11:08:40|287.2|287.1|287.3|287.2|287.3|287.2|287.2|287.1|165
1613560130000|2021-02-17 11:08:50|287.2|287.1|287.3|287.2|287.3|287.2|287.2|287|9713
1613560150000|2021-02-17 11:09:10||287.1||287.1||287.1||287.1|22
1613560160000|2021-02-17 11:09:20|287.2|287.2|287.3|287.2|287.3|287.2|287.2|287.1|2785
1613560200000|2021-02-17 11:10:00|287.2|287.1|287.2|287.1|287.2|287.1|287.2|287.1|3009
1613560210000|2021-02-17 11:10:10|287.1|287|287.2|287.1|287.3|287.2|287.1|287|8856
1613560220000|2021-02-17 11:10:20|287.3|287.2|287.4|287.2|287.4|287.2|287.2|287.2|565
1613560240000|2021-02-17 11:10:40||287.3||287.2||287.3||287.2|1636
1613560250000|2021-02-17 11:10:50||287.3||287.2||287.3||287.2|0
1613560280000|2021-02-17 11:11:20|287.3||287.3||287.3||287.3||0
1613560290000|2021-02-17 11:11:30|287.2|287.1|287.2|287.1|287.3|287.2|287.1|287|13561
1613560300000|2021-02-17 11:11:40|287.3|287.2|287.2|287.1|287.3|287.2|287.2|287.1|4003
1613560320000|2021-02-17 11:12:00|287.1|287|287.3|287.2|287.3|287.2|287.1|287|13638
1613560340000|2021-02-17 11:12:20|287.2|287.1|287.2|287.1|287.2|287.1|287.2|287|2
1613560350000|2021-02-17 11:12:30|287.3|287|287.3|287.2|287.3|287.2|287.3|287|0
1613560370000|2021-02-17 11:12:50|287.2|287.1|287.2|287|287.2|287.1|287.1|287|10831
1613560380000|2021-02-17 11:13:00|287.3|287.1|287.3|287.2|287.3|287.2|287.3|287|3741
1613560430000|2021-02-17 11:13:50|287.2|287.1|287.3|287.2|287.3|287.2|287.2|287.1|9812
1613560470000|2021-02-17 11:14:30|287.2|287.1|287.2|287.1|287.2|287.1|287.2|287|10319
1613560480000|2021-02-17 11:14:40|287.3|287.2|287.3|287.1|287.3|287.2|287.2|287.1|6085
1613560490000|2021-02-17 11:14:50||287.2||287.2||287.2||287.2|0
1613560500000|2021-02-17 11:15:00|287.2|287.1|287.2|287.1|287.3|287.1|287.2|287.1|3400
1613560510000|2021-02-17 11:15:10|287.3|287.2|287.3|287.2|287.3|287.2|287.3|287.2|1493
1613560520000|2021-02-17 11:15:20|287.2|287.1|287.3|287.2|287.3|287.2|287.2|287.1|907
1613560530000|2021-02-17 11:15:30|287.2|287.1|287.3|287.2|287.3|287.2|287.1|287|6955
1613560560000|2021-02-17 11:16:00|287.2|287.1|287.3|287.2|287.3|287.2|287.2|287.1|4150
1613560590000|2021-02-17 11:16:30|287.2|287.1|287.2|287.1|287.2|287.1|287.2|287|4409
1613560600000|2021-02-17 11:16:40|287.1|287|287.2|287|287.2|287.1|287.1|287|13193
1613560610000|2021-02-17 11:16:50|287.3|287.1|287.3|287.2|287.3|287.2|287.2|287.1|4862
1613560620000|2021-02-17 11:17:00||287.1||287.1||287.2||287.1|3552
1613560630000|2021-02-17 11:17:10|287.2|287.2|287.3|287.2|287.3|287.2|287.2|287.2|1000
1613560640000|2021-02-17 11:17:20|287.2|287.1|287.3|287.1|287.3|287.2|287.2|287.1|22990
1613560650000|2021-02-17 11:17:30|287.2|287.2|287.2|287.1|287.3|287.2|287.2|287.1|3811
1613560660000|2021-02-17 11:17:40||287||287||287||287|3450
1613560670000|2021-02-17 11:17:50|287.3|287.1|287.2|287.1|287.3|287.2|287.2|287|20836
1613560680000|2021-02-17 11:18:00|287.1|287|287.3|287.1|287.3|287.2|287.1|287|29813
1613560690000|2021-02-17 11:18:10||287.2||287.1||287.2||287.1|6451
1613560700000|2021-02-17 11:18:20|287.2|287.2|287.2|287|287.2|287.2|287.2|287|37035
1613560710000|2021-02-17 11:18:30|287.1|287.1|287.2|287.1|287.2|287.1|287.1|287|7304
1613560720000|2021-02-17 11:18:40||287||287.1||287.1||287|0
1613560730000|2021-02-17 11:18:50|287.3|287|287.2|287.1|287.3|287.2|287.2|287|24369
1613560740000|2021-02-17 11:19:00|287.3|287.2|287.1|287|287.3|287.2|287.1|287|26014
1613560750000|2021-02-17 11:19:10|287.2|287.1|287.3|287.2|287.3|287.2|287.1|287|8487
1613560760000|2021-02-17 11:19:20|287.2|287.1|287.3|287.2|287.3|287.2|287.2|287.1|5820
1613560780000|2021-02-17 11:19:40|287.2|287.1|287.2|287.1|287.2|287.1|287.2|287.1|140
1613560790000|2021-02-17 11:19:50|287.3|287.2|287.3|287.2|287.3|287.2|287.3|287.1|7524
1613560800000|2021-02-17 11:20:00|287.2|287.1|287.2|287.1|287.2|287.1|287.2|287.1|195
1613560820000|2021-02-17 11:20:20||287||287||287.1||287|3761
1613560840000|2021-02-17 11:20:40||287.1||287||287.1||287|0
1613560850000|2021-02-17 11:20:50|287.1||287.1||287.2||287.1||0
1613560870000|2021-02-17 11:21:10|||||||||5
1613560930000|2021-02-17 11:22:10|287|286.9|287|286.9|287|287|287|286.8|37290
1613560950000|2021-02-17 11:22:30|287.1|286.8|287|286.9|287.1|287|287|286.8|31592
1613560960000|2021-02-17 11:22:40|||||||||5000
1613560970000|2021-02-17 11:22:50|286.9|286.8|287|286.9|287|286.9|286.9|286.8|24914
1613560980000|2021-02-17 11:23:00|286.9|286.8|286.9|286.8|286.9|286.8|286.9|286.8|11360
1613560990000|2021-02-17 11:23:10|286.8|286.7|286.8|286.7|286.9|286.8|286.8|286.7|13176
1613561070000|2021-02-17 11:24:30|286.7|286.6|286.5|286.4|286.7|286.6|286.5|286.4|35288
1613561100000|2021-02-17 11:25:00|286.4|286.3|286.5|286.4|286.7|286.5|286.4|286.3|61066
1613561110000|2021-02-17 11:25:10||286.3||286.3||286.3||286.3|0
1613561120000|2021-02-17 11:25:20|286.4|286.2|286.4|286.2|286.4|286.2|286.4|286.2|0
1613561140000|2021-02-17 11:25:40||286.3||286.3||286.3||286.3|0
1613561160000|2021-02-17 11:26:00||286.2||286.2||286.2||286.2|0
1613561180000|2021-02-17 11:26:20|286.3|286.1|286.2|286|286.3|286.1|286.2|286|2878
1613561280000|2021-02-17 11:28:00||286.1||286.1||286.1||286.1|0
1613561290000|2021-02-17 11:28:10||286||286.1||286.1||286|0
1613561310000|2021-02-17 11:28:30|286.3|286.2|286.2|286.1|286.3|286.2|286.2|286.1|12690
1613561360000|2021-02-17 11:29:20|||||||||1000
1613561370000|2021-02-17 11:29:30|286.3||286.2||286.3||286.2||3056
1613561380000|2021-02-17 11:29:40|286.3||286.2||286.3||286.2||0
1613561410000|2021-02-17 11:30:10|286.1|286|286.1|286|286.1|286|286.1|286|14554
1613561420000|2021-02-17 11:30:20|286.2|286.1|286.1|286|286.2|286.1|286.1|286|4000
1613561440000|2021-02-17 11:30:40|286|285.9|286.1|285.9|286.1|286|286|285.9|15899
1613561460000|2021-02-17 11:31:00||286||286||286||286|9208
1613561490000|2021-02-17 11:31:30|286|285.9|286|285.9|286|285.9|286|285.9|2258
1613561570000|2021-02-17 11:32:50|285.9|285.8|285.9|285.8|285.9|285.8|285.9|285.8|4656
1613561630000|2021-02-17 11:33:50|286|285.9|286|285.9|286|285.9|286|285.9|12851
1613561640000|2021-02-17 11:34:00|286.1|286|286.2|286|286.2|286|286.1|286|2491
1613561680000|2021-02-17 11:34:40||286.1||286.1||286.1||286.1|0
1613561690000|2021-02-17 11:34:50|286.1|286|286.1|286|286.1|286|286.1|286|1224
1613561700000|2021-02-17 11:35:00|286.2||286.2||286.2||286.2||10000
1613561720000|2021-02-17 11:35:20||286.1||286.1||286.1||286.1|87
1613561740000|2021-02-17 11:35:40|286.3|286.2|286.3|286.1|286.3|286.2|286.2|286.1|4884
1613561750000|2021-02-17 11:35:50||286.2||286.2||286.2||286.2|0
1613561760000|2021-02-17 11:36:00|286.2|286.1|286.3|286.1|286.3|286.1|286.2|286.1|7692
1613561780000|2021-02-17 11:36:20|286.2||286.2||286.2||286.2||0
1613561830000|2021-02-17 11:37:10|286.1|286|286.1|286|286.1|286|286.1|286|11570
1613561890000|2021-02-17 11:38:10|286|285.9|286|285.9|286|285.9|286|285.9|5454
1613561900000|2021-02-17 11:38:20|286.1|286|286.1|286|286.1|286|286.1|286|7781
1613561990000|2021-02-17 11:39:50|286|285.9|286|285.9|286|285.9|286|285.9|860
1613562000000|2021-02-17 11:40:00|||||||||2261
1613562080000|2021-02-17 11:41:20|285.9|285.8|286|285.9|286|285.9|285.9|285.8|1041
1613562120000|2021-02-17 11:42:00|286.1|286|286|285.9|286.1|286|286|285.9|9441
1613562130000|2021-02-17 11:42:10|||||||||3000
1613562140000|2021-02-17 11:42:20|285.9|285.8|286|285.8|286|285.8|285.9|285.8|4468
1613562180000|2021-02-17 11:43:00||285.9||285.9||285.9||285.8|0
1613562270000|2021-02-17 11:44:30|286.1|286|286.1|286|286.1|286|286.1|285.9|13666
1613562280000|2021-02-17 11:44:40|286.2|286.1|286.2|286.1|286.2|286.1|286.1|285.9|14472
1613562290000|2021-02-17 11:44:50|286.1|286|286.1|286|286.1|286|286.1|286|6076
1613562310000|2021-02-17 11:45:10|286.2|286.1|286.2|286.1|286.2|286.1|286.2|286.1|136
1613562350000|2021-02-17 11:45:50|286.1|286|286.1|286|286.1|286|286.1|286|616
1613562380000|2021-02-17 11:46:20|||||||||500
1613562410000|2021-02-17 11:46:50|286.2|286.1|286.2|286.1|286.2|286.1|286.2|286.1|12626
1613562420000|2021-02-17 11:47:00|286.1|286|286.1|286|286.2|286.1|286.1|286|2100
1613562450000|2021-02-17 11:47:30|286.2|286.1|286.2|286.1|286.2|286.1|286.2|286.1|3102
1613562530000|2021-02-17 11:48:50|286.3|286.2|286.3|286.2|286.3|286.2|286.2|286.1|5500
1613562580000|2021-02-17 11:49:40|||||||||8329
1613562630000|2021-02-17 11:50:30|286.2|286.1|286.3|286.1|286.3|286.2|286.2|286.1|4494
1613562640000|2021-02-17 11:50:40|||||||||750
1613562650000|2021-02-17 11:50:50|286.2|286|286.2|286|286.2|286|286.1|286|5964
1613562710000|2021-02-17 11:51:50|286.1||286.1||286.1||286.1||900
1613562790000|2021-02-17 11:53:10|286.2|286.1|286.1|286|286.2|286.1|286.1|286|8836
1613562870000|2021-02-17 11:54:30|286.2|286.1|286.2|286.1|286.2|286.1|286.2|286.1|770
1613562890000|2021-02-17 11:54:50|286.1|286|286.1|286|286.2|286.1|286.1|286|16435
1613562930000|2021-02-17 11:55:30|286|285.9|286.1|286|286.1|286|286|285.9|18038
1613563040000|2021-02-17 11:57:20|286|285.9|285.9|285.8|286|285.9|285.9|285.8|16140
1613563090000|2021-02-17 11:58:10|285.8|285.7|285.8|285.7|285.8|285.7|285.8|285.7|2666
1613563100000|2021-02-17 11:58:20|285.7|285.6|285.7|285.6|285.7|285.6|285.7|285.6|14
1613563140000|2021-02-17 11:59:00|285.6|285.5|285.6|285.5|285.6|285.5|285.6|285.5|6
1613563160000|2021-02-17 11:59:20|285.7|285.6|285.7|285.6|285.7|285.6|285.7|285.6|5315
1613563190000|2021-02-17 11:59:50|||||||||2000
1613563200000|2021-02-17 12:00:00|||||||||350
1613563260000|2021-02-17 12:01:00|285.6|285.5|285.6|285.5|285.6|285.5|285.6|285.5|4628
1613563270000|2021-02-17 12:01:10|285.7|285.6|285.7|285.6|285.7|285.6|285.7|285.6|3129
1613563280000|2021-02-17 12:01:20|285.6|285.5|285.7|285.5|285.7|285.5|285.6|285.4|1300
1613563290000|2021-02-17 12:01:30|285.6|285.4|285.7|285.5|285.7|285.5|285.6|285.4|0
1613563300000|2021-02-17 12:01:40|285.6|285.4|285.7|285.5|285.7|285.5|285.6|285.4|0
1613563310000|2021-02-17 12:01:50|285.6|285.4|285.7|285.5|285.7|285.5|285.6|285.4|0
1613563320000|2021-02-17 12:02:00|285.6|285.4|285.6|285.4|285.7|285.5|285.6|285.4|678
1613563330000|2021-02-17 12:02:10|285.7|285.5|285.6|285.4|285.7|285.5|285.6|285.4|0
1613563350000|2021-02-17 12:02:30|285.5|285.3|285.5|285.3|285.5|285.3|285.5|285.3|1365
1613563370000|2021-02-17 12:02:50|285.4|285.2|285.5|285.3|285.5|285.3|285.4|285.2|3702
1613563380000|2021-02-17 12:03:00|285.4|285.2|285.4|285.2|285.4|285.2|285.4|285.2|0
1613563390000|2021-02-17 12:03:10|285.5|285.3|285.4|285.2|285.5|285.3|285.4|285.2|692
1613563400000|2021-02-17 12:03:20|285.5|285.3|285.4|285.2|285.5|285.3|285.4|285.2|0
1613563410000|2021-02-17 12:03:30|285.5|285.3|285.4|285.2|285.5|285.3|285.4|285.2|0
1613563430000|2021-02-17 12:03:50|285.5|285.3|285.4|285.2|285.5|285.3|285.4|285.2|0
1613563440000|2021-02-17 12:04:00|285.5|285.3|285.5|285.3|285.5|285.3|285.5|285.3|612
1613563450000|2021-02-17 12:04:10|285.4|285.2|285.6|285.3|285.6|285.3|285.4|285.2|1461
1613563470000|2021-02-17 12:04:30|285.5|285.2|285.5|285.2|285.5|285.2|285.5|285.2|0
1613563480000|2021-02-17 12:04:40|285.6|285.3|285.5|285.2|285.6|285.3|285.5|285.2|0
1613563490000|2021-02-17 12:04:50|285.6|285.3|285.5|285.2|285.6|285.3|285.5|285.2|0
1613563500000|2021-02-17 12:05:00||285.3||285.3||285.3||285.3|0
1613563510000|2021-02-17 12:05:10|285.6|285.4|285.6|285.4|285.6|285.4|285.5|285.3|0
1613563520000|2021-02-17 12:05:20|285.5|285.3|285.5|285.3|285.6|285.4|285.5|285.3|0
1613563530000|2021-02-17 12:05:30|285.6|285.4|285.6|285.4|285.6|285.4|285.5|285.3|0
1613563540000|2021-02-17 12:05:40|285.5|285.3|285.5|285.3|285.5|285.3|285.5|285.3|0
1613563550000|2021-02-17 12:05:50|285.8|285.6|285.7|285.5|285.8|285.6|285.7|285.5|3
1613563560000|2021-02-17 12:06:00|285.8|285.6|286|285.8|286|285.8|285.8|285.6|1222
1613563570000|2021-02-17 12:06:10|285.9|285.7|286|285.8|286|285.8|285.9|285.7|0
1613563590000|2021-02-17 12:06:30|285.9|285.7|286|285.8|286|285.8|285.9|285.7|0
1613563600000|2021-02-17 12:06:40|285.9|285.7|286|285.8|286|285.8|285.9|285.7|0
1613563610000|2021-02-17 12:06:50|285.8|285.7|285.8|285.6|285.8|285.7|285.8|285.6|0
1613563630000|2021-02-17 12:07:10|285.7|285.5|285.8|285.6|285.8|285.6|285.7|285.5|1877
1613563640000|2021-02-17 12:07:20|285.7|285.5|285.8|285.6|285.8|285.6|285.7|285.5|1000
1613563650000|2021-02-17 12:07:30|285.7|285.5|285.8|285.6|285.8|285.6|285.7|285.5|394
1613563660000|2021-02-17 12:07:40|285.7|285.5|285.8|285.6|285.8|285.6|285.7|285.5|0
1613563680000|2021-02-17 12:08:00|285.7|285.5|285.7|285.5|285.7|285.5|285.7|285.5|0
1613563690000|2021-02-17 12:08:10|285.8|285.6|285.7|285.5|285.8|285.6|285.7|285.5|0
1613563700000|2021-02-17 12:08:20|285.8|285.6|285.8|285.6|285.8|285.6|285.8|285.6|0
1613563720000|2021-02-17 12:08:40|285.7|285.5|285.8|285.6|285.8|285.6|285.7|285.5|0
1613563740000|2021-02-17 12:09:00|285.7|285.5|285.8|285.6|285.8|285.6|285.7|285.5|0
1613563750000|2021-02-17 12:09:10|285.7|285.5|285.7|285.5|285.7|285.5|285.7|285.5|0
1613563770000|2021-02-17 12:09:30|285.8|285.6|285.8|285.6|285.8|285.6|285.7|285.5|500
1613563790000|2021-02-17 12:09:50|285.9|285.7|286.1|285.8|286.1|285.8|285.9|285.7|2064
1613563800000|2021-02-17 12:10:00|286|285.7|286|285.8|286|285.8|285.9|285.7|0
1613563810000|2021-02-17 12:10:10|285.9|285.7|285.9|285.7|285.9|285.7|285.9|285.7|0
1613563820000|2021-02-17 12:10:20|286|285.8|286|285.8|286|285.8|286|285.8|0
1613563830000|2021-02-17 12:10:30|285.9|285.7|286|285.8|286|285.8|285.9|285.7|0
1613563840000|2021-02-17 12:10:40|285.9|285.7|285.9|285.7|285.9|285.7|285.9|285.7|35
1613563850000|2021-02-17 12:10:50|286|285.8|286|285.8|286|285.8|286|285.8|0
1613563860000|2021-02-17 12:11:00|285.9|285.7|285.9|285.7|285.9|285.7|285.8|285.6|1953
1613563870000|2021-02-17 12:11:10|286|285.8|285.9|285.7|286|285.8|285.9|285.7|0
1613563880000|2021-02-17 12:11:20|286|285.8|285.9|285.7|286|285.8|285.9|285.7|0
1613563890000|2021-02-17 12:11:30|286|285.8|286|285.7|286|285.8|285.8|285.6|0
1613563900000|2021-02-17 12:11:40|285.9|285.6|285.9|285.6|286|285.7|285.9|285.6|0
1613563920000|2021-02-17 12:12:00|285.8|285.7|285.9|285.7|285.9|285.7|285.8|285.6|0
1613563930000|2021-02-17 12:12:10|285.8|285.6|285.8|285.6|285.8|285.6|285.7|285.5|1225
1613563940000|2021-02-17 12:12:20|285.7|285.5|285.8|285.6|285.8|285.6|285.7|285.5|0
1613563950000|2021-02-17 12:12:30|285.7|285.5|285.7|285.5|285.8|285.6|285.7|285.5|0
1613563960000|2021-02-17 12:12:40|285.8|285.6|285.7|285.5|285.8|285.6|285.7|285.5|0
1613563970000|2021-02-17 12:12:50|285.8|285.6|285.7|285.5|285.8|285.6|285.7|285.5|702
1613563990000|2021-02-17 12:13:10|285.8|285.6|285.8|285.6|285.8|285.6|285.8|285.6|0
1613564010000|2021-02-17 12:13:30|285.9|285.5|285.9|285.7|285.9|285.7|285.8|285.5|1593
1613564020000|2021-02-17 12:13:40|285.8|285.6|285.9|285.7|285.9|285.7|285.8|285.6|0
1613564040000|2021-02-17 12:14:00|285.8|285.6|285.7|285.5|285.9|285.6|285.7|285.5|0
1613564050000|2021-02-17 12:14:10|285.8|285.6|285.8|285.6|285.8|285.6|285.7|285.5|0
1613564060000|2021-02-17 12:14:20|285.7|285.5|285.8|285.6|285.8|285.6|285.7|285.5|0
1613564070000|2021-02-17 12:14:30|285.7|285.5|285.8|285.6|285.8|285.6|285.7|285.5|0
1613564080000|2021-02-17 12:14:40|285.7|285.5|285.7|285.5|285.7|285.5|285.7|285.5|0
1613564090000|2021-02-17 12:14:50|285.8|285.6|285.8|285.6|285.8|285.6|285.8|285.6|0
1613564100000|2021-02-17 12:15:00|285.7|285.5|285.7|285.5|285.8|285.6|285.7|285.5|0
1613564130000|2021-02-17 12:15:30|285.8|285.6|285.8|285.6|285.8|285.6|285.8|285.6|0
1613564140000|2021-02-17 12:15:40|285.7|285.5|285.7|285.5|285.7|285.5|285.7|285.5|0
1613564150000|2021-02-17 12:15:50|285.8|285.6|285.8|285.6|285.8|285.6|285.8|285.6|0
1613564170000|2021-02-17 12:16:10|285.7|285.5|285.7|285.5|285.8|285.6|285.7|285.5|0
1613564180000|2021-02-17 12:16:20|285.8|285.6|285.8|285.6|285.8|285.6|285.8|285.6|0
1613564330000|2021-02-17 12:18:50|285.8|285.7|285.8|285.7|285.8|285.7|285.8|285.7|3849
1613564360000|2021-02-17 12:19:20|||||||||2500
1613564380000|2021-02-17 12:19:40|285.9|285.8|285.9|285.8|285.9|285.8|285.9|285.8|5636
1613564400000|2021-02-17 12:20:00|285.8|285.7|285.8|285.7|285.8|285.7|285.8|285.7|6518
1613564420000|2021-02-17 12:20:20|285.9|285.8|285.9|285.8|285.9|285.8|285.9|285.8|302
1613564450000|2021-02-17 12:20:50|285.8|285.7|285.9|285.8|285.9|285.8|285.8|285.7|1962
1613564540000|2021-02-17 12:22:20|286|285.9|286|285.9|286|285.9|286|285.8|4810
1613564560000|2021-02-17 12:22:40|285.9|285.8|286|285.9|286|285.9|285.9|285.8|10372
1613564630000|2021-02-17 12:23:50|285.9|285.8|285.9|285.8|285.9|285.8|285.9|285.8|22251
1613564650000|2021-02-17 12:24:10|||||||||100
1613564700000|2021-02-17 12:25:00|285.8|285.7|285.8|285.7|285.8|285.7|285.8|285.7|5356
1613564740000|2021-02-17 12:25:40|285.7|285.6|285.7|285.5|285.7|285.6|285.7|285.5|2664
1613564760000|2021-02-17 12:26:00||285.6||285.6||285.6||285.6|0
1613564820000|2021-02-17 12:27:00|285.8|285.7|285.8|285.7|285.8|285.7|285.8|285.7|16693
1613564860000|2021-02-17 12:27:40|||||||||10500
1613564890000|2021-02-17 12:28:10|285.7|285.6|285.8|285.7|285.8|285.7|285.7|285.6|15632
1613564990000|2021-02-17 12:29:50|285.9|285.8|286|285.9|286|285.9|285.9|285.8|12591
1613565010000|2021-02-17 12:30:10|285.9|285.8|286|285.9|286|285.9|285.9|285.8|3186
1613565170000|2021-02-17 12:32:50|||||||||800
1613565200000|2021-02-17 12:33:20|286.1|286|286.1|286|286.1|286|286.1|286|27145
1613565580000|2021-02-17 12:39:40|286|285.9|286|285.9|286|285.9|286|285.9|17096
1613565600000|2021-02-17 12:40:00|285.9|285.8|285.8|285.7|285.9|285.9|285.8|285.7|22803
1613565620000|2021-02-17 12:40:20|285.7|285.6|285.8|285.6|285.8|285.7|285.7|285.6|6620
1613565630000|2021-02-17 12:40:30|285.7||285.7||285.7||285.7||0
1613565670000|2021-02-17 12:41:10|285.6|285.5|285.6|285.5|285.7|285.5|285.6|285.5|1867
1613565720000|2021-02-17 12:42:00|285.5|285.4|285.6|285.4|285.6|285.4|285.5|285.4|0
1613565740000|2021-02-17 12:42:20||285.5||285.5||285.5||285.5|0
1613565750000|2021-02-17 12:42:30|||||||||250
1613565810000|2021-02-17 12:43:30|||||||||1051
1613565890000|2021-02-17 12:44:50|285.7|285.6|285.7|285.6|285.7|285.6|285.7|285.6|7477
1613565920000|2021-02-17 12:45:20||285.5||285.6||285.6||285.5|300
1613566160000|2021-02-17 12:49:20|||||||||244
1613566270000|2021-02-17 12:51:10|285.6|285.5|285.7|285.6|285.7|285.6|285.6|285.5|7024
1613566360000|2021-02-17 12:52:40|285.8|285.7|285.8|285.7|285.8|285.7|285.8|285.6|15019
1613566370000|2021-02-17 12:52:50||285.6||285.7||285.7||285.6|1750
1613566710000|2021-02-17 12:58:30|285.7|285.6|285.7|285.6|285.7|285.6|285.6|285.5|38719
1613566760000|2021-02-17 12:59:20|285.8|285.7|285.7|285.6|285.8|285.7|285.7|285.6|12131
1613566790000|2021-02-17 12:59:50|285.8|285.7|285.8|285.7|285.8|285.7|285.8|285.7|2515
1613566800000|2021-02-17 13:00:00|285.7|285.6|285.8|285.6|285.8|285.6|285.7|285.6|0
1613566880000|2021-02-17 13:01:20|285.7||285.7||285.7||285.7||0
1613566890000|2021-02-17 13:01:30|285.8|285.7|285.8|285.7|285.8|285.7|285.8|285.7|3772
1613567000000|2021-02-17 13:03:20|285.9|285.8|285.9|285.8|285.9|285.8|285.9|285.7|7419
1613567010000|2021-02-17 13:03:30|285.8|285.7|285.9|285.8|285.9|285.8|285.8|285.7|4339
1613567050000|2021-02-17 13:04:10|285.8|285.7|285.8|285.6|285.8|285.7|285.7|285.6|32985
1613567060000|2021-02-17 13:04:20|285.7||285.7||285.7||285.7||0
1613567140000|2021-02-17 13:05:40|285.8|285.7|286|285.9|286.2|286.1|285.8|285.7|51552
1613567170000|2021-02-17 13:06:10|285.9|285.8|286|285.9|286|285.9|285.9|285.8|9401
1613567180000|2021-02-17 13:06:20||285.8||285.8||285.8||285.8|0
1613567190000|2021-02-17 13:06:30||285.9||285.9||285.9||285.9|0
1613567360000|2021-02-17 13:09:20|285.9|285.8|286|285.8|286|285.9|285.9|285.8|16119
1613567370000|2021-02-17 13:09:30||285.9||285.8||285.9||285.8|3780
1613567410000|2021-02-17 13:10:10|285.9|285.9|286|285.9|286|285.9|285.9|285.9|0
1613567420000|2021-02-17 13:10:20|286.1|286|286.1|286|286.1|286|286.1|286|8675
1613567450000|2021-02-17 13:10:50||285.9||286||286||285.9|3408
1613567470000|2021-02-17 13:11:10|||||||||2089
1613567550000|2021-02-17 13:12:30|286.2|286.1|286.2|286.1|286.2|286.1|286.1|286|2811
1613567580000|2021-02-17 13:13:00|286.3|286.2|286.2|286.1|286.3|286.2|286.2|286.1|8713
1613567640000|2021-02-17 13:14:00|286.1|286|286.1|286|286.1|286|286.1|286|14867
1613567680000|2021-02-17 13:14:40|286.2|286.1|286.2|286.1|286.2|286.1|286.2|286.1|4008
1613567690000|2021-02-17 13:14:50|286.3|286.2|286.2|286.1|286.3|286.2|286.2|286.1|13437
1613567710000|2021-02-17 13:15:10|286.3|286.2|286.3|286.2|286.3|286.2|286.3|286.2|997
1613567740000|2021-02-17 13:15:40|286.2|286.1|286.2|286.1|286.2|286.1|286.2|286.1|5076
1613567880000|2021-02-17 13:18:00|286.3|286.2|286.2|286.1|286.3|286.2|286.2|286.1|3664
1613567910000|2021-02-17 13:18:30|286.1|286|286.1|286|286.1|286|286.1|286|11289
1613568040000|2021-02-17 13:20:40|286.2|286.1|286.2|286.1|286.2|286.1|286.1|286|12303
1613568180000|2021-02-17 13:23:00|286.3|286.2|286.3|286.2|286.3|286.2|286.3|286.1|6303
1613568200000|2021-02-17 13:23:20|286.2|286.1|286.3|286.1|286.3|286.2|286.2|286.1|11542
1613568210000|2021-02-17 13:23:30|286.2||286.2||286.2||286.2||0
1613568220000|2021-02-17 13:23:40|||||||||3963
1613568290000|2021-02-17 13:24:50|286.1|286|286.1|286|286.1|286|286.1|286|5247
1613568310000|2021-02-17 13:25:10|286|285.9|286.1|286|286.1|286|286|285.9|32747
1613568320000|2021-02-17 13:25:20|286|285.9|286.1|286|286.1|286|286|285.9|7389
1613568410000|2021-02-17 13:26:50|||||||||500
1613568480000|2021-02-17 13:28:00|286.2|286.1|286.1|286|286.2|286.1|286.1|286|15599
1613568550000|2021-02-17 13:29:10|286.2||286.1||286.2||286.1||2001
1613568570000|2021-02-17 13:29:30|286|285.9|286.1|286|286.1|286|286|285.9|17279
1613568600000|2021-02-17 13:30:00|286.2||286.1||286.2||286.1||3714
1613568640000|2021-02-17 13:30:40|286.2|286.1|286.2|286|286.2|286.1|286.2|286|8766
1613568660000|2021-02-17 13:31:00|286.1|286.1|286.1|286|286.2|286.1|286.1|286|2125
1613568670000|2021-02-17 13:31:10|286.2||286.2||286.2||286.2||0
1613568680000|2021-02-17 13:31:20|286.1|285.9|286.1|286|286.1|286|286.1|285.9|21605
1613568690000|2021-02-17 13:31:30||285.9||286||286||285.9|1167
1613568710000|2021-02-17 13:31:50|286|285.9|286.1|286|286.1|286|286|285.8|30219
1613568740000|2021-02-17 13:32:20|286|285.9|286|285.9|286.1|286|286|285.9|9358
1613568870000|2021-02-17 13:34:30|||||||||1000
1613568900000|2021-02-17 13:35:00|286.1|286|286.1|286|286.1|286|286.1|286|3781
1613568920000|2021-02-17 13:35:20|286.2||286.2||286.2||286.1||3949
1613568980000|2021-02-17 13:36:20|286.1||286.2||286.2||286.1||818
1613569000000|2021-02-17 13:36:40||286.1||286.1||286.1||286.1|0
1613569020000|2021-02-17 13:37:00|286.3|286.2|286.2|286.1|286.3|286.2|286.2|286.1|10492
1613569070000|2021-02-17 13:37:50|286.1|286|286.1|286|286.1|286.1|286.1|286|9507
1613569090000|2021-02-17 13:38:10|286.2|286.1|286.2|286.1|286.2|286.1|286.2|286.1|2023
1613569120000|2021-02-17 13:38:40|286.3|286.2|286.2|286.1|286.3|286.2|286.2|286.1|7095
1613569200000|2021-02-17 13:40:00|286.3||286.2||286.3||286.2||5201
1613569270000|2021-02-17 13:41:10|286.3|286.2|286.3|286.2|286.3|286.2|286.3|286.2|2159
1613569280000|2021-02-17 13:41:20|286.2|286.1|286.2|286.1|286.2|286.1|286.2|286.1|14409
1613569320000|2021-02-17 13:42:00|286.3|286.2|286.2|286.1|286.3|286.2|286.2|286.1|2091
1613569360000|2021-02-17 13:42:40|286.1|286|286.2|286|286.2|286.1|286.1|286|13110
1613569380000|2021-02-17 13:43:00||286.1||286.1||286.1||286.1|0
1613569400000|2021-02-17 13:43:20|286.1|286|286.2|286.1|286.2|286.1|286.1|286|2014
1613569490000|2021-02-17 13:44:50|286.3|286.2|286.2|286.1|286.3|286.2|286.2|286.1|18745
1613569540000|2021-02-17 13:45:40|286.1|286|286.1|286|286.1|286|286.1|286|8973
1613569620000|2021-02-17 13:47:00|286.2|286.1|286.1|286|286.2|286.1|286.1|286|10251
1613569670000|2021-02-17 13:47:50|286|285.9|286.1|285.9|286.1|286|286|285.9|24204
1613569680000|2021-02-17 13:48:00|286|285.8|285.9|285.8|286|285.8|285.9|285.8|11308
1613569690000|2021-02-17 13:48:10|286||286||286||286||0
1613569730000|2021-02-17 13:48:50||285.9||285.8||285.9||285.8|0
1613569740000|2021-02-17 13:49:00||285.9||285.9||285.9||285.9|0
1613569790000|2021-02-17 13:49:50|285.9|285.8|286.1|286|286.2|286.1|285.7|285.5|134247
1613569800000|2021-02-17 13:50:00|286.2|285.9|286.2|286|286.2|286|286.1|285.9|6702
1613569810000|2021-02-17 13:50:10|286.3|286.1|286.2|286.1|286.3|286.2|286.2|286.1|27640
1613569820000|2021-02-17 13:50:20|286.1|286|286.1|286|286.1|286|286.1|286|13275
1613569830000|2021-02-17 13:50:30|286|285.9|286|285.9|286|286|286|285.9|5031
1613569870000|2021-02-17 13:51:10|286.1|286|286.2|286.1|286.2|286.1|286.1|286|12732
1613569880000|2021-02-17 13:51:20|286.1|286|286.1|286|286.1|286|286.1|286|0
1613569890000|2021-02-17 13:51:30|286.2|286.1|286.1|286|286.2|286.1|286.1|286|4918
1613569900000|2021-02-17 13:51:40|286|285.9|286.1|285.9|286.1|286|286|285.9|0
1613569930000|2021-02-17 13:52:10|286||286||286||286||0
1613569940000|2021-02-17 13:52:20|285.9|285.8|285.9|285.7|285.9|285.8|285.9|285.7|16053
1613569950000|2021-02-17 13:52:30|285.8||285.8||285.8||285.8||0
1613569960000|2021-02-17 13:52:40|285.9|285.6|285.8|285.6|285.9|285.7|285.7|285.6|6002
1613569970000|2021-02-17 13:52:50|285.7|285.5|285.6|285.5|285.7|285.5|285.6|285.5|825
1613569980000|2021-02-17 13:53:00|285.7|285.6|285.7|285.6|285.8|285.7|285.7|285.6|8738
1613569990000|2021-02-17 13:53:10|285.6|285.5|285.7|285.5|285.7|285.6|285.6|285.5|400
1613570000000|2021-02-17 13:53:20|285.6||285.7||285.7||285.6||0
1613570010000|2021-02-17 13:53:30||285.6||285.6||285.6||285.6|0
1613570030000|2021-02-17 13:53:50|285.6|285.5|285.6|285.5|285.6|285.5|285.6|285.5|4081
1613570060000|2021-02-17 13:54:20|285.7|285.6|285.7|285.5|285.7|285.6|285.6|285.5|11967
1613570070000|2021-02-17 13:54:30|285.8|285.6|285.8|285.7|285.9|285.7|285.8|285.6|3420
1613570100000|2021-02-17 13:55:00|285.7|285.6|285.7|285.6|285.7|285.6|285.7|285.6|1988
1613570110000|2021-02-17 13:55:10|285.8|285.7|285.8|285.7|285.8|285.7|285.8|285.7|0
1613570160000|2021-02-17 13:56:00|285.9|285.8|285.9|285.8|285.9|285.8|285.9|285.8|1225
1613570170000|2021-02-17 13:56:10|285.8|285.7|285.9|285.8|285.9|285.8|285.8|285.7|6
1613570230000|2021-02-17 13:57:10|285.8|285.7|285.9|285.7|285.9|285.7|285.8|285.7|3761
1613570270000|2021-02-17 13:57:50||285.8||285.8||285.8||285.8|0
1613570280000|2021-02-17 13:58:00|||||||||1200
1613570300000|2021-02-17 13:58:20|||||||||1500
1613570310000|2021-02-17 13:58:30|285.8|285.7|285.8|285.7|285.9|285.7|285.8|285.7|9703
1613570320000|2021-02-17 13:58:40||285.6||285.6||285.7||285.6|2897
1613570330000|2021-02-17 13:58:50||285.7||285.7||285.7||285.7|0
1613570340000|2021-02-17 13:59:00||285.6||285.6||285.6||285.6|0
1613570350000|2021-02-17 13:59:10||285.7||285.7||285.7||285.7|0
1613570360000|2021-02-17 13:59:20||285.6||285.6||285.6||285.6|2605
1613570370000|2021-02-17 13:59:30||285.7||285.7||285.7||285.7|0
1613570380000|2021-02-17 13:59:40|285.7|285.6|285.8|285.7|285.8|285.7|285.7|285.6|253
1613570460000|2021-02-17 14:01:00|285.9|285.8|285.8|285.7|285.9|285.8|285.8|285.7|33644
1613570480000|2021-02-17 14:01:20|285.9|285.8|285.8|285.7|285.9|285.8|285.8|285.7|17754
1613570490000|2021-02-17 14:01:30|285.9|285.8|285.8|285.7|285.9|285.8|285.8|285.7|3984
1613570500000|2021-02-17 14:01:40|285.9|285.8|285.8|285.7|285.9|285.8|285.8|285.7|23379
1613570510000|2021-02-17 14:01:50|285.9||285.8||285.9||285.8||4400
1613570520000|2021-02-17 14:02:00|285.7|285.6|285.7|285.6|285.7|285.6|285.7|285.6|19949
1613570530000|2021-02-17 14:02:10|285.8|285.7|285.8|285.6|285.8|285.7|285.8|285.6|8109
1613570570000|2021-02-17 14:02:50|285.7||285.7||285.7||285.7||0
1613570580000|2021-02-17 14:03:00|285.8||285.8||285.8||285.8||0
1613570610000|2021-02-17 14:03:30|285.7|285.5|285.6|285.5|285.8|285.6|285.6|285.4|64118
1613570620000|2021-02-17 14:03:40|285.7|285.6|285.7|285.6|285.7|285.6|285.7|285.6|1748
1613570640000|2021-02-17 14:04:00||285.5||285.5||285.5||285.5|5547
1613570650000|2021-02-17 14:04:10||285.6||285.5||285.6||285.5|600
1613570670000|2021-02-17 14:04:30|285.6|285.6|285.7|285.6|285.7|285.6|285.6|285.6|1484
1613570690000|2021-02-17 14:04:50|285.6|285.5|285.7|285.5|285.7|285.6|285.6|285.5|1966
1613570700000|2021-02-17 14:05:00||285.6||285.6||285.6||285.6|0
1613570710000|2021-02-17 14:05:10||285.5||285.5||285.5||285.5|0
1613570720000|2021-02-17 14:05:20||285.6||285.6||285.6||285.6|0
1613570840000|2021-02-17 14:07:20|||||||||2000
1613570850000|2021-02-17 14:07:30|285.6|285.5|285.6|285.5|285.7|285.6|285.6|285.5|12597
1613570930000|2021-02-17 14:08:50|285.5|285.4|285.6|285.5|285.6|285.5|285.5|285.4|21678
1613570940000|2021-02-17 14:09:00|285.5|285.4|285.6|285.4|285.6|285.4|285.5|285.4|10960
1613570950000|2021-02-17 14:09:10|285.5||285.6||285.6||285.5||0
1613570980000|2021-02-17 14:09:40|285.5||285.5||285.5||285.5||0
1613571000000|2021-02-17 14:10:00|285.6|285.5|285.6|285.4|285.6|285.5|285.5|285.4|12760
1613571010000|2021-02-17 14:10:10|285.5|285.5|285.5|285.4|285.5|285.5|285.5|285.4|1339
1613571020000|2021-02-17 14:10:20|285.4|285.3|285.5|285.3|285.5|285.3|285.4|285.3|2655
1613571070000|2021-02-17 14:11:10||285.4||285.4||285.4||285.4|0
1613571120000|2021-02-17 14:12:00|285.4|285.3|285.5|285.3|285.5|285.3|285.4|285.3|4004
1613571140000|2021-02-17 14:12:20|285.4||285.4||285.4||285.4||0
1613571250000|2021-02-17 14:14:10||285.2||285.2||285.3||285.2|12982
1613571260000|2021-02-17 14:14:20||285.3||285.3||285.3||285.3|0
1613571270000|2021-02-17 14:14:30||285.2||285.2||285.2||285.2|1247
1613571280000|2021-02-17 14:14:40|285.3||285.3||285.3||285.3||155
1613571290000|2021-02-17 14:14:50|285.4||285.4||285.4||285.4||5026
1613571300000|2021-02-17 14:15:00|285.3||285.3||285.4||285.3||2145
1613571310000|2021-02-17 14:15:10|285.4||285.4||285.4||285.4||1935
1613571330000|2021-02-17 14:15:30||285.3||285.2||285.3||285.2|3227
1613571340000|2021-02-17 14:15:40|285.3||285.3||285.3||285.3||0
1613571350000|2021-02-17 14:15:50|285.4||285.4||285.4||285.4||1227
1613571390000|2021-02-17 14:16:30|285.3||285.3||285.3||285.3||0
1613571400000|2021-02-17 14:16:40|285.4|285.3|285.4|285.3|285.4|285.3|285.4|285.3|7000
1613571410000|2021-02-17 14:16:50|285.3|285.2|285.3|285.2|285.3|285.2|285.3|285.2|4401
1613571420000|2021-02-17 14:17:00|||||||||583
1613571460000|2021-02-17 14:17:40|285.4|285.3|285.4|285.3|285.4|285.3|285.4|285.2|5970
1613571470000|2021-02-17 14:17:50|||||||||2000
1613571480000|2021-02-17 14:18:00|285.3|285.2|285.4|285.2|285.4|285.2|285.3|285.2|4563
1613571490000|2021-02-17 14:18:10||285.3||285.2||285.3||285.2|0
1613571510000|2021-02-17 14:18:30||285.3||285.3||285.3||285.3|0
1613571540000|2021-02-17 14:19:00|285.3|285.2|285.3|285.2|285.3|285.2|285.3|285.2|1227
1613571550000|2021-02-17 14:19:10|285.4||285.4||285.4||285.4||0
1613571560000|2021-02-17 14:19:20|285.3||285.4||285.4||285.3||0
1613571570000|2021-02-17 14:19:30|285.3||285.3||285.3||285.3||0
1613571580000|2021-02-17 14:19:40|285.4|285.3|285.4|285.3|285.4|285.3|285.4|285.2|1478
1613571690000|2021-02-17 14:21:30|285.3|285.2|285.3|285.2|285.3|285.2|285.3|285.2|2890
1613571710000|2021-02-17 14:21:50|285.2|285.1|285.2|285.1|285.2|285.1|285.2|285|11472
1613571720000|2021-02-17 14:22:00|285.1|285|285.2|285|285.2|285.1|285.1|285|2420
1613571730000|2021-02-17 14:22:10||285.1||285.1||285.1||285|0
1613571740000|2021-02-17 14:22:20|285.1|285|285|284.9|285.1|285|285|284.9|11193
1613571790000|2021-02-17 14:23:10|284.9|284.8|285|284.8|285|284.9|284.9|284.8|6332
1613571800000|2021-02-17 14:23:20|284.9|284.9|285|284.8|285|284.9|284.9|284.8|7986
1613571810000|2021-02-17 14:23:30|284.9||285||285||284.9||0
1613571820000|2021-02-17 14:23:40|284.9|284.9|285|284.9|285|284.9|284.9|284.8|4218
1613571830000|2021-02-17 14:23:50||284.8||284.8||284.8||284.8|0
1613571840000|2021-02-17 14:24:00|284.9||284.9||284.9||284.9||0
1613571860000|2021-02-17 14:24:20|||||||||1000
1613571890000|2021-02-17 14:24:50|284.8|284.7|284.8|284.7|284.8|284.7|284.8|284.6|27000
1613571900000|2021-02-17 14:25:00|284.9|284.8|284.9|284.8|284.9|284.8|284.9|284.8|4332
1613571930000|2021-02-17 14:25:30|285|284.9|285.2|285.1|285.2|285.1|285|284.9|15231
1613571940000|2021-02-17 14:25:40||285||285.1||285.1||285|934
1613572000000|2021-02-17 14:26:40|285.3|285.2|285.4|285.3|285.4|285.3|285.2|285.1|19864
1613572040000|2021-02-17 14:27:20|285.5|285.4|285.6|285.5|285.6|285.5|285.5|285.4|25734
1613572060000|2021-02-17 14:27:40|285.5|285.4|285.6|285.4|285.6|285.4|285.5|285.4|11262
1613572080000|2021-02-17 14:28:00|285.5||285.5||285.5||285.5||0
1613572100000|2021-02-17 14:28:20|285.6|285.5|285.6|285.5|285.6|285.5|285.6|285.5|1240
1613572120000|2021-02-17 14:28:40|285.5|285.4|285.5|285.4|285.5|285.4|285.5|285.4|1227
1613572180000|2021-02-17 14:29:40|285.4|285.3|285.4|285.3|285.4|285.3|285.4|285.3|14968
1613572190000|2021-02-17 14:29:50|285.5|285.4|285.5|285.3|285.5|285.4|285.5|285.3|1227
1613572200000|2021-02-17 14:30:00|285.4||285.4||285.4||285.4||0
1613572240000|2021-02-17 14:30:40|285.5|285.4|285.5|285.4|285.5|285.4|285.5|285.4|8181
1613572250000|2021-02-17 14:30:50|285.4|285.3|285.4|285.3|285.5|285.4|285.4|285.3|5015
1613572270000|2021-02-17 14:31:10|285.3|285.2|285.4|285.2|285.4|285.2|285.3|285.2|10256
1613572300000|2021-02-17 14:31:40|||||||||2600
1613572320000|2021-02-17 14:32:00|285.3||285.4||285.4||285.3||2769
1613572360000|2021-02-17 14:32:40|285.5|285.3|285.5|285.4|285.5|285.4|285.5|285.3|10525
1613572380000|2021-02-17 14:33:00|285.4|285.3|285.4|285.3|285.5|285.3|285.4|285.3|7835
1613572410000|2021-02-17 14:33:30|285.5|285.4|285.5|285.4|285.5|285.4|285.5|285.3|1090
1613572420000|2021-02-17 14:33:40||285.3||285.3||285.4||285.3|0
1613572430000|2021-02-17 14:33:50||285.4||285.4||285.4||285.4|0
1613572440000|2021-02-17 14:34:00|285.4|285.3|285.5|285.3|285.5|285.3|285.4|285.3|1227
1613572450000|2021-02-17 14:34:10|285.4||285.4||285.4||285.4||0
1613572460000|2021-02-17 14:34:20|285.5|285.4|285.5|285.3|285.5|285.4|285.5|285.3|2087
1613572470000|2021-02-17 14:34:30|285.6|285.4|285.8|285.7|285.8|285.7|285.6|285.4|20000
1613572480000|2021-02-17 14:34:40|285.9|285.8|285.9|285.8|286|285.8|285.9|285.7|0
1613572490000|2021-02-17 14:34:50|286|285.9|286|285.8|286|285.9|285.9|285.8|991
1613572500000|2021-02-17 14:35:00|285.9|285.9|286|285.8|286|285.9|285.9|285.8|0
1613572510000|2021-02-17 14:35:10|285.9|285.9|285.8|285.7|285.9|285.9|285.8|285.7|8607
1613572530000|2021-02-17 14:35:30|285.7|285.6|285.8|285.6|285.8|285.6|285.7|285.5|1296
1613572560000|2021-02-17 14:36:00||285.7||285.6||285.7||285.6|10502
1613572570000|2021-02-17 14:36:10|285.7||285.8||285.8||285.7||794
1613572610000|2021-02-17 14:36:50|285.7||285.7||285.7||285.7||0
1613572620000|2021-02-17 14:37:00|285.6|285.5|285.7|285.5|285.7|285.6|285.6|285.5|11994
1613572640000|2021-02-17 14:37:20||285.6||285.6||285.6||285.6|0
1613572660000|2021-02-17 14:37:40||285.5||285.5||285.6||285.5|3555
1613572670000|2021-02-17 14:37:50||285.6||285.5||285.6||285.5|38
1613572680000|2021-02-17 14:38:00||285.6||285.6||285.6||285.6|0
1613572690000|2021-02-17 14:38:10|285.6|285.5|285.8|285.7|285.8|285.7|285.6|285.5|5205
1613572700000|2021-02-17 14:38:20||285.6||285.7||285.7||285.6|4727
1613572710000|2021-02-17 14:38:30|285.9|285.8|285.9|285.8|285.9|285.8|285.9|285.8|10125
1613572730000|2021-02-17 14:38:50|286|285.9|285.9|285.8|286|285.9|285.9|285.8|19961
1613572740000|2021-02-17 14:39:00|285.8|285.7|285.9|285.7|285.9|285.8|285.8|285.7|32692
1613572750000|2021-02-17 14:39:10|285.8|285.6|285.9|285.8|285.9|285.8|285.8|285.6|17947
1613572760000|2021-02-17 14:39:20|286|285.9|286|285.8|286|285.9|285.9|285.8|5669
1613572770000|2021-02-17 14:39:30|||||||||1
1613572780000|2021-02-17 14:39:40|285.9|285.7|285.9|285.7|285.9|285.7|285.8|285.7|703
1613572800000|2021-02-17 14:40:00||285.8||285.7||285.8||285.7|0
1613572820000|2021-02-17 14:40:20|285.8|285.8|285.9|285.8|285.9|285.8|285.8|285.8|6709
1613572860000|2021-02-17 14:41:00|285.8|285.7|285.8|285.7|285.8|285.7|285.8|285.7|4661
1613572890000|2021-02-17 14:41:30|285.9|285.8|285.9|285.8|285.9|285.8|285.9|285.7|6259
1613572900000|2021-02-17 14:41:40|285.8|285.7|285.9|285.7|285.9|285.7|285.8|285.7|3256
1613572910000|2021-02-17 14:41:50|285.8||285.9||285.9||285.8||0
1613572920000|2021-02-17 14:42:00||285.8||285.8||285.8||285.8|0
1613572940000|2021-02-17 14:42:20||285.7||285.7||285.7||285.7|8043
1613572950000|2021-02-17 14:42:30|285.8||285.8||285.8||285.8||0
1613572960000|2021-02-17 14:42:40|285.9|285.8|285.9|285.7|285.9|285.8|285.9|285.7|1225
1613572970000|2021-02-17 14:42:50||285.8||285.8||285.8||285.8|100
1613572980000|2021-02-17 14:43:00|285.8|285.7|285.9|285.7|285.9|285.8|285.8|285.7|2000
1613572990000|2021-02-17 14:43:10||285.8||285.8||285.8||285.8|201
1613573000000|2021-02-17 14:43:20|||||||||9575
1613573010000|2021-02-17 14:43:30|286|285.9|286|285.9|286|285.9|286|285.9|6893
1613573070000|2021-02-17 14:44:30|285.9|285.8|285.9|285.8|285.9|285.8|285.9|285.8|3057
1613573080000|2021-02-17 14:44:40|286|285.9|285.9|285.8|286|285.9|285.9|285.8|3124
1613573090000|2021-02-17 14:44:50|286||286||286||286||0
1613573100000|2021-02-17 14:45:00||285.9||285.8||285.9||285.8|0
1613573110000|2021-02-17 14:45:10||285.9||285.9||285.9||285.9|0
1613573180000|2021-02-17 14:46:20|286.1|286|286.1|286|286.1|286|286.1|286|12009
1613573220000|2021-02-17 14:47:00|286|285.9|286.1|286|286.1|286|286|285.9|14414
1613573300000|2021-02-17 14:48:20|286|285.9|286.1|285.9|286.1|286|286|285.9|10360
1613573330000|2021-02-17 14:48:50|286||286.1||286.1||286||0
1613573360000|2021-02-17 14:49:20|286||286||286||286||0
1613573380000|2021-02-17 14:49:40|285.9|285.8|286|285.9|286|285.9|285.9|285.8|11257
1613573390000|2021-02-17 14:49:50|||||||||101
1613573410000|2021-02-17 14:50:10|286.1||286.1||286.1||286||35142
1613573420000|2021-02-17 14:50:20|286|285.8|285.9|285.8|286|285.9|285.9|285.8|18559
1613573430000|2021-02-17 14:50:30|286|285.9|286|285.8|286|285.9|286|285.8|3730
1613573440000|2021-02-17 14:50:40|285.9|285.9|285.9|285.8|286|285.9|285.9|285.8|3135
1613573450000|2021-02-17 14:50:50|||||||||1845
1613573460000|2021-02-17 14:51:00|285.8|285.7|285.9|285.8|285.9|285.8|285.8|285.7|9551
1613573470000|2021-02-17 14:51:10|285.8|285.7|285.9|285.8|285.9|285.8|285.8|285.7|19749
1613573480000|2021-02-17 14:51:20|285.8|285.7|285.8|285.7|285.8|285.7|285.8|285.6|5752
1613573490000|2021-02-17 14:51:30|285.9|285.8|285.8|285.7|285.9|285.8|285.8|285.7|5468
1613573500000|2021-02-17 14:51:40|||||||||1181
1613573510000|2021-02-17 14:51:50|285.9|285.8|285.9|285.8|285.9|285.8|285.8|285.7|14004
1613573560000|2021-02-17 14:52:40|286|285.9|286|285.8|286|285.9|286|285.8|6923
1613573570000|2021-02-17 14:52:50||285.9||285.8||285.9||285.8|10838
1613573580000|2021-02-17 14:53:00|285.9||285.9||286||285.9||0
1613573600000|2021-02-17 14:53:20|||||||||4575
1613573650000|2021-02-17 14:54:10|285.8|285.7|285.8|285.7|285.9|285.7|285.8|285.7|5212
1613573690000|2021-02-17 14:54:50|285.7|285.6|285.8|285.6|285.8|285.6|285.7|285.6|3564
1613573710000|2021-02-17 14:55:10|||||||||1000
1613573720000|2021-02-17 14:55:20|285.7|285.5|285.7|285.6|285.7|285.6|285.7|285.5|0
1613573740000|2021-02-17 14:55:40|285.8|285.7|285.8|285.7|285.8|285.7|285.8|285.7|1483
1613573770000|2021-02-17 14:56:10|285.7|285.6|285.8|285.6|285.8|285.6|285.7|285.6|6410
1613573790000|2021-02-17 14:56:30|285.7||285.7||285.7||285.7||0
1613573830000|2021-02-17 14:57:10|285.8|285.7|285.7|285.6|285.8|285.7|285.7|285.6|10864
1613573840000|2021-02-17 14:57:20|285.8|285.7|285.8|285.7|285.8|285.7|285.8|285.7|1240
1613573890000|2021-02-17 14:58:10|285.7|285.6|285.7|285.6|285.7|285.6|285.7|285.6|8521
1613573900000|2021-02-17 14:58:20|285.8|285.7|285.8|285.7|285.8|285.7|285.8|285.7|3391
1613573910000|2021-02-17 14:58:30||285.6||285.6||285.7||285.6|2476
1613573920000|2021-02-17 14:58:40|285.7|285.7|285.8|285.6|285.8|285.7|285.7|285.6|6367
1613573930000|2021-02-17 14:58:50||285.7||285.7||285.7||285.7|0
1613574020000|2021-02-17 15:00:20|285.9|285.8|285.9|285.8|285.9|285.8|285.9|285.8|2797
1613574030000|2021-02-17 15:00:30|286|285.9|286|285.9|286|285.9|286|285.8|8397
1613574050000|2021-02-17 15:00:50|||||||||500
1613574070000|2021-02-17 15:01:10|286.1|286|286|285.9|286.1|286|286|285.9|12741
1613574080000|2021-02-17 15:01:20|286.1|286|286.1|286|286.1|286|286.1|286|6799
1613574090000|2021-02-17 15:01:30|286.2|286.1|286.1|286|286.2|286.1|286.1|286|300
1613574130000|2021-02-17 15:02:10|286|285.9|286|285.9|286.1|285.9|286|285.9|10850
1613574160000|2021-02-17 15:02:40|286.1|286|286.1|285.9|286.1|286|286.1|285.9|3974
1613574190000|2021-02-17 15:03:10||286||286||286||286|3940
1613574220000|2021-02-17 15:03:40|||||||||500
1613574250000|2021-02-17 15:04:10|286|285.9|286.1|286|286.1|286|286|285.9|14443
1613574270000|2021-02-17 15:04:30|286|285.9|286.1|286|286.1|286|286|285.9|4942
1613574280000|2021-02-17 15:04:40|286|285.9|286|285.9|286|285.9|286|285.9|2033
1613574290000|2021-02-17 15:04:50|286.1|286|286.1|286|286.1|286|286.1|286|1238
1613574300000|2021-02-17 15:05:00||285.9||286||286||285.9|2297
1613574310000|2021-02-17 15:05:10||285.9||286||286||285.9|9471
1613574320000|2021-02-17 15:05:20|286|285.9|286|285.9|286.1|286|286|285.9|12444
1613574330000|2021-02-17 15:05:30|286.1|286|286.1|286|286.1|286|286|285.9|2220
1613574340000|2021-02-17 15:05:40|||||||||2769
1613574370000|2021-02-17 15:06:10|286|285.9|286|285.9|286|285.9|286|285.9|6405
1613574390000|2021-02-17 15:06:30|285.9|285.8|285.9|285.8|285.9|285.8|285.9|285.8|6514
1613574400000|2021-02-17 15:06:40|286|285.9|285.9|285.8|286|285.9|285.9|285.8|5714
1613574410000|2021-02-17 15:06:50|286||286||286||286||0
1613574420000|2021-02-17 15:07:00||285.9||285.9||285.9||285.9|0
1613574440000|2021-02-17 15:07:20|286.1|286|286.1|285.9|286.1|286|286.1|285.9|5562
1613574480000|2021-02-17 15:08:00|286|286|286|285.9|286|286|286|285.9|2453
1613574490000|2021-02-17 15:08:10|286.1|286|286.1|286|286.1|286|286|285.9|6399
1613574510000|2021-02-17 15:08:30|286|285.9|286.1|285.9|286.1|285.9|286|285.9|2700
1613574540000|2021-02-17 15:09:00|286.2|286|286.1|286|286.2|286.1|286.1|286|42740
1613574550000|2021-02-17 15:09:10|286.2|285.9|286.2|286.1|286.2|286.1|286.1|285.9|11309
1613574560000|2021-02-17 15:09:20|286.3|286.2|286.2|286.1|286.3|286.2|286.2|286.1|7099
1613574570000|2021-02-17 15:09:30|286.3|286.2|286.3|286.2|286.4|286.2|286.3|286.2|7883
1613574580000|2021-02-17 15:09:40|286.4||286.3||286.4||286.3||2000
1613574590000|2021-02-17 15:09:50|286.4||286.3||286.4||286.3||2605
1613574600000|2021-02-17 15:10:00|||||||||2300
1613574620000|2021-02-17 15:10:20||286.1||286.2||286.2||286.1|22647
1613574650000|2021-02-17 15:10:50|||||||||750
1613574730000|2021-02-17 15:12:10|286.4|286.3|286.3|286.2|286.4|286.3|286.3|286.2|17222
1613574820000|2021-02-17 15:13:40|286.4||286.3||286.4||286.3||18705
1613574880000|2021-02-17 15:14:40|||||||||1250
1613574940000|2021-02-17 15:15:40|286.2|286.1|286.2|286.1|286.2|286.1|286.2|286.1|24398
1613574990000|2021-02-17 15:16:30|286.1|286|286.2|286.1|286.2|286.1|286.1|286|32093
1613575000000|2021-02-17 15:16:40|286.3|286.2|286.3|286.2|286.3|286.2|286.3|286.2|4412
1613575070000|2021-02-17 15:17:50|||||||||200
1613575100000|2021-02-17 15:18:20|286.4|286.3|286.4|286.3|286.4|286.3|286.4|286.3|8053
1613575120000|2021-02-17 15:18:40|286.3|286.2|286.3|286.2|286.3|286.2|286.3|286.2|5725
1613575130000|2021-02-17 15:18:50|||||||||4000
1613575170000|2021-02-17 15:19:30|286.4|286.3|286.4|286.3|286.5|286.4|286.4|286.3|37527
1613575180000|2021-02-17 15:19:40||286.2||286.2||286.2||286.2|0
1613575190000|2021-02-17 15:19:50||286.3||286.3||286.3||286.2|0
1613575200000|2021-02-17 15:20:00||286.2||286.3||286.3||286.2|0
1613575230000|2021-02-17 15:20:30|||||||||500
1613575290000|2021-02-17 15:21:30|286.3|286.2|286.4|286.2|286.4|286.3|286.3|286.2|7347
1613575300000|2021-02-17 15:21:40||286.3||286.3||286.3||286.3|4621
1613575320000|2021-02-17 15:22:00|286.3|286.2|286.4|286.2|286.4|286.3|286.3|286.2|2147
1613575340000|2021-02-17 15:22:20|286.3|286.1|286.2|286.1|286.3|286.1|286.2|286.1|10066
1613575350000|2021-02-17 15:22:30|286.1|286|286.1|286|286.2|286|286.1|286|19684
1613575360000|2021-02-17 15:22:40|286.2|286.1|286.2|286.1|286.2|286.1|286.2|286|4604
1613575370000|2021-02-17 15:22:50|286.1|286|286.1|286|286.1|286|286.1|286|5319
1613575380000|2021-02-17 15:23:00|286|285.9|286|285.9|286|285.9|286|285.9|4395
1613575390000|2021-02-17 15:23:10|286.1|286|286.1|286|286.1|286|286.1|285.9|3147
1613575400000|2021-02-17 15:23:20|286|285.9|286.1|285.9|286.1|286|286|285.9|5513
1613575430000|2021-02-17 15:23:50|286|285.8|285.9|285.8|286|285.8|285.9|285.8|1760
1613575450000|2021-02-17 15:24:10|286|285.9|286|285.9|286|285.9|286|285.9|10634
1613575460000|2021-02-17 15:24:20|285.9|285.8|285.9|285.8|285.9|285.9|285.9|285.8|0
1613575530000|2021-02-17 15:25:30|285.8|285.7|285.9|285.8|285.9|285.8|285.8|285.7|4645
1613575550000|2021-02-17 15:25:50|286|285.9|286|285.9|286|285.9|286|285.9|17829
1613575590000|2021-02-17 15:26:30|285.9|285.8|286|285.8|286|285.8|285.9|285.8|6234
1613575600000|2021-02-17 15:26:40||285.9||285.8||285.9||285.8|0
1613575630000|2021-02-17 15:27:10||285.9||285.8||285.9||285.8|0
1613575650000|2021-02-17 15:27:30|285.9||285.9||285.9||285.9||0
1613575680000|2021-02-17 15:28:00|286||286||286||286||2707
1613575690000|2021-02-17 15:28:10|285.9|285.7|285.9|285.8|285.9|285.8|285.9|285.7|8748
1613575700000|2021-02-17 15:28:20|||||||||1000
1613575720000|2021-02-17 15:28:40|||||||||1000
1613575750000|2021-02-17 15:29:10|286|285.9|285.9|285.8|286|285.9|285.9|285.8|11668
1613575760000|2021-02-17 15:29:20|286|285.9|286|285.9|286|285.9|286|285.9|1425
1613575820000|2021-02-17 15:30:20|||||||||3551
1613575840000|2021-02-17 15:30:40|285.9|285.8|285.9|285.8|285.9|285.8|285.9|285.8|16156
1613575850000|2021-02-17 15:30:50|286||285.9||286||285.9||0
1613575860000|2021-02-17 15:31:00|285.8|285.7|285.9|285.8|285.9|285.8|285.8|285.7|9956
1613575870000|2021-02-17 15:31:10|||||||||1888
1613575880000|2021-02-17 15:31:20||285.7||285.8||285.8||285.7|3152
1613575890000|2021-02-17 15:31:30|285.8|285.7|285.8|285.7|285.9|285.7|285.8|285.7|3301
1613575920000|2021-02-17 15:32:00|285.9|285.8|285.8|285.7|285.9|285.8|285.8|285.7|4
1613575970000|2021-02-17 15:32:50|285.9|285.8|285.9|285.8|285.9|285.8|285.9|285.8|6525
1613575990000|2021-02-17 15:33:10|286|285.9|286|285.9|286|285.9|286|285.9|11207
1613576010000|2021-02-17 15:33:30|285.9|285.8|286|285.8|286|285.8|285.9|285.8|4077
1613576030000|2021-02-17 15:33:50|285.9||285.9||285.9||285.9||0
1613576080000|2021-02-17 15:34:40|286|285.9|286|285.9|286|285.9|286|285.9|2751
1613576090000|2021-02-17 15:34:50|286.1|286|286.1|285.9|286.1|286|286|285.9|18700
1613576100000|2021-02-17 15:35:00|286|286|286.1|286|286.1|286|286|285.9|4291
1613576110000|2021-02-17 15:35:10|286.2|286.1|286.1|286|286.2|286.1|286|285.9|39582
1613576120000|2021-02-17 15:35:20|286|285.9|286.1|285.9|286.1|285.9|286|285.9|3567
1613576130000|2021-02-17 15:35:30|286||286||286||286||0
1613576160000|2021-02-17 15:36:00|286.1|286|286.1|286|286.1|286|286.1|286|2450
1613576240000|2021-02-17 15:37:20|||||||||3033
1613576260000|2021-02-17 15:37:40|286.2|286.1|286.2|286.1|286.2|286.1|286.2|286.1|17098
1613576270000|2021-02-17 15:37:50|286.3|286.2|286.3|286.2|286.3|286.2|286.2|286.1|8528
1613576300000|2021-02-17 15:38:20|286.2|286.1|286.3|286.1|286.3|286.2|286.2|286.1|8869
1613576310000|2021-02-17 15:38:30||286.2||286.1||286.2||286.1|0
1613576320000|2021-02-17 15:38:40|||||||||2500
1613576330000|2021-02-17 15:38:50|286.2||286.2||286.2||286.2||166
1613576340000|2021-02-17 15:39:00|286.3|286.2|286.3|286.2|286.3|286.2|286.2|286.1|3132
1613576400000|2021-02-17 15:40:00|286.4|286.3|286.3|286.2|286.4|286.3|286.3|286.2|14110
1613576490000|2021-02-17 15:41:30|286.4|286.3|286.4|286.3|286.4|286.3|286.3|286.3|0
1613576500000|2021-02-17 15:41:40|286.3|286.2|286.5|286.3|286.5|286.3|286.3|286.2|39844
1613576510000|2021-02-17 15:41:50||286.4||286.4||286.4||286.3|5715
1613576530000|2021-02-17 15:42:10|286.4|286.3|286.4|286.3|286.4|286.3|286.4|286.3|15416
1613576560000|2021-02-17 15:42:40|286.5|286.4|286.4|286.3|286.5|286.4|286.4|286.3|18069
1613576570000|2021-02-17 15:42:50|286.5|286.4|286.4|286.3|286.5|286.4|286.4|286.3|5786
1613576620000|2021-02-17 15:43:40|286.3|286.2|286.4|286.2|286.4|286.2|286.3|286.2|13950
1613576630000|2021-02-17 15:43:50|286.3||286.3||286.4||286.3||0
1613576640000|2021-02-17 15:44:00|286.4|286.3|286.4|286.3|286.4|286.3|286.4|286.3|2742
1613576660000|2021-02-17 15:44:20|||||||||500
1613576700000|2021-02-17 15:45:00|286.5|286.4|286.4|286.3|286.5|286.4|286.4|286.3|15811
1613576730000|2021-02-17 15:45:30||286.2||286.3||286.3||286.2|25831
1613576770000|2021-02-17 15:46:10|286.5|286.4|286.5|286.4|286.5|286.4|286.5|286.4|17560
1613576810000|2021-02-17 15:46:50|286.6|286.5|286.7|286.6|286.7|286.6|286.6|286.5|87534
1613576820000|2021-02-17 15:47:00|286.8|286.7|286.8|286.7|286.8|286.7|286.8|286.7|0
1613576830000|2021-02-17 15:47:10|286.9|286.8|286.8|286.7|286.9|286.8|286.8|286.7|17528
1613576840000|2021-02-17 15:47:20|||||||||246
1613576860000|2021-02-17 15:47:40|||||||||120
1613576870000|2021-02-17 15:47:50|286.7|286.6|286.7|286.5|286.8|286.6|286.6|286.5|74780
1613576880000|2021-02-17 15:48:00||286.6||286.6||286.6||286.6|0
1613576900000|2021-02-17 15:48:20|286.8|286.7|286.8|286.7|286.8|286.7|286.7|286.6|18215
1613576910000|2021-02-17 15:48:30|286.9|286.8|286.9|286.8|287|286.9|286.8|286.8|29060
1613576940000|2021-02-17 15:49:00|287|286.9|287|286.9|287|286.9|287|286.9|6320
1613576950000|2021-02-17 15:49:10||286.8||286.9||286.9||286.8|10193
1613576960000|2021-02-17 15:49:20|287.1|287|287|286.9|287.1|287|287|286.9|12053
1613576970000|2021-02-17 15:49:30|287.1|287|287|286.9|287.1|287|287|286.9|13714
1613576980000|2021-02-17 15:49:40|287.1|287|287.1|286.9|287.1|287|287|286.9|16023
1613576990000|2021-02-17 15:49:50|287.2|287|287.1|286.9|287.2|287|287|286.9|15589
1613577000000|2021-02-17 15:50:00|287||287||287||287||0
1613577020000|2021-02-17 15:50:20|286.9|286.8|287|286.9|287|286.9|286.9|286.8|24108
1613577050000|2021-02-17 15:50:50|287.1|287|287|286.9|287.1|287|287|286.9|20216
1613577070000|2021-02-17 15:51:10|286.9|286.8|286.8|286.7|287|286.9|286.8|286.7|11355
1613577090000|2021-02-17 15:51:30|286.9||286.8||286.9||286.8||0
1613577110000|2021-02-17 15:51:50|286.9|286.8|286.9|286.8|287|286.8|286.9|286.8|1167
1613577120000|2021-02-17 15:52:00|286.8|286.7|286.9|286.7|286.9|286.7|286.8|286.7|10869
1613577130000|2021-02-17 15:52:10|286.8|286.8|286.8|286.7|286.9|286.8|286.8|286.7|4097
1613577170000|2021-02-17 15:52:50|286.9|286.8|286.9|286.7|286.9|286.8|286.9|286.7|7940
1613577180000|2021-02-17 15:53:00|286.8|286.8|286.9|286.8|286.9|286.8|286.8|286.8|0
1613577190000|2021-02-17 15:53:10|286.8|286.7|286.8|286.7|286.9|286.7|286.8|286.7|4862
1613577200000|2021-02-17 15:53:20|286.9||286.9||286.9||286.9||0
1613577210000|2021-02-17 15:53:30|286.8||286.8||286.8||286.8||0
1613577220000|2021-02-17 15:53:40|||||||||1850
1613577250000|2021-02-17 15:54:10|286.7|286.6|286.5|286.4|286.7|286.6|286.5|286.4|28433
1613577260000|2021-02-17 15:54:20|286.6|286.5|286.6|286.5|286.6|286.5|286.6|286.5|6888
1613577270000|2021-02-17 15:54:30|||||||||2987
1613577290000|2021-02-17 15:54:50|286.7||286.6||286.7||286.6||2248
1613577300000|2021-02-17 15:55:00|286.7|286.6|286.7|286.6|286.7|286.6|286.7|286.6|2002
1613577310000|2021-02-17 15:55:10|286.8|286.5|286.6|286.5|286.8|286.5|286.6|286.5|18768
1613577330000|2021-02-17 15:55:30|286.7|286.6|286.6|286.5|286.7|286.6|286.6|286.5|30223
1613577340000|2021-02-17 15:55:40|286.5|286.4|286.5|286.4|286.6|286.4|286.5|286.4|6147
1613577390000|2021-02-17 15:56:30|286.6|286.5|286.6|286.5|286.6|286.5|286.5|286.4|13475
1613577420000|2021-02-17 15:57:00|286.5|286.4|286.5|286.4|286.5|286.4|286.5|286.4|4911
1613577530000|2021-02-17 15:58:50|286.4|286.3|286.4|286.2|286.4|286.3|286.3|286.2|24360
1613577540000|2021-02-17 15:59:00|286.3|286.3|286.3|286.2|286.4|286.3|286.3|286.2|16854
1613577550000|2021-02-17 15:59:10|286.4|286.3|286.4|286.3|286.4|286.3|286.4|286.3|0
1613577560000|2021-02-17 15:59:20|||||||||900
1613577600000|2021-02-17 16:00:00|286.3|286.2|286.3|286.2|286.4|286.2|286.3|286.2|5218
1613577620000|2021-02-17 16:00:20|286.2|286.1|286.2|286.1|286.2|286.1|286.2|286.1|15431
1613577640000|2021-02-17 16:00:40|286.3|286.2|286.2|286.1|286.3|286.2|286.2|286.1|10318
1613577650000|2021-02-17 16:00:50|286.1|286|286.1|286|286.1|286|286.1|286|704
1613577660000|2021-02-17 16:01:00|286|285.9|286|285.9|286.1|286|286|285.9|22189
1613577670000|2021-02-17 16:01:10|285.9|285.8|285.9|285.8|286|285.8|285.9|285.8|2809
1613577680000|2021-02-17 16:01:20|285.8|285.7|285.9|285.7|285.9|285.7|285.8|285.7|2550
1613577690000|2021-02-17 16:01:30||285.8||285.8||285.8||285.7|0
1613577720000|2021-02-17 16:02:00|285.8|285.7|285.9|285.7|285.9|285.8|285.8|285.7|4062
1613577730000|2021-02-17 16:02:10|285.8|285.8|285.8|285.7|285.8|285.8|285.8|285.7|125
1613577740000|2021-02-17 16:02:20||285.6||285.6||285.6||285.6|5745
1613577770000|2021-02-17 16:02:50|285.7|285.7|285.8|285.7|285.8|285.7|285.7|285.6|10485
1613577790000|2021-02-17 16:03:10|285.9|285.8|286|285.8|286|285.9|285.9|285.8|14718
1613577810000|2021-02-17 16:03:30|286.1|285.9|286|285.9|286.1|286|286|285.9|19410
1613577820000|2021-02-17 16:03:40|286.1||286||286.1||286||110
1613577830000|2021-02-17 16:03:50|286.1|286|286.1|286|286.1|286|286.1|286|987
1613577840000|2021-02-17 16:04:00|286.2|285.9|286.1|285.9|286.2|286|286.1|285.9|3759
1613577870000|2021-02-17 16:04:30||286||285.9||286||285.9|4038
1613577900000|2021-02-17 16:05:00|286|286|286|285.9|286.1|286|286|285.9|1026
1613577910000|2021-02-17 16:05:10|286.1|286|286.1|285.9|286.1|286|286.1|285.9|8744
1613577920000|2021-02-17 16:05:20||286||286||286||286|9164
1613577960000|2021-02-17 16:06:00|286|285.9|285.9|285.8|286|285.9|285.9|285.8|23703
1613577970000|2021-02-17 16:06:10|285.8|285.7|285.9|285.8|285.9|285.8|285.8|285.6|9379
1613578010000|2021-02-17 16:06:50|||||||||3000
1613578020000|2021-02-17 16:07:00|286|285.9|286|285.9|286|285.9|286|285.9|17595
1613578030000|2021-02-17 16:07:10|286.1|286|286.2|286|286.2|286.1|286.1|286|9225
1613578040000|2021-02-17 16:07:20|286.1||286.1||286.1||286.1||0
1613578050000|2021-02-17 16:07:30|||||||||400
1613578080000|2021-02-17 16:08:00||285.9||286||286||285.9|6550
1613578150000|2021-02-17 16:09:10|286|285.9|285.9|285.8|286.1|285.9|285.9|285.8|14398
1613578160000|2021-02-17 16:09:20||285.7||285.8||285.8||285.7|0
1613578180000|2021-02-17 16:09:40|286|285.9|286|285.9|286|285.9|286|285.8|4939
1613578200000|2021-02-17 16:10:00|285.9|285.8|285.9|285.8|286|285.8|285.9|285.8|2608
1613578230000|2021-02-17 16:10:30|286|285.9|286|285.9|286|285.9|286|285.9|925
1613578240000|2021-02-17 16:10:40|285.9|285.8|285.9|285.8|286|285.9|285.9|285.8|7037
1613578270000|2021-02-17 16:11:10|286|285.9|286|285.9|286|285.9|286|285.9|5874
1613578280000|2021-02-17 16:11:20||285.8||285.8||285.8||285.8|3790
1613578300000|2021-02-17 16:11:40|285.9||285.9||285.9||285.9||0
1613578310000|2021-02-17 16:11:50|286|285.9|286|285.9|286|285.9|286|285.9|1256
1613578320000|2021-02-17 16:12:00|285.9|285.8|285.9|285.8|285.9|285.8|285.9|285.8|0
1613578350000|2021-02-17 16:12:30|285.8|285.7|285.8|285.7|285.8|285.8|285.8|285.6|23172
1613578360000|2021-02-17 16:12:40|285.9|285.8|285.9|285.8|285.9|285.8|285.8|285.7|8199
1613578370000|2021-02-17 16:12:50||285.7||285.7||285.7||285.7|0
1613578380000|2021-02-17 16:13:00||285.8||285.8||285.8||285.8|5000
1613578390000|2021-02-17 16:13:10|||||||||5000
1613578410000|2021-02-17 16:13:30|285.8|285.7|285.8|285.7|285.8|285.7|285.8|285.7|2638
1613578450000|2021-02-17 16:14:10|285.9|285.8|285.9|285.8|286|285.8|285.9|285.8|23135
1613578470000|2021-02-17 16:14:30|286|285.9|286|285.8|286|285.9|285.9|285.8|4809
1613578480000|2021-02-17 16:14:40|285.9||285.9||285.9||285.9||0
1613578490000|2021-02-17 16:14:50|286||285.9||286||285.9||4298
1613578500000|2021-02-17 16:15:00|286|285.8|285.9|285.7|286|285.8|285.9|285.7|0
1613578510000|2021-02-17 16:15:10|286|285.8|286|285.8|286|285.8|285.9|285.7|0
1613578520000|2021-02-17 16:15:20|285.9|285.7|285.9|285.7|285.9|285.7|285.9|285.7|0
1613578530000|2021-02-17 16:15:30|286|285.8|286|285.8|286|285.8|285.9|285.7|1226
1613578540000|2021-02-17 16:15:40|285.9|285.7|286|285.8|286|285.8|285.9|285.7|0
1613578550000|2021-02-17 16:15:50|285.9|285.7|286|285.8|286|285.8|285.9|285.7|0
1613578560000|2021-02-17 16:16:00|285.9|285.7|286|285.8|286|285.8|285.9|285.7|133
1613578570000|2021-02-17 16:16:10|285.9|285.7|286|285.8|286|285.8|285.9|285.7|0
1613578580000|2021-02-17 16:16:20|285.9|285.7|285.9|285.7|286|285.8|285.9|285.7|0
1613578590000|2021-02-17 16:16:30|286|285.8|285.9|285.7|286|285.8|285.9|285.7|0
1613578600000|2021-02-17 16:16:40|286|285.8|285.9|285.7|286|285.8|285.9|285.7|0
1613578610000|2021-02-17 16:16:50|286|285.8|285.9|285.7|286|285.8|285.9|285.7|0
1613578620000|2021-02-17 16:17:00|286|285.8|286|285.8|286|285.8|285.9|285.7|0
1613578630000|2021-02-17 16:17:10|285.9|285.7|286|285.8|286|285.8|285.9|285.7|0
1613578640000|2021-02-17 16:17:20|285.9|285.7|286.1|285.8|286.1|285.8|285.9|285.7|0
1613578650000|2021-02-17 16:17:30|286|285.7|286|285.7|286.1|285.8|286|285.7|0
1613578660000|2021-02-17 16:17:40|286.1|285.8|286.1|285.8|286.1|285.9|286|285.7|0
1613578670000|2021-02-17 16:17:50|286|285.7|285.9|285.7|286|285.8|285.9|285.7|0
1613578680000|2021-02-17 16:18:00|286|285.8|286|285.7|286|285.8|285.9|285.7|0
1613578690000|2021-02-17 16:18:10|286.1|285.8|286.1|285.8|286.1|285.9|286.1|285.8|0
1613578700000|2021-02-17 16:18:20|286|285.7|286|285.8|286.1|285.9|286|285.7|0
1613578710000|2021-02-17 16:18:30|285.9|285.7|285.9|285.7|286|285.8|285.9|285.7|0
1613578720000|2021-02-17 16:18:40|286|285.8|285.9|285.7|286|285.8|285.9|285.7|0
1613578730000|2021-02-17 16:18:50|286|285.8|286|285.8|286|285.8|285.9|285.7|0
1613578740000|2021-02-17 16:19:00|285.9|285.7|286|285.8|286|285.8|285.9|285.7|0
1613578750000|2021-02-17 16:19:10|286.1|285.7|286.1|285.8|286.1|285.8|286|285.7|0
1613578760000|2021-02-17 16:19:20|286.2|285.9|286.1|285.8|286.2|285.9|286.1|285.8|1036
1613578770000|2021-02-17 16:19:30|286.2|285.9|286.1|285.8|286.2|285.9|286|285.8|0
1613578780000|2021-02-17 16:19:40|286.2|285.9|286|285.8|286.2|285.9|286|285.8|0
1613578790000|2021-02-17 16:19:50|285.9|285.7|285.9|285.7|286|285.8|285.9|285.7|248
1613578800000|2021-02-17 16:20:00|286|285.8|285.9|285.7|286.1|285.8|285.9|285.7|0
1613578810000|2021-02-17 16:20:10|286.1|285.8|286.1|285.8|286.1|285.8|286|285.7|3229
1613578830000|2021-02-17 16:20:30|286|285.7|286.1|285.9|286.2|286|286|285.7|571
1613578840000|2021-02-17 16:20:40|286.2|286|286.1|285.9|286.2|286|286.1|285.9|707
1613578850000|2021-02-17 16:20:50|286.2|285.8|286.1|285.8|286.2|285.9|286|285.8|1561
1613578860000|2021-02-17 16:21:00|286|285.7|286|285.8|286.2|285.9|286|285.7|2726
1613578870000|2021-02-17 16:21:10|286.1|285.9|286|285.8|286.2|285.9|286|285.8|0
1613578880000|2021-02-17 16:21:20|286.2|285.9|286|285.7|286.2|285.9|286|285.7|1500
1613578890000|2021-02-17 16:21:30|286.1|285.8|286.1|285.8|286.2|285.9|286.1|285.8|27
1613578900000|2021-02-17 16:21:40|286.2|285.9|286.1|285.8|286.2|285.9|286.1|285.8|0
1613578910000|2021-02-17 16:21:50|286.2|285.9|286.2|285.9|286.2|285.9|286.1|285.8|0
1613578920000|2021-02-17 16:22:00|286.1|285.8|286.2|285.9|286.2|285.9|286.1|285.8|0
1613578930000|2021-02-17 16:22:10|286.1|285.8|286.1|285.8|286.2|286|286.1|285.8|0
1613578940000|2021-02-17 16:22:20|286|285.7|286|285.7|286|285.7|286|285.7|0
1613578950000|2021-02-17 16:22:30|286.1|285.9|286|285.8|286.1|285.9|286|285.8|0
1613578960000|2021-02-17 16:22:40|286.1|285.9|286|285.8|286.1|285.9|286|285.8|1070
1613578970000|2021-02-17 16:22:50|286.1|285.9|285.9|285.7|286.1|285.9|285.9|285.7|0
1613578980000|2021-02-17 16:23:00|286.1|285.9|286|285.8|286.1|285.9|286|285.8|6003
1613578990000|2021-02-17 16:23:10|286.1|285.9|286.1|285.9|286.1|285.9|286|285.8|0
1613579000000|2021-02-17 16:23:20|286|285.8|286.1|285.9|286.1|285.9|286|285.8|0
1613579010000|2021-02-17 16:23:30|286|285.8|286|285.8|286|285.8|286|285.8|0
1613579030000|2021-02-17 16:23:50|286.1|285.9|285.9|285.7|286.1|285.9|285.9|285.7|1843
1613579040000|2021-02-17 16:24:00|286|285.8|286|285.7|286.1|285.8|285.9|285.7|0
1613579050000|2021-02-17 16:24:10||285.8||285.8||285.8||285.8|1387
1613579060000|2021-02-17 16:24:20|286.1|285.9|286.1|285.9|286.2|286|286|285.8|0
1613579070000|2021-02-17 16:24:30|286.2|286|286.1|285.9|286.2|286|286.1|285.9|2700
1613579080000|2021-02-17 16:24:40|286.2|286|286.2|286|286.2|286|286.1|285.9|0
1613579090000|2021-02-17 16:24:50|286.1|285.9|286.2|286|286.2|286|286.1|285.9|0
1613579100000|2021-02-17 16:25:00|286.1|285.9|286.2|286|286.2|286|286.1|285.9|0
1613579110000|2021-02-17 16:25:10|286.1|285.9|286.2|286|286.2|286|286.1|285.9|940
1613579120000|2021-02-17 16:25:20|286.1|285.9|286.1|285.9|286.1|285.9|286.1|285.9|0
1613579130000|2021-02-17 16:25:30|286.2|286|286.2|286|286.2|286|286.1|285.9|0
1613579140000|2021-02-17 16:25:40|286.1|285.9|286.1|285.9|286.2|286|286.1|285.9|0
1613579150000|2021-02-17 16:25:50|286.2|286|286.2|286|286.2|286|286.1|285.9|0
1613579160000|2021-02-17 16:26:00|286.3|286.1|287.1|286.8|287.1|286.8|286.3|286.1|12745
1613579170000|2021-02-17 16:26:10|287|286.7|286.8|286.6|287|286.7|286.8|286.6|1500
1613579180000|2021-02-17 16:26:20|286.9|286.7|287|286.8|287.1|286.8|286.9|286.7|2646
1613579190000|2021-02-17 16:26:30|287.1|286.9|287.7|287.5|287.7|287.5|287.1|286.9|8767
1613579200000|2021-02-17 16:26:40|287.8|287.6|287.4|287.2|287.8|287.6|287.4|287.2|2890
1613579210000|2021-02-17 16:26:50|287.5|287.3|287.5|287.3|287.5|287.3|287.5|287.3|0
1613579220000|2021-02-17 16:27:00|287.6|287.4|287.5|287.3|287.6|287.4|287.5|287.3|0
1613579230000|2021-02-17 16:27:10|287.7|287.4|287.5|287.3|287.7|287.5|287.5|287.3|2788
1613579240000|2021-02-17 16:27:20|287.6|287.4|287.6|287.4|287.6|287.4|287.5|287.3|0
1613579250000|2021-02-17 16:27:30|287.5|287.3|287.7|287.5|287.7|287.5|287.5|287.3|0
1613579260000|2021-02-17 16:27:40|287.6|287.4|287.6|287.4|287.6|287.4|287.5|287.3|0
1613579270000|2021-02-17 16:27:50|287.5|287.3|287.6|287.3|287.9|287.7|287.5|287.3|2204
1613579280000|2021-02-17 16:28:00|287.7|287.4|287.6|287.4|287.7|287.5|287.6|287.4|0
1613579290000|2021-02-17 16:28:10|287.7|287.5|287.6|287.4|287.7|287.5|287.5|287.3|0
1613579300000|2021-02-17 16:28:20|287.5|287.3|287.8|287.5|287.8|287.5|287.5|287.2|664
1613579310000|2021-02-17 16:28:30|287.7|287.4|287.8|287.6|287.8|287.6|287.7|287.4|0
1613579320000|2021-02-17 16:28:40|287.7|287.5|287.8|287.6|287.8|287.6|287.7|287.5|0
1613579330000|2021-02-17 16:28:50|287.9|287.7|287.8|287.6|287.9|287.7|287.8|287.6|3330
1613579340000|2021-02-17 16:29:00|287.9|287.7|287.8|287.6|287.9|287.7|287.8|287.6|1217
1613579350000|2021-02-17 16:29:10|287.9|287.7|287.9|287.7|287.9|287.7|287.8|287.6|0
1613579360000|2021-02-17 16:29:20|287.8|287.6|287.9|287.6|287.9|287.7|287.8|287.5|0
1613579370000|2021-02-17 16:29:30|287.7|287.5|287.6|287.3|287.7|287.5|287.3|287.1|4464
1613579380000|2021-02-17 16:29:40|287.5|287.2|287.5|287.2|287.5|287.2|287.4|287.1|913
1613579390000|2021-02-17 16:29:50|287.2|286.9|287|286.6|287.3|287|287|286.6|4080
1613635200000|2021-02-18 08:00:00|285.9|285.7|286.9|286.5|286.9|286.5|285.9|285.7|106738
1613635210000|2021-02-18 08:00:10|287|286.6|287.5|287.2|287.5|287.2|287|286.6|1318
1613635220000|2021-02-18 08:00:20|287.4|286.9|287.1|286.5|287.4|287|286.9|286.3|19449
1613635230000|2021-02-18 08:00:30|287|286.4|287|286.4|287|286.4|287|286.4|4305
1613635240000|2021-02-18 08:00:40|286.9||286.8||286.9||286.8||0
1613635250000|2021-02-18 08:00:50|286.6|286.2|286.6|286|286.6|286.2|286.6|285.8|3576
1613635260000|2021-02-18 08:01:00||286.1||286.1||286.1||286.1|0
1613635280000|2021-02-18 08:01:20|286.5|286|286.5|286|286.5|286|286.5|286|0
1613635300000|2021-02-18 08:01:40||286.1||286.1||286.1||286.1|0
1613635320000|2021-02-18 08:02:00|286.3|285.9|285.7|285.5|286.3|285.9|285.7|285.5|15359
1613635330000|2021-02-18 08:02:10|285.6|285.2|285.8|285.3|285.9|285.3|285.5|285.2|5093
1613635340000|2021-02-18 08:02:20|285.9|285.4|286.2|285.6|286.3|286|285.8|285.4|21407
1613635350000|2021-02-18 08:02:30|286.3|285.7|286.6|286.1|286.6|286.1|286.3|285.7|266
1613635360000|2021-02-18 08:02:40|286.7|286.2|286.9|286.5|287|286.5|286.7|286.2|1747
1613635370000|2021-02-18 08:02:50|287|286.6|287.2|286.9|287.2|286.9|286.8|286.5|10068
1613635380000|2021-02-18 08:03:00|287.1|286.8|287.2|286.7|287.2|286.8|286.9|286.5|3557
1613635390000|2021-02-18 08:03:10|287.3|286.8|287.5|286.9|287.5|286.9|287.3|286.8|7467
1613635400000|2021-02-18 08:03:20||287||287.1||287.1||287|0
1613635410000|2021-02-18 08:03:30|287.6|287.5|287.2|286.7|287.8|287.5|287.2|286.5|105276
1613635450000|2021-02-18 08:04:10||286.9||286.9||286.9||286.9|0
1613635460000|2021-02-18 08:04:20|287.1|287|287.1|286.7|287.1|287|287.1|286.7|9336
1613635490000|2021-02-18 08:04:50|287.2|286.8|287.3|287|287.3|287|287.2|286.8|6765
1613635500000|2021-02-18 08:05:00|287.4|286.8|287.2|286.9|287.4|287.1|287.1|286.8|4559
1613635510000|2021-02-18 08:05:10|287.1|286.8|287.1|286.7|287.1|286.8|287.1|286.7|0
1613635520000|2021-02-18 08:05:20|287|286.6|286.9|286.6|287|286.6|286.9|286.4|3198
1613635530000|2021-02-18 08:05:30|287|286.7|287.1|286.7|287.1|286.7|287|286.7|1645
1613635550000|2021-02-18 08:05:50|287|286.6|286.8|286.3|287|286.6|286.8|286.3|1628
1613635560000|2021-02-18 08:06:00|286.9|286.4|287.2|286.8|287.3|286.8|286.9|286.4|13165
1613635570000|2021-02-18 08:06:10|287.1|286.7|286.9|286.5|287.1|286.7|286.9|286.4|2556
1613635580000|2021-02-18 08:06:20|286.8|286.4|286.8|286.4|286.8|286.4|286.8|286.4|0
1613635590000|2021-02-18 08:06:30|286.9|286.5|287.1|286.8|287.3|287|286.9|286.5|36776
1613635600000|2021-02-18 08:06:40|287||287||287||287||0
1613635610000|2021-02-18 08:06:50|287.1|286.6|287.3|287|287.3|287|287.1|286.6|32593
1613635620000|2021-02-18 08:07:00||287.1||287||287.1||287|0
1613635630000|2021-02-18 08:07:10||287.1||287.1||287.1||287.1|0
1613635660000|2021-02-18 08:07:40|287.2|287|286.7|286.3|287.2|287|286.7|286.3|8437
1613635670000|2021-02-18 08:07:50|286.6|286.2|286.5|286.1|286.8|286.4|286.3|286|10843
1613635680000|2021-02-18 08:08:00|286.6|286.2|286.6|286.2|286.6|286.2|286.5|286.2|0
1613635690000|2021-02-18 08:08:10|286.7|286.3|287.1|286.7|287.2|286.8|286.7|286.3|30845
1613635700000|2021-02-18 08:08:20|287.2|286.8|287.2|286.8|287.2|286.8|287.2|286.8|0
1613635710000|2021-02-18 08:08:30|287.3|286.9|287.4|287|287.5|287|287.3|286.9|19637
1613635720000|2021-02-18 08:08:40|287.3|286.9|287.3|286.9|287.3|286.9|287.3|286.9|104
1613635730000|2021-02-18 08:08:50|287.2|286.8|287.1|286.8|287.2|286.8|287.1|286.7|289
1613635760000|2021-02-18 08:09:20|287.3|286.9|287.4|287.1|287.4|287.1|287.3|286.9|6819
1613635770000|2021-02-18 08:09:30|287.7|287.2|287.7|287.4|287.7|287.4|287.6|287.2|20031
1613635780000|2021-02-18 08:09:40|287.6|287.3|287.6|287.1|287.6|287.3|287.6|287.1|0
1613635790000|2021-02-18 08:09:50||287.2||287.3||287.3||287.2|0
1613635800000|2021-02-18 08:10:00|287.5|287.1|287.5|287.1|287.5|287.1|287.5|287.1|0
1613635810000|2021-02-18 08:10:10|287.4||287.3||287.4||287.3||0
1613635820000|2021-02-18 08:10:20|287.4|287.2|287.2|286.8|287.4|287.2|287.2|286.7|7471
1613635830000|2021-02-18 08:10:30||286.9||286.9||286.9||286.9|0
1613635850000|2021-02-18 08:10:50||287||287||287||287|0
1613635860000|2021-02-18 08:11:00|287.1|286.8|287.1|286.7|287.1|286.8|286.8|286.7|6055
1613635870000|2021-02-18 08:11:10|287|286.6|287.7|287.3|287.8|287.3|286.7|286.3|73512
1613635880000|2021-02-18 08:11:20|287.6|287.2|287.4|287|287.6|287.2|287.4|287|469
1613635890000|2021-02-18 08:11:30|287.3|286.9|287.1|286.6|287.3|287|287.1|286.6|2266
1613635900000|2021-02-18 08:11:40|287|286.5|286.8|286.4|287|286.5|286.8|286.3|13177
1613635910000|2021-02-18 08:11:50||286.3||286.4||286.4||286.3|0
1613635940000|2021-02-18 08:12:20|286.9|286.5|287|286.7|287.1|286.7|286.9|286.5|9663
1613635950000|2021-02-18 08:12:30|287.1|286.8|287.1|286.8|287.1|286.8|287.1|286.8|937
1613635960000|2021-02-18 08:12:40|287.2|286.9|287.6|287|287.7|287.3|287.2|286.9|69631
1613635970000|2021-02-18 08:12:50|287.5|287.1|287.5|287|287.5|287.2|287.5|287|0
1613635980000|2021-02-18 08:13:00|287.6|287.1|287.7|287.3|287.7|287.3|287.6|287.1|0
1613635990000|2021-02-18 08:13:10|287.6|287.2|287.5|287.1|287.6|287.2|287.5|287|4486
1613636010000|2021-02-18 08:13:30|287.6|287.2|288|287.5|288.2|287.7|287.5|287.2|31212
1613636020000|2021-02-18 08:13:40||287.6||287.6||287.6||287.6|1691
1613636030000|2021-02-18 08:13:50|288.1|287.7|288.1|287.8|288.3|287.9|288.1|287.6|2528
1613636040000|2021-02-18 08:14:00|288|288|288.1|287.9|288.1|288|288|287.8|18000
1613636050000|2021-02-18 08:14:10|288.2|288|288.5|288.2|288.5|288.2|288.2|287.9|15861
1613636060000|2021-02-18 08:14:20|288.4|288.1|288.4|288|288.4|288.3|288.2|288|5508
1613636070000|2021-02-18 08:14:30|288.5|288.1|288.6|288.4|288.6|288.5|288.4|288|22716
1613636090000|2021-02-18 08:14:50|288.7|288.5|288.8|288.7|288.8|288.7|288.7|288.5|13007
1613636100000|2021-02-18 08:15:00|288.9|288.8|288.4|288|289.2|289|288.4|287.9|187468
1613636110000|2021-02-18 08:15:10||287.9||288||288||287.8|0
1613636120000|2021-02-18 08:15:20|288.3|287.7|288.1|287.7|288.3|288|288.1|287.6|1
1613636130000|2021-02-18 08:15:30|288|287.8|287.9|287.6|288.1|287.8|287.8|287.5|12320
1613636140000|2021-02-18 08:15:40|288.1|287.7|288|287.7|288.1|287.7|287.7|287.6|2787
1613636150000|2021-02-18 08:15:50|288.1|287.8|288.3|288|288.3|288|288|287.8|6971
1613636160000|2021-02-18 08:16:00|288.6|288.1|288.6|288.3|288.6|288.4|288.4|287.9|94812
1613636170000|2021-02-18 08:16:10||288.4||288.4||288.4||288.3|509
1613636180000|2021-02-18 08:16:20|288.5|288.3|288.5|288|288.5|288.3|288.3|288|59441
1613636190000|2021-02-18 08:16:30|288.4|288.1|288|287.6|288.4|288.1|288|287.6|3741
1613636200000|2021-02-18 08:16:40|287.9||288||288||287.9||0
1613636210000|2021-02-18 08:16:50|288.1|287.7|288|287.8|288.2|288|288|287.7|14382
1613636220000|2021-02-18 08:17:00|287.9|287.9|288|287.8|288|287.9|287.9|287.8|3300
1613636230000|2021-02-18 08:17:10|288.1|287.9|288.4|288.1|288.4|288.1|288.1|287.9|3447
1613636240000|2021-02-18 08:17:20|288.5|288.2|288.4|288.1|288.6|288.4|288.4|288.1|13602
1613636250000|2021-02-18 08:17:30|288.5|288.2|288.4|287.9|288.5|288.3|288.3|287.9|7415
1613636260000|2021-02-18 08:17:40|288.3|288|288.4|288.1|288.5|288.1|288.2|288|1500
1613636270000|2021-02-18 08:17:50|288.3|288|288.1|287.8|288.3|288|288.1|287.8|0
1613636280000|2021-02-18 08:18:00||287.7||287.8||287.8||287.6|0
1613636290000|2021-02-18 08:18:10|288|287.9|288.2|288|288.2|288|288|287.9|2269
1613636300000|2021-02-18 08:18:20||287.9||287.9||288||287.9|0
1613636310000|2021-02-18 08:18:30||288||287.9||288||287.9|0
1613636320000|2021-02-18 08:18:40|288.1|287.8|287.9|287.6|288.1|287.8|287.9|287.6|0
1613636340000|2021-02-18 08:19:00||287.7||287.7||287.7||287.7|0
1613636350000|2021-02-18 08:19:10|288|287.8|287.9|287.7|288|287.9|287.9|287.7|8343
1613636360000|2021-02-18 08:19:20|288|287.8|288.1|287.8|288.1|287.9|288|287.8|1860
1613636370000|2021-02-18 08:19:30|288|287.7|288|287.7|288|287.7|288|287.7|0
1613636380000|2021-02-18 08:19:40|288.1|287.8|288.1|287.8|288.1|287.9|288.1|287.8|0
1613636390000|2021-02-18 08:19:50||287.9||287.9||287.9||287.9|0
1613636400000|2021-02-18 08:20:00|288||288.1||288.1||288||0
1613636410000|2021-02-18 08:20:10|288|287.8|287.8|287.6|288|287.8|287.8|287.6|4138
1613636420000|2021-02-18 08:20:20|287.7|287.5|287.7|287.5|287.7|287.5|287.7|287.5|0
1613636430000|2021-02-18 08:20:30|287.6|287.4|287.6|287.3|287.6|287.4|287.6|287.3|2052
1613636450000|2021-02-18 08:20:50|287.5|287.2|287.5|287.3|287.5|287.4|287.4|287.1|6876
1613636460000|2021-02-18 08:21:00|287.4|287.2|287.5|287.3|287.5|287.3|287.3|287.1|7583
1613636480000|2021-02-18 08:21:20|287.4|287.4|287.7|287.4|287.8|287.6|287.4|287.4|6763
1613636490000|2021-02-18 08:21:30|287.6||287.6||287.6||287.6||0
1613636500000|2021-02-18 08:21:40|287.5|287.3|287.4|287.2|287.7|287.4|287.4|287.2|0
1613636510000|2021-02-18 08:21:50|287.3|287.1|287.3|287.1|287.4|287.2|287.3|287.1|0
1613636520000|2021-02-18 08:22:00|287.2|287|287.2|287|287.2|287|287.1|287|3228
1613636530000|2021-02-18 08:22:10|287.1|287.1|287.3|287.1|287.3|287.2|287.1|287.1|1319
1613636540000|2021-02-18 08:22:20|287.4|287.2|287.5|287.3|287.5|287.3|287.3|287.2|1519
1613636550000|2021-02-18 08:22:30|287.4|287.2|287.5|287.3|287.5|287.3|287.4|287.2|0
1613636560000|2021-02-18 08:22:40|287.4|287.2|287.4|287.2|287.5|287.3|287.4|287.1|2000
1613636570000|2021-02-18 08:22:50|287.5|287.3|287.5|287.3|287.5|287.3|287.5|287.3|0
1613636580000|2021-02-18 08:23:00|287.4|287.2|287.3|287.1|287.4|287.2|287.3|287.1|0
1613636590000|2021-02-18 08:23:10|287.4|287.2|287.5|287.3|287.5|287.3|287.4|287.2|1038
1613636600000|2021-02-18 08:23:20||287.4||287.3||287.4||287.3|2
1613636610000|2021-02-18 08:23:30||287.4||287.3||287.4||287.3|1864
1613636620000|2021-02-18 08:23:40|287.4|287.4|287.7|287.5|287.7|287.5|287.4|287.3|14027
1613636630000|2021-02-18 08:23:50|287.6|287.4|287.4|287.2|287.6|287.4|287.4|287.2|0
1613636640000|2021-02-18 08:24:00|287.5|287.3|287.8|287.6|287.8|287.6|287.5|287.3|9347
1613636650000|2021-02-18 08:24:10|287.9|287.7|287.9|287.7|287.9|287.7|287.9|287.7|3628
1613636660000|2021-02-18 08:24:20|287.8|287.6|288|287.8|288|287.9|287.8|287.6|10994
1613636670000|2021-02-18 08:24:30|288.1|287.9|288.1|287.9|288.1|287.9|288.1|287.8|1952
1613636680000|2021-02-18 08:24:40|288|288|288.1|287.9|288.1|288|288|287.8|57
1613636690000|2021-02-18 08:24:50|288|287.8|287.9|287.7|288|287.8|287.9|287.7|7142
1613636720000|2021-02-18 08:25:20|288|287.8|287.8|287.6|288.1|287.9|287.6|287.4|7975
1613636730000|2021-02-18 08:25:30|287.9|287.7|287.7|287.5|287.9|287.7|287.6|287.5|5261
1613636740000|2021-02-18 08:25:40|287.8|287.6|287.8|287.6|287.9|287.6|287.8|287.6|1742
1613636750000|2021-02-18 08:25:50|287.9|287.7|288|287.8|288|287.8|287.8|287.7|5753
1613636760000|2021-02-18 08:26:00|287.9|287.9|287.9|287.8|287.9|287.9|287.9|287.8|0
1613636770000|2021-02-18 08:26:10|287.8|287.7|287.7|287.5|287.8|287.7|287.7|287.5|4064
1613636780000|2021-02-18 08:26:20|287.8||287.7||287.8||287.7||0
1613636790000|2021-02-18 08:26:30|287.6|287.4|287.6|287.4|287.6|287.4|287.6|287.4|4108
1613636810000|2021-02-18 08:26:50|287.7|287.5|287.7|287.5|287.7|287.6|287.7|287.5|3067
1613636830000|2021-02-18 08:27:10|287.6|287.4|287.5|287.3|287.7|287.4|287.5|287.3|1452
1613636840000|2021-02-18 08:27:20|287.4||287.5||287.5||287.4||0
1613636860000|2021-02-18 08:27:40|287.4||287.5||287.5||287.4||0
1613636870000|2021-02-18 08:27:50|287.4||287.4||287.5||287.4||0
1613636880000|2021-02-18 08:28:00|287.3|287.2|287.3|287.1|287.4|287.2|287.2|287.1|4467
1613636900000|2021-02-18 08:28:20|287.4|287.2|287.5|287.4|287.5|287.4|287.4|287.2|1051
1613636910000|2021-02-18 08:28:30|287.6|287.5|287.7|287.5|287.7|287.5|287.6|287.4|2032
1613636940000|2021-02-18 08:29:00|287.6|287.4|287.5|287.3|287.6|287.4|287.5|287.3|7448
1613636960000|2021-02-18 08:29:20|287.6|287.4|287.6|287.4|287.6|287.4|287.6|287.4|0
1613636970000|2021-02-18 08:29:30|287.5|287.3|287.3|287.1|287.5|287.3|287.3|287.1|2734
1613636990000|2021-02-18 08:29:50|287.6|287.2|287.7|287.5|287.7|287.5|287.5|287.2|28597
1613637000000|2021-02-18 08:30:00|287.8|287.6|287.6|287.5|287.9|287.7|287.6|287.5|8028
1613637010000|2021-02-18 08:30:10|287.7||287.7||287.7||287.7||1500
1613637020000|2021-02-18 08:30:20|287.6|287.4|287.7|287.5|287.7|287.5|287.4|287.3|3097
1613637040000|2021-02-18 08:30:40|287.8|287.6|287.9|287.7|287.9|287.7|287.8|287.6|1507
1613637050000|2021-02-18 08:30:50|287.8||287.9||287.9||287.8||0
1613637060000|2021-02-18 08:31:00||287.8||287.8||287.8||287.8|0
1613637070000|2021-02-18 08:31:10|288|287.9|288|287.9|288|287.9|288|287.9|3992
1613637080000|2021-02-18 08:31:20|287.9|287.8|288|287.8|288|287.8|287.9|287.8|4607
1613637090000|2021-02-18 08:31:30|287.9|287.7|287.9|287.7|287.9|287.8|287.9|287.7|0
1613637110000|2021-02-18 08:31:50|287.8||287.8||287.8||287.8||0
1613637120000|2021-02-18 08:32:00|287.7|287.6|287.8|287.6|287.8|287.6|287.7|287.5|1777
1613637130000|2021-02-18 08:32:10|287.7|287.5|287.7|287.5|287.7|287.5|287.7|287.5|0
1613637140000|2021-02-18 08:32:20|287.8||287.8||287.8||287.8||0
1613637150000|2021-02-18 08:32:30|287.7||287.7||287.7||287.7||0
1613637160000|2021-02-18 08:32:40|287.6|287.4|287.6|287.4|287.6|287.5|287.6|287.4|1819
1613637170000|2021-02-18 08:32:50|287.7|287.5|287.7|287.5|287.7|287.5|287.7|287.5|0
1613637180000|2021-02-18 08:33:00|||||||||400
1613637200000|2021-02-18 08:33:20|287.8|287.6|287.9|287.7|287.9|287.7|287.8|287.6|3597
1613637230000|2021-02-18 08:33:50|288|287.8|288|287.8|288|287.8|287.9|287.8|0
1613637240000|2021-02-18 08:34:00|287.9||288||288||287.9||0
1613637250000|2021-02-18 08:34:10|287.9|287.9|288|287.8|288|287.9|287.9|287.8|1900
1613637260000|2021-02-18 08:34:20||287.9||287.9||287.9||287.9|0
1613637300000|2021-02-18 08:35:00|287.9|287.8|287.8|287.7|287.9|287.8|287.8|287.7|9388
1613637330000|2021-02-18 08:35:30|287.7|287.6|287.7|287.5|287.7|287.6|287.7|287.5|5272
1613637340000|2021-02-18 08:35:40|287.6|287.4|287.7|287.5|287.7|287.6|287.5|287.4|33500
1613637350000|2021-02-18 08:35:50|287.6||287.7||287.7||287.6||0
1613637360000|2021-02-18 08:36:00||287.6||287.6||287.6||287.6|0
1613637370000|2021-02-18 08:36:10|287.8|287.7|287.9|287.7|288|287.8|287.8|287.7|5768
1613637380000|2021-02-18 08:36:20|287.8||287.8||287.8||287.8||0
1613637390000|2021-02-18 08:36:30|287.9||287.9||287.9||287.9||0
1613637400000|2021-02-18 08:36:40|287.8||287.8||287.8||287.8||0
1613637430000|2021-02-18 08:37:10|287.7|287.6|287.7|287.6|287.7|287.6|287.7|287.5|6177
1613637440000|2021-02-18 08:37:20|287.8|287.5|287.7|287.5|287.8|287.6|287.7|287.5|0
1613637450000|2021-02-18 08:37:30|287.8|287.6|287.7|287.6|287.8|287.6|287.7|287.5|10000
1613637460000|2021-02-18 08:37:40||287.5||287.5||287.5||287.5|3048
1613637470000|2021-02-18 08:37:50||287.6||287.6||287.6||287.6|0
1613637480000|2021-02-18 08:38:00|287.8|287.7|287.9|287.7|287.9|287.8|287.8|287.6|3303
1613637520000|2021-02-18 08:38:40|287.8|287.6|287.8|287.6|287.8|287.6|287.7|287.6|3998
1613637530000|2021-02-18 08:38:50|287.7|287.7|287.8|287.6|287.8|287.7|287.7|287.6|0
1613637540000|2021-02-18 08:39:00|287.7||287.8||287.8||287.7||500
1613637550000|2021-02-18 08:39:10|287.7|287.7|287.8|287.7|287.8|287.7|287.7|287.7|0
1613637560000|2021-02-18 08:39:20|287.9|287.8|287.8|287.7|287.9|287.8|287.8|287.7|2674
1613637570000|2021-02-18 08:39:30|287.7|287.6|287.7|287.5|287.7|287.6|287.7|287.5|5117
1613637580000|2021-02-18 08:39:40|287.6||287.6||287.6||287.6||0
1613637600000|2021-02-18 08:40:00|287.5|287.4|287.5|287.3|287.5|287.4|287.4|287.3|8298
1613637610000|2021-02-18 08:40:10|287.6|287.4|287.6|287.4|287.6|287.5|287.6|287.4|1750
1613637620000|2021-02-18 08:40:20|287.5||287.6||287.6||287.5||0
1613637630000|2021-02-18 08:40:30|287.5|287.3|287.4|287.2|287.5|287.3|287.4|287.2|4672
1613637640000|2021-02-18 08:40:40|287.5|287.3|287.5|287.3|287.5|287.3|287.5|287.3|0
1613637670000|2021-02-18 08:41:10|287.4|287.1|287.2|287|287.5|287.1|287.2|287|24011
1613637680000|2021-02-18 08:41:20|287.1|286.9|287|286.8|287.1|286.9|287|286.8|10751
1613637700000|2021-02-18 08:41:40|286.9||287||287||286.9||665
1613637710000|2021-02-18 08:41:50|286.9|286.7|286.9|286.7|286.9|286.8|286.8|286.7|3162
1613637720000|2021-02-18 08:42:00|287|286.8|287.3|287.1|287.3|287.1|287|286.8|14678
1613637730000|2021-02-18 08:42:10|287.2|287|287.1|286.9|287.2|287|287.1|286.9|4048
1613637750000|2021-02-18 08:42:30|287.2|287|287.2|287.1|287.2|287.1|287.2|287|3064
1613637780000|2021-02-18 08:43:00|287.3|287.2|287.3|287.1|287.3|287.2|287.3|287.1|1074
1613637790000|2021-02-18 08:43:10||287.2||287.2||287.2||287.2|0
1613637810000|2021-02-18 08:43:30|287.4|287.3|287.4|287.2|287.5|287.4|287.4|287.2|4528
1613637820000|2021-02-18 08:43:40|287.5|287.3|287.5|287.3|287.5|287.3|287.5|287.3|0
1613637850000|2021-02-18 08:44:10|287.6|287.4|287.7|287.5|287.7|287.6|287.6|287.4|14452
1613637860000|2021-02-18 08:44:20|287.8|287.6|287.8|287.6|287.8|287.6|287.8|287.6|1218
1613637880000|2021-02-18 08:44:40|287.7|287.7|287.8|287.6|287.8|287.7|287.7|287.6|5247
1613637890000|2021-02-18 08:44:50|287.7||287.7||287.7||287.7||0
1613637900000|2021-02-18 08:45:00|287.8|287.7|287.6|287.5|287.8|287.7|287.6|287.5|3079
1613637940000|2021-02-18 08:45:40|287.5|287.4|287.5|287.4|287.5|287.4|287.5|287.4|2976
1613637950000|2021-02-18 08:45:50|287.4|287.3|287.5|287.3|287.5|287.3|287.4|287.3|0
1613637960000|2021-02-18 08:46:00|287.4|287.2|287.5|287.4|287.7|287.5|287.4|287.2|27386
1613637970000|2021-02-18 08:46:10|287.6||287.6||287.6||287.6||0
1613637990000|2021-02-18 08:46:30|287.5|287.3|287.5|287.3|287.5|287.3|287.5|287.3|1206
1613638000000|2021-02-18 08:46:40|287.6|287.4|287.6|287.4|287.6|287.4|287.6|287.4|0
1613638030000|2021-02-18 08:47:10||287.5||287.5||287.5||287.5|4000
1613638040000|2021-02-18 08:47:20|287.7|287.6|287.7|287.6|287.7|287.6|287.7|287.6|3932
1613638080000|2021-02-18 08:48:00|287.6|287.5|287.4|287.2|287.6|287.5|287.4|287.2|5589
1613638090000|2021-02-18 08:48:10||287.3||287.3||287.3||287.3|0
1613638100000|2021-02-18 08:48:20|287.5|287.4|287.5|287.4|287.5|287.4|287.5|287.3|1219
1613638110000|2021-02-18 08:48:30|287.6|287.3|287.6|287.5|287.6|287.5|287.6|287.3|1382
1613638130000|2021-02-18 08:48:50|287.7||287.7||287.7||287.6||1347
1613638140000|2021-02-18 08:49:00||287.6||287.6||287.6||287.6|0
1613638160000|2021-02-18 08:49:20|287.6|287.5|287.6|287.5|287.7|287.6|287.6|287.5|3086
1613638170000|2021-02-18 08:49:30|287.5|287.4|287.6|287.4|287.6|287.4|287.5|287.4|1217
1613638180000|2021-02-18 08:49:40|287.7|287.5|287.6|287.5|287.8|287.6|287.6|287.5|33581
1613638190000|2021-02-18 08:49:50||287.4||287.4||287.4||287.4|0
1613638200000|2021-02-18 08:50:00|287.5|287.3|287.5|287.3|287.5|287.4|287.5|287.3|0
1613638230000|2021-02-18 08:50:30|287.4|287.2|287.3|287.1|287.4|287.2|287.3|287.1|1180
1613638250000|2021-02-18 08:50:50||287||287.1||287.1||287|0
1613638260000|2021-02-18 08:51:00|287.2||287.2||287.2||287.2||0
1613638270000|2021-02-18 08:51:10|287.3|287.2|287.3|287.1|287.3|287.2|287.2|287.1|22988
1613638280000|2021-02-18 08:51:20|287.4|287.2|287.3|287.1|287.4|287.2|287.3|287.1|0
1613638290000|2021-02-18 08:51:30||287.2||287.2||287.2||287.1|0
1613638300000|2021-02-18 08:51:40|287.4||287.4||287.4||287.4||0
1613638320000|2021-02-18 08:52:00|287.3||287.3||287.3||287.3||0
1613638340000|2021-02-18 08:52:20|287.2|287.1|287.2|287.1|287.3|287.1|287.2|287.1|4249
1613638350000|2021-02-18 08:52:30|287.4|287.2|287.5|287.3|287.5|287.3|287.3|287.2|14542
1613638370000|2021-02-18 08:52:50|287.4||287.4||287.4||287.4||0
1613638380000|2021-02-18 08:53:00|287.5|287.4|287.5|287.4|287.5|287.4|287.5|287.4|3945
1613638410000|2021-02-18 08:53:30|||||||||1750
1613638420000|2021-02-18 08:53:40|287.4|287.3|287.5|287.3|287.5|287.3|287.4|287.3|4291
1613638430000|2021-02-18 08:53:50||287.4||287.4||287.4||287.4|0
1613638460000|2021-02-18 08:54:20|287.4|287.3|287.5|287.3|287.5|287.4|287.4|287.3|1741
1613638470000|2021-02-18 08:54:30||287.4||287.4||287.4||287.4|0
1613638480000|2021-02-18 08:54:40|||||||||1500
1613638500000|2021-02-18 08:55:00|287.6|287.5|287.5|287.4|287.6|287.5|287.5|287.3|8114
1613638510000|2021-02-18 08:55:10|287.6||287.6||287.6||287.6||0
1613638530000|2021-02-18 08:55:30|287.5|287.5|287.6|287.4|287.6|287.5|287.5|287.4|2401
1613638550000|2021-02-18 08:55:50|287.7|287.5|287.7|287.6|287.7|287.6|287.7|287.5|4245
1613638560000|2021-02-18 08:56:00|287.6|287.5|287.7|287.5|287.7|287.5|287.6|287.5|5308
1613638570000|2021-02-18 08:56:10|287.8|287.6|287.7|287.5|287.8|287.6|287.6|287.5|19877
1613638580000|2021-02-18 08:56:20|287.6|287.4|287.6|287.4|287.6|287.4|287.6|287.4|0
1613638590000|2021-02-18 08:56:30|287.7|287.5|287.7|287.6|287.7|287.6|287.7|287.5|0
1613638650000|2021-02-18 08:57:30|287.6|287.5|287.6|287.4|287.6|287.5|287.6|287.4|2025
1613638660000|2021-02-18 08:57:40||287.5||287.5||287.5||287.5|0
1613638670000|2021-02-18 08:57:50|||||||||1800
1613638710000|2021-02-18 08:58:30|287.5|287.4|287.5|287.3|287.5|287.4|287.5|287.3|7345
1613638730000|2021-02-18 08:58:50|287.6|287.4|287.5|287.4|287.6|287.5|287.5|287.4|9541
1613638760000|2021-02-18 08:59:20||287.3||287.4||287.4||287.3|0
1613638780000|2021-02-18 08:59:40|287.6|287.5|287.6|287.5|287.6|287.5|287.6|287.5|6976
1613638800000|2021-02-18 09:00:00|287.5|287.4|287.4|287.3|287.5|287.4|287.4|287.3|2444
1613638810000|2021-02-18 09:00:10|287.3|287.2|287.3|287.2|287.4|287.2|287.3|287.2|50
1613638820000|2021-02-18 09:00:20|287.2|287.1|287.2|287.1|287.2|287.1|287.2|287.1|4820
1613638830000|2021-02-18 09:00:30||287||287||287||287|0
1613638840000|2021-02-18 09:00:40|287.1|286.9|287.1|286.9|287.1|287|287.1|286.9|0
1613638860000|2021-02-18 09:01:00|287||287||287.1||287||0
1613638870000|2021-02-18 09:01:10|287.1|287|287.1|287|287.1|287|287.1|286.9|4146
1613638880000|2021-02-18 09:01:20|287.2|287.1|287.3|287.1|287.3|287.1|287.2|287.1|1742
1613638890000|2021-02-18 09:01:30|287.2|287.2|287.4|287.2|287.4|287.2|287.2|287.2|6753
1613638910000|2021-02-18 09:01:50|287.3|287.3|287.3|287.2|287.3|287.3|287.3|287.2|1030
1613638920000|2021-02-18 09:02:00|||||||||1390
1613638950000|2021-02-18 09:02:30|287.2|287.1|287.2|287|287.2|287.1|287.2|287|1183
1613638960000|2021-02-18 09:02:40|287.1||287.2||287.2||287.1||0
1613638980000|2021-02-18 09:03:00|287.3|287.1|287.3|287.2|287.3|287.2|287.3|287.1|3744
1613638990000|2021-02-18 09:03:10|287.4|287.3|287.4|287.2|287.4|287.3|287.3|287.2|886
1613639000000|2021-02-18 09:03:20|287.5|287.3|287.5|287.3|287.5|287.4|287.5|287.3|292
1613639010000|2021-02-18 09:03:30||287.4||287.4||287.4||287.4|0
1613639020000|2021-02-18 09:03:40|287.6|287.5|287.5|287.4|287.6|287.5|287.5|287.4|5397
1613639030000|2021-02-18 09:03:50|287.6|287.5|287.6|287.5|287.6|287.5|287.6|287.5|1740
1613639050000|2021-02-18 09:04:10|287.5|287.4|287.5|287.3|287.5|287.4|287.5|287.3|792
1613639070000|2021-02-18 09:04:30||287.4||287.4||287.4||287.4|0
1613639080000|2021-02-18 09:04:40|287.6|287.5|287.7|287.5|287.7|287.6|287.6|287.5|4610
1613639100000|2021-02-18 09:05:00|287.6||287.6||287.6||287.6||0
1613639110000|2021-02-18 09:05:10|287.5|287.4|287.5|287.4|287.5|287.4|287.5|287.4|1218
1613639120000|2021-02-18 09:05:20|287.6|287.5|287.6|287.5|287.6|287.5|287.6|287.4|8344
1613639130000|2021-02-18 09:05:30|287.5|287.4|287.5|287.3|287.5|287.4|287.5|287.3|167
1613639140000|2021-02-18 09:05:40|287.4|287.4|287.4|287.2|287.4|287.4|287.3|287.2|10511
1613639150000|2021-02-18 09:05:50|287.3||287.3||287.4||287.3||0
1613639170000|2021-02-18 09:06:10|287.4|287.3|287.4|287.3|287.4|287.3|287.4|287.3|2368
1613639180000|2021-02-18 09:06:20||287.2||287.3||287.3||287.2|0
1613639190000|2021-02-18 09:06:30|287.3|287.2|287.3|287.1|287.3|287.2|287.3|287.1|1219
1613639210000|2021-02-18 09:06:50|287.4|287.2|287.4|287.3|287.4|287.3|287.4|287.2|2996
1613639220000|2021-02-18 09:07:00|||||||||1000
1613639270000|2021-02-18 09:07:50|287.3|287.2|287.3|287.2|287.3|287.2|287.3|287.2|9160
1613639290000|2021-02-18 09:08:10|287.4|287.3|287.3|287.2|287.4|287.3|287.3|287.2|9903
1613639310000|2021-02-18 09:08:30|287.4|287.3|287.4|287.3|287.4|287.3|287.4|287.3|1037
1613639320000|2021-02-18 09:08:40|287.3|287.2|287.3|287.1|287.3|287.2|287.3|287.1|7539
1613639340000|2021-02-18 09:09:00||287.2||287.2||287.2||287.2|0
1613639350000|2021-02-18 09:09:10|287.4|287.3|287.4|287.2|287.4|287.3|287.4|287.2|2960
1613639360000|2021-02-18 09:09:20||287.3||287.3||287.3||287.3|0
1613639380000|2021-02-18 09:09:40|287.3|287.2|287.3|287.2|287.3|287.2|287.3|287.2|1225
1613639400000|2021-02-18 09:10:00|||||||||630
1613639410000|2021-02-18 09:10:10|287.2|287.1|287.2|287.1|287.2|287.1|287.2|287.1|1199
1613639420000|2021-02-18 09:10:20||287||287.1||287.1||287|0
1613639450000|2021-02-18 09:10:50|287.3|287.2|287.4|287.2|287.4|287.2|287.3|287.2|12851
1613639460000|2021-02-18 09:11:00||287.3||287.3||287.3||287.3|0
1613639500000|2021-02-18 09:11:40|287.3|287.2|287.3|287.1|287.3|287.2|287.3|287.1|136
1613639510000|2021-02-18 09:11:50|287.4|287.2|287.4|287.2|287.4|287.3|287.4|287.1|2501
1613639540000|2021-02-18 09:12:20|287.3||287.3||287.3||287.3||0
1613639550000|2021-02-18 09:12:30|287.4|287.3|287.4|287.3|287.4|287.3|287.4|287.3|1250
1613639560000|2021-02-18 09:12:40|287.3|287.2|287.4|287.2|287.4|287.2|287.3|287.2|4452
1613639570000|2021-02-18 09:12:50|287.5|287.3|287.5|287.3|287.5|287.4|287.5|287.3|1314
1613639580000|2021-02-18 09:13:00|287.4||287.5||287.5||287.4||0
1613639590000|2021-02-18 09:13:10|287.4|287.2|287.3|287.2|287.4|287.2|287.3|287.2|2565
1613639600000|2021-02-18 09:13:20|287.4|287.3|287.4|287.3|287.4|287.3|287.4|287.3|1744
1613639610000|2021-02-18 09:13:30|287.5||287.5||287.5||287.5||0
1613639620000|2021-02-18 09:13:40||287.4||287.4||287.4||287.4|0
1613639640000|2021-02-18 09:14:00|287.6||287.6||287.6||287.6||290
1613639650000|2021-02-18 09:14:10|287.5|287.5|287.5|287.4|287.6|287.5|287.5|287.4|8865
1613639660000|2021-02-18 09:14:20|287.6|287.5|287.6|287.5|287.6|287.5|287.6|287.5|0
1613639680000|2021-02-18 09:14:40||287.4||287.4||287.4||287.4|0
1613639700000|2021-02-18 09:15:00|287.7|287.5|287.7|287.5|287.7|287.6|287.6|287.4|12623
1613639710000|2021-02-18 09:15:10|287.6|287.6|287.7|287.5|287.7|287.6|287.6|287.5|8496
1613639720000|2021-02-18 09:15:20|287.8|287.6|287.7|287.6|287.8|287.6|287.7|287.6|3964
1613639760000|2021-02-18 09:16:00|287.8|287.7|287.8|287.7|287.9|287.7|287.8|287.7|13318
1613639780000|2021-02-18 09:16:20|287.7|287.6|287.7|287.6|287.7|287.6|287.7|287.6|2061
1613639810000|2021-02-18 09:16:50|287.8||287.8||287.8||287.7||2789
1613639820000|2021-02-18 09:17:00|287.9|287.7|287.8|287.7|287.9|287.8|287.8|287.7|5792
1613639840000|2021-02-18 09:17:20|287.7|287.6|287.7|287.6|287.7|287.6|287.7|287.6|4388
1613639900000|2021-02-18 09:18:20|287.6|287.5|287.6|287.5|287.6|287.5|287.6|287.5|1
1613639910000|2021-02-18 09:18:30|287.7|287.6|287.7|287.6|287.7|287.6|287.7|287.6|2956
1613639930000|2021-02-18 09:18:50|287.8|287.7|287.8|287.6|287.8|287.7|287.8|287.6|3226
1613639940000|2021-02-18 09:19:00|287.7||287.7||287.7||287.7||0
1613639950000|2021-02-18 09:19:10|||||||||10189
1613639980000|2021-02-18 09:19:40|287.6|287.5|287.6|287.5|287.6|287.5|287.6|287.4|2513
1613640000000|2021-02-18 09:20:00|287.5|287.4|287.5|287.3|287.5|287.4|287.5|287.3|1536
1613640010000|2021-02-18 09:20:10|287.4|287.2|287.5|287.3|287.5|287.4|287.4|287.2|4958
1613640020000|2021-02-18 09:20:20||287.4||287.4||287.4||287.4|0
1613640060000|2021-02-18 09:21:00|287.6|287.5|287.6|287.5|287.6|287.5|287.6|287.4|4899
1613640090000|2021-02-18 09:21:30|287.7|287.6|287.8|287.7|287.8|287.7|287.7|287.6|15526
1613640100000|2021-02-18 09:21:40|287.7|287.6|287.8|287.7|287.8|287.7|287.7|287.6|2629
1613640110000|2021-02-18 09:21:50|||||||||1000
1613640130000|2021-02-18 09:22:10|287.7|287.6|287.7|287.6|287.7|287.6|287.7|287.6|3168
1613640140000|2021-02-18 09:22:20|287.6|287.5|287.6|287.4|287.6|287.5|287.6|287.4|0
1613640150000|2021-02-18 09:22:30||287.5||287.5||287.5||287.5|0
1613640160000|2021-02-18 09:22:40||287.4||287.4||287.4||287.4|0
1613640170000|2021-02-18 09:22:50|287.7|287.5|287.7|287.6|287.7|287.6|287.7|287.5|6063
1613640190000|2021-02-18 09:23:10|287.8|287.7|287.8|287.7|287.8|287.7|287.8|287.7|2956
1613640200000|2021-02-18 09:23:20|287.7|287.6|287.7|287.6|287.7|287.6|287.7|287.6|2952
1613640210000|2021-02-18 09:23:30|||||||||25
1613640220000|2021-02-18 09:23:40|287.6|287.5|287.6|287.5|287.6|287.5|287.6|287.5|2474
1613640230000|2021-02-18 09:23:50|287.7|287.6|287.7|287.6|287.7|287.6|287.7|287.6|4885
1613640240000|2021-02-18 09:24:00|287.8||287.8||287.8||287.7||5301
1613640250000|2021-02-18 09:24:10|287.7|287.7|287.8|287.7|287.8|287.7|287.7|287.6|14748
1613640270000|2021-02-18 09:24:30|287.9|287.8|288|287.9|288|287.9|287.9|287.8|32629
1613640290000|2021-02-18 09:24:50|288.1|288|288.1|288|288.1|288|288.1|288|12416
1613640320000|2021-02-18 09:25:20|288.2|288.1|288.1|288|288.2|288.1|288.1|288|9118
1613640330000|2021-02-18 09:25:30||287.9||288||288||287.9|0
1613640360000|2021-02-18 09:26:00|288|287.9|288|287.9|288|287.9|288|287.9|2500
1613640390000|2021-02-18 09:26:30|288.1|288|288|287.9|288.1|288|288|287.9|6743
1613640400000|2021-02-18 09:26:40|||||||||142
1613640410000|2021-02-18 09:26:50|288.1|288|288.1|288|288.1|288|288.1|287.9|2463
1613640470000|2021-02-18 09:27:50|288|287.9|288|287.9|288|287.9|288|287.9|1517
1613640490000|2021-02-18 09:28:10|287.9|287.8|287.9|287.7|288|287.8|287.9|287.7|3168
1613640500000|2021-02-18 09:28:20||287.8||287.8||287.8||287.8|0
1613640510000|2021-02-18 09:28:30|288|287.9|288|287.9|288.1|288|288|287.9|5249
1613640520000|2021-02-18 09:28:40|288.1|288|288|287.8|288.1|288|288|287.8|577
1613640540000|2021-02-18 09:29:00||287.9||287.9||287.9||287.9|0
1613640550000|2021-02-18 09:29:10|287.9|287.8|288|287.8|288|287.9|287.9|287.8|5022
1613640570000|2021-02-18 09:29:30|287.9||287.9||287.9||287.9||0
1613640600000|2021-02-18 09:30:00|288|287.9|288|287.9|288|287.9|288|287.9|3756
1613640620000|2021-02-18 09:30:20|288.1|288|288.1|287.9|288.1|288|288|287.9|6199
1613640630000|2021-02-18 09:30:30|288|287.8|287.8|287.6|288|287.8|287.8|287.6|3662
1613640650000|2021-02-18 09:30:50|287.7|287.5|287.7|287.5|287.7|287.5|287.6|287.5|0
1613640690000|2021-02-18 09:31:30||287.6||287.6||287.6||287.6|0
1613640700000|2021-02-18 09:31:40|287.8|287.7|287.8|287.6|287.8|287.7|287.8|287.6|5362
1613640710000|2021-02-18 09:31:50||287.7||287.7||287.7||287.7|0
1613640720000|2021-02-18 09:32:00|287.7|287.6|287.7|287.6|287.7|287.6|287.7|287.6|155
1613640740000|2021-02-18 09:32:20|287.6|287.5|287.6|287.4|287.7|287.5|287.6|287.4|1
1613640760000|2021-02-18 09:32:40|287.5|287.3|287.5|287.3|287.5|287.3|287.5|287.3|0
1613640780000|2021-02-18 09:33:00|287.4|287.2|287.3|287.2|287.4|287.2|287.3|287.1|4210
1613640790000|2021-02-18 09:33:10||287.1||287.1||287.2||287.1|3228
1613640800000|2021-02-18 09:33:20|287.2|287.2|287.3|287.1|287.3|287.2|287.2|287.1|2000
1613640810000|2021-02-18 09:33:30|287.2||287.2||287.2||287.2||0
1613640830000|2021-02-18 09:33:50|287.3|287.2|287.3|287.1|287.3|287.2|287.3|287.1|1228
1613640840000|2021-02-18 09:34:00|287.4|287.2|287.4|287.2|287.4|287.2|287.4|287.1|9598
1613640850000|2021-02-18 09:34:10|287.5|287.3|287.5|287.4|287.5|287.4|287.5|287.3|7502
1613640860000|2021-02-18 09:34:20|287.4|287.3|287.5|287.3|287.5|287.3|287.4|287.3|200
1613640880000|2021-02-18 09:34:40|288.2|287.4|287.7|287.5|288.2|287.7|287.7|287.4|224098
1613640890000|2021-02-18 09:34:50|287.6|287.4|287.5|287.4|287.6|287.4|287.5|287.4|3515
1613640920000|2021-02-18 09:35:20|287.4|287.3|287.4|287.3|287.4|287.3|287.4|287.2|4782
1613640930000|2021-02-18 09:35:30|287.5|287.4|287.5|287.4|287.5|287.4|287.5|287.3|2959
1613640940000|2021-02-18 09:35:40|287.6|287.5|287.6|287.5|287.6|287.5|287.6|287.5|10796
1613640950000|2021-02-18 09:35:50|287.7|287.6|287.7|287.6|287.7|287.6|287.7|287.6|1739
1613640960000|2021-02-18 09:36:00|287.8||287.8||287.8||287.8||5260
1613640980000|2021-02-18 09:36:20||287.7||287.7||287.7||287.7|0
1613641000000|2021-02-18 09:36:40|287.9|287.8|287.8|287.7|287.9|287.8|287.8|287.7|6153
1613641020000|2021-02-18 09:37:00|287.9||287.8||287.9||287.8||2976
1613641030000|2021-02-18 09:37:10|287.9||287.8||287.9||287.8||0
1613641040000|2021-02-18 09:37:20|287.7|287.6|287.7|287.6|287.7|287.6|287.7|287.6|2783
1613641060000|2021-02-18 09:37:40|287.8|287.7|287.9|287.7|287.9|287.7|287.8|287.7|1217
1613641070000|2021-02-18 09:37:50||287.8||287.7||287.8||287.7|0
1613641080000|2021-02-18 09:38:00|288|287.8|288|287.9|288|287.9|288|287.8|1800
1613641120000|2021-02-18 09:38:40|288.1||288.1||288.1||288.1||3448
1613641140000|2021-02-18 09:39:00||288||288||288||288|0
1613641160000|2021-02-18 09:39:20|288|287.9|288.1|287.9|288.1|287.9|288|287.9|4468
1613641180000|2021-02-18 09:39:40|288|287.8|287.8|287.7|288|287.8|287.8|287.6|2778
1613641190000|2021-02-18 09:39:50||287.6||287.6||287.7||287.6|0
1613641200000|2021-02-18 09:40:00|287.7|287.5|287.7|287.5|287.7|287.6|287.7|287.5|2000
1613641220000|2021-02-18 09:40:20||287.6||287.6||287.6||287.6|0
1613641230000|2021-02-18 09:40:30|287.8|287.7|287.8|287.7|287.8|287.7|287.8|287.7|5156
1613641300000|2021-02-18 09:41:40|287.9|287.8|288|287.9|288|287.9|287.9|287.8|6679
1613641310000|2021-02-18 09:41:50|288.1|288|288.1|288|288.1|288|288.1|288|0
1613641330000|2021-02-18 09:42:10|288.2|288.1|288.2|288.1|288.2|288.1|288.2|288.1|1058
1613641350000|2021-02-18 09:42:30||288||288||288||288|0
1613641360000|2021-02-18 09:42:40||288.1||288||288.1||288|1495
1613641370000|2021-02-18 09:42:50|288.1|287.9|288.1|287.9|288.1|287.9|288|287.9|2687
1613641410000|2021-02-18 09:43:30|288|287.8|287.9|287.7|288|287.8|287.8|287.7|2245
1613641430000|2021-02-18 09:43:50|287.8|287.6|287.8|287.6|287.8|287.6|287.8|287.6|4675
1613641440000|2021-02-18 09:44:00||287.7||287.7||287.7||287.7|7520
1613641470000|2021-02-18 09:44:30||287.6||287.6||287.6||287.6|7879
1613641510000|2021-02-18 09:45:10||287.7||287.7||287.7||287.7|0
1613641520000|2021-02-18 09:45:20|287.9|287.8|288|287.9|288|287.9|287.9|287.8|8345
1613641530000|2021-02-18 09:45:30|288.1|288|288.1|288|288.1|288|288.1|288|1799
1613641540000|2021-02-18 09:45:40|288|287.9|288.1|287.9|288.1|287.9|288|287.9|0
1613641560000|2021-02-18 09:46:00|288.2|288|288|287.9|288.2|288|288|287.9|8868
1613641580000|2021-02-18 09:46:20|288.1|288|288.1|288|288.1|288|288.1|288|4986
1613641590000|2021-02-18 09:46:30|288.2|288.1|288.1|288|288.2|288.1|288.1|288|8029
1613641600000|2021-02-18 09:46:40|||||||||4
1613641620000|2021-02-18 09:47:00|||||||||6
1613641630000|2021-02-18 09:47:10|||||||||544
1613641640000|2021-02-18 09:47:20|||||||||4072
1613641650000|2021-02-18 09:47:30|||||||||474
1613641660000|2021-02-18 09:47:40|288|287.9|288.2|288.1|288.3|288.2|288|287.9|23863
1613641670000|2021-02-18 09:47:50|||||||||2
1613641680000|2021-02-18 09:48:00|288.3|288.2|288.3|288.1|288.3|288.2|288.2|288.1|6234
1613641700000|2021-02-18 09:48:20|288.4|288.2|288.4|288.3|288.4|288.3|288.4|288.2|3899
1613641710000|2021-02-18 09:48:30|288.5|288.4|288.5|288.3|288.5|288.4|288.5|288.3|5202
1613641720000|2021-02-18 09:48:40||288.4||288.4||288.4||288.4|1906
1613641730000|2021-02-18 09:48:50|288.6|288.5|288.6|288.5|288.6|288.5|288.6|288.5|937
1613641740000|2021-02-18 09:49:00|||||||||1752
1613641750000|2021-02-18 09:49:10|288.7|288.6|288.7|288.6|288.7|288.6|288.7|288.6|2194
1613641760000|2021-02-18 09:49:20|288.6|288.5|288.6|288.5|288.6|288.5|288.6|288.5|1102
1613641770000|2021-02-18 09:49:30|288.7||288.7||288.7||288.7||2962
1613641780000|2021-02-18 09:49:40|288.6||288.6||288.6||288.6||1650
1613641790000|2021-02-18 09:49:50|||||||||1731
1613641800000|2021-02-18 09:50:00|288.7|288.6|288.7|288.5|288.7|288.6|288.6|288.5|2
1613641810000|2021-02-18 09:50:10||288.6||288.6||288.6||288.6|903
1613641820000|2021-02-18 09:50:20|288.8||288.8||288.8||288.8||1182
1613641830000|2021-02-18 09:50:30|288.7|288.7|288.7|288.5|288.7|288.7|288.6|288.5|6026
1613641840000|2021-02-18 09:50:40|288.6||288.6||288.6||288.6||0
1613641850000|2021-02-18 09:50:50|||||||||500
1613641860000|2021-02-18 09:51:00|288.7|288.6|288.7|288.6|288.7|288.6|288.7|288.5|2506
1613641870000|2021-02-18 09:51:10|288.8|288.7|288.8|288.6|288.8|288.7|288.7|288.6|7595
1613641880000|2021-02-18 09:51:20|288.9|288.7|288.9|288.8|288.9|288.8|288.8|288.6|15222
1613641900000|2021-02-18 09:51:40|288.8|288.7|288.8|288.7|288.9|288.7|288.8|288.7|6979
1613641910000|2021-02-18 09:51:50|288.9||288.8||288.9||288.8||0
1613641920000|2021-02-18 09:52:00|288.7|288.6|288.7|288.6|288.7|288.6|288.7|288.6|1211
1613641930000|2021-02-18 09:52:10||288.5||288.5||288.5||288.5|250
1613641950000|2021-02-18 09:52:30|288.8|288.6|288.8|288.6|288.8|288.6|288.8|288.6|0
1613641970000|2021-02-18 09:52:50|288.9|288.7|288.8|288.7|288.9|288.7|288.8|288.7|0
1613641980000|2021-02-18 09:53:00|288.9|288.8|289|288.8|289|288.9|288.9|288.8|14619
1613641990000|2021-02-18 09:53:10|289.1|288.9|289.1|289|289.1|289|289.1|288.9|23097
1613642000000|2021-02-18 09:53:20|289|288.9|289.1|288.9|289.1|288.9|289|288.9|1211
1613642010000|2021-02-18 09:53:30||289||289||289||288.9|0
1613642020000|2021-02-18 09:53:40|289|288.9|289|288.9|289|288.9|289|288.8|8540
1613642030000|2021-02-18 09:53:50|289.1|289|289.1|289|289.1|289|289.1|289|1873
1613642050000|2021-02-18 09:54:10|289|288.9|289|288.9|289|288.9|289|288.9|4333
1613642060000|2021-02-18 09:54:20|289.1|289|289.1|289|289.1|289|289.1|289|1941
1613642080000|2021-02-18 09:54:40|289.2|289.1|289.2|289.1|289.2|289.1|289.2|289.1|3132
1613642090000|2021-02-18 09:54:50|289.3||289.2||289.3||289.2||17442
1613642100000|2021-02-18 09:55:00|289.3|289.2|289.3|289.1|289.3|289.2|289.3|289.1|2229
1613642110000|2021-02-18 09:55:10||289.2||289.2||289.2||289.2|0
1613642120000|2021-02-18 09:55:20|289.4|289.3|289.3|289.2|289.4|289.3|289.3|289.1|6603
1613642130000|2021-02-18 09:55:30|289.2|289.1|289.2|289.1|289.2|289.1|289.2|289.1|355
1613642170000|2021-02-18 09:56:10|289.3|289.2|289.3|289.2|289.3|289.2|289.3|289.2|3720
1613642180000|2021-02-18 09:56:20|289.4||289.4||289.4||289.3||4428
1613642200000|2021-02-18 09:56:40||289.3||289.2||289.3||289.2|0
1613642210000|2021-02-18 09:56:50|289.3||289.3||289.3||289.3||0
1613642230000|2021-02-18 09:57:10|||||||||2290
1613642240000|2021-02-18 09:57:20|||||||||1757
1613642250000|2021-02-18 09:57:30|289.4|289.3|289.5|289.3|289.5|289.3|289.4|289.3|11542
1613642260000|2021-02-18 09:57:40|289.6|289.4|289.6|289.4|289.6|289.4|289.6|289.4|3121
1613642270000|2021-02-18 09:57:50||289.5||289.5||289.5||289.5|0
1613642290000|2021-02-18 09:58:10|||||||||838
1613642300000|2021-02-18 09:58:20|289.7|289.6|289.7|289.5|289.7|289.6|289.6|289.5|3766
1613642310000|2021-02-18 09:58:30|289.6||289.7||289.7||289.6||0
1613642320000|2021-02-18 09:58:40||289.6||289.6||289.6||289.6|4392
1613642330000|2021-02-18 09:58:50|||||||||230
1613642340000|2021-02-18 09:59:00|||||||||1785
1613642350000|2021-02-18 09:59:10|289.6|289.5|289.6|289.4|289.6|289.5|289.5|289.4|11244
1613642360000|2021-02-18 09:59:20|289.5||289.6||289.6||289.5||0
1613642370000|2021-02-18 09:59:30|289.5||289.6||289.6||289.5||10000
1613642380000|2021-02-18 09:59:40|289.5|289.3|289.4|289.3|289.5|289.3|289.4|289.2|1209
1613642400000|2021-02-18 10:00:00|289.3|289.2|289.4|289.2|289.4|289.3|289.3|289.2|220
1613642410000|2021-02-18 10:00:10|289.3||289.3||289.3||289.3||0
1613642430000|2021-02-18 10:00:30|289.4|289.3|289.3|289.2|289.4|289.3|289.3|289.2|25395
1613642440000|2021-02-18 10:00:40|289.4|289.3|289.4|289.3|289.4|289.3|289.4|289.3|17724
1613642450000|2021-02-18 10:00:50|289.5|289.4|289.6|289.5|289.6|289.5|289.5|289.3|19562
1613642460000|2021-02-18 10:01:00|289.7||289.7||289.7||289.7||816
1613642530000|2021-02-18 10:02:10|289.6|289.4|289.5|289.3|289.6|289.4|289.4|289.3|6073
1613642540000|2021-02-18 10:02:20|289.4||289.4||289.4||289.4||0
1613642560000|2021-02-18 10:02:40|||||||||50
1613642590000|2021-02-18 10:03:10|289.3|289.2|289.3|289.1|289.3|289.2|289.3|289.1|7586
1613642610000|2021-02-18 10:03:30||289.2||289.2||289.2||289.2|0
1613642630000|2021-02-18 10:03:50|289.2|289.1|289.2|289.1|289.2|289.1|289.2|289.1|1211
1613642640000|2021-02-18 10:04:00|289.1|289|289.2|289.1|289.2|289.1|289.1|289|3733
1613642690000|2021-02-18 10:04:50|289.1|289|289.1|288.9|289.1|289|289|288.9|7600
1613642700000|2021-02-18 10:05:00|289|288.8|289|288.8|289|288.8|289|288.8|0
1613642710000|2021-02-18 10:05:10||288.9||288.9||288.9||288.9|0
1613642720000|2021-02-18 10:05:20|288.9|288.8|288.9|288.7|288.9|288.8|288.9|288.7|2877
1613642740000|2021-02-18 10:05:40|288.8||288.8||288.8||288.8||0
1613642750000|2021-02-18 10:05:50||288.6||288.7||288.7||288.6|2000
1613642760000|2021-02-18 10:06:00||288.6||288.7||288.7||288.6|0
1613642780000|2021-02-18 10:06:20|288.9|288.8|288.9|288.8|288.9|288.8|288.9|288.8|7844
1613642790000|2021-02-18 10:06:30|288.8|288.7|288.9|288.7|288.9|288.7|288.8|288.7|3180
1613642820000|2021-02-18 10:07:00|289|288.8|289.1|288.9|289.3|289.2|289|288.8|60725
1613642830000|2021-02-18 10:07:10|289|288.8|289|288.8|289|288.8|289|288.8|0
1613642850000|2021-02-18 10:07:30||288.9||288.9||288.9||288.9|0
1613642880000|2021-02-18 10:08:00||288.8||288.8||288.8||288.8|0
1613642890000|2021-02-18 10:08:10||288.9||288.9||288.9||288.9|0
1613642920000|2021-02-18 10:08:40|288.9|288.8|288.9|288.8|288.9|288.8|288.9|288.8|2929
1613642930000|2021-02-18 10:08:50||288.7||288.7||288.7||288.7|0
1613642960000|2021-02-18 10:09:20|289|288.8|289.1|289|289.1|289|289|288.8|11314
1613642970000|2021-02-18 10:09:30|289|288.9|289.1|288.9|289.1|289|289|288.9|1211
1613642980000|2021-02-18 10:09:40||289||289||289||289|0
1613643000000|2021-02-18 10:10:00||288.9||288.9||288.9||288.9|1
1613643010000|2021-02-18 10:10:10|||||||||10
1613643020000|2021-02-18 10:10:20|289|288.8|288.9|288.8|289|288.8|288.9|288.8|9036
1613643060000|2021-02-18 10:11:00|289|288.9|289.1|289|289.1|289|288.9|288.7|29875
1613643070000|2021-02-18 10:11:10|289.2|289.1|289.2|289|289.2|289.1|289.2|289|2023
1613643080000|2021-02-18 10:11:20|289.1||289.1||289.1||289.1||0
1613643100000|2021-02-18 10:11:40|289|288.9|289|288.9|289.1|288.9|289|288.9|4065
1613643110000|2021-02-18 10:11:50||288.8||288.8||288.8||288.8|5290
1613643140000|2021-02-18 10:12:20|288.9|288.7|288.9|288.7|288.9|288.7|288.9|288.7|0
1613643150000|2021-02-18 10:12:30||288.8||288.8||288.8||288.8|0
1613643160000|2021-02-18 10:12:40|289|288.9|289|288.8|289|288.9|289|288.8|7125
1613643180000|2021-02-18 10:13:00||288.9||288.9||288.9||288.9|0
1613643200000|2021-02-18 10:13:20|289.1|289|289|288.9|289.1|289|289|288.9|7837
1613643240000|2021-02-18 10:14:00|288.9|288.8|288.9|288.7|288.9|288.8|288.9|288.7|5172
1613643250000|2021-02-18 10:14:10||288.8||288.8||288.8||288.8|0
1613643260000|2021-02-18 10:14:20|289||289||289||289||3977
1613643270000|2021-02-18 10:14:30|||||||||455
1613643280000|2021-02-18 10:14:40||288.9||288.9||288.9||288.9|0
1613643300000|2021-02-18 10:15:00|288.9|288.8|289|288.8|289|288.8|288.9|288.8|0
1613643320000|2021-02-18 10:15:20||288.9||288.9||288.9||288.9|0
1613643350000|2021-02-18 10:15:50|289.1|289|289.1|288.9|289.1|289|289|288.9|4257
1613643370000|2021-02-18 10:16:10||289||289||289||289|0
1613643420000|2021-02-18 10:17:00|289|288.9|289|288.9|289|288.9|289|288.8|193
1613643460000|2021-02-18 10:17:40||288.8||288.8||288.8||288.8|0
1613643470000|2021-02-18 10:17:50||288.9||288.9||288.9||288.9|0
1613643500000|2021-02-18 10:18:20||288.8||288.9||288.9||288.8|0
1613643520000|2021-02-18 10:18:40||288.8||288.9||288.9||288.8|0
1613643530000|2021-02-18 10:18:50|289.1|289|289|288.9|289.1|289|289|288.9|12990
1613643560000|2021-02-18 10:19:20|289.1|289|289.1|288.9|289.1|289|289.1|288.9|1744
1613643590000|2021-02-18 10:19:50|289|288.8|289|288.8|289|288.9|289|288.8|0
1613643600000|2021-02-18 10:20:00|288.9|288.9|288.9|288.8|288.9|288.9|288.9|288.8|13480
1613643640000|2021-02-18 10:20:40||288.7||288.8||288.8||288.7|4456
1613643660000|2021-02-18 10:21:00|289|288.9|289|288.9|289|288.9|289|288.8|2897
1613643670000|2021-02-18 10:21:10|288.9|288.8|289|288.9|289|288.9|288.9|288.8|1212
1613643690000|2021-02-18 10:21:30|||||||||2000
1613643710000|2021-02-18 10:21:50|288.9|288.8|289.2|289|289.2|289|288.9|288.7|15079
1613643720000|2021-02-18 10:22:00||289.1||289.1||289.1||289.1|0
1613643740000|2021-02-18 10:22:20|289.3|289.2|289.3|289.1|289.3|289.2|289.3|289.1|6530
1613643800000|2021-02-18 10:23:20||289.2||289.2||289.2||289.2|0
1613643820000|2021-02-18 10:23:40|289.2|289.1|289.2|289.1|289.3|289.2|289.2|289.1|4009
1613643840000|2021-02-18 10:24:00|||||||||17
1613643850000|2021-02-18 10:24:10|289.3|289.2|289.3|289.1|289.3|289.2|289.3|289.1|2146
1613643870000|2021-02-18 10:24:30|289.2||289.3||289.3||289.2||65
1613643910000|2021-02-18 10:25:10|||||||||200
1613643940000|2021-02-18 10:25:40||289.2||289.2||289.2||289.2|0
1613643950000|2021-02-18 10:25:50|289.2|289.1|289.2|289.1|289.2|289.1|289.2|289.1|1211
1613643960000|2021-02-18 10:26:00|289.1|289|289.1|289|289.1|289|289.1|288.9|4
1613643970000|2021-02-18 10:26:10||288.9||288.9||288.9||288.9|0
1613644000000|2021-02-18 10:26:40||289||288.9||289||288.9|0
1613644010000|2021-02-18 10:26:50|289||289.1||289.1||289||0
1613644020000|2021-02-18 10:27:00||289||289||289||289|0
1613644090000|2021-02-18 10:28:10|||||||||1600
1613644100000|2021-02-18 10:28:20|289.2|289.1|289.1|289|289.2|289.1|289.1|289|8494
1613644150000|2021-02-18 10:29:10||288.9||288.9||289||288.9|0
1613644180000|2021-02-18 10:29:40|289||289||289||289||0
1613644190000|2021-02-18 10:29:50|289.1||289.1||289.1||289.1||1599
1613644200000|2021-02-18 10:30:00|289||289||289||289||0
1613644250000|2021-02-18 10:30:50|289.1|289|289.1|289|289.1|289|289.1|289|2949
1613644270000|2021-02-18 10:31:10|289|288.9|289.1|289|289.1|289|289|288.9|2895
1613644280000|2021-02-18 10:31:20|||||||||400
1613644300000|2021-02-18 10:31:40||288.9||288.9||288.9||288.9|1200
1613644310000|2021-02-18 10:31:50|289||289||289||289||0
1613644350000|2021-02-18 10:32:30|288.9|288.8|288.8|288.6|288.9|288.8|288.8|288.6|5291
1613644430000|2021-02-18 10:33:50|288.7||288.7||288.7||288.7||0
1613644440000|2021-02-18 10:34:00|288.8|288.7|288.8|288.6|288.8|288.7|288.7|288.6|5340
1613644480000|2021-02-18 10:34:40|288.7||288.7||288.7||288.7||0
1613644500000|2021-02-18 10:35:00|288.8|288.7|288.7|288.6|288.8|288.7|288.7|288.6|4093
1613644530000|2021-02-18 10:35:30|288.6|288.5|288.6|288.4|288.6|288.5|288.6|288.4|4074
1613644540000|2021-02-18 10:35:40|288.5|288.3|288.5|288.3|288.5|288.3|288.5|288.3|0
1613644550000|2021-02-18 10:35:50|288.6|288.4|288.5|288.4|288.6|288.5|288.5|288.4|3961
1613644570000|2021-02-18 10:36:10|288.6||288.5||288.6||288.5||4537
1613644580000|2021-02-18 10:36:20|288.4|288.3|288.4|288.3|288.4|288.3|288.4|288.3|0
1613644590000|2021-02-18 10:36:30|288.5|288.4|288.5|288.3|288.5|288.4|288.4|288.3|4714
1613644610000|2021-02-18 10:36:50|288.6|288.4|288.6|288.5|288.6|288.5|288.6|288.4|10965
1613644620000|2021-02-18 10:37:00|288.7|288.6|288.6|288.4|288.7|288.6|288.6|288.4|3279
1613644640000|2021-02-18 10:37:20||288.5||288.5||288.5||288.5|0
1613644650000|2021-02-18 10:37:30|288.5|288.4|288.5|288.4|288.5|288.4|288.5|288.4|424
1613644660000|2021-02-18 10:37:40|288.4|288.3|288.4|288.3|288.4|288.3|288.4|288.3|0
1613644690000|2021-02-18 10:38:10|||||||||1970
1613644700000|2021-02-18 10:38:20|288.3|288.2|288.4|288.2|288.4|288.2|288.3|288.2|4161
1613644720000|2021-02-18 10:38:40||288.3||288.3||288.3||288.3|0
1613644750000|2021-02-18 10:39:10|288.5|288.4|288.5|288.3|288.5|288.4|288.5|288.3|7086
1613644760000|2021-02-18 10:39:20|288.6|288.4|288.6|288.5|288.6|288.5|288.6|288.4|21477
1613644770000|2021-02-18 10:39:30|288.7|288.6|288.6|288.5|288.7|288.6|288.6|288.5|1851
1613644790000|2021-02-18 10:39:50|288.7|288.6|288.8|288.6|288.8|288.6|288.7|288.6|10000
1613644800000|2021-02-18 10:40:00|288.7|288.7|288.7|288.5|288.8|288.7|288.7|288.5|1
1613644820000|2021-02-18 10:40:20|288.8|288.6|288.8|288.6|288.8|288.7|288.8|288.6|6418
1613644850000|2021-02-18 10:40:50|288.9|288.7|288.8|288.6|288.9|288.8|288.8|288.6|12342
1613644860000|2021-02-18 10:41:00|288.7|288.5|288.6|288.5|288.7|288.5|288.6|288.5|11168
1613644870000|2021-02-18 10:41:10|288.5|288.4|288.5|288.3|288.5|288.4|288.5|288.3|4461
1613644880000|2021-02-18 10:41:20|288.6|288.4|288.6|288.4|288.6|288.5|288.6|288.4|8047
1613644910000|2021-02-18 10:41:50||288.5||288.5||288.5||288.5|0
1613644920000|2021-02-18 10:42:00|288.5|288.4|288.4|288.2|288.5|288.4|288.4|288.2|1213
1613644950000|2021-02-18 10:42:30|288.3|288.1|288.3|288.1|288.3|288.2|288.3|288.1|0
1613644960000|2021-02-18 10:42:40||288.2||288.2||288.2||288.2|0
1613644970000|2021-02-18 10:42:50|288.2|288.1|288.2|288|288.2|288.1|288.2|288|136
1613645050000|2021-02-18 10:44:10||288.1||288.1||288.1||288.1|0
1613645060000|2021-02-18 10:44:20|288.3|288.2|288.2|288.1|288.3|288.2|288.2|288.1|5635
1613645090000|2021-02-18 10:44:50|288.1|288|288.2|288|288.2|288|288.1|288|6693
1613645100000|2021-02-18 10:45:00|288.1||288.1||288.1||288.1||200
1613645110000|2021-02-18 10:45:10|288|287.9|288|287.8|288|287.9|288|287.8|3183
1613645120000|2021-02-18 10:45:20||287.9||287.9||287.9||287.9|0
1613645130000|2021-02-18 10:45:30||287.8||287.8||287.8||287.8|768
1613645140000|2021-02-18 10:45:40|287.9|287.7|287.9|287.7|287.9|287.7|287.9|287.7|0
1613645150000|2021-02-18 10:45:50|287.8|287.6|287.8|287.7|287.8|287.7|287.8|287.6|0
1613645180000|2021-02-18 10:46:20|||||||||632
1613645210000|2021-02-18 10:46:50|287.9|287.8|287.9|287.8|287.9|287.8|287.8|287.7|10353
1613645220000|2021-02-18 10:47:00|287.8|287.7|287.8|287.7|287.8|287.7|287.8|287.7|1100
1613645230000|2021-02-18 10:47:10|287.9|287.8|288|287.9|288|287.9|287.8|287.7|8426
1613645240000|2021-02-18 10:47:20|287.9|287.8|287.9|287.8|287.9|287.9|287.9|287.8|136
1613645270000|2021-02-18 10:47:50|288|287.9|287.9|287.8|288|287.9|287.9|287.8|17300
1613645280000|2021-02-18 10:48:00|287.8|287.7|287.8|287.7|287.8|287.7|287.8|287.7|3665
1613645300000|2021-02-18 10:48:20|||||||||809
1613645320000|2021-02-18 10:48:40|287.9|287.8|287.9|287.8|287.9|287.8|287.9|287.8|2994
1613645350000|2021-02-18 10:49:10|287.8|287.7|287.8|287.7|287.8|287.7|287.8|287.7|5319
1613645370000|2021-02-18 10:49:30|287.7|287.6|287.6|287.5|287.8|287.7|287.6|287.5|7868
1613645380000|2021-02-18 10:49:40||287.4||287.4||287.4||287.4|0
1613645390000|2021-02-18 10:49:50|287.5|287.5|287.5|287.4|287.6|287.5|287.5|287.4|508
1613645400000|2021-02-18 10:50:00|287.6|287.5|287.6|287.5|287.6|287.5|287.5|287.4|4247
1613645420000|2021-02-18 10:50:20|287.7|287.6|287.6|287.5|287.7|287.6|287.6|287.5|5688
1613645450000|2021-02-18 10:50:50|287.7||287.6||287.7||287.6||1059
1613645470000|2021-02-18 10:51:10|287.7||287.7||287.7||287.7||0
1613645480000|2021-02-18 10:51:20|287.6|287.6|287.6|287.5|287.6|287.6|287.6|287.5|5325
1613645500000|2021-02-18 10:51:40|287.5|287.4|287.5|287.4|287.5|287.4|287.5|287.4|4640
1613645520000|2021-02-18 10:52:00|287.6|287.5|287.5|287.4|287.6|287.5|287.5|287.4|3098
1613645550000|2021-02-18 10:52:30|287.6|287.5|287.6|287.5|287.6|287.5|287.6|287.4|8398
1613645560000|2021-02-18 10:52:40||287.4||287.5||287.5||287.4|0
1613645580000|2021-02-18 10:53:00|287.7|287.6|287.7|287.6|287.7|287.6|287.7|287.6|1449
1613645610000|2021-02-18 10:53:30|287.8|287.7|287.9|287.8|287.9|287.8|287.8|287.7|7663
1613645620000|2021-02-18 10:53:40|287.8|287.7|287.8|287.7|287.8|287.7|287.8|287.6|5832
1613645650000|2021-02-18 10:54:10|287.9|287.8|287.9|287.8|287.9|287.8|287.9|287.8|19173
1613645690000|2021-02-18 10:54:50|288|287.9|288|287.9|288|287.9|288|287.9|6921
1613645760000|2021-02-18 10:56:00|287.9|287.8|287.7|287.6|287.9|287.8|287.7|287.6|7877
1613645770000|2021-02-18 10:56:10|287.8|287.7|287.7|287.6|287.8|287.7|287.7|287.6|1738
1613645780000|2021-02-18 10:56:20||287.5||287.6||287.6||287.5|0
1613645790000|2021-02-18 10:56:30|287.6|287.5|287.6|287.5|287.6|287.5|287.6|287.4|5873
1613645800000|2021-02-18 10:56:40|287.5|287.4|287.5|287.4|287.5|287.4|287.5|287.3|638
1613645900000|2021-02-18 10:58:20|287.6|287.5|287.5|287.4|287.6|287.5|287.5|287.4|23737
1613645920000|2021-02-18 10:58:40|287.6|287.5|287.6|287.4|287.6|287.5|287.5|287.4|1905
1613645930000|2021-02-18 10:58:50|287.7|287.5|287.7|287.6|287.7|287.6|287.7|287.5|4288
1613645950000|2021-02-18 10:59:10|287.8|287.7|287.8|287.7|287.8|287.7|287.8|287.6|17655
1613645970000|2021-02-18 10:59:30|287.7|287.6|287.7|287.6|287.7|287.6|287.7|287.6|4647
1613645980000|2021-02-18 10:59:40|287.8|287.7|288|287.8|288|287.8|287.8|287.7|14808
1613645990000|2021-02-18 10:59:50||287.9||287.9||287.9||287.9|0
1613646000000|2021-02-18 11:00:00|287.9|287.8|287.8|287.7|287.9|287.8|287.8|287.7|5876
1613646020000|2021-02-18 11:00:20|287.7|287.6|287.8|287.6|287.8|287.6|287.7|287.6|1743
1613646030000|2021-02-18 11:00:30||287.7||287.7||287.7||287.7|0
1613646070000|2021-02-18 11:01:10|287.9|287.8|287.8|287.7|287.9|287.8|287.8|287.7|7430
1613646080000|2021-02-18 11:01:20|287.9|287.8|287.8|287.7|287.9|287.8|287.8|287.7|6341
1613646090000|2021-02-18 11:01:30|287.9||287.9||287.9||287.9||0
1613646100000|2021-02-18 11:01:40||287.8||287.8||287.8||287.8|0
1613646130000|2021-02-18 11:02:10|287.8|287.7|287.8|287.7|287.8|287.7|287.8|287.7|3306
1613646140000|2021-02-18 11:02:20|287.9|287.8|287.9|287.7|287.9|287.8|287.8|287.7|3707
1613646150000|2021-02-18 11:02:30|287.8|287.8|287.9|287.8|287.9|287.8|287.8|287.8|2955
1613646180000|2021-02-18 11:03:00|287.8|287.7|287.8|287.7|287.8|287.7|287.8|287.7|6042
1613646200000|2021-02-18 11:03:20|287.7|287.6|287.7|287.6|287.7|287.6|287.7|287.6|4220
1613646220000|2021-02-18 11:03:40|287.6|287.5|287.6|287.5|287.6|287.5|287.6|287.5|1227
1613646230000|2021-02-18 11:03:50||287.4||287.4||287.4||287.4|0
1613646250000|2021-02-18 11:04:10|287.5||287.5||287.5||287.5||0
1613646260000|2021-02-18 11:04:20|287.4|287.3|287.5|287.4|287.5|287.4|287.4|287.3|8749
1613646270000|2021-02-18 11:04:30|287.4|287.3|287.5|287.4|287.5|287.4|287.4|287.3|6470
1613646280000|2021-02-18 11:04:40||287.3||287.4||287.4||287.3|4184
1613646300000|2021-02-18 11:05:00|287.4|287.3|287.5|287.4|287.5|287.4|287.4|287.3|14787
1613646310000|2021-02-18 11:05:10|287.6|287.5|287.6|287.4|287.6|287.5|287.6|287.4|5941
1613646330000|2021-02-18 11:05:30||287.5||287.5||287.5||287.5|0
1613646390000|2021-02-18 11:06:30|287.5|287.4|287.5|287.4|287.5|287.4|287.5|287.4|9696
1613646400000|2021-02-18 11:06:40|287.6|287.5|287.5|287.4|287.6|287.5|287.5|287.4|11272
1613646450000|2021-02-18 11:07:30|287.6|287.5|287.7|287.5|287.7|287.5|287.5|287.4|52276
1613646470000|2021-02-18 11:07:50|287.6||287.6||287.6||287.6||0
1613646510000|2021-02-18 11:08:30|287.7|287.6|287.6|287.5|287.7|287.6|287.6|287.5|5911
1613646600000|2021-02-18 11:10:00|287.5|287.4|287.8|287.7|287.8|287.7|287.4|287.3|46974
1613646610000|2021-02-18 11:10:10|287.9|287.8|287.8|287.7|288|287.8|287.8|287.6|21672
1613646620000|2021-02-18 11:10:20|287.9||287.9||287.9||287.9||3738
1613646630000|2021-02-18 11:10:30|287.8|287.6|287.7|287.5|287.8|287.6|287.7|287.5|9484
1613646640000|2021-02-18 11:10:40|287.6||287.6||287.6||287.6||0
1613646660000|2021-02-18 11:11:00|287.7||287.6||287.7||287.6||3962
1613646680000|2021-02-18 11:11:20|287.7|287.6|287.7|287.5|287.7|287.6|287.6|287.5|140
1613646710000|2021-02-18 11:11:50|287.6|287.4|287.5|287.4|287.6|287.4|287.5|287.4|7041
1613646720000|2021-02-18 11:12:00||287.3||287.3||287.3||287.3|2535
1613646770000|2021-02-18 11:12:50|287.6|287.4|287.5|287.4|287.6|287.4|287.5|287.4|20208
1613646780000|2021-02-18 11:13:00|287.6||287.6||287.6||287.5||0
1613646800000|2021-02-18 11:13:20|287.7|287.5|287.9|287.7|287.9|287.7|287.7|287.5|66568
1613646810000|2021-02-18 11:13:30||287.8||287.8||287.8||287.8|0
1613646820000|2021-02-18 11:13:40|288|287.7|288|287.8|288|287.9|287.9|287.7|14600
1613646830000|2021-02-18 11:13:50|287.9|287.9|288|287.8|288|287.9|287.9|287.8|816
1613646860000|2021-02-18 11:14:20|287.9||287.9||287.9||287.9||0
1613646900000|2021-02-18 11:15:00|287.8|287.7|287.9|287.8|287.9|287.8|287.8|287.7|8658
1613646930000|2021-02-18 11:15:30||287.7||287.7||287.7||287.7|2696
1613646950000|2021-02-18 11:15:50|288|287.8|288.1|287.9|288.2|288.1|287.9|287.8|61063
1613646970000|2021-02-18 11:16:10||288||287.9||288||287.9|3220
1613646980000|2021-02-18 11:16:20|288.4|288|288.4|288.3|288.4|288.3|288.1|288|129630
1613647000000|2021-02-18 11:16:40|288.3|288.2|288.2|288|288.3|288.2|288.2|288|5689
1613647030000|2021-02-18 11:17:10|288.1|287.9|288|287.9|288.1|287.9|287.9|287.8|1234
1613647080000|2021-02-18 11:18:00|288.1|288|288.3|288.2|288.4|288.2|288.1|287.9|55609
1613647140000|2021-02-18 11:19:00|288.2|288.1|288.2|288.1|288.2|288.1|288.2|288.1|2958
1613647160000|2021-02-18 11:19:20|288.3|288.2|288.2|288.1|288.3|288.2|288.2|288.1|6949
1613647190000|2021-02-18 11:19:50|288.1|288|288.1|288|288.1|288|288.1|288|1299
1613647200000|2021-02-18 11:20:00|288|287.9|288|287.9|288.1|287.9|288|287.9|4427
1613647230000|2021-02-18 11:20:30|287.9|287.8|287.8|287.7|287.9|287.8|287.8|287.7|4927
1613647240000|2021-02-18 11:20:40|287.7|287.6|287.8|287.6|287.8|287.6|287.7|287.6|135
1613647250000|2021-02-18 11:20:50|287.7||287.7||287.7||287.7||0
1613647270000|2021-02-18 11:21:10|287.6|287.5|287.6|287.4|287.6|287.5|287.6|287.4|3684
1613647290000|2021-02-18 11:21:30|287.5||287.5||287.5||287.5||0
1613647300000|2021-02-18 11:21:40|287.6|287.5|287.5|287.4|287.6|287.5|287.5|287.4|5040
1613647350000|2021-02-18 11:22:30|287.6|287.5|287.7|287.5|287.7|287.5|287.5|287.4|20423
1613647370000|2021-02-18 11:22:50|287.6|287.6|287.6|287.5|287.6|287.6|287.6|287.5|100
1613647420000|2021-02-18 11:23:40|287.5|287.4|287.6|287.5|287.6|287.5|287.5|287.4|7113
1613647490000|2021-02-18 11:24:50|287.7|287.6|287.5|287.4|287.7|287.6|287.5|287.4|24532
1613647530000|2021-02-18 11:25:30|287.6|287.5|287.8|287.7|287.8|287.7|287.6|287.5|10072
1613647540000|2021-02-18 11:25:40|287.9|287.8|287.8|287.7|287.9|287.8|287.8|287.7|6379
1613647560000|2021-02-18 11:26:00|287.9|287.8|287.9|287.8|287.9|287.8|287.8|287.7|365
1613647590000|2021-02-18 11:26:30|288|287.9|288|287.9|288|287.9|288|287.9|11363
1613647600000|2021-02-18 11:26:40|288.1|288|288.1|287.9|288.1|288|288.1|287.9|968
1613647610000|2021-02-18 11:26:50|288||288||288||288||0
1613647650000|2021-02-18 11:27:30|287.9|287.8|287.9|287.8|287.9|287.8|287.9|287.8|12341
1613647660000|2021-02-18 11:27:40|288||287.9||288||287.9||0
1613647680000|2021-02-18 11:28:00|||||||||8
1613647750000|2021-02-18 11:29:10|288|287.9|287.9|287.8|288|287.9|287.9|287.8|5506
1613647800000|2021-02-18 11:30:00|287.8|287.7|287.8|287.7|287.9|287.7|287.8|287.7|8717
1613647820000|2021-02-18 11:30:20|287.7|287.6|287.8|287.7|287.8|287.7|287.7|287.6|5855
1613647840000|2021-02-18 11:30:40|287.9|287.8|287.9|287.8|287.9|287.8|287.9|287.8|2007
1613647900000|2021-02-18 11:31:40|287.8|287.7|287.8|287.7|287.8|287.7|287.8|287.7|2882
1613647910000|2021-02-18 11:31:50|287.9|287.8|288.1|288|288.1|288|287.9|287.8|15234
1613647920000|2021-02-18 11:32:00|288.2|288.1|288.2|288|288.2|288.1|288.1|288|6427
1613647930000|2021-02-18 11:32:10|288.1||288.2||288.2||288.1||0
1613647940000|2021-02-18 11:32:20|288.1||288.1||288.1||288.1||5906
1613647960000|2021-02-18 11:32:40|288.2|288.1|288.2|288|288.2|288.1|288|287.9|26542
1613647980000|2021-02-18 11:33:00|288.3|288.1|288.2|288.1|288.3|288.1|288.2|288.1|6860
1613648000000|2021-02-18 11:33:20|288.3|288.2|288.3|288.2|288.3|288.2|288.3|288.2|12107
1613648030000|2021-02-18 11:33:50|288.4|288.3|288.3|288.2|288.4|288.3|288.3|288.2|10465
1613648040000|2021-02-18 11:34:00|288.4|288.3|288.3|288.2|288.4|288.3|288.3|288.2|8156
1613648060000|2021-02-18 11:34:20|288.2|288.1|288.1|288|288.2|288.1|288.1|288|7187
1613648070000|2021-02-18 11:34:30|288|287.9|288|287.9|288|287.9|288|287.9|3463
1613648080000|2021-02-18 11:34:40||287.8||287.9||287.9||287.8|0
1613648090000|2021-02-18 11:34:50|287.9|287.8|288|287.9|288.1|288|287.9|287.8|8471
1613648100000|2021-02-18 11:35:00|287.9|287.8|287.9|287.8|288|287.8|287.9|287.8|3628
1613648110000|2021-02-18 11:35:10|287.8|287.7|287.8|287.7|287.8|287.8|287.8|287.7|4153
1613648120000|2021-02-18 11:35:20|287.9|287.8|287.9|287.7|287.9|287.8|287.8|287.7|13108
1613648140000|2021-02-18 11:35:40||287.8||287.8||287.8||287.7|10135
1613648160000|2021-02-18 11:36:00|||||||||7046
1613648170000|2021-02-18 11:36:10|287.8|287.7|287.8|287.7|287.8|287.7|287.8|287.7|1720
1613648190000|2021-02-18 11:36:30|287.7|287.6|287.7|287.6|287.7|287.6|287.7|287.6|10
1613648250000|2021-02-18 11:37:30|287.6|287.5|287.6|287.4|287.6|287.5|287.6|287.4|1661
1613648270000|2021-02-18 11:37:50||287.5||287.5||287.5||287.4|0
1613648320000|2021-02-18 11:38:40||287.4||287.5||287.5||287.4|9000
1613648400000|2021-02-18 11:40:00|287.7|287.6|287.7|287.6|287.7|287.6|287.7|287.5|9480
1613648410000|2021-02-18 11:40:10|287.6|287.5|287.5|287.3|287.6|287.5|287.5|287.3|6596
1613648420000|2021-02-18 11:40:20|287.4|287.4|287.4|287.3|287.4|287.4|287.4|287.3|1038
1613648430000|2021-02-18 11:40:30||287.2||287.3||287.3||287.2|0
1613648440000|2021-02-18 11:40:40|287.3|287.2|287.3|287.1|287.3|287.2|287.3|287.1|2
1613648450000|2021-02-18 11:40:50||287.2||287.2||287.2||287.1|0
1613648480000|2021-02-18 11:41:20|287.2|287.1|287.3|287.2|287.3|287.2|287.2|287|9697
1613648520000|2021-02-18 11:42:00|287.4|287.3|287.4|287.3|287.4|287.3|287.4|287.2|9881
1613648560000|2021-02-18 11:42:40|287.5|287.4|287.6|287.5|287.6|287.5|287.5|287.4|6985
1613648600000|2021-02-18 11:43:20|287.7|287.6|287.6|287.5|287.7|287.6|287.6|287.5|6236
1613648640000|2021-02-18 11:44:00|287.7|287.6|287.6|287.5|287.7|287.6|287.6|287.5|12319
1613648650000|2021-02-18 11:44:10|287.7||287.6||287.7||287.6||0
1613648660000|2021-02-18 11:44:20|287.5|287.4|287.7|287.5|287.7|287.5|287.5|287.4|11167
1613648670000|2021-02-18 11:44:30||287.6||287.6||287.6||287.6|0
1613648680000|2021-02-18 11:44:40|287.8|287.7|287.9|287.8|287.9|287.8|287.8|287.7|4925
1613648690000|2021-02-18 11:44:50|||||||||140
1613648710000|2021-02-18 11:45:10|288|287.9|288|287.9|288|287.9|288|287.9|0
1613648720000|2021-02-18 11:45:20|287.9|287.8|287.9|287.8|287.9|287.8|287.9|287.8|2885
1613648740000|2021-02-18 11:45:40|287.8|287.7|287.8|287.7|287.8|287.7|287.8|287.7|7733
1613648810000|2021-02-18 11:46:50|287.7|287.6|287.7|287.6|287.7|287.6|287.7|287.5|4581
1613648870000|2021-02-18 11:47:50|287.8|287.7|287.8|287.7|287.8|287.7|287.8|287.7|7885
1613648880000|2021-02-18 11:48:00|287.9|287.8|287.9|287.7|287.9|287.8|287.8|287.7|4983
1613648960000|2021-02-18 11:49:20||287.8||287.8||287.8||287.8|0
1613648980000|2021-02-18 11:49:40|287.8|287.7|287.8|287.7|287.8|287.7|287.8|287.7|4126
1613649000000|2021-02-18 11:50:00|287.7|287.6|287.8|287.6|287.8|287.7|287.7|287.6|13376
1613649010000|2021-02-18 11:50:10||287.7||287.7||287.7||287.7|0
1613649020000|2021-02-18 11:50:20|287.9|287.8|287.9|287.8|287.9|287.8|287.9|287.8|3506
1613649050000|2021-02-18 11:50:50|288||287.9||288||287.9||0
1613649060000|2021-02-18 11:51:00|287.8|287.7|287.8|287.7|287.8|287.7|287.7|287.6|12011
1613649080000|2021-02-18 11:51:20|287.9|287.8|287.8|287.7|287.9|287.8|287.8|287.7|898
1613649090000|2021-02-18 11:51:30|287.9|287.8|287.9|287.8|288|287.8|287.9|287.8|9020
1613649100000|2021-02-18 11:51:40|287.8|287.7|287.8|287.7|287.9|287.7|287.8|287.7|1217
1613649120000|2021-02-18 11:52:00|287.9|287.8|287.9|287.7|287.9|287.8|287.8|287.7|2104
1613649200000|2021-02-18 11:53:20|287.8||287.8||287.8||287.8||0
1613649210000|2021-02-18 11:53:30|287.7|287.6|287.7|287.5|287.7|287.6|287.7|287.5|7667
1613649230000|2021-02-18 11:53:50||287.6||287.6||287.6||287.6|0
1613649350000|2021-02-18 11:55:50|287.8|287.7|287.8|287.7|287.8|287.7|287.7|287.6|8258
1613649400000|2021-02-18 11:56:40|287.7|287.6|287.7|287.6|287.7|287.6|287.7|287.6|8850
1613649500000|2021-02-18 11:58:20|287.8|287.7|287.8|287.7|287.8|287.7|287.8|287.7|3598
1613649520000|2021-02-18 11:58:40|287.9|287.8|287.8|287.7|287.9|287.8|287.8|287.7|3863
1613649530000|2021-02-18 11:58:50|287.9||287.9||287.9||287.9||0
1613649550000|2021-02-18 11:59:10|287.8||287.8||287.8||287.8||0
1613649590000|2021-02-18 11:59:50|287.9|287.8|288|287.9|288|287.9|287.9|287.8|14830
1613649610000|2021-02-18 12:00:10|288.1|288|288.1|288|288.1|288|288.1|288|6475
1613649630000|2021-02-18 12:00:30|288.2|288.1|288.2|288.1|288.2|288.1|288.2|288.1|3400
1613649640000|2021-02-18 12:00:40|288.1|288|288.1|287.9|288.1|288|288.1|287.9|5589
1613649650000|2021-02-18 12:00:50|288||288||288||288||0
1613649660000|2021-02-18 12:01:00|288.1|288|288.1|287.9|288.1|288|288.1|287.9|2972
1613649670000|2021-02-18 12:01:10|288||288||288||288||139
1613649700000|2021-02-18 12:01:40|||||||||66
1613649710000|2021-02-18 12:01:50|288.1|288|288.2|288|288.2|288|288.1|287.9|3113
1613649740000|2021-02-18 12:02:20|288.1|287.9|288|287.9|288.1|287.9|288|287.9|5318
1613649760000|2021-02-18 12:02:40|287.9|287.8|288|287.8|288|287.8|287.9|287.8|3376
1613649780000|2021-02-18 12:03:00|287.9||287.9||288||287.9||0
1613649790000|2021-02-18 12:03:10|287.8|287.7|287.8|287.6|287.8|287.7|287.8|287.6|6066
1613649810000|2021-02-18 12:03:30|287.7|287.5|287.7|287.5|287.7|287.5|287.7|287.5|0
1613649850000|2021-02-18 12:04:10||287.6||287.5||287.6||287.5|5180
1613649860000|2021-02-18 12:04:20||287.6||287.6||287.6||287.6|0
1613649920000|2021-02-18 12:05:20|287.6|287.5|287.7|287.6|287.7|287.6|287.6|287.5|7478
1613649970000|2021-02-18 12:06:10|287.8|287.7|288.1|287.9|288.1|288|287.8|287.7|36703
1613650030000|2021-02-18 12:07:10||288||288||288||288|0
1613650050000|2021-02-18 12:07:30|288|287.9|288|287.8|288.1|287.9|287.9|287.8|10602
1613650070000|2021-02-18 12:07:50|288.1|287.9|288.1|288|288.2|288|288.1|287.9|21152
1613650080000|2021-02-18 12:08:00|288|287.9|288|287.9|288|287.9|288|287.9|4398
1613650090000|2021-02-18 12:08:10|288.1|288|288.2|288|288.2|288|288.1|287.9|3312
1613650110000|2021-02-18 12:08:30|288.1|287.9|288|287.9|288.1|287.9|288|287.9|1974
1613650200000|2021-02-18 12:10:00|||||||||2961
1613650220000|2021-02-18 12:10:20|287.9|287.8|287.9|287.8|287.9|287.8|287.9|287.7|2072
1613650310000|2021-02-18 12:11:50|288|287.9|288|287.9|288|287.9|288|287.9|6300
1613650330000|2021-02-18 12:12:10|288.1|287.8|288.1|288|288.2|288|288.1|287.8|21003
1613650340000|2021-02-18 12:12:20|288|287.9|287.9|287.8|288|287.9|287.9|287.8|4853
1613650380000|2021-02-18 12:13:00|287.8|287.7|287.9|287.7|287.9|287.7|287.8|287.6|7992
1613650390000|2021-02-18 12:13:10|287.8||287.8||287.8||287.8||0
1613650440000|2021-02-18 12:14:00|287.9|287.8|287.9|287.8|287.9|287.8|287.8|287.7|5665
1613650450000|2021-02-18 12:14:10|288||288||288||288||1836
1613650470000|2021-02-18 12:14:30||287.9||287.9||287.9||287.9|0
1613650480000|2021-02-18 12:14:40|287.9|287.8|287.8|287.7|287.9|287.8|287.8|287.7|6340
1613650500000|2021-02-18 12:15:00|287.9|287.8|287.9|287.8|288|287.8|287.9|287.8|4021
1613650510000|2021-02-18 12:15:10|288|287.9|287.9|287.8|288|287.9|287.9|287.8|1276
1613650590000|2021-02-18 12:16:30|||||||||200
1613650600000|2021-02-18 12:16:40|288|287.9|288.2|288.1|288.2|288.1|288|287.9|35051
1613650620000|2021-02-18 12:17:00|288.3|288.2|288.3|288.1|288.3|288.2|288.3|288.1|4549
1613650680000|2021-02-18 12:18:00|288.2||288.3||288.3||288.2||4859
1613650690000|2021-02-18 12:18:10|288.2||288.2||288.2||288.2||0
1613650700000|2021-02-18 12:18:20|288.1|288|288.1|287.9|288.1|288|288.1|287.9|8192
1613650720000|2021-02-18 12:18:40||288||288||288||288|0
1613650730000|2021-02-18 12:18:50|288.2||288.2||288.2||288.2||57
1613650740000|2021-02-18 12:19:00||288.1||288.1||288.1||288.1|0
1613650780000|2021-02-18 12:19:40||288||288||288||288|3114
1613650790000|2021-02-18 12:19:50||288.1||288.1||288.1||288.1|0
1613650800000|2021-02-18 12:20:00|288.1|288|288.1|288|288.2|288|288.1|288|0
1613650810000|2021-02-18 12:20:10||287.9||287.9||288||287.9|0
1613650820000|2021-02-18 12:20:20||288||287.9||288||287.9|0
1613650840000|2021-02-18 12:20:40||288||288||288||288|0
1613650850000|2021-02-18 12:20:50|288|287.9|288.1|287.9|288.1|287.9|288|287.9|2792
1613650860000|2021-02-18 12:21:00|288|287.8|288|287.8|288|287.8|288|287.8|0
1613650870000|2021-02-18 12:21:10|287.9||287.9||287.9||287.9||0
1613650990000|2021-02-18 12:23:10|287.8|287.7|287.9|287.8|287.9|287.8|287.8|287.7|7941
1613651070000|2021-02-18 12:24:30|287.8|287.7|287.8|287.7|287.8|287.7|287.8|287.7|3609
1613651080000|2021-02-18 12:24:40|287.7|287.6|287.7|287.6|287.7|287.6|287.7|287.6|5082
1613651090000|2021-02-18 12:24:50|287.8|287.7|287.8|287.7|287.9|287.8|287.8|287.7|24033
1613651100000|2021-02-18 12:25:00|287.9||287.8||287.9||287.8||0
1613651120000|2021-02-18 12:25:20|287.7|287.6|287.7|287.6|287.7|287.6|287.7|287.6|7234
1613651190000|2021-02-18 12:26:30|287.6|287.5|287.6|287.5|287.6|287.5|287.6|287.5|7631
1613651200000|2021-02-18 12:26:40||287.4||287.5||287.5||287.4|0
1613651220000|2021-02-18 12:27:00|||||||||2000
1613651230000|2021-02-18 12:27:10|287.7|287.6|287.7|287.6|287.7|287.6|287.7|287.6|6939
1613651250000|2021-02-18 12:27:30|287.6|287.5|287.7|287.5|287.7|287.5|287.6|287.5|3191
1613651260000|2021-02-18 12:27:40|287.6||287.6||287.6||287.6||0
1613651270000|2021-02-18 12:27:50|287.7|287.6|287.7|287.6|287.7|287.6|287.7|287.5|10000
1613651340000|2021-02-18 12:29:00|287.8|287.7|287.8|287.7|287.8|287.7|287.8|287.6|18580
1613651370000|2021-02-18 12:29:30|287.9|287.8|288|287.9|288|287.9|287.9|287.8|8354
1613651430000|2021-02-18 12:30:30|288.1|288|288|287.9|288.1|288|288|287.9|3267
1613651510000|2021-02-18 12:31:50|287.9|287.8|287.9|287.8|287.9|287.8|287.9|287.8|17031
1613651520000|2021-02-18 12:32:00|288||288||288||288||545
1613651610000|2021-02-18 12:33:30|287.9||287.9||287.9||287.9||0
1613651630000|2021-02-18 12:33:50|288|287.9|288|287.9|288|287.9|288|287.8|1096
1613651650000|2021-02-18 12:34:10|287.9|287.8|288|287.8|288|287.8|287.9|287.8|7680
1613651750000|2021-02-18 12:35:50||287.9||287.9||287.9||287.9|0
1613651760000|2021-02-18 12:36:00||287.8||287.8||287.8||287.8|1047
1613651780000|2021-02-18 12:36:20|287.9||288||288||287.9||0
1613651790000|2021-02-18 12:36:30|287.9|287.7|287.9|287.7|287.9|287.7|287.8|287.7|10865
1613651800000|2021-02-18 12:36:40|287.8|287.8|287.8|287.7|287.8|287.8|287.8|287.7|2600
1613651810000|2021-02-18 12:36:50|287.7|287.6|287.6|287.5|287.7|287.6|287.6|287.5|1500
1613651830000|2021-02-18 12:37:10||287.4||287.4||287.4||287.4|0
1613651880000|2021-02-18 12:38:00|287.5|287.5|287.6|287.5|287.6|287.5|287.5|287.5|2836
1613651900000|2021-02-18 12:38:20|287.7|287.6|287.7|287.5|287.7|287.6|287.7|287.5|3243
1613651910000|2021-02-18 12:38:30||287.6||287.6||287.6||287.6|0
1613651930000|2021-02-18 12:38:50|287.6|287.5|287.6|287.5|287.7|287.5|287.6|287.5|135
1613651950000|2021-02-18 12:39:10|287.7||287.7||287.7||287.7||0
1613651960000|2021-02-18 12:39:20|287.6||287.7||287.7||287.6||0
1613651990000|2021-02-18 12:39:50|287.6||287.6||287.6||287.6||4
1613652080000|2021-02-18 12:41:20|287.7|287.6|287.7|287.6|287.7|287.6|287.7|287.6|7311
1613652090000|2021-02-18 12:41:30|287.8|287.7|288|287.8|288|287.8|287.8|287.7|17335
1613652120000|2021-02-18 12:42:00||287.9||287.9||287.9||287.9|1
1613652150000|2021-02-18 12:42:30|288.1|288|288.1|288|288.1|288|288|287.9|10980
1613652160000|2021-02-18 12:42:40|288|287.9|288|287.9|288|287.9|288|287.9|6227
1613652190000|2021-02-18 12:43:10|288.1|288|288.1|287.9|288.2|288.1|288.1|287.9|12349
1613652210000|2021-02-18 12:43:30|288||288||288||288||0
1613652230000|2021-02-18 12:43:50|||||||||121
1613652290000|2021-02-18 12:44:50|288.1|287.8|287.8|287.7|288.1|287.8|287.8|287.7|14684
1613652300000|2021-02-18 12:45:00||287.6||287.6||287.6||287.6|0
1613652320000|2021-02-18 12:45:20|287.7||287.7||287.7||287.7||0
1613652340000|2021-02-18 12:45:40||287.5||287.5||287.5||287.5|2673
1613652390000|2021-02-18 12:46:30|287.6||287.6||287.6||287.6||0
1613652420000|2021-02-18 12:47:00|287.7|287.6|287.7|287.5|287.7|287.6|287.7|287.5|7799
1613652430000|2021-02-18 12:47:10||287.6||287.6||287.6||287.6|0
1613652510000|2021-02-18 12:48:30|287.8|287.7|287.8|287.7|287.8|287.7|287.8|287.7|3081
1613652540000|2021-02-18 12:49:00|287.7|287.6|287.7|287.6|287.8|287.7|287.7|287.6|9433
1613652550000|2021-02-18 12:49:10||287.5||287.6||287.6||287.5|0
1613652590000|2021-02-18 12:49:50|287.8|287.7|287.9|287.7|287.9|287.7|287.8|287.7|1037
1613652600000|2021-02-18 12:50:00|287.8|287.6|287.8|287.6|287.8|287.6|287.8|287.6|7893
1613652620000|2021-02-18 12:50:20||287.7||287.7||287.7||287.7|0
1613652650000|2021-02-18 12:50:50|287.7|287.6|287.5|287.4|287.7|287.6|287.5|287.4|22453
1613652660000|2021-02-18 12:51:00|287.6||287.6||287.6||287.6||0
1613652680000|2021-02-18 12:51:20||287.5||287.5||287.5||287.5|0
1613652700000|2021-02-18 12:51:40|287.5|287.4|287.5|287.4|287.5|287.4|287.5|287.4|782
1613652730000|2021-02-18 12:52:10|287.6|287.5|287.6|287.5|287.6|287.5|287.6|287.5|5299
1613652740000|2021-02-18 12:52:20|287.5|287.4|287.5|287.3|287.5|287.4|287.4|287.2|9032
1613652790000|2021-02-18 12:53:10|287.6|287.4|287.7|287.6|287.7|287.6|287.6|287.4|11050
1613652800000|2021-02-18 12:53:20|287.6|287.5|287.6|287.5|287.7|287.5|287.6|287.5|2720
1613652810000|2021-02-18 12:53:30|287.5|287.4|287.5|287.4|287.6|287.4|287.5|287.4|5000
1613652830000|2021-02-18 12:53:50|287.4|287.3|287.4|287.3|287.4|287.3|287.4|287.3|0
1613652850000|2021-02-18 12:54:10|287.5|287.4|287.5|287.4|287.5|287.4|287.5|287.4|3237
1613652890000|2021-02-18 12:54:50|287.6|287.5|287.6|287.5|287.6|287.5|287.6|287.5|6254
1613652900000|2021-02-18 12:55:00|287.7|287.6|287.6|287.5|287.7|287.6|287.6|287.5|2185
1613652910000|2021-02-18 12:55:10|287.5|287.4|287.5|287.3|287.5|287.4|287.5|287.3|4487
1613652940000|2021-02-18 12:55:40||287.4||287.4||287.4||287.4|0
1613652990000|2021-02-18 12:56:30|287.6|287.5|287.6|287.5|287.6|287.5|287.6|287.5|3159
1613653000000|2021-02-18 12:56:40|||||||||334
1613653020000|2021-02-18 12:57:00|287.7|287.6|287.7|287.5|287.7|287.6|287.6|287.5|3466
1613653050000|2021-02-18 12:57:30|287.6||287.6||287.6||287.6||0
1613653100000|2021-02-18 12:58:20|287.7|287.6|287.7|287.6|287.7|287.6|287.7|287.5|9124
1613653110000|2021-02-18 12:58:30|287.8|287.7|287.8|287.6|287.8|287.7|287.8|287.6|6422
1613653130000|2021-02-18 12:58:50|287.9|287.7|287.9|287.7|287.9|287.7|287.9|287.7|0
1613653140000|2021-02-18 12:59:00||287.8||287.8||287.8||287.7|71
1613653180000|2021-02-18 12:59:40|288|287.9|288|287.9|288|287.9|288|287.8|3159
1613653200000|2021-02-18 13:00:00|287.9|287.8|288|287.8|288|287.9|287.9|287.8|10102
1613653210000|2021-02-18 13:00:10|287.9|287.7|287.9|287.7|287.9|287.7|287.9|287.7|1
1613653240000|2021-02-18 13:00:40||287.8||287.8||287.8||287.8|0
1613653270000|2021-02-18 13:01:10|288||287.9||288||287.9||0
1613653280000|2021-02-18 13:01:20|288|287.9|288|287.9|288.1|287.9|288|287.9|42
1613653310000|2021-02-18 13:01:50|288.1||288||288.1||288||0
1613653320000|2021-02-18 13:02:00|288.1|288|288|287.9|288.1|288|288|287.9|6287
1613653330000|2021-02-18 13:02:10|288.1||288.1||288.1||288.1||587
1613653340000|2021-02-18 13:02:20|288||288||288||288||0
1613653350000|2021-02-18 13:02:30|||||||||2
1613653370000|2021-02-18 13:02:50|288.1|288|288.1|288|288.1|288|288.1|288|2130
1613653430000|2021-02-18 13:03:50|288|287.9|288|287.8|288|287.9|288|287.8|8830
1613653440000|2021-02-18 13:04:00|287.9|287.7|287.8|287.6|287.9|287.7|287.8|287.6|1326
1613653450000|2021-02-18 13:04:10|287.7||287.7||287.7||287.7||0
1613653470000|2021-02-18 13:04:30|287.8|287.7|287.7|287.6|287.8|287.7|287.7|287.6|5086
1613653480000|2021-02-18 13:04:40|287.8|287.7|287.9|287.7|287.9|287.8|287.8|287.7|3765
1613653500000|2021-02-18 13:05:00|287.8||287.8||287.9||287.8||0
1613653510000|2021-02-18 13:05:10||287.6||287.6||287.6||287.6|5660
1613653520000|2021-02-18 13:05:20|287.7|287.5|287.7|287.5|287.7|287.5|287.7|287.5|0
1613653530000|2021-02-18 13:05:30||287.6||287.6||287.6||287.6|0
1613653590000|2021-02-18 13:06:30|287.8|287.7|287.8|287.7|287.8|287.7|287.8|287.7|1504
1613653610000|2021-02-18 13:06:50|287.7|287.6|287.7|287.6|287.8|287.6|287.7|287.6|7841
1613653690000|2021-02-18 13:08:10|287.8|287.7|287.7|287.6|287.8|287.7|287.7|287.6|12030
1613653700000|2021-02-18 13:08:20|287.8||287.7||287.8||287.7||1977
1613653720000|2021-02-18 13:08:40|287.6|287.5|287.6|287.5|287.6|287.5|287.6|287.5|5617
1613653730000|2021-02-18 13:08:50|287.5|287.4|287.5|287.4|287.5|287.4|287.5|287.4|350
1613653760000|2021-02-18 13:09:20|287.6|287.5|287.6|287.5|287.7|287.6|287.6|287.5|10284
1613653780000|2021-02-18 13:09:40|287.7|287.6|287.8|287.6|287.8|287.6|287.7|287.6|3308
1613653790000|2021-02-18 13:09:50|287.7||287.7||287.7||287.7||0
1613653810000|2021-02-18 13:10:10|287.8|287.7|287.7|287.6|287.8|287.7|287.7|287.6|4201
1613653820000|2021-02-18 13:10:20|||||||||4500
1613653830000|2021-02-18 13:10:30|287.6|287.5|287.6|287.5|287.7|287.5|287.6|287.5|3531
1613653870000|2021-02-18 13:11:10|287.7|287.6|287.7|287.6|287.7|287.6|287.7|287.6|4720
1613653880000|2021-02-18 13:11:20|287.8|287.7|287.9|287.7|287.9|287.7|287.8|287.7|1845
1613653890000|2021-02-18 13:11:30|287.8|287.8|287.9|287.7|287.9|287.8|287.8|287.7|2798
1613653910000|2021-02-18 13:11:50|287.8||287.8||287.8||287.8||0
1613653920000|2021-02-18 13:12:00|287.9||287.8||287.9||287.8||0
1613653950000|2021-02-18 13:12:30|287.9|287.8|287.9|287.7|287.9|287.8|287.9|287.7|2968
1613654030000|2021-02-18 13:13:50||287.8||287.7||287.8||287.7|350
1613654040000|2021-02-18 13:14:00|287.8||287.8||287.8||287.8||0
1613654080000|2021-02-18 13:14:40|287.9|287.8|287.9|287.8|287.9|287.8|287.8|287.7|7765
1613654090000|2021-02-18 13:14:50|287.8|287.7|287.8|287.7|287.9|287.8|287.8|287.7|6106
1613654130000|2021-02-18 13:15:30|287.7|287.6|287.8|287.6|287.8|287.6|287.7|287.6|2113
1613654140000|2021-02-18 13:15:40|287.7||287.8||287.8||287.7||0
1613654170000|2021-02-18 13:16:10|287.7||287.7||287.7||287.7||0
1613654190000|2021-02-18 13:16:30|287.6|287.5|287.6|287.5|287.6|287.5|287.6|287.5|8672
1613654200000|2021-02-18 13:16:40|287.7||287.7||287.7||287.7||0
1613654210000|2021-02-18 13:16:50|287.6||287.6||287.6||287.6||0
1613654220000|2021-02-18 13:17:00|287.7|287.6|287.6|287.5|287.7|287.6|287.6|287.5|5180
1613654280000|2021-02-18 13:18:00|287.5|287.4|287.5|287.3|287.5|287.4|287.5|287.3|21543
1613654310000|2021-02-18 13:18:30|287.4|287.4|287.5|287.4|287.5|287.4|287.4|287.3|5076
1613654320000|2021-02-18 13:18:40|287.4|287.3|287.4|287.3|287.4|287.3|287.4|287.3|2734
1613654330000|2021-02-18 13:18:50||287.2||287.2||287.2||287.2|2000
1613654340000|2021-02-18 13:19:00|287.3|287.1|287.3|287.1|287.3|287.1|287.3|287.1|0
1613654360000|2021-02-18 13:19:20|287.2|287|287|286.9|287.2|287.1|287|286.9|64933
1613654370000|2021-02-18 13:19:30|286.8|286.7|286.7|286.5|286.9|286.8|286.6|286.5|79548
1613654380000|2021-02-18 13:19:40||286.6||286.6||286.6||286.6|0
1613654390000|2021-02-18 13:19:50|286.8|286.7|287|286.8|287.1|287|286.5|286.3|471278
1613654400000|2021-02-18 13:20:00|286.7|286.6|286.5|286.4|286.7|286.6|286.5|286.4|30388
1613654420000|2021-02-18 13:20:20|286.4|286.3|286.4|286.3|286.5|286.4|286.4|286.3|7684
1613654430000|2021-02-18 13:20:30||286.2||286.2||286.2||286.2|5097
1613654440000|2021-02-18 13:20:40|286.3||286.3||286.3||286.3||0
1613654450000|2021-02-18 13:20:50|286.4|286.1|286.4|286.2|286.4|286.3|286.4|286.1|9843
1613654460000|2021-02-18 13:21:00|286.3|286.1|286.3|286.1|286.3|286.1|286.2|286.1|5436
1613654470000|2021-02-18 13:21:10|286.2||286.3||286.3||286.2||0
1613654480000|2021-02-18 13:21:20||286.2||286.2||286.2||286.2|0
1613654490000|2021-02-18 13:21:30|286.2|286.1|286.2|286.1|286.2|286.1|286.2|286.1|127
1613654540000|2021-02-18 13:22:20|286.3|286.2|286.2|286.1|286.3|286.2|286.2|286.1|4357
1613654550000|2021-02-18 13:22:30|286.3|286.2|286.3|286.1|286.3|286.2|286.3|286.1|3132
1613654580000|2021-02-18 13:23:00||286.2||286.1||286.2||286.1|2000
1613654590000|2021-02-18 13:23:10||286.2||286.1||286.2||286.1|0
1613654600000|2021-02-18 13:23:20||286.2||286.1||286.2||286.1|0
1613654640000|2021-02-18 13:24:00|286.2||286.2||286.2||286.2||0
1613654680000|2021-02-18 13:24:40|286.3|286.2|286.4|286.2|286.4|286.3|286.3|286.1|4373
1613654730000|2021-02-18 13:25:30|286.5|286.3|286.6|286.5|286.7|286.6|286.5|286.3|16938
1613654740000|2021-02-18 13:25:40|286.7|286.6|286.8|286.6|286.8|286.7|286.7|286.6|6059
1613654760000|2021-02-18 13:26:00||286.7||286.7||286.7||286.7|1047
1613654770000|2021-02-18 13:26:10|286.7|286.6|286.8|286.6|286.8|286.6|286.7|286.6|4301
1613654780000|2021-02-18 13:26:20|286.7|286.2|285.8|285.6|286.7|286.3|285.6|285.1|426360
1613654790000|2021-02-18 13:26:30|285.9|285.7|286|285.8|286|285.8|285.9|285.7|3081
1613654800000|2021-02-18 13:26:40|286.1|285.9|286.1|285.9|286.1|285.9|286.1|285.9|4612
1613654820000|2021-02-18 13:27:00|286.2|286|286.4|286.2|286.4|286.2|286.2|286|2273
1613654840000|2021-02-18 13:27:20|286.3|286.1|286.2|286|286.3|286.1|286.1|286|682
1613654860000|2021-02-18 13:27:40|286.3|286.1|286.5|286.3|286.5|286.3|286.3|286.1|19312
1613654900000|2021-02-18 13:28:20|286.4|286.4|286.3|286.1|286.4|286.4|286.3|286.1|4000
1613654920000|2021-02-18 13:28:40|286.4|286.2|286.4|286.2|286.4|286.2|286.4|286.2|14781
1613654980000|2021-02-18 13:29:40|286.3|286.1|286.3|286.2|286.3|286.2|286.2|286|133
1613655000000|2021-02-18 13:30:00|286.4||286.4||286.4||286.4||1
1613655010000|2021-02-18 13:30:10||286.3||286.3||286.3||286.2|1805
1613655030000|2021-02-18 13:30:30||286.2||286.3||286.3||286.2|89
1613655070000|2021-02-18 13:31:10|286.6|286.5|286.5|286.3|286.6|286.5|286.5|286.3|24505
1613655080000|2021-02-18 13:31:20|286.6|286.4|286.9|286.7|286.9|286.8|286.6|286.4|78795
1613655090000|2021-02-18 13:31:30|286.8|286.8|286.9|286.7|286.9|286.8|286.8|286.7|13145
1613655100000|2021-02-18 13:31:40|286.8|286.6|286.7|286.5|286.8|286.6|286.7|286.5|9715
1613655110000|2021-02-18 13:31:50||286.6||286.6||286.6||286.6|0
1613655120000|2021-02-18 13:32:00|286.6|286.5|286.6|286.4|286.6|286.5|286.6|286.3|3296
1613655130000|2021-02-18 13:32:10|286.5|286.3|286.5|286.3|286.5|286.3|286.5|286.3|0
1613655140000|2021-02-18 13:32:20||286.4||286.3||286.4||286.3|0
1613655150000|2021-02-18 13:32:30||286.4||286.4||286.4||286.4|320
1613655170000|2021-02-18 13:32:50|286.4|286.3|286.4|286.3|286.4|286.3|286.4|286.3|7157
1613655180000|2021-02-18 13:33:00|286.3|286.2|286.4|286.2|286.4|286.2|286.3|286.2|15
1613655200000|2021-02-18 13:33:20|286.5|286.3|286.6|286.4|286.6|286.4|286.4|286.3|9881
1613655250000|2021-02-18 13:34:10|286.5||286.5||286.5||286.5||0
1613655290000|2021-02-18 13:34:50|286.4|286.3|286.3|286.1|286.4|286.3|286.3|286.1|6763
1613655300000|2021-02-18 13:35:00||286.2||286.1||286.2||286.1|2184
1613655320000|2021-02-18 13:35:20||286.2||286.2||286.2||286.2|0
1613655340000|2021-02-18 13:35:40|286.2|286.1|286.2|286.1|286.2|286.1|286.2|286.1|3616
1613655350000|2021-02-18 13:35:50|286.1|286|286.1|286|286.1|286|286.1|286|1223
1613655380000|2021-02-18 13:36:20|286.2|286.1|286.1|286|286.2|286.1|286.1|286|5727
1613655390000|2021-02-18 13:36:30|286.2|286.1|286.2|286.1|286.3|286.1|286.2|286|14
1613655400000|2021-02-18 13:36:40|286.3||286.3||286.3||286.3||2931
1613655410000|2021-02-18 13:36:50|286.2||286.2||286.2||286.2||0
1613655420000|2021-02-18 13:37:00|286.1|286|286|285.8|286.1|286|286|285.8|12051
1613655440000|2021-02-18 13:37:20|285.9|285.7|285.9|285.7|285.9|285.7|285.8|285.6|2185
1613655450000|2021-02-18 13:37:30|285.8||285.9||285.9||285.8||0
1613655470000|2021-02-18 13:37:50|285.8||285.8||285.8||285.8||0
1613655490000|2021-02-18 13:38:10|285.7|285.6|285.8|285.6|285.8|285.6|285.7|285.5|8830
1613655520000|2021-02-18 13:38:40||285.7||285.7||285.7||285.7|0
1613655550000|2021-02-18 13:39:10|285.9|285.8|285.9|285.8|285.9|285.8|285.9|285.8|3107
1613655560000|2021-02-18 13:39:20|286|285.9|286|285.9|286|285.9|286|285.9|1225
1613655580000|2021-02-18 13:39:40|||||||||7
1613655590000|2021-02-18 13:39:50|||||||||2245
1613655600000|2021-02-18 13:40:00|286.1|286|286.1|286|286.1|286|286.1|286|947
1613655610000|2021-02-18 13:40:10|286|285.9|286|285.8|286.1|286|286|285.8|14093
1613655620000|2021-02-18 13:40:20||285.9||285.9||285.9||285.9|0
1613655630000|2021-02-18 13:40:30|286.1|286|286.1|286|286.1|286|286.1|286|1224
1613655640000|2021-02-18 13:40:40|286.2|286.1|286.2|286.1|286.2|286.1|286.2|286.1|897
1613655660000|2021-02-18 13:41:00|286.1|286|286.1|286|286.1|286|286.1|286|1579
1613655670000|2021-02-18 13:41:10|286|285.9|286|285.8|286.1|285.9|286|285.8|1
1613655680000|2021-02-18 13:41:20||285.9||285.9||285.9||285.9|0
1613655710000|2021-02-18 13:41:50|286.1||286||286.1||286||5922
1613655730000|2021-02-18 13:42:10|286.1||286.1||286.1||286.1||147
1613655740000|2021-02-18 13:42:20|286.2|286|286.2|286|286.2|286|286.2|286|0
1613655750000|2021-02-18 13:42:30|286.1||286.1||286.1||286.1||0
1613655760000|2021-02-18 13:42:40|||||||||1
1613655780000|2021-02-18 13:43:00|286|285.9|286.1|285.9|286.1|285.9|286|285.9|6124
1613655800000|2021-02-18 13:43:20||286||286||286||286|0
1613655900000|2021-02-18 13:45:00|286|285.9|285.9|285.7|286|285.9|285.8|285.7|6090
1613655910000|2021-02-18 13:45:10|285.8|285.6|285.8|285.6|285.8|285.6|285.7|285.6|7000
1613655930000|2021-02-18 13:45:30||285.7||285.7||285.7||285.7|0
1613655940000|2021-02-18 13:45:40|285.7|285.6|285.7|285.5|285.7|285.6|285.6|285.5|3011
1613655960000|2021-02-18 13:46:00|285.6||285.6||285.6||285.6||0
1613655970000|2021-02-18 13:46:10|285.7|285.6|285.7|285.6|285.7|285.6|285.7|285.6|1751
1613656050000|2021-02-18 13:47:30|285.8|285.7|285.9|285.8|286|285.9|285.8|285.7|15634
1613656170000|2021-02-18 13:49:30|286|285.9|285.9|285.8|286|285.9|285.9|285.8|6802
1613656180000|2021-02-18 13:49:40|286||285.9||286||285.9||0
1613656190000|2021-02-18 13:49:50|286||286||286||286||0
1613656200000|2021-02-18 13:50:00|285.9|285.7|285.8|285.7|285.9|285.7|285.8|285.6|9236
1613656210000|2021-02-18 13:50:10|285.7|285.6|285.7|285.5|285.7|285.6|285.7|285.5|0
1613656220000|2021-02-18 13:50:20|285.6||285.6||285.6||285.6||0
1613656230000|2021-02-18 13:50:30|285.5|285.4|285.5|285.4|285.6|285.5|285.5|285.4|3107
1613656280000|2021-02-18 13:51:20|||||||||800
1613656290000|2021-02-18 13:51:30|285.4|285.3|285.4|285.3|285.4|285.3|285.4|285.2|6484
1613656300000|2021-02-18 13:51:40|||||||||2800
1613656310000|2021-02-18 13:51:50|285.5||285.5||285.5||285.5||4534
1613656320000|2021-02-18 13:52:00|285.4|285.4|285.5|285.4|285.5|285.4|285.4|285.4|1662
1613656340000|2021-02-18 13:52:20|285.4|285.3|285.4|285.2|285.4|285.3|285.4|285.2|4339
1613656350000|2021-02-18 13:52:30|285.3|285.3|285.4|285.3|285.4|285.3|285.3|285.3|1352
1613656360000|2021-02-18 13:52:40|285.3|285.2|285.3|285.2|285.3|285.2|285.3|285.1|0
1613656380000|2021-02-18 13:53:00|285.4|285.3|285.3|285.2|285.4|285.3|285.3|285.2|12249
1613656400000|2021-02-18 13:53:20|285.4|285.3|285.4|285.2|285.4|285.3|285.4|285.2|2826
1613656440000|2021-02-18 13:54:00||285.3||285.3||285.3||285.3|100
1613656450000|2021-02-18 13:54:10|285.3|285.2|285.3|285.2|285.3|285.2|285.3|285.2|4521
1613656460000|2021-02-18 13:54:20|285.4|285.3|285.4|285.2|285.4|285.3|285.4|285.2|5956
1613656470000|2021-02-18 13:54:30|285.3||285.3||285.3||285.3||0
1613656490000|2021-02-18 13:54:50|||||||||3000
1613656500000|2021-02-18 13:55:00|||||||||477
1613656580000|2021-02-18 13:56:20|285.2|285.1|285.2|285.1|285.2|285.1|285.2|285.1|10383
1613656610000|2021-02-18 13:56:50||285||285||285||285|4231
1613656620000|2021-02-18 13:57:00||285.1||285.1||285.1||285.1|0
1613656630000|2021-02-18 13:57:10|285.3|285.2|285.2|285.1|285.3|285.2|285.2|285.1|9935
1613656660000|2021-02-18 13:57:40|285.1|285|285.1|285|285.1|285|285.1|285|125
1613656680000|2021-02-18 13:58:00|285.2||285.2||285.2||285.2||8014
1613656700000|2021-02-18 13:58:20||285.1||285.1||285.1||285.1|0
1613656720000|2021-02-18 13:58:40|285.3|285.2|285.3|285.2|285.3|285.2|285.3|285.2|3854
1613656770000|2021-02-18 13:59:30|||||||||2528
1613656780000|2021-02-18 13:59:40|285.4|285.3|285.4|285.3|285.4|285.3|285.4|285.3|6632
1613656790000|2021-02-18 13:59:50|285.3|285.2|285.3|285.2|285.3|285.2|285.3|285.2|6746
1613656830000|2021-02-18 14:00:30|285.2|285.1|285.2|285.1|285.2|285.1|285.2|285.1|4387
1613656840000|2021-02-18 14:00:40|285.1|285|285.1|285|285.1|285|285.1|285|221
1613656860000|2021-02-18 14:01:00|285|284.9|285|284.9|285.1|284.9|285|284.8|35182
1613656870000|2021-02-18 14:01:10|285.1|285|285.1|285|285.1|285|285.1|285|3013
1613656930000|2021-02-18 14:02:10|285.2|285.1|285.3|285.1|285.3|285.2|285.2|285.1|8786
1613656950000|2021-02-18 14:02:30||285.2||285.2||285.2||285.2|0
1613656970000|2021-02-18 14:02:50|285.2|285.1|285.3|285.2|285.3|285.2|285.2|285.1|2742
1613656990000|2021-02-18 14:03:10|285.2|285.1|285.2|285.1|285.2|285.1|285.2|285.1|3617
1613657000000|2021-02-18 14:03:20|285.1|285|285.1|285|285.1|285|285.1|284.9|8720
1613657020000|2021-02-18 14:03:40|285|284.9|285|284.8|285|284.9|285|284.8|2116
1613657030000|2021-02-18 14:03:50|284.9||284.9||284.9||284.9||0
1613657050000|2021-02-18 14:04:10|285|284.9|284.9|284.8|285|284.9|284.9|284.8|6590
1613657060000|2021-02-18 14:04:20|284.8|284.7|284.9|284.8|284.9|284.8|284.8|284.7|2078
1613657070000|2021-02-18 14:04:30|284.8|284.7|284.8|284.6|284.8|284.7|284.8|284.6|0
1613657080000|2021-02-18 14:04:40|284.7|284.7|284.7|284.6|284.7|284.7|284.7|284.6|2709
1613657090000|2021-02-18 14:04:50|284.6|284.5|284.6|284.5|284.6|284.5|284.6|284.5|2999
1613657100000|2021-02-18 14:05:00|284.7|284.6|284.7|284.6|284.7|284.6|284.6|284.5|6386
1613657110000|2021-02-18 14:05:10|284.6|284.5|284.6|284.5|284.6|284.5|284.6|284.5|1231
1613657120000|2021-02-18 14:05:20|284.7|284.6|284.7|284.6|284.7|284.6|284.7|284.5|3852
1613657130000|2021-02-18 14:05:30|284.6|284.5|284.6|284.5|284.6|284.5|284.6|284.5|1463
1613657160000|2021-02-18 14:06:00|284.5|284.4|284.5|284.4|284.6|284.4|284.5|284.3|4886
1613657170000|2021-02-18 14:06:10|285.1|285|284.8|284.6|285.2|285|284.8|284.6|397889
1613657180000|2021-02-18 14:06:20|284.9|284.7|285|284.8|285|284.8|284.9|284.7|4737
1613657190000|2021-02-18 14:06:30|284.9|284.7|284.8|284.7|285|284.7|284.8|284.7|2688
1613657200000|2021-02-18 14:06:40|284.9|284.8|284.9|284.8|284.9|284.8|284.9|284.8|3756
1613657220000|2021-02-18 14:07:00|285|284.9|285.1|285|285.1|285|285|284.9|8144
1613657230000|2021-02-18 14:07:10|285.2|285.1|285.1|285|285.2|285.1|285.1|285|4105
1613657250000|2021-02-18 14:07:30|285|284.9|284.9|284.8|285|284.9|284.9|284.8|6225
1613657270000|2021-02-18 14:07:50|285|284.9|285|284.9|285|284.9|284.9|284.8|7475
1613657290000|2021-02-18 14:08:10|284.9|284.8|284.9|284.8|284.9|284.8|284.9|284.8|2162
1613657310000|2021-02-18 14:08:30|284.8|284.7|284.7|284.6|284.8|284.7|284.7|284.6|813
1613657340000|2021-02-18 14:09:00|284.6|284.5|284.6|284.4|284.6|284.5|284.6|284.4|3118
1613657360000|2021-02-18 14:09:20|284.7|284.5|284.8|284.6|284.9|284.7|284.7|284.5|11287
1613657370000|2021-02-18 14:09:30|284.7|284.5|284.6|284.4|284.7|284.5|284.6|284.4|3755
1613657400000|2021-02-18 14:10:00|284.5|284.5|284.6|284.5|284.6|284.5|284.5|284.4|1231
1613657410000|2021-02-18 14:10:10|284.7|284.6|284.6|284.5|284.8|284.6|284.6|284.5|13900
1613657420000|2021-02-18 14:10:20|284.5|284.4|284.5|284.4|284.6|284.4|284.5|284.4|3870
1613657430000|2021-02-18 14:10:30|||||||||1000
1613657440000|2021-02-18 14:10:40|284.4|284.3|284.5|284.3|284.5|284.3|284.4|284.3|3930
1613657450000|2021-02-18 14:10:50||284.4||284.4||284.4||284.4|0
1613657490000|2021-02-18 14:11:30|284.6|284.5|284.7|284.5|284.7|284.5|284.6|284.5|8218
1613657500000|2021-02-18 14:11:40|284.6|284.4|284.6|284.4|284.6|284.4|284.5|284.3|5639
1613657510000|2021-02-18 14:11:50|284.5|284.5|284.5|284.4|284.5|284.5|284.5|284.4|2000
1613657520000|2021-02-18 14:12:00|284.4|284.3|284.4|284.3|284.4|284.3|284.4|284.3|2000
1613657580000|2021-02-18 14:13:00|284.5|284.4|284.5|284.4|284.5|284.4|284.5|284.3|1192
1613657600000|2021-02-18 14:13:20|284.4|284.3|284.6|284.4|284.6|284.5|284.4|284.3|6999
1613657610000|2021-02-18 14:13:30|284.5|284.3|284.5|284.4|284.6|284.4|284.5|284.3|0
1613657620000|2021-02-18 14:13:40|284.6|284.5|284.6|284.4|284.6|284.5|284.5|284.4|7330
1613657630000|2021-02-18 14:13:50|284.5|284.3|284.5|284.4|284.5|284.4|284.5|284.3|0
1613657650000|2021-02-18 14:14:10|284.6|284.5|284.5|284.3|284.6|284.5|284.5|284.3|10370
1613657660000|2021-02-18 14:14:20|284.4||284.5||284.5||284.4||0
1613657670000|2021-02-18 14:14:30||284.4||284.4||284.4||284.4|0
1613657700000|2021-02-18 14:15:00|284.4|284.3|284.4|284.3|284.5|284.3|284.4|284.3|4195
1613657770000|2021-02-18 14:16:10|284.5|284.4|284.6|284.4|284.6|284.4|284.5|284.4|9998
1613657790000|2021-02-18 14:16:30|284.5|284.5|284.5|284.4|284.5|284.5|284.5|284.4|155
1613657820000|2021-02-18 14:17:00|284.4|284.3|284.3|284.2|284.4|284.3|284.3|284.2|10282
1613657830000|2021-02-18 14:17:10|284.2|284.1|284.2|284.1|284.2|284.1|284.2|284.1|5568
1613657880000|2021-02-18 14:18:00|284.1|284|284.2|284|284.2|284|284.1|284|9616
1613657900000|2021-02-18 14:18:20|284.1||284.1||284.1||284.1||0
1613657910000|2021-02-18 14:18:30|284|283.9|284|283.8|284|283.9|283.9|283.8|44124
1613657920000|2021-02-18 14:18:40|283.9|283.7|283.9|283.8|283.9|283.8|283.9|283.7|0
1613657940000|2021-02-18 14:19:00||283.7||283.7||283.7||283.7|2681
1613657950000|2021-02-18 14:19:10|283.8||283.8||283.8||283.8||1000
1613657960000|2021-02-18 14:19:20|283.7|283.6|283.8|283.7|283.8|283.7|283.7|283.6|1356
1613657970000|2021-02-18 14:19:30|283.9|283.8|283.9|283.8|283.9|283.8|283.9|283.8|7237
1613657990000|2021-02-18 14:19:50|284|283.9|284.2|284|284.2|284|284|283.9|9353
1613658000000|2021-02-18 14:20:00|284.1|283.9|283.9|283.8|284.1|283.9|283.9|283.8|9506
1613658010000|2021-02-18 14:20:10|284|283.9|284|283.8|284|283.9|284|283.8|0
1613658020000|2021-02-18 14:20:20||283.9||283.9||283.9||283.9|0
1613658030000|2021-02-18 14:20:30|284.1|284|284|283.9|284.1|284|284|283.9|3987
1613658050000|2021-02-18 14:20:50|284.1|284|284.1|284|284.1|284|284.1|284|10
1613658060000|2021-02-18 14:21:00|284.2|284.1|284.1|283.9|284.3|284.1|284|283.9|8466
1613658070000|2021-02-18 14:21:10|284|283.8|284|283.8|284|283.8|284|283.8|0
1613658080000|2021-02-18 14:21:20|||||||||2000
1613658090000|2021-02-18 14:21:30||283.9||283.8||283.9||283.8|0
1613658140000|2021-02-18 14:22:20||283.9||283.9||283.9||283.9|0
1613658150000|2021-02-18 14:22:30|284.1|284|284.1|283.9|284.2|284|284|283.9|3396
1613658160000|2021-02-18 14:22:40|284||284||284||284||0
1613658200000|2021-02-18 14:23:20|284.1|284|284.3|284.1|284.3|284.2|284.1|284|8233
1613658210000|2021-02-18 14:23:30|284.2|284.2|284.2|284|284.2|284.2|284.2|284|4705
1613658240000|2021-02-18 14:24:00|284.1|283.9|284|283.9|284.1|283.9|284|283.9|5521
1613658260000|2021-02-18 14:24:20||283.8||283.9||283.9||283.8|928
1613658360000|2021-02-18 14:26:00|283.9|283.8|284|283.9|284|283.9|283.9|283.8|9967
1613658420000|2021-02-18 14:27:00|284.1|284|284.1|284|284.1|284|284.1|284|10239
1613658460000|2021-02-18 14:27:40|284.2|284.1|284.1|284|284.2|284.1|284.1|284|8917
1613658480000|2021-02-18 14:28:00|284.2|284.1|284.2|284|284.2|284.1|284.2|284|0
1613658490000|2021-02-18 14:28:10|284.1|284.1|284.2|284|284.2|284.1|284.1|284|13607
1613658510000|2021-02-18 14:28:30|284.1|283.9|284.1|283.9|284.1|283.9|284|283.9|7754
1613658520000|2021-02-18 14:28:40|284||284||284||284||0
1613658550000|2021-02-18 14:29:10|284.1|284|284.2|284|284.2|284|284.1|284|1296
1613658570000|2021-02-18 14:29:30||284.1||284.1||284.1||284|0
1613658600000|2021-02-18 14:30:00|284.3|284.2|284.3|284.2|284.4|284.2|284.3|284.2|8598
1613658610000|2021-02-18 14:30:10|284.2|284.1|284.2|284.1|284.3|284.2|284.2|284.1|7268
1613658620000|2021-02-18 14:30:20|284.3|284.2|284.4|284.2|284.4|284.2|284.3|284.2|4845
1613658630000|2021-02-18 14:30:30|284.5|284.3|284.4|284.3|284.5|284.3|284.4|284.3|13358
1613658650000|2021-02-18 14:30:50|||||||||139
1613658670000|2021-02-18 14:31:10|284.3|284.2|284.3|284.2|284.3|284.2|284.3|284.2|6849
1613658690000|2021-02-18 14:31:30|284.4|284.3|284.4|284.3|284.4|284.3|284.4|284.3|3929
1613658710000|2021-02-18 14:31:50|284.3|284.2|284.4|284.2|284.4|284.3|284.3|284.2|2358
1613658720000|2021-02-18 14:32:00||284.3||284.3||284.3||284.3|0
1613658750000|2021-02-18 14:32:30|284.3|284.2|284.2|284.1|284.3|284.2|284.2|284.1|13262
1613658770000|2021-02-18 14:32:50||284||284||284||284|1999
1613658780000|2021-02-18 14:33:00|284.1|283.9|284.1|283.9|284.2|284|284.1|283.9|3148
1613658790000|2021-02-18 14:33:10||284||284||284||284|0
1613658800000|2021-02-18 14:33:20|284|283.9|284|283.9|284|283.9|284|283.9|2993
1613658830000|2021-02-18 14:33:50|283.9|283.8|283.8|283.7|283.9|283.8|283.8|283.7|11219
1613658840000|2021-02-18 14:34:00|||||||||68
1613658850000|2021-02-18 14:34:10|283.7|283.6|283.7|283.6|283.7|283.6|283.7|283.6|3044
1613658860000|2021-02-18 14:34:20|||||||||2741
1613658870000|2021-02-18 14:34:30|283.6|283.5|283.8|283.7|283.8|283.7|283.6|283.5|19159
1613658880000|2021-02-18 14:34:40|283.9|283.8|284|283.9|284|283.9|283.8|283.7|18429
1613658890000|2021-02-18 14:34:50|283.8|283.7|283.9|283.7|284|283.8|283.8|283.7|29906
1613658900000|2021-02-18 14:35:00|283.8|283.6|283.7|283.6|283.9|283.6|283.7|283.6|5306
1613658920000|2021-02-18 14:35:20|283.8||283.8||283.8||283.8||3207
1613658930000|2021-02-18 14:35:30|283.7|283.5|283.7|283.6|283.7|283.6|283.6|283.5|2676
1613658940000|2021-02-18 14:35:40|283.6|283.5|283.6|283.5|283.6|283.5|283.6|283.5|1768
1613658950000|2021-02-18 14:35:50|283.7|283.6|283.6|283.5|283.7|283.6|283.6|283.5|7302
1613658960000|2021-02-18 14:36:00|283.7|283.6|283.8|283.7|283.8|283.7|283.7|283.6|2634
1613658970000|2021-02-18 14:36:10|283.9|283.8|284.1|284|284.1|284|283.9|283.8|11613
1613658980000|2021-02-18 14:36:20|284|283.9|284|283.8|284|283.9|283.9|283.8|3423
1613658990000|2021-02-18 14:36:30|283.9||284||284||283.9||0
1613659030000|2021-02-18 14:37:10|283.9|283.9|283.9|283.8|283.9|283.9|283.9|283.8|122
1613659050000|2021-02-18 14:37:30|284|283.9|284|283.8|284|283.9|283.9|283.8|11733
1613659070000|2021-02-18 14:37:50||283.9||283.9||283.9||283.9|0
1613659090000|2021-02-18 14:38:10|284.1|284|284.2|284.1|284.2|284.1|284.1|284|13579
1613659100000|2021-02-18 14:38:20|284.3|284.2|284.2|284.1|284.3|284.2|284.2|284.1|18850
1613659110000|2021-02-18 14:38:30|284.3|284.2|284.3|284.2|284.3|284.2|284.3|284.2|0
1613659130000|2021-02-18 14:38:50|284.4|284.3|284.4|284.2|284.5|284.3|284.4|284.2|11701
1613659140000|2021-02-18 14:39:00|284.3|284.3|284.5|284.3|284.5|284.3|284.3|284.3|11346
1613659150000|2021-02-18 14:39:10|284.4|284.4|284.5|284.3|284.5|284.4|284.4|284.3|9766
1613659160000|2021-02-18 14:39:20|284.4||284.4||284.4||284.4||0
1613659170000|2021-02-18 14:39:30|284.3|284.2|284.4|284.2|284.4|284.2|284.3|284.2|7623
1613659190000|2021-02-18 14:39:50|284.5|284.3|284.4|284.2|284.5|284.4|284.4|284.2|10937
1613659200000|2021-02-18 14:40:00|284.3|284.3|284.4|284.2|284.4|284.3|284.3|284.2|0
1613659210000|2021-02-18 14:40:10|284.3||284.4||284.4||284.3||0
1613659220000|2021-02-18 14:40:20|284.5|284.4|284.5|284.4|284.5|284.4|284.5|284.4|3345
1613659230000|2021-02-18 14:40:30|284.4|284.3|284.6|284.5|284.6|284.5|284.4|284.3|4681
1613659240000|2021-02-18 14:40:40|284.7|284.6|284.8|284.6|284.8|284.6|284.7|284.6|0
1613659250000|2021-02-18 14:40:50|284.7||284.7||284.7||284.7||0
1613659260000|2021-02-18 14:41:00|284.8|284.7|284.8|284.7|284.8|284.7|284.8|284.7|1230
1613659270000|2021-02-18 14:41:10|284.7|284.6|284.8|284.6|284.8|284.7|284.7|284.6|4837
1613659280000|2021-02-18 14:41:20||284.7||284.7||284.7||284.7|0
1613659290000|2021-02-18 14:41:30|284.7|284.6|284.6|284.4|284.8|284.6|284.5|284.4|10994
1613659310000|2021-02-18 14:41:50||284.5||284.5||284.5||284.4|0
1613659330000|2021-02-18 14:42:10|284.5|284.4|284.5|284.3|284.6|284.4|284.5|284.3|4395
1613659350000|2021-02-18 14:42:30|284.4|284.2|284.4|284.2|284.4|284.2|284.4|284.2|0
1613659370000|2021-02-18 14:42:50|284.5|284.3|284.5|284.4|284.5|284.4|284.5|284.3|5133
1613659400000|2021-02-18 14:43:20|284.6|284.5|284.5|284.4|284.6|284.5|284.5|284.4|894
1613659410000|2021-02-18 14:43:30|||||||||27
1613659420000|2021-02-18 14:43:40|284.4|284.3|284.4|284.3|284.4|284.3|284.4|284.3|5051
1613659440000|2021-02-18 14:44:00|||||||||5000
1613659450000|2021-02-18 14:44:10|284.5|284.4|284.5|284.3|284.5|284.4|284.5|284.3|1235
1613659460000|2021-02-18 14:44:20||284.4||284.4||284.4||284.4|0
1613659490000|2021-02-18 14:44:50|284.4|284.3|284.5|284.3|284.5|284.3|284.4|284.3|7292
1613659500000|2021-02-18 14:45:00|284.4||284.4||284.5||284.4||0
1613659510000|2021-02-18 14:45:10|284.5||284.5||284.5||284.5||0
1613659520000|2021-02-18 14:45:20||284.4||284.4||284.4||284.4|0
1613659530000|2021-02-18 14:45:30|284.6|284.5|284.6|284.5|284.7|284.5|284.6|284.4|377
1613659540000|2021-02-18 14:45:40|284.5|284.4|284.6|284.4|284.6|284.4|284.5|284.4|5482
1613659550000|2021-02-18 14:45:50|284.5|284.3|284.4|284.3|284.5|284.3|284.4|284.3|3534
1613659570000|2021-02-18 14:46:10|284.5|284.4|284.7|284.5|284.7|284.6|284.4|284.4|5351
1613659580000|2021-02-18 14:46:20||284.6||284.6||284.6||284.6|0
1613659590000|2021-02-18 14:46:30|284.8|284.5|284.8|284.6|284.8|284.6|284.8|284.5|4006
1613659600000|2021-02-18 14:46:40|284.7||284.7||284.7||284.7||0
1613659610000|2021-02-18 14:46:50|284.8|284.7|284.8|284.7|284.8|284.7|284.8|284.6|3413
1613659630000|2021-02-18 14:47:10|284.7|284.6|284.7|284.6|284.8|284.6|284.7|284.6|6494
1613659640000|2021-02-18 14:47:20|284.8|284.7|284.8|284.7|284.8|284.7|284.8|284.6|1116
1613659650000|2021-02-18 14:47:30|||||||||1000
1613659710000|2021-02-18 14:48:30|||||||||1188
1613659750000|2021-02-18 14:49:10|284.9|284.8|284.7|284.6|284.9|284.8|284.7|284.5|19964
1613659760000|2021-02-18 14:49:20|284.6|284.5|284.6|284.5|284.6|284.5|284.6|284.5|0
1613659770000|2021-02-18 14:49:30|284.5|284.4|284.6|284.5|284.6|284.5|284.5|284.4|19858
1613659780000|2021-02-18 14:49:40|284.5|284.4|284.6|284.5|284.6|284.5|284.5|284.4|5763
1613659820000|2021-02-18 14:50:20|284.7||284.6||284.7||284.6||23896
1613659830000|2021-02-18 14:50:30|284.5|284.4|284.5|284.3|284.6|284.4|284.4|284.3|5284
1613659870000|2021-02-18 14:51:10|284.4||284.4||284.4||284.4||0
1613659900000|2021-02-18 14:51:40|284.5|284.4|284.4|284.3|284.5|284.4|284.4|284.3|15187
1613659960000|2021-02-18 14:52:40|284.3|284.2|284.3|284.2|284.3|284.2|284.3|284.2|9666
1613659970000|2021-02-18 14:52:50|||||||||5
1613659980000|2021-02-18 14:53:00|284.4|284.3|284.4|284.3|284.4|284.3|284.4|284.3|5250
1613660010000|2021-02-18 14:53:30|284.3|284.2|284.4|284.3|284.4|284.3|284.3|284.2|10219
1613660020000|2021-02-18 14:53:40|284.3|284.2|284.3|284.2|284.3|284.2|284.3|284.2|1777
1613660040000|2021-02-18 14:54:00|284.2|284.1|284.2|284.1|284.2|284.1|284.2|284|1335
1613660120000|2021-02-18 14:55:20|284.3|284.2|284.2|284.1|284.3|284.2|284.2|284.1|12371
1613660130000|2021-02-18 14:55:30|284.3|284.2|284.3|284.2|284.3|284.2|284.3|284.1|2153
1613660150000|2021-02-18 14:55:50|284.4|284.3|284.4|284.3|284.4|284.3|284.4|284.3|326
1613660180000|2021-02-18 14:56:20|284.5|284.4|284.5|284.3|284.5|284.4|284.4|284.3|1231
1613660200000|2021-02-18 14:56:40||284.4||284.4||284.4||284.4|0
1613660240000|2021-02-18 14:57:20|284.4|284.3|284.4|284.3|284.4|284.3|284.4|284.3|336
1613660260000|2021-02-18 14:57:40|284.3|284.2|284.2|284.1|284.3|284.2|284.2|284.1|7518
1613660300000|2021-02-18 14:58:20|284.3|284.2|284.3|284.1|284.3|284.2|284.3|284.1|5682
1613660310000|2021-02-18 14:58:30|284.2||284.3||284.3||284.2||1646
1613660320000|2021-02-18 14:58:40|284.2||284.2||284.2||284.2||0
1613660340000|2021-02-18 14:59:00|284.3|284.2|284.3|284.2|284.3|284.2|284.2|284.1|445
1613660370000|2021-02-18 14:59:30|284.4|284.3|284.3|284.2|284.4|284.3|284.3|284.2|18593
1613660390000|2021-02-18 14:59:50|284.4|284.1|284.3|284.1|284.4|284.2|284.2|284.1|707
1613660400000|2021-02-18 15:00:00|284.4|284.2|284.3|284.2|284.4|284.2|284.3|284.2|7586
1613660430000|2021-02-18 15:00:30|284.2|284.1|284.2|284.1|284.2|284.1|284.2|284.1|2272
1613660450000|2021-02-18 15:00:50|284.3|284.2|284.2|284.1|284.3|284.2|284.2|284.1|5550
1613660460000|2021-02-18 15:01:00|284.1|284|284.1|284|284.1|284|284.1|284|5611
1613660480000|2021-02-18 15:01:20||283.9||284||284||283.9|8559
1613660490000|2021-02-18 15:01:30||283.9||283.9||283.9||283.9|48
1613660500000|2021-02-18 15:01:40||284||284||284||283.9|2000
1613660550000|2021-02-18 15:02:30|284|283.9|284|283.9|284|284|284|283.8|86886
1613660560000|2021-02-18 15:02:40|283.9|283.8|283.9|283.8|283.9|283.9|283.9|283.8|3803
1613660580000|2021-02-18 15:03:00|283.8|283.7|283.8|283.7|283.8|283.7|283.8|283.6|5236
1613660590000|2021-02-18 15:03:10|283.7|283.6|283.7|283.6|283.8|283.6|283.7|283.5|938
1613660600000|2021-02-18 15:03:20||283.5||283.6||283.6||283.5|0
1613660620000|2021-02-18 15:03:40||283.5||283.6||283.6||283.5|8461
1613660630000|2021-02-18 15:03:50|283.6|283.5|283.7|283.5|283.7|283.6|283.6|283.5|9209
1613660640000|2021-02-18 15:04:00|283.8|283.6|283.8|283.7|283.8|283.7|283.8|283.6|7723
1613660650000|2021-02-18 15:04:10|283.7|283.6|283.7|283.6|283.7|283.6|283.7|283.6|1628
1613660680000|2021-02-18 15:04:40|283.6|283.5|283.7|283.6|283.7|283.6|283.6|283.5|9410
1613660690000|2021-02-18 15:04:50|||||||||3287
1613660700000|2021-02-18 15:05:00|283.6|283.5|283.6|283.5|283.6|283.5|283.6|283.5|11381
1613660710000|2021-02-18 15:05:10|283.5|283.4|283.4|283.2|283.5|283.4|283.4|283.2|26825
1613660720000|2021-02-18 15:05:20|283.3|283.3|283.4|283.3|283.4|283.3|283.3|283.2|3236
1613660730000|2021-02-18 15:05:30|283.3|283.2|283.3|283.2|283.3|283.3|283.3|283.2|4991
1613660740000|2021-02-18 15:05:40|283.4|283.1|283.4|283.3|283.4|283.3|283.4|283.1|3599
1613660750000|2021-02-18 15:05:50|283.3|283.2|283.4|283.2|283.4|283.2|283.3|283.2|3091
1613660790000|2021-02-18 15:06:30|283.3|283.1|283.3|283.1|283.3|283.2|283.2|283.1|9652
1613660800000|2021-02-18 15:06:40||283.2||283.2||283.2||283.2|0
1613660820000|2021-02-18 15:07:00|283.4|283.3|283.4|283.3|283.4|283.3|283.4|283.3|9557
1613660830000|2021-02-18 15:07:10|283.5|283.4|283.2|283.1|283.5|283.4|283.2|283.1|29949
1613660840000|2021-02-18 15:07:20|283.3|283.2|283.3|283.2|283.4|283.2|283.3|283.2|6464
1613660860000|2021-02-18 15:07:40|283.2|283.1|283.3|283.2|283.3|283.2|283.2|283.1|1
1613660870000|2021-02-18 15:07:50|283.4|283.3|283.3|283.2|283.4|283.3|283.3|283.2|11173
1613660880000|2021-02-18 15:08:00|||||||||1000
1613660900000|2021-02-18 15:08:20|283.4|283.3|283.3|283.2|283.4|283.3|283.3|283.2|14300
1613660920000|2021-02-18 15:08:40|283.2|283.1|283.2|283|283.2|283.1|283.1|283|7524
1613660940000|2021-02-18 15:09:00|283.1|283.1|283.2|283.1|283.2|283.1|283.1|283|8810
1613660970000|2021-02-18 15:09:30|283.1|283|283.1|283|283.1|283|283.1|283|3318
1613660980000|2021-02-18 15:09:40||282.9||283||283||282.9|4187
1613660990000|2021-02-18 15:09:50||282.9||282.9||283||282.9|0
1613661000000|2021-02-18 15:10:00|283|283|283.1|283|283.1|283|283|282.9|9797
1613661030000|2021-02-18 15:10:30|283.2|283.1|283.2|283|283.2|283.1|283.1|283|13936
1613661040000|2021-02-18 15:10:40||283.1||283.1||283.1||283.1|0
1613661050000|2021-02-18 15:10:50|283.3|283.2|283.3|283.2|283.3|283.2|283.3|283.2|6252
1613661060000|2021-02-18 15:11:00|283.2|283.1|283.3|283.1|283.3|283.1|283.2|283.1|10078
1613661070000|2021-02-18 15:11:10||283.2||283.2||283.2||283.2|0
1613661090000|2021-02-18 15:11:30|283.4|283.3|283.3|283.2|283.5|283.3|283.3|283.2|34450
1613661140000|2021-02-18 15:12:20|283.2|283.1|283.2|283.1|283.2|283.1|283.2|283|5614
1613661170000|2021-02-18 15:12:50|283.3|283.2|283.2|283.1|283.3|283.2|283.2|283.1|130
1613661180000|2021-02-18 15:13:00|283.3|283.2|283.3|283.2|283.3|283.2|283.3|283.2|2791
1613661190000|2021-02-18 15:13:10|283.4|283.3|283.3|283.2|283.4|283.3|283.3|283.2|3986
1613661280000|2021-02-18 15:14:40|||||||||1000
1613661290000|2021-02-18 15:14:50|283.2|283.1|283.2|283.1|283.3|283.1|283.2|283.1|11824
1613661310000|2021-02-18 15:15:10|||||||||5094
1613661330000|2021-02-18 15:15:30|283.1|283|283.1|283|283.2|283.1|283.1|283|10651
1613661350000|2021-02-18 15:15:50|283|282.9|283|282.9|283|282.9|283|282.9|5649
1613661360000|2021-02-18 15:16:00|283.1|283|283.1|283|283.1|283|283.1|283|4361
1613661380000|2021-02-18 15:16:20|283.2|283.1|283.3|283.2|283.3|283.2|283.1|283|8362
1613661390000|2021-02-18 15:16:30|283.2|283.1|283.2|283.1|283.2|283.1|283.2|283.1|216
1613661400000|2021-02-18 15:16:40|283.1|283|283.1|283|283.1|283|283.1|283|1624
1613661440000|2021-02-18 15:17:20|283.2|283.1|283.2|283.1|283.2|283.1|283.2|283|1336
1613661450000|2021-02-18 15:17:30|283.3|283.2|283.3|283.1|283.3|283.2|283.3|283.1|130
1613661460000|2021-02-18 15:17:40|283.2|283|283.1|283|283.2|283|283.1|283|3334
1613661470000|2021-02-18 15:17:50|283.2|283.1|283.2|283|283.2|283.1|283.2|283|2143
1613661480000|2021-02-18 15:18:00||283.1||283.1||283.1||283.1|0
1613661510000|2021-02-18 15:18:30||283||283||283||283|5169
1613661520000|2021-02-18 15:18:40|283.3|283.1|283.3|283.2|283.3|283.2|283.3|283.1|1037
1613661530000|2021-02-18 15:18:50||283.1||283.1||283.1||283.1|0
1613661540000|2021-02-18 15:19:00||283.2||283.2||283.2||283.2|0
1613661550000|2021-02-18 15:19:10|283.4||283.3||283.4||283.3||0
1613661560000|2021-02-18 15:19:20|283.4|283.3|283.4|283.3|283.4|283.3|283.4|283.3|9483
1613661570000|2021-02-18 15:19:30|283.5|283.4|283.5|283.3|283.5|283.4|283.4|283.3|2352
1613661580000|2021-02-18 15:19:40|283.4||283.4||283.4||283.4||0
1613661600000|2021-02-18 15:20:00|283.5|283.4|283.5|283.4|283.5|283.4|283.4|283.3|2120
1613661610000|2021-02-18 15:20:10|283.4|283.3|283.4|283.3|283.4|283.3|283.4|283.3|3345
1613661650000|2021-02-18 15:20:50|283.5|283.4|283.5|283.3|283.5|283.4|283.5|283.3|5793
1613661660000|2021-02-18 15:21:00|283.4|283.2|283.3|283.2|283.5|283.2|283.3|283.2|11182
1613661670000|2021-02-18 15:21:10||283.1||283.2||283.2||283.1|0
1613661700000|2021-02-18 15:21:40|283.4|283.3|283.4|283.3|283.4|283.3|283.4|283.2|10510
1613661820000|2021-02-18 15:23:40||283.2||283.3||283.3||283.2|21701
1613661830000|2021-02-18 15:23:50|283.5|283.4|283.5|283.4|283.5|283.4|283.5|283.4|14768
1613661850000|2021-02-18 15:24:10|283.4|283.3|283.4|283.3|283.5|283.4|283.4|283.3|8581
1613661860000|2021-02-18 15:24:20|283.5||283.5||283.5||283.5||0
1613661870000|2021-02-18 15:24:30||283.4||283.4||283.4||283.4|0
1613661880000|2021-02-18 15:24:40|283.4|283.3|283.4|283.3|283.4|283.3|283.4|283.3|4515
1613661890000|2021-02-18 15:24:50|283.5||283.5||283.5||283.5||0
1613661910000|2021-02-18 15:25:10|283.4||283.4||283.4||283.4||0
1613661920000|2021-02-18 15:25:20|283.5||283.5||283.5||283.5||685
1613661960000|2021-02-18 15:26:00||283.4||283.4||283.4||283.4|0
1613661970000|2021-02-18 15:26:10|||||||||5000
1613661990000|2021-02-18 15:26:30|283.6|283.5|283.6|283.5|283.6|283.5|283.6|283.4|9212
1613662010000|2021-02-18 15:26:50|283.7||283.6||283.7||283.6||0
1613662020000|2021-02-18 15:27:00|283.5|283.4|283.5|283.4|283.6|283.4|283.5|283.4|11082
1613662050000|2021-02-18 15:27:30|||||||||137
1613662070000|2021-02-18 15:27:50|283.4|283.3|283.4|283.2|283.4|283.3|283.4|283.2|11923
1613662080000|2021-02-18 15:28:00||283.3||283.3||283.3||283.3|0
1613662090000|2021-02-18 15:28:10|283.3|283.2|283.3|283.2|283.4|283.3|283.3|283.2|10644
1613662120000|2021-02-18 15:28:40|283.4|283.3|283.4|283.3|283.4|283.3|283.3|283.2|3571
1613662160000|2021-02-18 15:29:20|283.5||283.5||283.5||283.4||5475
1613662170000|2021-02-18 15:29:30|283.6|283.4|283.6|283.4|283.6|283.5|283.5|283.4|546
1613662180000|2021-02-18 15:29:40|283.5||283.6||283.6||283.5||0
1613662190000|2021-02-18 15:29:50|283.5||283.6||283.6||283.5||0
1613662200000|2021-02-18 15:30:00|283.5|283.5|283.5|283.3|283.6|283.5|283.4|283.2|8613
1613662210000|2021-02-18 15:30:10||283.4||283.3||283.4||283.3|0
1613662230000|2021-02-18 15:30:30|283.4|283.4|283.4|283.3|283.4|283.4|283.4|283.3|0
1613662240000|2021-02-18 15:30:40|283.5||283.5||283.5||283.5||691
1613662250000|2021-02-18 15:30:50|283.4||283.4||283.4||283.4||0
1613662260000|2021-02-18 15:31:00|283.5|283.4|283.5|283.4|283.5|283.4|283.5|283.4|0
1613662280000|2021-02-18 15:31:20|||||||||751
1613662390000|2021-02-18 15:33:10|283.4|283.3|283.5|283.4|283.5|283.4|283.4|283.3|33321
1613662470000|2021-02-18 15:34:30|||||||||300
1613662480000|2021-02-18 15:34:40|||||||||280
1613662490000|2021-02-18 15:34:50|283.4|283.3|283.4|283.3|283.4|283.3|283.4|283.3|8099
1613662500000|2021-02-18 15:35:00|283.3|283.2|283.2|283|283.3|283.2|283.2|283|23994
1613662510000|2021-02-18 15:35:10|283.1||283.1||283.1||283.1||0
1613662520000|2021-02-18 15:35:20|283|282.9|282.9|282.8|283|282.9|282.9|282.8|2011
1613662540000|2021-02-18 15:35:40|283|282.9|283|282.9|283|282.9|283|282.9|8091
1613662550000|2021-02-18 15:35:50|283.1|283|283.1|282.9|283.1|283|283|282.9|7621
1613662560000|2021-02-18 15:36:00|283|283|283.1|283|283.1|283|283|283|5991
1613662570000|2021-02-18 15:36:10|283|282.9|283.1|282.9|283.1|282.9|283|282.9|4052
1613662590000|2021-02-18 15:36:30|283|283|283.1|283|283.1|283|283|282.9|5553
1613662600000|2021-02-18 15:36:40|283.2|283.1|283.2|283.1|283.2|283.1|283.2|283.1|9157
1613662630000|2021-02-18 15:37:10|283.3|283.2|283.3|283.2|283.4|283.3|283.3|283.2|18677
1613662640000|2021-02-18 15:37:20|283.4|283.3|283.4|283.2|283.4|283.3|283.4|283.2|2734
1613662650000|2021-02-18 15:37:30||283.3||283.3||283.3||283.3|0
1613662680000|2021-02-18 15:38:00|283.5|283.4|283.5|283.4|283.5|283.4|283.5|283.4|20111
1613662700000|2021-02-18 15:38:20|283.6|283.5|283.6|283.5|283.6|283.5|283.6|283.5|1337
1613662710000|2021-02-18 15:38:30|283.5|283.4|283.5|283.4|283.6|283.4|283.5|283.4|6756
1613662730000|2021-02-18 15:38:50|||||||||289
1613662740000|2021-02-18 15:39:00|283.6||283.5||283.6||283.5||130
1613662750000|2021-02-18 15:39:10|||||||||1000
1613662760000|2021-02-18 15:39:20|283.4|283.3|283.4|283.3|283.4|283.3|283.4|283.3|11767
1613662780000|2021-02-18 15:39:40|283.3|283.2|283.3|283.2|283.3|283.2|283.3|283.2|1321
1613662810000|2021-02-18 15:40:10|||||||||50
1613662820000|2021-02-18 15:40:20|283.4|283.3|283.4|283.2|283.4|283.3|283.4|283.2|6550
1613662880000|2021-02-18 15:41:20|283.3|283.1|283.2|283.1|283.3|283.1|283.2|283.1|18463
1613662890000|2021-02-18 15:41:30|283.1|283|283.2|283|283.2|283|283.1|283|2251
1613662900000|2021-02-18 15:41:40|283.1||283.1||283.1||283.1||2515
1613662910000|2021-02-18 15:41:50|283|282.9|283.1|283|283.1|283|283|282.9|9482
1613662960000|2021-02-18 15:42:40|283|282.9|283|282.9|283.1|283|283|282.9|9997
1613662970000|2021-02-18 15:42:50|283.1||283.1||283.1||283.1||1905
1613662980000|2021-02-18 15:43:00|283||283||283||283||0
1613663010000|2021-02-18 15:43:30|282.9|282.8|283|282.9|283|282.9|282.9|282.8|9246
1613663040000|2021-02-18 15:44:00|282.9|282.8|282.9|282.8|282.9|282.8|282.9|282.8|3990
1613663050000|2021-02-18 15:44:10|283|282.9|282.9|282.8|283|282.9|282.9|282.8|8603
1613663060000|2021-02-18 15:44:20|282.8|282.7|282.8|282.7|282.8|282.7|282.8|282.7|28000
1613663070000|2021-02-18 15:44:30|282.7|282.6|282.8|282.7|282.8|282.7|282.7|282.6|3450
1613663080000|2021-02-18 15:44:40|282.9||282.8||282.9||282.8||6556
1613663160000|2021-02-18 15:46:00|282.9|282.8|283|282.9|283|282.9|282.9|282.7|10140
1613663180000|2021-02-18 15:46:20|283.1|283|283.2|283|283.2|283|283.1|283|1130
1613663190000|2021-02-18 15:46:30|283.1|283.1|283.1|283|283.1|283.1|283.1|283|861
1613663220000|2021-02-18 15:47:00|||||||||1000
1613663280000|2021-02-18 15:48:00|283.2|283.1|283.2|283.1|283.3|283.1|283.2|283.1|2043
1613663310000|2021-02-18 15:48:30|||||||||20975
1613663320000|2021-02-18 15:48:40|283.3|283.2|283.3|283.2|283.3|283.2|283.3|283.1|0
1613663350000|2021-02-18 15:49:10|283.4|283.3|283.4|283.3|283.4|283.3|283.3|283.3|5099
1613663360000|2021-02-18 15:49:20|283.3|283.2|283.4|283.3|283.4|283.3|283.3|283.2|2341
1613663370000|2021-02-18 15:49:30|283.3|283.2|283.4|283.2|283.4|283.2|283.3|283.2|5
1613663390000|2021-02-18 15:49:50|283.3|283.3|283.3|283.2|283.3|283.3|283.3|283.2|6428
1613663410000|2021-02-18 15:50:10|283.4|283.3|283.4|283.3|283.5|283.4|283.4|283.3|15184
1613663420000|2021-02-18 15:50:20|283.3|283.2|283.3|283.2|283.3|283.2|283.3|283.2|11706
1613663550000|2021-02-18 15:52:30|||||||||450
1613663570000|2021-02-18 15:52:50|283.4|283.3|283.4|283.3|283.4|283.3|283.4|283.3|7613
1613663580000|2021-02-18 15:53:00|||||||||150
1613663590000|2021-02-18 15:53:10|283.5|283.4|283.5|283.4|283.5|283.4|283.5|283.4|2345
1613663600000|2021-02-18 15:53:20|283.6|283.5|283.6|283.5|283.6|283.5|283.6|283.4|880
1613663610000|2021-02-18 15:53:30|283.7|283.6|283.6|283.5|283.7|283.6|283.6|283.5|10096
1613663620000|2021-02-18 15:53:40|||||||||93
1613663650000|2021-02-18 15:54:10|283.5|283.4|283.6|283.4|283.6|283.4|283.5|283.4|7717
1613663660000|2021-02-18 15:54:20||283.5||283.5||283.5||283.5|0
1613663670000|2021-02-18 15:54:30||283.4||283.4||283.4||283.4|2661
1613663690000|2021-02-18 15:54:50||283.5||283.4||283.5||283.4|3359
1613663710000|2021-02-18 15:55:10||283.5||283.4||283.5||283.4|1420
1613663720000|2021-02-18 15:55:20|283.5|283.5|283.5|283.4|283.5|283.5|283.5|283.4|1943
1613663730000|2021-02-18 15:55:30|283.4|283.3|283.4|283.2|283.4|283.3|283.3|283.2|10733
1613663740000|2021-02-18 15:55:40|283.3||283.3||283.3||283.3||0
1613663750000|2021-02-18 15:55:50|283.4|283.3|283.4|283.3|283.4|283.3|283.4|283.3|3584
1613663770000|2021-02-18 15:56:10|283.5|283.4|283.4|283.3|283.5|283.4|283.4|283.3|1286
1613663780000|2021-02-18 15:56:20|283.3|283.2|283.3|283.2|283.3|283.2|283.3|283.2|4298
1613663800000|2021-02-18 15:56:40|283.4|283.3|283.3|283.2|283.4|283.3|283.3|283.2|6989
1613663810000|2021-02-18 15:56:50|283.4|283.3|283.5|283.4|283.5|283.4|283.4|283.3|414
1613663820000|2021-02-18 15:57:00|283.6|283.5|283.6|283.5|283.6|283.5|283.6|283.5|0
1613663830000|2021-02-18 15:57:10|283.5|283.4|283.5|283.4|283.6|283.4|283.5|283.4|12014
1613663850000|2021-02-18 15:57:30|283.6|283.5|283.6|283.5|283.6|283.5|283.5|283.4|1065
1613663900000|2021-02-18 15:58:20|283.7|283.6|283.8|283.7|283.9|283.7|283.6|283.5|3182
1613663910000|2021-02-18 15:58:30|283.9|283.8|284|283.8|284|283.8|283.8|283.7|4569
1613663930000|2021-02-18 15:58:50|284.1|283.9|283.9|283.8|284.1|284|283.9|283.8|21972
1613663940000|2021-02-18 15:59:00|283.8|283.7|283.8|283.6|283.8|283.7|283.8|283.6|16112
1613663950000|2021-02-18 15:59:10||283.7||283.7||283.7||283.6|0
1613663970000|2021-02-18 15:59:30|283.9|283.8|283.9|283.8|283.9|283.8|283.9|283.8|26
1613663990000|2021-02-18 15:59:50|283.8|283.7|283.9|283.7|283.9|283.7|283.8|283.7|5759
1613664000000|2021-02-18 16:00:00|283.8|283.8|283.8|283.7|283.8|283.8|283.8|283.7|400
1613664030000|2021-02-18 16:00:30|283.7|283.6|283.8|283.6|283.8|283.6|283.7|283.6|9851
1613664040000|2021-02-18 16:00:40||283.7||283.7||283.7||283.7|0
1613664050000|2021-02-18 16:00:50|||||||||2486
1613664080000|2021-02-18 16:01:20|283.9|283.8|284|283.9|284|283.9|283.9|283.8|7000
1613664090000|2021-02-18 16:01:30|283.9|283.8|283.9|283.8|284|283.8|283.9|283.8|3720
1613664110000|2021-02-18 16:01:50|284|283.9|284|283.9|284|283.9|284|283.9|4233
1613664120000|2021-02-18 16:02:00|284.1||284||284.1||284||500
1613664130000|2021-02-18 16:02:10|||||||||2318
1613664140000|2021-02-18 16:02:20|284.1|284|284|283.9|284.1|284|284|283.9|150
1613664150000|2021-02-18 16:02:30|283.9|283.8|284|283.8|284|283.8|283.9|283.8|14924
1613664160000|2021-02-18 16:02:40|283.9|283.9|283.9|283.8|283.9|283.9|283.9|283.8|3750
1613664170000|2021-02-18 16:02:50|283.8|283.7|283.7|283.6|283.8|283.7|283.7|283.6|8679
1613664180000|2021-02-18 16:03:00|283.8|283.7|283.8|283.7|283.8|283.7|283.8|283.7|1762
1613664200000|2021-02-18 16:03:20|283.7|283.6|283.8|283.6|283.8|283.6|283.7|283.6|2611
1613664210000|2021-02-18 16:03:30|283.7||283.7||283.7||283.7||0
1613664290000|2021-02-18 16:04:50|||||||||500
1613664300000|2021-02-18 16:05:00|283.6|283.5|283.6|283.5|283.6|283.5|283.6|283.5|8319
1613664320000|2021-02-18 16:05:20|283.5|283.4|283.5|283.4|283.5|283.4|283.5|283.4|13088
1613664330000|2021-02-18 16:05:30|283.6||283.5||283.6||283.5||198
1613664340000|2021-02-18 16:05:40|283.4|283.3|283.4|283.3|283.4|283.3|283.4|283.3|3746
1613664350000|2021-02-18 16:05:50|283.3|283.2|283.4|283.2|283.4|283.3|283.3|283.2|1459
1613664360000|2021-02-18 16:06:00||283.3||283.3||283.3||283.3|0
1613664370000|2021-02-18 16:06:10|||||||||1000
1613664380000|2021-02-18 16:06:20|283.5|283.4|283.5|283.4|283.5|283.4|283.5|283.4|10305
1613664400000|2021-02-18 16:06:40|283.4|283.3|283.4|283.3|283.4|283.3|283.4|283.3|11590
1613664440000|2021-02-18 16:07:20|||||||||3110
1613664480000|2021-02-18 16:08:00|||||||||400
1613664500000|2021-02-18 16:08:20|283.3|283.2|283.3|283.2|283.3|283.2|283.3|283.2|32218
1613664540000|2021-02-18 16:09:00|283.4|283.3|283.5|283.3|283.5|283.4|283.4|283.3|19277
1613664550000|2021-02-18 16:09:10||283.4||283.4||283.4||283.4|0
1613664570000|2021-02-18 16:09:30|283.4|283.3|283.5|283.3|283.5|283.3|283.4|283.3|7051
1613664580000|2021-02-18 16:09:40|283.4||283.4||283.4||283.4||0
1613664680000|2021-02-18 16:11:20|283.5|283.4|283.5|283.4|283.5|283.4|283.5|283.4|6963
1613664750000|2021-02-18 16:12:30|283.6|283.5|283.6|283.5|283.7|283.5|283.6|283.5|18486
1613664760000|2021-02-18 16:12:40|283.7|283.6|283.7|283.6|283.7|283.6|283.7|283.6|1
1613664780000|2021-02-18 16:13:00|283.8|283.7|283.8|283.7|283.8|283.7|283.8|283.7|3371
1613664800000|2021-02-18 16:13:20|283.9|283.8|283.9|283.7|283.9|283.8|283.8|283.7|11577
1613664810000|2021-02-18 16:13:30|283.8|283.8|283.8|283.7|283.8|283.8|283.8|283.7|540
1613664840000|2021-02-18 16:14:00|283.9|283.8|283.9|283.8|283.9|283.8|283.9|283.8|2785
1613664870000|2021-02-18 16:14:30|284|283.9|284|283.9|284|283.9|284|283.8|6624
1613664880000|2021-02-18 16:14:40|283.9|283.8|283.9|283.8|283.9|283.8|283.9|283.8|31344
1613664900000|2021-02-18 16:15:00|283.9|283.7|283.9|283.7|284|283.8|283.9|283.7|1526
1613664910000|2021-02-18 16:15:10|283.7|283.5|283.8|283.5|283.8|283.6|283.7|283.5|2390
1613664920000|2021-02-18 16:15:20|283.7|283.4|283.6|283.4|283.8|283.5|283.6|283.4|430
1613664930000|2021-02-18 16:15:30|283.5|283.3|283.6|283.4|283.6|283.4|283.5|283.3|0
1613664940000|2021-02-18 16:15:40|283.5|283.3|283.6|283.4|283.6|283.4|283.5|283.3|0
1613664950000|2021-02-18 16:15:50|283.5|283.3|283.6|283.4|283.6|283.4|283.4|283.2|290
1613664960000|2021-02-18 16:16:00|283.5|283.3|283.6|283.4|283.6|283.4|283.5|283.3|0
1613664970000|2021-02-18 16:16:10|283.5|283.3|283.7|283.5|283.7|283.5|283.5|283.3|212
1613664980000|2021-02-18 16:16:20|283.6|283.4|283.7|283.5|283.8|283.6|283.6|283.4|945
1613664990000|2021-02-18 16:16:30|283.8|283.6|283.8|283.6|283.8|283.6|283.7|283.5|0
1613665000000|2021-02-18 16:16:40|283.7|283.5|283.7|283.5|283.7|283.5|283.7|283.5|0
1613665010000|2021-02-18 16:16:50|283.6|283.4|283.7|283.5|283.7|283.5|283.6|283.3|400
1613665020000|2021-02-18 16:17:00|283.4|283.2|283.7|283.4|283.8|283.5|283.4|283.2|5594
1613665030000|2021-02-18 16:17:10|283.6|283.3|283.7|283.5|283.7|283.5|283.6|283.3|0
1613665040000|2021-02-18 16:17:20|283.6|283.4|283.7|283.5|283.8|283.5|283.6|283.4|382
1613665050000|2021-02-18 16:17:30|283.6|283.4|283.7|283.5|283.7|283.5|283.6|283.4|0
1613665070000|2021-02-18 16:17:50|283.6|283.4|283.7|283.5|283.7|283.5|283.6|283.4|0
1613665080000|2021-02-18 16:18:00|283.6|283.4|283.5|283.3|283.6|283.4|283.5|283.3|2132
1613665090000|2021-02-18 16:18:10|283.6|283.4|283.7|283.5|283.7|283.5|283.5|283.3|0
1613665100000|2021-02-18 16:18:20|283.6|283.4|283.6|283.4|283.7|283.5|283.6|283.4|0
1613665110000|2021-02-18 16:18:30|283.5|283.3|283.7|283.4|283.7|283.4|283.5|283.3|0
1613665120000|2021-02-18 16:18:40|283.8|283.6|283.6|283.4|283.8|283.6|283.6|283.4|2974
1613665130000|2021-02-18 16:18:50|283.7|283.5|283.7|283.4|283.7|283.5|283.6|283.3|86
1613665140000|2021-02-18 16:19:00|283.6|283.3|283.6|283.4|283.6|283.4|283.6|283.3|0
1613665150000|2021-02-18 16:19:10|283.7|283.5|283.7|283.5|283.7|283.5|283.6|283.4|0
1613665170000|2021-02-18 16:19:30|283.6|283.4|283.6|283.4|283.7|283.5|283.6|283.4|0
1613665180000|2021-02-18 16:19:40|283.7|283.5|283.7|283.5|283.7|283.5|283.6|283.4|0
1613665190000|2021-02-18 16:19:50|283.6|283.4|283.7|283.5|283.7|283.5|283.6|283.4|0
1613665200000|2021-02-18 16:20:00|283.6|283.4|283.6|283.4|283.7|283.5|283.6|283.4|0
1613665210000|2021-02-18 16:20:10|283.7|283.5|283.5|283.2|283.7|283.5|283.5|283.2|2056
1613665220000|2021-02-18 16:20:20|283.6|283.3|283.6|283.3|283.6|283.3|283.5|283.2|0
1613665240000|2021-02-18 16:20:40|283.5|283.2|283.6|283.3|283.6|283.3|283.5|283.2|0
1613665250000|2021-02-18 16:20:50|283.7|283.4|283.6|283.4|283.7|283.5|283.6|283.4|1500
1613665260000|2021-02-18 16:21:00|283.7|283.5|283.7|283.5|283.7|283.5|283.6|283.4|0
1613665270000|2021-02-18 16:21:10|283.6|283.4|283.5|283.3|283.7|283.5|283.5|283.3|0
1613665280000|2021-02-18 16:21:20|283.6|283.4|283.5|283.3|283.6|283.4|283.5|283.3|0
1613665290000|2021-02-18 16:21:30|283.6|283.4|283.6|283.4|283.6|283.4|283.5|283.3|0
1613665300000|2021-02-18 16:21:40|283.5|283.3|283.5|283.3|283.6|283.4|283.5|283.3|0
1613665310000|2021-02-18 16:21:50|283.6|283.4|283.6|283.4|283.7|283.5|283.6|283.4|256
1613665320000|2021-02-18 16:22:00|283.7|283.5|283.6|283.4|283.7|283.5|283.6|283.4|0
1613665330000|2021-02-18 16:22:10|283.7|283.5|283.6|283.4|283.7|283.5|283.6|283.4|0
1613665340000|2021-02-18 16:22:20|283.7|283.5|283.7|283.5|283.7|283.5|283.6|283.4|0
1613665350000|2021-02-18 16:22:30|283.6|283.4|283.6|283.4|283.7|283.5|283.6|283.4|491
1613665360000|2021-02-18 16:22:40|283.5|283.3|283.5|283.3|283.6|283.4|283.5|283.3|0
1613665370000|2021-02-18 16:22:50|283.6|283.4|283.5|283.3|283.6|283.4|283.5|283.3|0
1613665380000|2021-02-18 16:23:00|283.6|283.4|283.6|283.4|283.6|283.4|283.6|283.4|0
1613665390000|2021-02-18 16:23:10|283.5|283.3|283.5|283.3|283.6|283.4|283.5|283.3|0
1613665400000|2021-02-18 16:23:20|283.6|283.4|283.4|283.2|283.6|283.4|283.4|283.2|1197
1613665410000|2021-02-18 16:23:30|283.3|283.1|283.4|283.2|283.4|283.2|283.3|283.1|0
1613665420000|2021-02-18 16:23:40|283.3|283.1|283.3|283.1|283.4|283.2|283.3|283.1|0
1613665430000|2021-02-18 16:23:50|283.4|283.3|283.3|283.1|283.5|283.3|283.3|283.1|0
1613665440000|2021-02-18 16:24:00|283.4|283.2|283.4|283.2|283.4|283.2|283.4|283.2|0
1613665450000|2021-02-18 16:24:10|283.3|283.1|283.4|283.2|283.4|283.2|283.3|283.1|0
1613665460000|2021-02-18 16:24:20|283.3|283.1|283.5|283.2|283.5|283.2|283.3|283.1|0
1613665470000|2021-02-18 16:24:30|283.4|283.3|283.4|283.2|283.5|283.3|283.4|283.2|0
1613665480000|2021-02-18 16:24:40|283.5|283.3|283.5|283.3|283.5|283.3|283.4|283.2|0
1613665490000|2021-02-18 16:24:50|283.4|283.2|283.5|283.3|283.5|283.3|283.4|283.2|0
1613665500000|2021-02-18 16:25:00|283.4|283.2|283.4|283.2|283.5|283.3|283.4|283.2|0
1613665510000|2021-02-18 16:25:10|283.5|283.3|283.4|283.2|283.5|283.3|283.4|283.2|0
1613665520000|2021-02-18 16:25:20|283.5|283.3|283.4|283.2|283.5|283.3|283.4|283.2|162
1613665550000|2021-02-18 16:25:50|283.5|283.3|283.4|283.2|283.5|283.3|283.4|283.2|0
1613665560000|2021-02-18 16:26:00|283.3|283.1|283.4|283.2|283.4|283.2|283.3|283.1|51
1613665570000|2021-02-18 16:26:10|283.3|283.1|283.5|283.3|283.5|283.3|283.3|283.1|0
1613665580000|2021-02-18 16:26:20|283.4|283.2|283.4|283.2|283.4|283.2|283.4|283.2|0
1613665590000|2021-02-18 16:26:30|283.5|283.3|283.4|283.2|283.5|283.3|283.4|283.2|0
1613665600000|2021-02-18 16:26:40|283.5|283.1|283.3|283.1|283.5|283.1|283.3|283.1|1248
1613665610000|2021-02-18 16:26:50|283.4|283.2|283.4|283.2|283.4|283.2|283.3|283.1|0
1613665620000|2021-02-18 16:27:00|283.3|283.1|283.4|283.2|283.4|283.2|283.3|283.1|0
1613665630000|2021-02-18 16:27:10|283.3|283.1|283.3|283.1|283.3|283.1|283.3|283.1|0
1613665640000|2021-02-18 16:27:20|283.4|283.2|283.5|283.3|283.5|283.3|283.4|283.2|1142
1613665660000|2021-02-18 16:27:40|283.4|283.2|283.3|283|283.4|283.2|283.3|283|580
1613665670000|2021-02-18 16:27:50|283.4|283.1|283.3|283.1|283.4|283.2|283.3|283|1000
1613665680000|2021-02-18 16:28:00|283.4|283.2|283.3|283.1|283.4|283.2|283.3|283.1|0
1613665690000|2021-02-18 16:28:10|283.4|283.2|283.2|283|283.4|283.2|283.2|283|0
1613665700000|2021-02-18 16:28:20|283.3|283.1|283.2|283|283.3|283.1|283.2|283|0
1613665710000|2021-02-18 16:28:30|283.3|283.1|283.3|283.1|283.3|283.1|283.2|283|0
1613665720000|2021-02-18 16:28:40|283.2|283|283.4|283.2|283.4|283.2|283.2|283|0
1613665730000|2021-02-18 16:28:50|283.3|283.1|283.4|283.2|283.4|283.2|283.2|283|223
1613665740000|2021-02-18 16:29:00|283.3|283.1|283.6|283.3|283.6|283.3|283.3|283.1|2360
1613665750000|2021-02-18 16:29:10|283.5|283.2|283.5|283.3|283.5|283.3|283.5|283.2|4019
1613665760000|2021-02-18 16:29:20|283.4|283.2|283.5|283.3|283.6|283.3|283.4|283.2|0
1613665770000|2021-02-18 16:29:30|283.6|283.4|283.4|283.2|283.6|283.4|283.4|283.2|0
1613665780000|2021-02-18 16:29:40|283.5|283.3|283.4|283.2|283.5|283.3|283.4|283.2|200
1613665790000|2021-02-18 16:29:50|283.5|283.3|283.4|283.2|283.5|283.3|283.4|283.2|341
1613721610000|2021-02-19 08:00:10|284.6|284|284.8|284.3|284.9|284.6|284.6|284|91073
1613721620000|2021-02-19 08:00:20|284.7|283.5|284.6|283.8|284.7|283.8|284.5|283.5|42008
1613721640000|2021-02-19 08:00:40|284.8|284|284.8|284.3|284.8|284.3|284.7|284|0
1613721650000|2021-02-19 08:00:50|284.7|284.2|284.1|283.7|284.8|284.5|283.8|283.7|36901
1613721660000|2021-02-19 08:01:00|284.2||284.2||284.2||284.1||0
1613721670000|2021-02-19 08:01:10|284.1|283.8|283.6|283.2|284.1|283.8|283.5|283.2|44195
1613721730000|2021-02-19 08:02:10|283.8|283.3|283.9|283.4|284|283.7|283.8|283.3|5985
1613721740000|2021-02-19 08:02:20|284.1|283.5|284.5|284.2|284.6|284.2|284.1|283.5|40811
1613721760000|2021-02-19 08:02:40|284.6|284.4|284.4|284.1|284.6|284.4|284.3|284|8241
1613721770000|2021-02-19 08:02:50|284.5|284.2|284.6|284.2|284.6|284.2|284.5|284.2|1050
1613721780000|2021-02-19 08:03:00|284.7|284.4|284.9|284.6|284.9|284.6|284.7|284.4|2255
1613721790000|2021-02-19 08:03:10|285.1|284.7|285.3|285|285.5|285.1|285.1|284.7|39294
1613721800000|2021-02-19 08:03:20|285.4|285.1|285.6|285.1|285.6|285.1|285.3|285.1|858
1613721810000|2021-02-19 08:03:30|285.7|285.6|285.1|284.7|285.8|285.6|285|284.5|67292
1613721820000|2021-02-19 08:03:40|285.2|284.8|285.2|284.8|285.2|284.8|285.2|284.7|0
1613721870000|2021-02-19 08:04:30|285.1|284.7|285.2|284.6|285.2|284.7|284.8|284.4|12578
1613721890000|2021-02-19 08:04:50|285.1||285.1||285.1||285.1||0
1613721900000|2021-02-19 08:05:00|285||285||285||285||0
1613721910000|2021-02-19 08:05:10|284.9|284.5|284.6|284.2|284.9|284.5|284.6|284.1|12678
1613721940000|2021-02-19 08:05:40|284.5||284.4||284.5||284.4||0
1613721960000|2021-02-19 08:06:00|284.5|284.1|284.4|284.1|284.5|284.1|284.4|283.9|6099
1613721970000|2021-02-19 08:06:10|284.3|284.2|284.2|283.9|284.4|284.2|284.2|283.9|19652
1613721980000|2021-02-19 08:06:20|284.1|283.8|284.1|283.9|284.2|283.9|284|283.8|3070
1613722000000|2021-02-19 08:06:40|284.2|283.8|284.1|283.9|284.2|283.9|284|283.8|1782
1613722010000|2021-02-19 08:06:50|284|283.8|284|283.9|284|283.9|284|283.8|3104
1613722020000|2021-02-19 08:07:00|283.9|283.8|283.9|283.5|283.9|283.8|283.8|283.5|4600
1613722030000|2021-02-19 08:07:10|284|283.6|284|283.7|284|283.8|284|283.6|21551
1613722040000|2021-02-19 08:07:20|283.9|283.6|283.9|283.7|283.9|283.8|283.9|283.5|1167
1613722050000|2021-02-19 08:07:30|284||284||284||284||0
1613722060000|2021-02-19 08:07:40|283.9|283.6|283.9|283.7|283.9|283.8|283.9|283.6|1236
1613722070000|2021-02-19 08:07:50|283.8|283.6|283.7|283.5|283.8|283.6|283.7|283.5|3898
1613722090000|2021-02-19 08:08:10|284.3|283.6|284.6|284.2|285|284.4|284.3|283.6|132778
1613722100000|2021-02-19 08:08:20|284.5|284.1|284.4|284|284.5|284.1|284.4|283.9|0
1613722110000|2021-02-19 08:08:30|284.3|283.9|284.1|283.7|284.3|283.9|284.1|283.7|3808
1613722130000|2021-02-19 08:08:50|284|283.9|284|283.9|284.1|283.9|284|283.9|3744
1613722140000|2021-02-19 08:09:00||283.7||283.7||283.9||283.7|1158
1613722150000|2021-02-19 08:09:10|283.9||283.9||283.9||283.9||0
1613722160000|2021-02-19 08:09:20|284||284||284||284||0
1613722180000|2021-02-19 08:09:40|283.9||283.9||283.9||283.9||0
1613722190000|2021-02-19 08:09:50|283.8|283.6|284|283.8|284|283.8|283.8|283.6|15176
1613722200000|2021-02-19 08:10:00|284.1|283.9|284.5|284.3|284.5|284.3|284.1|283.9|27140
1613722210000|2021-02-19 08:10:10|284.6||284.6||284.6||284.6||0
1613722220000|2021-02-19 08:10:20|284.7|284.4|284.7|284.4|284.7|284.4|284.7|284.4|0
1613722230000|2021-02-19 08:10:30|284.8|284.5|284.8|284.6|284.8|284.6|284.8|284.5|1861
1613722240000|2021-02-19 08:10:40|284.9|284.7|284.9|284.7|284.9|284.7|284.9|284.7|0
1613722250000|2021-02-19 08:10:50|284.8|284.8|284.8|284.6|284.9|284.8|284.8|284.6|7803
1613722260000|2021-02-19 08:11:00|284.7|284.5|284.7|284.3|284.7|284.5|284.7|284.3|6437
1613722270000|2021-02-19 08:11:10|284.6|284.2|284.4|284.1|284.6|284.2|284.3|284|250
1613722290000|2021-02-19 08:11:30|284.3|284|284.3|283.9|284.3|284|284.3|283.9|0
1613722300000|2021-02-19 08:11:40||284||284||284||284|0
1613722310000|2021-02-19 08:11:50|284.4|284.1|284.4|284.2|284.4|284.2|284.4|284.1|12691
1613722320000|2021-02-19 08:12:00||284.3||284.2||284.3||284.2|1487
1613722330000|2021-02-19 08:12:10||284.3||284.2||284.3||284.2|7277
1613722340000|2021-02-19 08:12:20|284.3|284.1|284.3|284.1|284.3|284.1|284.3|284.1|1474
1613722370000|2021-02-19 08:12:50|284.2|284|284.2|284|284.2|284|284.2|284|1780
1613722410000|2021-02-19 08:13:30||284.1||284.1||284.1||284.1|0
1613722420000|2021-02-19 08:13:40|284.3||284.3||284.3||284.3||1044
1613722430000|2021-02-19 08:13:50|284.4|284.2|284.4|284.2|284.6|284.3|284.4|284.2|5879
1613722440000|2021-02-19 08:14:00|284.3|284.1|284.3|284|284.3|284.1|284.2|284|2828
1613722480000|2021-02-19 08:14:40|284.2|283.9|284.1|283.7|284.2|283.9|284.1|283.7|1361
1613722490000|2021-02-19 08:14:50|284|283.6|283.9|283.6|284|283.6|283.9|283.6|1000
1613722500000|2021-02-19 08:15:00|284|283.7|284.4|284.2|284.5|284.2|284|283.7|23936
1613722510000|2021-02-19 08:15:10|284.3|284.1|283.9|283.6|284.4|284.2|283.7|283.5|49501
1613722520000|2021-02-19 08:15:20|283.8|283.5|283.7|283.4|283.8|283.5|283.7|283.3|4118
1613722550000|2021-02-19 08:15:50|283.6||283.7||283.7||283.6||0
1613722570000|2021-02-19 08:16:10|283.8|283.5|283.7|283.5|283.8|283.6|283.7|283.5|6079
1613722580000|2021-02-19 08:16:20|283.6|283.6|283.8|283.6|283.8|283.6|283.6|283.5|390
1613722600000|2021-02-19 08:16:40|283.9|283.7|283.9|283.8|284|283.9|283.9|283.7|4387
1613722610000|2021-02-19 08:16:50|283.8|283.7|283.9|283.7|283.9|283.7|283.8|283.7|4601
1613722620000|2021-02-19 08:17:00|283.8|283.6|283.8|283.6|283.8|283.6|283.8|283.6|1931
1613722630000|2021-02-19 08:17:10|283.9|283.7|284|283.8|284|283.8|283.9|283.7|12369
1613722640000|2021-02-19 08:17:20|284.1|283.9|284|283.9|284.1|283.9|284|283.9|6502
1613722660000|2021-02-19 08:17:40|283.9|283.8|283.9|283.7|283.9|283.8|283.8|283.6|16726
1613722720000|2021-02-19 08:18:40|284|283.8|284|283.8|284|283.8|283.9|283.8|11894
1613722740000|2021-02-19 08:19:00|283.9|283.9|284|283.9|284|283.9|283.9|283.9|0
1613722750000|2021-02-19 08:19:10|283.9|283.8|283.8|283.6|284|283.9|283.8|283.6|3650
1613722770000|2021-02-19 08:19:30|283.7|283.5|283.7|283.5|283.7|283.5|283.7|283.5|2072
1613722780000|2021-02-19 08:19:40|283.6|283.4|283.6|283.4|283.6|283.5|283.5|283.4|6622
1613722790000|2021-02-19 08:19:50|283.5|283.3|283.5|283.3|283.5|283.3|283.5|283.3|1739
1613722800000|2021-02-19 08:20:00||283.4||283.4||283.4||283.4|0
1613722810000|2021-02-19 08:20:10|283.6|283.5|283.6|283.4|283.6|283.5|283.6|283.4|9784
1613722820000|2021-02-19 08:20:20||283.5||283.5||283.5||283.5|0
1613722830000|2021-02-19 08:20:30|283.5|283.4|283.6|283.4|283.6|283.4|283.5|283.4|4961
1613722840000|2021-02-19 08:20:40|283.5|283.5|283.6|283.4|283.7|283.5|283.5|283.4|22739
1613722850000|2021-02-19 08:20:50|283.7|283.5|283.8|283.5|283.8|283.5|283.7|283.5|0
1613722870000|2021-02-19 08:21:10|283.7|283.6|283.8|283.6|283.8|283.6|283.7|283.6|0
1613722880000|2021-02-19 08:21:20|283.7|283.5|283.7|283.5|283.8|283.5|283.6|283.5|5439
1613722890000|2021-02-19 08:21:30||283.6||283.5||283.6||283.5|5262
1613722900000|2021-02-19 08:21:40|283.6|283.6|283.7|283.6|283.7|283.6|283.6|283.6|3681
1613722910000|2021-02-19 08:21:50||283.5||283.5||283.5||283.5|0
1613722940000|2021-02-19 08:22:20|283.6||283.7||283.7||283.6||0
1613722960000|2021-02-19 08:22:40||283.6||283.6||283.6||283.6|6047
1613722970000|2021-02-19 08:22:50|283.8|283.7|283.9|283.7|283.9|283.7|283.8|283.7|0
1613722990000|2021-02-19 08:23:10|284|283.8|284|283.8|284|283.9|283.9|283.8|0
1613723000000|2021-02-19 08:23:20|284.1|283.9|284.3|284.1|284.3|284.2|284.1|283.9|9482
1613723010000|2021-02-19 08:23:30|||||||||500
1613723020000|2021-02-19 08:23:40|284.4|284.2|284.5|284.3|284.5|284.3|284.4|284.2|5993
1613723030000|2021-02-19 08:23:50|284.4|284.2|284.4|284.2|284.5|284.2|284.4|284.2|3580
1613723050000|2021-02-19 08:24:10|284.5||284.4||284.5||284.4||0
1613723060000|2021-02-19 08:24:20|284.3||284.4||284.4||284.3||0
1613723080000|2021-02-19 08:24:40|284.3|284.1|284.8|284.6|284.8|284.6|284.2|284.1|24281
1613723110000|2021-02-19 08:25:10|284.9|284.7|284.9|284.7|284.9|284.7|284.8|284.7|0
1613723120000|2021-02-19 08:25:20|284.8|284.6|284.8|284.6|284.8|284.6|284.7|284.6|4945
1613723160000|2021-02-19 08:26:00|284.9|284.7|285|284.8|285|284.8|284.9|284.7|3286
1613723170000|2021-02-19 08:26:10||284.9||284.9||284.9||284.9|0
1613723180000|2021-02-19 08:26:20|285.1|285|285.2|285|285.2|285|285.1|285|9444
1613723190000|2021-02-19 08:26:30|285.1|284.9|285|284.9|285.2|285|285|284.9|1826
1613723200000|2021-02-19 08:26:40||284.8||284.8||284.8||284.8|3850
1613723210000|2021-02-19 08:26:50|285.1|284.9|285|284.9|285.1|284.9|285|284.9|0
1613723230000|2021-02-19 08:27:10|284.9|284.8|285|284.8|285|284.8|284.9|284.8|210
1613723240000|2021-02-19 08:27:20|284.9||284.9||284.9||284.9||0
1613723250000|2021-02-19 08:27:30||284.7||284.7||284.7||284.7|0
1613723260000|2021-02-19 08:27:40|285|284.8|285|284.7|285.1|284.9|285|284.7|15810
1613723270000|2021-02-19 08:27:50|284.9|284.6|284.7|284.5|284.9|284.7|284.6|284.5|2230
1613723280000|2021-02-19 08:28:00||284.6||284.5||284.6||284.5|0
1613723290000|2021-02-19 08:28:10|284.6|284.6|284.7|284.5|284.7|284.6|284.6|284.5|1940
1613723300000|2021-02-19 08:28:20|284.8|284.6|284.8|284.6|284.8|284.6|284.8|284.6|1436
1613723320000|2021-02-19 08:28:40|284.7|284.7|284.6|284.4|284.7|284.7|284.6|284.4|1823
1613723330000|2021-02-19 08:28:50|284.5|284.5|284.5|284.4|284.7|284.5|284.5|284.4|6580
1613723340000|2021-02-19 08:29:00|284.6||284.6||284.6||284.6||1900
1613723350000|2021-02-19 08:29:10|284.7|284.5|284.9|284.7|284.9|284.7|284.7|284.5|6092
1613723360000|2021-02-19 08:29:20|284.8|284.6|284.8|284.6|284.8|284.6|284.8|284.6|1073
1613723370000|2021-02-19 08:29:30|284.9|284.7|284.9|284.7|284.9|284.7|284.9|284.7|0
1613723380000|2021-02-19 08:29:40|284.8|284.8|285|284.8|285.1|285|284.8|284.7|30510
1613723390000|2021-02-19 08:29:50|284.9|284.7|284.9|284.7|284.9|284.7|284.9|284.7|1257
1613723400000|2021-02-19 08:30:00|285|284.8|284.8|284.7|285.1|284.9|284.8|284.7|7353
1613723410000|2021-02-19 08:30:10|284.9|284.8|285|284.8|285|284.8|284.9|284.8|1229
1613723430000|2021-02-19 08:30:30|285.1|284.9|285.1|284.9|285.1|284.9|285.1|284.9|0
1613723440000|2021-02-19 08:30:40|285|284.8|284.9|284.8|285|284.8|284.9|284.8|1259
1613723450000|2021-02-19 08:30:50|285|284.9|285|284.9|285|284.9|285|284.9|3629
1613723460000|2021-02-19 08:31:00|||||||||800
1613723470000|2021-02-19 08:31:10|285.1|285|285.1|284.9|285.2|285.1|285.1|284.9|5656
1613723480000|2021-02-19 08:31:20|285|284.8|285|284.9|285|284.9|285|284.8|9355
1613723490000|2021-02-19 08:31:30||284.8||284.8||284.8||284.8|0
1613723500000|2021-02-19 08:31:40|284.9||284.9||284.9||284.9||0
1613723520000|2021-02-19 08:32:00|284.8|284.7|284.7|284.5|284.8|284.7|284.7|284.5|265
1613723530000|2021-02-19 08:32:10||284.6||284.5||284.6||284.5|0
1613723540000|2021-02-19 08:32:20|284.8|284.6|284.8|284.6|284.8|284.6|284.8|284.6|4456
1613723550000|2021-02-19 08:32:30|284.9||284.9||284.9||284.9||0
1613723570000|2021-02-19 08:32:50|284.8||284.8||284.8||284.8||0
1613723590000|2021-02-19 08:33:10|284.7|284.5|284.6|284.4|284.7|284.5|284.6|284.4|4000
1613723620000|2021-02-19 08:33:40|284.7|284.5|284.7|284.5|284.7|284.6|284.7|284.5|3664
1613723690000|2021-02-19 08:34:50|284.6||284.6||284.6||284.6||1326
1613723700000|2021-02-19 08:35:00|284.7|284.6|285.1|285|285.1|285|284.7|284.5|8744
1613723710000|2021-02-19 08:35:10|285.2||285.2||285.2||285.2||0
1613723730000|2021-02-19 08:35:30|285.1|285.1|285|284.9|285.1|285.1|285|284.9|26485
1613723760000|2021-02-19 08:36:00||284.8||284.9||284.9||284.8|1471
1613723770000|2021-02-19 08:36:10||284.8||284.8||284.8||284.8|0
1613723790000|2021-02-19 08:36:30||284.9||284.8||284.9||284.8|0
1613723800000|2021-02-19 08:36:40|285.1|284.9|284.9|284.8|285.1|285|284.9|284.8|4170
1613723810000|2021-02-19 08:36:50|285||285||285||285||2300
1613723820000|2021-02-19 08:37:00|285.1|284.9|285|284.8|285.1|284.9|285|284.8|0
1613723860000|2021-02-19 08:37:40||284.7||284.7||284.7||284.7|0
1613723880000|2021-02-19 08:38:00||284.8||284.7||284.8||284.7|0
1613723900000|2021-02-19 08:38:20|284.9|284.8|284.7|284.5|284.9|284.8|284.7|284.5|3135
1613723910000|2021-02-19 08:38:30|284.6||284.6||284.7||284.6||0
1613723930000|2021-02-19 08:38:50|||||||||12
1613723950000|2021-02-19 08:39:10|284.5|284.4|284.5|284.4|284.5|284.4|284.5|284.4|1234
1613723960000|2021-02-19 08:39:20|284.6|284.5|284.6|284.4|284.6|284.5|284.6|284.4|861
1613723970000|2021-02-19 08:39:30||284.5||284.4||284.5||284.4|900
1613723980000|2021-02-19 08:39:40||284.5||284.4||284.5||284.4|0
1613723990000|2021-02-19 08:39:50||284.5||284.4||284.5||284.4|1048
1613724010000|2021-02-19 08:40:10||284.5||284.5||284.5||284.4|0
1613724020000|2021-02-19 08:40:20|284.7|284.6|284.8|284.5|284.8|284.6|284.7|284.5|4017
1613724030000|2021-02-19 08:40:30|284.7||284.7||284.7||284.7||0
1613724040000|2021-02-19 08:40:40||284.6||284.6||284.6||284.6|0
1613724070000|2021-02-19 08:41:10|284.6|284.5|284.6|284.5|284.6|284.6|284.6|284.5|5000
1613724080000|2021-02-19 08:41:20|284.5|284.4|284.5|284.4|284.6|284.4|284.5|284.4|2925
1613724110000|2021-02-19 08:41:50|284.4|284.3|284.4|284.3|284.5|284.3|284.4|284.3|1362
1613724120000|2021-02-19 08:42:00|284.5|284.4|284.5|284.4|284.5|284.4|284.5|284.4|1231
1613724150000|2021-02-19 08:42:30||284.3||284.3||284.3||284.3|0
1613724160000|2021-02-19 08:42:40||284.4||284.4||284.4||284.4|0
1613724210000|2021-02-19 08:43:30|284.4|284.3|284.5|284.3|284.7|284.5|284.4|284.3|15803
1613724230000|2021-02-19 08:43:50|284.4|284.2|284.4|284.2|284.4|284.2|284.4|284.2|2474
1613724260000|2021-02-19 08:44:20|284.3|284.3|284.4|284.2|284.4|284.3|284.3|284.2|1232
1613724290000|2021-02-19 08:44:50|284.3|284.1|284.3|284.1|284.3|284.1|284.3|284.1|0
1613724300000|2021-02-19 08:45:00|284.4|284.2|284.4|284.2|284.4|284.3|284.4|284.2|4339
1613724310000|2021-02-19 08:45:10|284.3|284.1|284.5|284.3|284.5|284.3|284.3|284.1|2000
1613724320000|2021-02-19 08:45:20|284.4|284.2|284.4|284.2|284.4|284.2|284.4|284.2|0
1613724360000|2021-02-19 08:46:00|284.3|284.3|284.9|284.7|284.9|284.7|284.3|284.3|71203
1613724370000|2021-02-19 08:46:10|284.8|284.6|284.8|284.6|284.8|284.7|284.8|284.6|9561
1613724390000|2021-02-19 08:46:30|284.9|284.7|284.9|284.7|284.9|284.8|284.9|284.7|4666
1613724430000|2021-02-19 08:47:10|284.8||284.8||284.8||284.8||0
1613724440000|2021-02-19 08:47:20|284.7|284.6|284.7|284.5|284.7|284.6|284.6|284.5|3265
1613724460000|2021-02-19 08:47:40|284.6||284.6||284.6||284.6||0
1613724520000|2021-02-19 08:48:40|284.5|284.4|284.5|284.3|284.5|284.4|284.5|284.3|5334
1613724530000|2021-02-19 08:48:50|284.4||284.5||284.5||284.4||0
1613724540000|2021-02-19 08:49:00|284.4||284.4||284.4||284.4||0
1613724550000|2021-02-19 08:49:10|284.5||284.4||284.5||284.4||0
1613724560000|2021-02-19 08:49:20||284.2||284.2||284.2||284.2|3448
1613724570000|2021-02-19 08:49:30|284.3|284.1|284.3|284.1|284.3|284.1|284.2|284|0
1613724580000|2021-02-19 08:49:40|284.2|284|284.2|284|284.2|284|284.2|284|1478
1613724590000|2021-02-19 08:49:50|284.1|284.1|284.2|284|284.2|284.1|284.1|284|0
1613724600000|2021-02-19 08:50:00|284.1||284.2||284.2||284.1||0
1613724620000|2021-02-19 08:50:20|284.1||284.1||284.1||284.1||0
1613724650000|2021-02-19 08:50:50|284|283.9|284|283.8|284|283.9|284|283.8|4384
1613724660000|2021-02-19 08:51:00|284.1|283.9|284.1|283.9|284.1|284|284.1|283.9|13655
1613724670000|2021-02-19 08:51:10|284.2||284.1||284.2||284.1||0
1613724690000|2021-02-19 08:51:30|284.2|284|284.2|284|284.2|284|284.2|284|0
1613724720000|2021-02-19 08:52:00|284.1|283.9|284.1|283.9|284.1|284|284.1|283.9|0
1613724760000|2021-02-19 08:52:40|284|283.8|284|283.8|284|283.8|284|283.8|0
1613724770000|2021-02-19 08:52:50|283.9|283.9|283.9|283.8|283.9|283.9|283.9|283.8|1233
1613724780000|2021-02-19 08:53:00||283.7||283.7||283.7||283.7|0
1613724790000|2021-02-19 08:53:10||283.8||283.8||283.8||283.8|0
1613724800000|2021-02-19 08:53:20||283.7||283.8||283.8||283.7|0
1613724820000|2021-02-19 08:53:40|284|283.9|284|283.8|284|283.9|283.9|283.8|3934
1613724850000|2021-02-19 08:54:10|283.9|283.7|283.9|283.7|283.9|283.7|283.8|283.7|1565
1613724870000|2021-02-19 08:54:30|283.8||283.8||283.8||283.8||2274
1613724880000|2021-02-19 08:54:40||283.6||283.6||283.6||283.6|0
1613724890000|2021-02-19 08:54:50||283.7||283.7||283.7||283.7|800
1613724900000|2021-02-19 08:55:00|283.9|283.8|284.1|283.9|284.1|284|283.9|283.8|12640
1613724940000|2021-02-19 08:55:40|284|283.8|283.8|283.7|284|283.9|283.8|283.7|929
1613724970000|2021-02-19 08:56:10|283.9||283.9||283.9||283.9||0
1613724990000|2021-02-19 08:56:30||283.8||283.7||283.8||283.7|125
1613725000000|2021-02-19 08:56:40||283.8||283.7||283.8||283.7|0
1613725040000|2021-02-19 08:57:20||283.8||283.8||283.8||283.8|0
1613725060000|2021-02-19 08:57:40|284|283.9|283.9|283.7|284|283.9|283.9|283.7|12918
1613725100000|2021-02-19 08:58:20||283.8||283.8||283.8||283.8|0
1613725110000|2021-02-19 08:58:30|284|283.9|283.9|283.8|284|283.9|283.9|283.8|4447
1613725120000|2021-02-19 08:58:40|283.8|283.7|283.8|283.7|283.8|283.7|283.8|283.7|2734
1613725130000|2021-02-19 08:58:50|283.7|283.6|283.8|283.7|283.9|283.7|283.7|283.6|8217
1613725190000|2021-02-19 08:59:50||283.6||283.6||283.6||283.6|0
1613725220000|2021-02-19 09:00:20|283.7||283.7||283.7||283.7||354
1613725240000|2021-02-19 09:00:40||283.5||283.5||283.5||283.5|0
1613725260000|2021-02-19 09:01:00||283.6||283.6||283.6||283.6|0
1613725270000|2021-02-19 09:01:10||283.5||283.5||283.5||283.5|7812
1613725280000|2021-02-19 09:01:20||283.6||283.6||283.6||283.6|0
1613725290000|2021-02-19 09:01:30|283.8||283.7||283.8||283.7||2000
1613725300000|2021-02-19 09:01:40|283.8||283.8||283.8||283.8||0
1613725310000|2021-02-19 09:01:50|283.7||283.7||283.7||283.7||0
1613725320000|2021-02-19 09:02:00||283.5||283.6||283.6||283.5|0
1613725330000|2021-02-19 09:02:10|283.6|283.5|283.7|283.5|283.7|283.5|283.6|283.5|0
1613725340000|2021-02-19 09:02:20|283.6||283.6||283.6||283.6||0
1613725370000|2021-02-19 09:02:50|283.7|283.6|283.7|283.6|283.7|283.6|283.7|283.6|2999
1613725380000|2021-02-19 09:03:00||283.5||283.5||283.5||283.5|0
1613725450000|2021-02-19 09:04:10|283.6||283.6||283.6||283.6||0
1613725470000|2021-02-19 09:04:30||283.4||283.4||283.4||283.4|0
1613725480000|2021-02-19 09:04:40|283.5|283.3|283.4|283.3|283.5|283.3|283.4|283.3|2735
1613725490000|2021-02-19 09:04:50||283.2||283.2||283.2||283.2|0
1613725510000|2021-02-19 09:05:10|283.3|283.1|283.3|283.1|283.3|283.1|283.3|283.1|2481
1613725560000|2021-02-19 09:06:00|283.2||283.2||283.2||283.2||0
1613725610000|2021-02-19 09:06:50|||||||||20
1613725620000|2021-02-19 09:07:00|283.3|283.2|283.3|283.1|283.3|283.2|283.2|283.1|36171
1613725640000|2021-02-19 09:07:20|283.2|283.2|283.3|283.2|283.3|283.2|283.2|283.2|1766
1613725650000|2021-02-19 09:07:30|283.2|283.1|283.3|283.2|283.3|283.2|283.2|283.1|0
1613725660000|2021-02-19 09:07:40|283.4|283.3|283.5|283.4|283.5|283.4|283.4|283.3|8623
1613725670000|2021-02-19 09:07:50|283.6|283.5|283.5|283.4|283.6|283.5|283.5|283.4|1765
1613725690000|2021-02-19 09:08:10|283.4|283.3|283.4|283.2|283.4|283.3|283.4|283.2|5541
1613725710000|2021-02-19 09:08:30||283.3||283.2||283.3||283.2|0
1613725720000|2021-02-19 09:08:40|283.3||283.3||283.3||283.3||0
1613725780000|2021-02-19 09:09:40|283.4|283.3|283.4|283.3|283.5|283.4|283.4|283.3|6259
1613725790000|2021-02-19 09:09:50|283.5|283.4|283.5|283.3|283.6|283.4|283.5|283.3|1048
1613725910000|2021-02-19 09:11:50|283.4|283.2|283.3|283.2|283.4|283.2|283.3|283.2|0
1613725920000|2021-02-19 09:12:00|283.4|283.3|283.5|283.4|283.5|283.4|283.4|283.3|4251
1613725930000|2021-02-19 09:12:10|283.6|283.5|283.7|283.5|283.7|283.5|283.6|283.5|5149
1613725940000|2021-02-19 09:12:20|283.6||283.7||283.7||283.6||545
1613725980000|2021-02-19 09:13:00|283.6|283.4|283.6|283.4|283.6|283.4|283.6|283.4|0
1613726000000|2021-02-19 09:13:20|283.7|283.5|283.6|283.5|283.7|283.5|283.6|283.5|0
1613726020000|2021-02-19 09:13:40|283.5|283.4|283.5|283.4|283.6|283.4|283.5|283.4|1970
1613726070000|2021-02-19 09:14:30|283.6|283.5|283.6|283.5|283.6|283.5|283.6|283.5|5081
1613726080000|2021-02-19 09:14:40|283.7||283.6||283.7||283.6||0
1613726100000|2021-02-19 09:15:00|283.7|283.6|283.6|283.5|283.9|283.7|283.6|283.4|52950
1613726150000|2021-02-19 09:15:50|283.7|283.6|283.7|283.6|283.7|283.6|283.7|283.6|3197
1613726170000|2021-02-19 09:16:10|283.6|283.5|283.6|283.5|283.6|283.5|283.6|283.5|1235
1613726180000|2021-02-19 09:16:20|283.5|283.4|283.6|283.4|283.6|283.4|283.5|283.4|1280
1613726200000|2021-02-19 09:16:40||283.5||283.5||283.5||283.5|0
1613726230000|2021-02-19 09:17:10|283.7|283.6|283.7|283.5|283.8|283.6|283.6|283.5|6771
1613726240000|2021-02-19 09:17:20|283.6|283.4|283.6|283.4|283.6|283.4|283.6|283.4|4141
1613726260000|2021-02-19 09:17:40|283.5|283.5|283.6|283.5|283.6|283.5|283.5|283.5|1000
1613726270000|2021-02-19 09:17:50|283.7|283.6|283.7|283.5|283.7|283.6|283.7|283.5|1141
1613726280000|2021-02-19 09:18:00|283.6|283.6|283.8|283.6|283.8|283.6|283.6|283.6|0
1613726310000|2021-02-19 09:18:30|283.7|283.5|283.6|283.5|283.7|283.5|283.6|283.5|1212
1613726320000|2021-02-19 09:18:40|283.7||283.7||283.7||283.7||0
1613726330000|2021-02-19 09:18:50||283.6||283.6||283.6||283.6|0
1613726380000|2021-02-19 09:19:40|283.6|283.5|283.7|283.5|283.7|283.5|283.6|283.5|898
1613726390000|2021-02-19 09:19:50||283.6||283.6||283.6||283.6|0
1613726430000|2021-02-19 09:20:30|283.8|283.7|283.8|283.7|283.8|283.7|283.8|283.7|9730
1613726440000|2021-02-19 09:20:40|283.9|283.8|283.9|283.8|283.9|283.8|283.9|283.7|2893
1613726450000|2021-02-19 09:20:50|284|283.9|284.6|284.5|284.6|284.5|284|283.8|222986
1613726460000|2021-02-19 09:21:00|284.8|284.7|284.8|284.7|284.8|284.7|284.8|284.7|20759
1613726470000|2021-02-19 09:21:10|284.7|284.6|284.4|284.2|284.7|284.6|284.3|284.2|14997
1613726480000|2021-02-19 09:21:20|284.3|284.3|284.4|284.2|284.4|284.3|284.3|284.2|0
1613726490000|2021-02-19 09:21:30||284.3||284.3||284.3||284.3|0
1613726510000|2021-02-19 09:21:50|284.5|284.4|284.5|284.4|284.5|284.4|284.5|284.4|894
1613726530000|2021-02-19 09:22:10|284.6|284.5|285|284.9|285.1|285|284.6|284.5|64915
1613726540000|2021-02-19 09:22:20|285.1||285.1||285.1||285||0
1613726560000|2021-02-19 09:22:40||285||285||285||285|0
1613726580000|2021-02-19 09:23:00|285|284.9|284.9|284.8|285|284.9|284.9|284.8|6021
1613726590000|2021-02-19 09:23:10|284.8|284.7|285|284.9|285|284.9|284.8|284.7|5986
1613726600000|2021-02-19 09:23:20||284.8||284.8||284.8||284.8|0
1613726610000|2021-02-19 09:23:30|284.9|284.9|285|284.9|285|284.9|284.9|284.8|0
1613726620000|2021-02-19 09:23:40|||||||||1800
1613726630000|2021-02-19 09:23:50||284.8||284.9||284.9||284.8|1500
1613726660000|2021-02-19 09:24:20|285.1|285|285.1|285|285.1|285|285.1|284.9|4016
1613726670000|2021-02-19 09:24:30|285.2|285.1|285.3|285.2|285.3|285.2|285.2|285.1|1159
1613726680000|2021-02-19 09:24:40|285.2|285.1|285|284.8|285.2|285.1|285|284.8|9427
1613726690000|2021-02-19 09:24:50|285.1|284.9|285.1|284.9|285.1|284.9|285.1|284.8|2486
1613726700000|2021-02-19 09:25:00|285.2|285|285.2|285|285.2|285|285.2|285|0
1613726710000|2021-02-19 09:25:10||285.1||285.1||285.1||285.1|0
1613726720000|2021-02-19 09:25:20||285||285.1||285.1||285|700
1613726760000|2021-02-19 09:26:00|285.1|285|285.1|284.9|285.1|285|285.1|284.9|16940
1613726770000|2021-02-19 09:26:10|285|284.8|285|284.8|285|284.8|285|284.8|0
1613726790000|2021-02-19 09:26:30|284.9|284.7|284.8|284.7|284.9|284.7|284.8|284.7|2707
1613726800000|2021-02-19 09:26:40|284.7|284.5|284.7|284.5|284.7|284.5|284.6|284.4|34741
1613726820000|2021-02-19 09:27:00|284.8|284.6|284.8|284.6|284.8|284.6|284.8|284.6|16261
1613726830000|2021-02-19 09:27:10||284.7||284.6||284.7||284.6|0
1613726850000|2021-02-19 09:27:30|284.7|284.5|284.7|284.5|284.7|284.5|284.7|284.4|0
1613726870000|2021-02-19 09:27:50|284.6|284.4|284.3|284.1|284.6|284.4|284.3|284.1|3230
1613726880000|2021-02-19 09:28:00||284.2||284.1||284.2||284.1|0
1613726890000|2021-02-19 09:28:10||284.2||284.2||284.2||284.2|0
1613726900000|2021-02-19 09:28:20|284.4|284.3|284.4|284.2|284.4|284.3|284.4|284.2|1760
1613726950000|2021-02-19 09:29:10|284.3|284.3|284.5|284.3|284.5|284.4|284.3|284.3|19924
1613726960000|2021-02-19 09:29:20|284.4||284.4||284.4||284.4||0
1613726980000|2021-02-19 09:29:40|284.3|284.2|284.4|284.2|284.4|284.2|284.3|284.2|908
1613726990000|2021-02-19 09:29:50|284.5|284.3|284.6|284.4|284.6|284.4|284.5|284.3|13902
1613727020000|2021-02-19 09:30:20|284.7|284.5|284.7|284.5|284.7|284.6|284.6|284.5|9363
1613727030000|2021-02-19 09:30:30|284.6|284.4|284.6|284.4|284.6|284.4|284.6|284.4|0
1613727060000|2021-02-19 09:31:00|284.7|284.5|284.6|284.4|284.7|284.6|284.6|284.4|5665
1613727070000|2021-02-19 09:31:10|284.5||284.6||284.6||284.5||0
1613727090000|2021-02-19 09:31:30||284.5||284.4||284.5||284.4|0
1613727140000|2021-02-19 09:32:20|284.5|284.3|284.4|284.2|284.5|284.3|284.4|284.2|2735
1613727160000|2021-02-19 09:32:40|284.3|284|284|283.8|284.3|284|283.9|283.8|27472
1613727170000|2021-02-19 09:32:50|283.9|283.7|284|283.8|284|283.8|283.9|283.7|3500
1613727210000|2021-02-19 09:33:30|284.1|283.9|284.1|283.9|284.1|284|284.1|283.9|7214
1613727240000|2021-02-19 09:34:00|284|284|283.8|283.7|284|284|283.8|283.7|12321
1613727260000|2021-02-19 09:34:20|283.9|283.8|283.9|283.7|283.9|283.8|283.9|283.7|695
1613727270000|2021-02-19 09:34:30|283.8|283.8|283.9|283.7|284|283.8|283.8|283.7|2729
1613727280000|2021-02-19 09:34:40|284|283.8|284|283.8|284|283.9|284|283.8|20000
1613727320000|2021-02-19 09:35:20|284.1|283.9|284.2|284|284.2|284|284.1|283.9|11331
1613727380000|2021-02-19 09:36:20|284.3|284.1|284.4|284.2|284.4|284.2|284.3|284.1|3964
1613727410000|2021-02-19 09:36:50|284.5|284.3|284.5|284.3|284.5|284.4|284.4|284.3|6647
1613727430000|2021-02-19 09:37:10|284.4||284.4||284.5||284.4||0
1613727450000|2021-02-19 09:37:30|284.3|284.2|284.4|284.2|284.4|284.2|284.3|284.2|4149
1613727520000|2021-02-19 09:38:40||284.3||284.3||284.3||284.3|0
1613727530000|2021-02-19 09:38:50|284.3|284.2|284.3|284.2|284.3|284.2|284.3|284.2|7432
1613727550000|2021-02-19 09:39:10|284.4|284.3|284.4|284.3|284.5|284.3|284.4|284.3|1432
1613727630000|2021-02-19 09:40:30|284.3|284.2|284.4|284.2|284.4|284.2|284.3|284.2|1188
1613727650000|2021-02-19 09:40:50|284.3||284.4||284.4||284.3||700
1613727680000|2021-02-19 09:41:20||284.3||284.3||284.3||284.3|0
1613727900000|2021-02-19 09:45:00|284.5|284.4|284.5|284.4|284.6|284.5|284.5|284.4|6250
1613727920000|2021-02-19 09:45:20|284.4|284.3|284.4|284.3|284.5|284.4|284.4|284.3|6845
1613727930000|2021-02-19 09:45:30|||||||||43
1613727980000|2021-02-19 09:46:20|||||||||200
1613728020000|2021-02-19 09:47:00|284.3|284.2|284.2|284|284.3|284.2|284.2|284|38240
1613728070000|2021-02-19 09:47:50||284.1||284.1||284.1||284.1|0
1613728090000|2021-02-19 09:48:10|284.1|284|284.2|284|284.2|284.1|284.1|284|8803
1613728100000|2021-02-19 09:48:20|284.1|283.9|284|283.8|284.1|283.9|284|283.8|10000
1613728110000|2021-02-19 09:48:30|283.9||283.9||283.9||283.9||1750
1613728120000|2021-02-19 09:48:40|283.8|283.7|283.8|283.7|283.8|283.7|283.8|283.7|0
1613728130000|2021-02-19 09:48:50|283.7|283.6|284|283.8|284|283.9|283.7|283.6|16564
1613728140000|2021-02-19 09:49:00|283.9||284||284||283.9||0
1613728150000|2021-02-19 09:49:10||283.9||283.9||283.9||283.9|0
1613728160000|2021-02-19 09:49:20|284.1|284|284.2|284|284.2|284.1|284.1|283.9|14685
1613728170000|2021-02-19 09:49:30|284.3|284.1|284.2|284|284.3|284.1|284.2|284|713
1613728190000|2021-02-19 09:49:50||284.1||284.1||284.1||284.1|0
1613728200000|2021-02-19 09:50:00|284.1|284|284|283.9|284.1|284.1|284|283.9|8019
1613728210000|2021-02-19 09:50:10|284.1|284|284|283.9|284.1|284|284|283.9|132
1613728220000|2021-02-19 09:50:20|284.1||284.1||284.1||284.1||0
1613728230000|2021-02-19 09:50:30|284||284||284||284||0
1613728250000|2021-02-19 09:50:50|284.1||284.1||284.1||284.1||123
1613728260000|2021-02-19 09:51:00|284|284|284|283.9|284|284|284|283.9|131
1613728270000|2021-02-19 09:51:10||283.8||283.8||283.9||283.8|3767
1613728330000|2021-02-19 09:52:10|||||||||1
1613728340000|2021-02-19 09:52:20|283.9|283.7|283.9|283.7|283.9|283.7|283.8|283.7|2432
1613728360000|2021-02-19 09:52:40||283.8||283.8||283.8||283.8|0
1613728400000|2021-02-19 09:53:20|284|283.9|284.1|284|284.1|284|284|283.9|5166
1613728430000|2021-02-19 09:53:50|284.2|284.1|284.2|284|284.2|284.1|284.1|284|595
1613728440000|2021-02-19 09:54:00||284.1||284.1||284.1||284.1|0
1613728460000|2021-02-19 09:54:20|284.1|284|284.1|284|284.1|284|284.1|284|1211
1613728470000|2021-02-19 09:54:30||283.9||283.9||283.9||283.9|0
1613728480000|2021-02-19 09:54:40||284||284||284||284|4806
1613728500000|2021-02-19 09:55:00||283.9||283.9||283.9||283.9|0
1613728510000|2021-02-19 09:55:10||284||284||284||284|0
1613728520000|2021-02-19 09:55:20||283.9||283.9||284||283.9|442
1613728560000|2021-02-19 09:56:00|284||284||284||284||0
1613728570000|2021-02-19 09:56:10|284.1|284|284|283.9|284.1|284|284|283.9|1946
1613728580000|2021-02-19 09:56:20|284.1||284.1||284.1||284.1||0
1613728590000|2021-02-19 09:56:30|284||284.1||284.1||284||0
1613728600000|2021-02-19 09:56:40|284|284|284.1|284|284.1|284|284|284|2000
1613728640000|2021-02-19 09:57:20|284|283.9|284.1|283.9|284.1|283.9|284|283.9|18882
1613728650000|2021-02-19 09:57:30|284||284||284||284||0
1613728670000|2021-02-19 09:57:50|283.9|283.8|283.9|283.8|283.9|283.8|283.9|283.7|10340
1613728680000|2021-02-19 09:58:00|283.8|283.7|283.9|283.7|283.9|283.7|283.8|283.7|2121
1613728690000|2021-02-19 09:58:10|283.8|283.6|283.8|283.6|283.8|283.6|283.8|283.6|0
1613728710000|2021-02-19 09:58:30||283.7||283.7||283.7||283.7|0
1613728770000|2021-02-19 09:59:30|283.7|283.6|283.7|283.6|283.7|283.6|283.7|283.6|2178
1613728800000|2021-02-19 10:00:00|283.8|283.7|283.8|283.7|283.8|283.7|283.8|283.7|565
1613728840000|2021-02-19 10:00:40|283.7|283.6|283.7|283.6|283.7|283.6|283.7|283.6|5227
1613728850000|2021-02-19 10:00:50|283.8||283.8||283.8||283.8||0
1613728860000|2021-02-19 10:01:00|283.7||283.7||283.7||283.7||0
1613728900000|2021-02-19 10:01:40|283.8|283.7|283.8|283.6|283.8|283.7|283.8|283.6|10538
1613728910000|2021-02-19 10:01:50||283.7||283.7||283.7||283.7|0
1613728940000|2021-02-19 10:02:20|283.9|283.8|283.9|283.8|283.9|283.8|283.9|283.8|11065
1613728960000|2021-02-19 10:02:40|283.8|283.7|283.8|283.7|283.8|283.7|283.8|283.7|1234
1613729020000|2021-02-19 10:03:40|||||||||1125
1613729030000|2021-02-19 10:03:50|283.9||283.8||283.9||283.8||1685
1613729060000|2021-02-19 10:04:20|||||||||40
1613729110000|2021-02-19 10:05:10|283.9|283.8|283.9|283.8|283.9|283.8|283.9|283.8|4639
1613729120000|2021-02-19 10:05:20|283.8|283.7|283.8|283.7|283.8|283.7|283.8|283.7|7163
1613729130000|2021-02-19 10:05:30|283.9|283.8|283.9|283.8|283.9|283.8|283.9|283.8|2790
1613729150000|2021-02-19 10:05:50|283.8|283.7|283.8|283.7|283.8|283.7|283.8|283.7|4792
1613729190000|2021-02-19 10:06:30|283.9|283.8|283.8|283.7|283.9|283.8|283.8|283.7|9348
1613729200000|2021-02-19 10:06:40|283.9||283.8||283.9||283.8||0
1613729210000|2021-02-19 10:06:50|283.9|283.8|283.9|283.7|283.9|283.8|283.8|283.7|290
1613729220000|2021-02-19 10:07:00|283.8||283.8||283.9||283.8||0
1613729250000|2021-02-19 10:07:30|283.9|283.8|283.8|283.7|283.9|283.8|283.8|283.7|4292
1613729310000|2021-02-19 10:08:30|283.9|283.8|283.9|283.7|283.9|283.8|283.8|283.7|36348
1613729320000|2021-02-19 10:08:40|283.8|283.8|283.8|283.7|283.8|283.8|283.8|283.7|0
1613729330000|2021-02-19 10:08:50|283.9||283.9||283.9||283.8||3070
1613729390000|2021-02-19 10:09:50||283.8||283.7||283.8||283.7|0
1613729400000|2021-02-19 10:10:00|283.8|283.8|283.8|283.7|283.9|283.8|283.7|283.6|20247
1613729410000|2021-02-19 10:10:10|283.7|283.6|283.7|283.5|283.7|283.6|283.6|283.4|11150
1613729430000|2021-02-19 10:10:30|283.8|283.6|283.8|283.6|283.8|283.7|283.8|283.5|5075
1613729440000|2021-02-19 10:10:40||283.7||283.7||283.7||283.7|0
1613729450000|2021-02-19 10:10:50||283.6||283.7||283.7||283.6|0
1613729470000|2021-02-19 10:11:10|283.7|283.6|283.7|283.6|283.8|283.7|283.7|283.6|2391
1613729480000|2021-02-19 10:11:20|283.8||283.8||283.8||283.8||0
1613729500000|2021-02-19 10:11:40||283.7||283.7||283.7||283.7|0
1613729600000|2021-02-19 10:13:20|283.9|283.8|283.9|283.8|283.9|283.8|283.9|283.7|4041
1613729610000|2021-02-19 10:13:30||283.7||283.8||283.8||283.7|1202
1613729630000|2021-02-19 10:13:50|283.8|283.7|283.8|283.7|283.9|283.7|283.8|283.7|2330
1613729640000|2021-02-19 10:14:00|283.9||283.9||283.9||283.9||0
1613729660000|2021-02-19 10:14:20|283.8||283.8||283.8||283.8||0
1613729690000|2021-02-19 10:14:50|283.7|283.6|283.8|283.6|283.8|283.6|283.7|283.6|2102
1613729700000|2021-02-19 10:15:00|283.7||283.7||283.7||283.7||0
1613729710000|2021-02-19 10:15:10|283.8|283.7|283.8|283.7|283.8|283.7|283.8|283.7|3290
1613729720000|2021-02-19 10:15:20|283.9|283.8|283.9|283.8|283.9|283.8|283.9|283.7|8427
1613729740000|2021-02-19 10:15:40|284||284||284||284||0
1613729750000|2021-02-19 10:15:50|283.9|283.7|283.8|283.7|283.9|283.7|283.8|283.7|6059
1613729770000|2021-02-19 10:16:10|283.9|283.8|283.9|283.7|283.9|283.8|283.8|283.7|18130
1613729790000|2021-02-19 10:16:30|283.8||283.9||283.9||283.8||1
1613729820000|2021-02-19 10:17:00||283.8||283.8||283.8||283.8|0
1613729880000|2021-02-19 10:18:00|284|283.9|283.9|283.8|284|283.9|283.9|283.8|4596
1613729900000|2021-02-19 10:18:20|284|283.9|284|283.9|284|283.9|284|283.9|153
1613729950000|2021-02-19 10:19:10|283.9|283.8|283.9|283.7|283.9|283.8|283.9|283.7|8213
1613729960000|2021-02-19 10:19:20|284|283.8|284|283.8|284|283.8|284|283.8|0
1613729970000|2021-02-19 10:19:30|284.1|283.9|284.2|284.1|284.2|284.1|284.1|283.9|19985
1613729980000|2021-02-19 10:19:40|||||||||500
1613730060000|2021-02-19 10:21:00|284.3|284.2|284.2|284.1|284.3|284.2|284.2|284.1|4343
1613730070000|2021-02-19 10:21:10|284.3||284.3||284.3||284.2||0
1613730080000|2021-02-19 10:21:20||284.2||284.2||284.2||284.2|0
1613730120000|2021-02-19 10:22:00|284.4|284.3|284.6|284.5|284.7|284.5|284.4|284.3|3856
1613730130000|2021-02-19 10:22:10|284.5|284.4|284.6|284.4|284.6|284.5|284.5|284.4|4206
1613730160000|2021-02-19 10:22:40||284.5||284.5||284.5||284.5|0
1613730170000|2021-02-19 10:22:50|284.5|284.4|284.5|284.3|284.5|284.4|284.4|284.3|7918
1613730180000|2021-02-19 10:23:00||284.4||284.4||284.4||284.4|0
1613730190000|2021-02-19 10:23:10||284.3||284.3||284.3||284.3|0
1613730200000|2021-02-19 10:23:20|284.4|284.4|284.2|284|284.4|284.4|284.2|284|46429
1613730210000|2021-02-19 10:23:30|284.1|284.1|284.1|284|284.1|284.1|284.1|284|3909
1613730230000|2021-02-19 10:23:50|284|283.9|284|283.9|284.1|283.9|284|283.9|9142
1613730240000|2021-02-19 10:24:00||283.8||283.8||283.9||283.8|1000
1613730280000|2021-02-19 10:24:40|284.1|283.9|284.2|284.1|284.2|284.1|284.1|283.9|18542
1613730290000|2021-02-19 10:24:50|284.1|284|284|283.9|284.1|284|284|283.9|22594
1613730300000|2021-02-19 10:25:00|283.9|283.8|283.9|283.7|283.9|283.8|283.9|283.7|3531
1613730310000|2021-02-19 10:25:10|283.8|283.6|283.7|283.5|283.9|283.6|283.7|283.5|3473
1613730340000|2021-02-19 10:25:40|283.6||283.6||283.6||283.6||0
1613730350000|2021-02-19 10:25:50|283.7|283.6|283.7|283.5|283.7|283.6|283.7|283.5|2488
1613730360000|2021-02-19 10:26:00|283.6||283.6||283.7||283.6||0
1613730370000|2021-02-19 10:26:10|283.7||283.7||283.7||283.7||0
1613730390000|2021-02-19 10:26:30|283.6||283.7||283.7||283.6||0
1613730420000|2021-02-19 10:27:00|||||||||1
1613730490000|2021-02-19 10:28:10|283.6|283.4|283.4|283.2|283.6|283.4|283.3|283.2|13009
1613730500000|2021-02-19 10:28:20||283.3||283.3||283.3||283.3|0
1613730530000|2021-02-19 10:28:50|283.5|283.4|283.5|283.4|283.5|283.4|283.5|283.4|4125
1613730560000|2021-02-19 10:29:20|||||||||500
1613730660000|2021-02-19 10:31:00|283.6|283.5|283.6|283.4|283.6|283.5|283.6|283.4|8480
1613730780000|2021-02-19 10:33:00|283.5|283.3|283.3|283.2|283.5|283.3|283.3|283.2|17992
1613730790000|2021-02-19 10:33:10|283.4|283.3|283.4|283.2|283.4|283.3|283.4|283.2|8403
1613730810000|2021-02-19 10:33:30|283.3|283.3|283.4|283.3|283.4|283.3|283.3|283.3|992
1613730820000|2021-02-19 10:33:40|283.5|283.4|283.5|283.3|283.5|283.4|283.5|283.3|5052
1613730870000|2021-02-19 10:34:30|283.4|283.4|283.5|283.4|283.5|283.4|283.4|283.3|2972
1613730890000|2021-02-19 10:34:50|283.6|283.5|283.8|283.6|283.8|283.6|283.6|283.5|4963
1613730980000|2021-02-19 10:36:20|283.9|283.7|283.9|283.8|283.9|283.8|283.9|283.7|4874
1613731020000|2021-02-19 10:37:00|284|283.9|284|283.9|284|283.9|284|283.8|12966
1613731070000|2021-02-19 10:37:50|284.1|284|284.1|284|284.2|284|284.1|284|5908
1613731150000|2021-02-19 10:39:10|284|283.9|284.1|284|284.1|284|284|283.9|12458
1613731180000|2021-02-19 10:39:40|284|283.9|284|283.9|284|283.9|284|283.9|1456
1613731230000|2021-02-19 10:40:30|284.1|284|284|283.9|284.1|284|284|283.9|3688
1613731250000|2021-02-19 10:40:50|283.9|283.8|284|283.8|284|283.8|283.9|283.8|2605
1613731260000|2021-02-19 10:41:00|283.9|283.7|283.8|283.7|283.9|283.7|283.8|283.7|2463
1613731290000|2021-02-19 10:41:30|283.7|283.6|283.8|283.6|283.8|283.6|283.7|283.6|4263
1613731350000|2021-02-19 10:42:30|283.7||283.7||283.7||283.7||0
1613731360000|2021-02-19 10:42:40|283.8||283.8||283.8||283.8||1383
1613731390000|2021-02-19 10:43:10||283.7||283.7||283.7||283.7|0
1613731400000|2021-02-19 10:43:20|||||||||3000
1613731580000|2021-02-19 10:46:20|284.1|284|284.1|284|284.2|284.1|284.1|284|98354
1613731600000|2021-02-19 10:46:40|284.2|284.1|284.2|284.1|284.2|284.1|284.2|284.1|9956
1613731610000|2021-02-19 10:46:50|284.3|284.2|284.2|284.1|284.3|284.2|284.2|284.1|4347
1613731620000|2021-02-19 10:47:00|284.3||284.2||284.3||284.2||0
1613731630000|2021-02-19 10:47:10|284.1|284|284.2|284|284.2|284|284.1|284|7441
1613731650000|2021-02-19 10:47:30|284.1|283.9|284|283.9|284.1|283.9|284|283.9|119244
1613731660000|2021-02-19 10:47:40|284.1|284|284.1|284|284.2|284|284.1|284|1226
1613731670000|2021-02-19 10:47:50||283.9||284||284||283.9|0
1613731680000|2021-02-19 10:48:00|284|283.9|284|283.9|284|283.9|284|283.9|13
1613731720000|2021-02-19 10:48:40|283.9|283.8|283.9|283.8|283.9|283.8|283.9|283.8|4683
1613731730000|2021-02-19 10:48:50|284|283.7|284|283.8|284|283.9|284|283.7|9824
1613731760000|2021-02-19 10:49:20|283.9||284||284||283.9||0
1613731770000|2021-02-19 10:49:30|283.9|283.9|284|283.9|284|283.9|283.9|283.9|1653
1613731790000|2021-02-19 10:49:50|||||||||127
1613731800000|2021-02-19 10:50:00|284.1|284|284.1|284|284.2|284.1|284.1|284|4530
1613731810000|2021-02-19 10:50:10|284|283.9|284|283.9|284|283.9|284|283.9|1416
1613731820000|2021-02-19 10:50:20|284.1||284.1||284.1||284||165
1613731830000|2021-02-19 10:50:30||284||284||284||284|0
1613731840000|2021-02-19 10:50:40|||||||||183
1613731850000|2021-02-19 10:50:50|||||||||161
1613731860000|2021-02-19 10:51:00|284.2||284.2||284.2||284.2||0
1613731870000|2021-02-19 10:51:10||284.1||284.1||284.1||284.1|183
1613731880000|2021-02-19 10:51:20|||||||||183
1613731900000|2021-02-19 10:51:40|||||||||183
1613731910000|2021-02-19 10:51:50|||||||||184
1613731930000|2021-02-19 10:52:10|||||||||184
1613731940000|2021-02-19 10:52:20|284.3|284.2|284.3|284.2|284.3|284.2|284.3|284.1|161
1613731950000|2021-02-19 10:52:30|284.4||284.4||284.4||284.4||0
1613731960000|2021-02-19 10:52:40|284.3||284.4||284.4||284.3||4284
1613731970000|2021-02-19 10:52:50|||||||||167
1613731980000|2021-02-19 10:53:00|284.3|284.3|284.3|284.2|284.3|284.3|284.3|284.2|8675
1613731990000|2021-02-19 10:53:10|284.2|284.1|284.3|284.1|284.3|284.1|284.2|284.1|4919
1613732000000|2021-02-19 10:53:20|||||||||165
1613732020000|2021-02-19 10:53:40||284.2||284.1||284.2||284.1|184
1613732030000|2021-02-19 10:53:50|284.2||284.2||284.2||284.2||118
1613732050000|2021-02-19 10:54:10|||||||||184
1613732060000|2021-02-19 10:54:20|||||||||162
1613732080000|2021-02-19 10:54:40|||||||||167
1613732090000|2021-02-19 10:54:50|||||||||125
1613732110000|2021-02-19 10:55:10|||||||||162
1613732120000|2021-02-19 10:55:20|||||||||167
1613732140000|2021-02-19 10:55:40|||||||||161
1613732150000|2021-02-19 10:55:50|||||||||164
1613732170000|2021-02-19 10:56:10|||||||||143
1613732180000|2021-02-19 10:56:20|||||||||167
1613732200000|2021-02-19 10:56:40|||||||||184
1613732210000|2021-02-19 10:56:50|||||||||162
1613732230000|2021-02-19 10:57:10|||||||||162
1613732240000|2021-02-19 10:57:20|||||||||184
1613732250000|2021-02-19 10:57:30|284.3|284.2|284.4|284.3|284.4|284.3|284.3|284.2|6152
1613732260000|2021-02-19 10:57:40|||||||||184
1613732270000|2021-02-19 10:57:50|284.3|284.2|284.3|284.2|284.4|284.2|284.3|284.2|4810
1613732280000|2021-02-19 10:58:00|284.4||284.4||284.4||284.4||0
1613732290000|2021-02-19 10:58:10||284.3||284.3||284.3||284.3|96
1613732300000|2021-02-19 10:58:20||284.2||284.2||284.2||284.2|1715
1613732320000|2021-02-19 10:58:40|||||||||184
1613732330000|2021-02-19 10:58:50||284.3||284.3||284.3||284.3|184
1613732350000|2021-02-19 10:59:10|284.3|284.2|284.3|284.2|284.3|284.2|284.3|284.2|1395
1613732360000|2021-02-19 10:59:20|||||||||162
1613732380000|2021-02-19 10:59:40|284.2|284.1|284.3|284.1|284.3|284.2|284.2|284.1|3437
1613732390000|2021-02-19 10:59:50||284.2||284.2||284.2||284.1|141
1613732400000|2021-02-19 11:00:00||284.1||284.2||284.2||284.1|0
1613732530000|2021-02-19 11:02:10|284.2|284.1|284.2|284.1|284.2|284.1|284.2|284.1|3038
1613732550000|2021-02-19 11:02:30|284.3|284.2|284.3|284.2|284.3|284.2|284.3|284.2|5154
1613732560000|2021-02-19 11:02:40|||||||||3055
1613732590000|2021-02-19 11:03:10||284.1||284.2||284.2||284.1|2635
1613732600000|2021-02-19 11:03:20|284.2|284.1|284.2|284.1|284.2|284.1|284.2|284.1|0
1613732610000|2021-02-19 11:03:30|284.3|284.2|284.3|284.2|284.3|284.2|284.3|284.2|2019
1613732650000|2021-02-19 11:04:10|284.2|284.1|284.3|284.1|284.3|284.1|284.2|284.1|4307
1613732690000|2021-02-19 11:04:50||284.2||284.2||284.2||284.2|0
1613732700000|2021-02-19 11:05:00|284.2|284.1|284.3|284.2|284.3|284.2|284.2|284.1|2805
1613732790000|2021-02-19 11:06:30||284.1||284.1||284.1||284.1|21558
1613732800000|2021-02-19 11:06:40||284.2||284.2||284.2||284.2|0
1613732820000|2021-02-19 11:07:00|284.2|284.1|284.3|284.1|284.3|284.1|284.2|284.1|0
1613732850000|2021-02-19 11:07:30||284.2||284.2||284.2||284.2|2150
1613732860000|2021-02-19 11:07:40|284.2|284.1|284.2|284.1|284.2|284.1|284.2|284.1|6965
1613732870000|2021-02-19 11:07:50|284.3||284.2||284.3||284.2||0
1613732900000|2021-02-19 11:08:20||284||284||284.1||284|27573
1613733120000|2021-02-19 11:12:00||284.1||284.1||284.1||284.1|0
1613733130000|2021-02-19 11:12:10|284.1|284|284.1|284|284.2|284.1|284.1|284|3283
1613733200000|2021-02-19 11:13:20|284|283.9|283.9|283.7|284|283.9|283.9|283.7|51120
1613733220000|2021-02-19 11:13:40|283.8|283.6|283.9|283.8|283.9|283.8|283.7|283.6|4254
1613733230000|2021-02-19 11:13:50||283.7||283.7||283.7||283.7|0
1613733240000|2021-02-19 11:14:00|283.8|283.6|283.7|283.6|283.8|283.6|283.7|283.6|7030
1613733320000|2021-02-19 11:15:20|283.8|283.7|283.7|283.6|283.8|283.7|283.7|283.6|13786
1613733330000|2021-02-19 11:15:30||283.5||283.5||283.6||283.5|4110
1613733340000|2021-02-19 11:15:40||283.6||283.6||283.6||283.5|1990
1613733380000|2021-02-19 11:16:20||283.5||283.5||283.5||283.5|1615
1613733400000|2021-02-19 11:16:40|283.8|283.6|283.8|283.7|283.8|283.7|283.7|283.6|12785
1613733480000|2021-02-19 11:18:00|283.7|283.6|283.4|283.3|283.7|283.6|283.4|283.3|52729
1613733490000|2021-02-19 11:18:10|283.5||283.4||283.5||283.4||0
1613733530000|2021-02-19 11:18:50|283.3|283.2|283.3|283.1|283.3|283.2|283.3|283.1|13500
1613733540000|2021-02-19 11:19:00|283.2|283|283.2|283|283.2|283|283.2|283|0
1613733550000|2021-02-19 11:19:10|283.3|283.1|283.5|283.4|283.6|283.5|283.3|283.1|25039
1613733560000|2021-02-19 11:19:20||283.3||283.3||283.3||283.3|0
1613733570000|2021-02-19 11:19:30|283.4||283.4||283.5||283.4||0
1613733600000|2021-02-19 11:20:00|283.5|283.4|283.4|283.3|283.5|283.4|283.4|283.3|15566
1613733680000|2021-02-19 11:21:20|283.5|283.2|283.6|283.5|283.6|283.5|283.5|283.2|71878
1613733690000|2021-02-19 11:21:30|283.5|283.4|283.5|283.4|283.5|283.4|283.5|283.4|0
1613733700000|2021-02-19 11:21:40|283.6|283.5|283.6|283.4|283.6|283.5|283.6|283.4|1296
1613733750000|2021-02-19 11:22:30||283.5||283.5||283.5||283.5|0
1613733860000|2021-02-19 11:24:20|283.7|283.6|283.7|283.6|283.7|283.6|283.7|283.5|8937
1613733910000|2021-02-19 11:25:10|283.8|283.7|283.8|283.7|283.8|283.7|283.8|283.6|5504
1613734010000|2021-02-19 11:26:50|283.9|283.8|284|283.9|284|283.9|283.9|283.8|11191
1613734020000|2021-02-19 11:27:00||283.8||283.9||283.9||283.8|0
1613734030000|2021-02-19 11:27:10|283.9|283.8|284|283.9|284|283.9|283.9|283.8|272
1613734170000|2021-02-19 11:29:30|283.9|283.8|283.9|283.8|283.9|283.8|283.9|283.7|9987
1613734180000|2021-02-19 11:29:40|284||284||284||284||0
1613734190000|2021-02-19 11:29:50||283.9||283.9||283.9||283.9|0
1613734320000|2021-02-19 11:32:00|283.9|283.8|283.9|283.8|284|283.8|283.9|283.8|2381
1613734330000|2021-02-19 11:32:10|284|283.9|284|283.9|284|283.9|284|283.9|1234
1613734350000|2021-02-19 11:32:30||283.8||283.9||283.9||283.8|390
1613734410000|2021-02-19 11:33:30|283.9|283.8|283.9|283.8|283.9|283.8|283.9|283.8|1252
1613734470000|2021-02-19 11:34:30|284|283.9|284|283.9|284|283.9|284|283.9|8540
1613734490000|2021-02-19 11:34:50|||||||||5000
1613734520000|2021-02-19 11:35:20|284.1|284|284.2|284|284.2|284.1|284.1|284|6136
1613734540000|2021-02-19 11:35:40|284.1|284.1|284.2|284.1|284.2|284.1|284.1|284.1|2000
1613734560000|2021-02-19 11:36:00|284.1|284|284.2|284|284.2|284|284.1|284|3516
1613734590000|2021-02-19 11:36:30||284.1||284.1||284.1||284.1|0
1613734600000|2021-02-19 11:36:40|284.1|284|284.1|284|284.1|284|284.1|284|1232
1613734610000|2021-02-19 11:36:50|284|283.9|284|283.9|284.1|283.9|284|283.9|969
1613734650000|2021-02-19 11:37:30|283.9|283.8|283.9|283.8|283.9|283.8|283.9|283.8|3784
1613734710000|2021-02-19 11:38:30|||||||||330
1613734750000|2021-02-19 11:39:10|284|283.9|284|283.9|284|283.9|284|283.9|7135
1613734800000|2021-02-19 11:40:00|||||||||142
1613734950000|2021-02-19 11:42:30|283.9|283.8|283.9|283.7|283.9|283.8|283.8|283.7|17209
1613735110000|2021-02-19 11:45:10||283.8||283.8||283.8||283.8|0
1613735220000|2021-02-19 11:47:00|284|283.9|284.1|283.9|284.1|284|284|283.9|9546
1613735230000|2021-02-19 11:47:10|284|284|284.1|284|284.1|284|284|284|3721
1613735300000|2021-02-19 11:48:20|||||||||1000
1613735340000|2021-02-19 11:49:00|||||||||500
1613735350000|2021-02-19 11:49:10|284|283.9|284.1|283.9|284.1|283.9|284|283.9|4126
1613735370000|2021-02-19 11:49:30|284||284||284||284||0
1613735520000|2021-02-19 11:52:00|283.9|283.8|283.9|283.8|283.9|283.8|283.9|283.8|9456
1613735620000|2021-02-19 11:53:40||283.7||283.8||283.8||283.7|1827
1613735640000|2021-02-19 11:54:00|283.8|283.7|283.8|283.7|283.8|283.7|283.8|283.7|290
1613735800000|2021-02-19 11:56:40||283.6||283.6||283.6||283.6|290
1613735810000|2021-02-19 11:56:50||283.7||283.6||283.7||283.6|0
1613735820000|2021-02-19 11:57:00||283.7||283.7||283.7||283.7|0
1613735830000|2021-02-19 11:57:10||283.6||283.7||283.7||283.6|0
1613735960000|2021-02-19 11:59:20|283.7|283.6|283.7|283.6|283.8|283.7|283.7|283.6|5988
1613735990000|2021-02-19 11:59:50|283.6|283.5|283.7|283.5|283.7|283.6|283.6|283.5|1984
1613736030000|2021-02-19 12:00:30||283.6||283.6||283.6||283.6|0
1613736050000|2021-02-19 12:00:50||283.5||283.6||283.6||283.5|0
1613736240000|2021-02-19 12:04:00||283.5||283.6||283.6||283.5|10292
1613736260000|2021-02-19 12:04:20|283.6|283.5|283.6|283.5|283.6|283.5|283.6|283.5|500
1613736300000|2021-02-19 12:05:00|||||||||4000
1613736310000|2021-02-19 12:05:10|283.7|283.6|283.7|283.6|283.7|283.6|283.7|283.6|4833
1613736320000|2021-02-19 12:05:20|283.6|283.5|283.6|283.5|283.6|283.5|283.6|283.5|5327
1613736340000|2021-02-19 12:05:40|283.7|283.6|283.7|283.6|283.7|283.6|283.7|283.6|1872
1613736420000|2021-02-19 12:07:00|283.8||283.7||283.8||283.7||13000
1613736470000|2021-02-19 12:07:50|283.6|283.5|283.6|283.5|283.6|283.5|283.6|283.5|260
1613736480000|2021-02-19 12:08:00|283.7|283.6|283.7|283.5|283.7|283.6|283.7|283.5|7375
1613736490000|2021-02-19 12:08:10||283.6||283.6||283.6||283.6|0
1613736620000|2021-02-19 12:10:20|283.6|283.5|283.6|283.5|283.7|283.5|283.6|283.5|3334
1613736670000|2021-02-19 12:11:10|283.5|283.4|283.5|283.4|283.5|283.4|283.5|283.4|3393
1613736700000|2021-02-19 12:11:40||283.3||283.3||283.3||283.3|0
1613736710000|2021-02-19 12:11:50||283.4||283.4||283.4||283.4|0
1613736750000|2021-02-19 12:12:30|283.6|283.5|283.6|283.5|283.6|283.5|283.6|283.5|8714
1613736880000|2021-02-19 12:14:40|283.7|283.6|283.7|283.6|283.7|283.6|283.7|283.6|14860
1613736930000|2021-02-19 12:15:30|283.8||283.7||283.8||283.7||0
1613737060000|2021-02-19 12:17:40|283.8|283.7|283.9|283.8|283.9|283.8|283.8|283.7|12313
1613737190000|2021-02-19 12:19:50|284|283.9|284|283.9|284|283.9|284|283.9|5152
1613737210000|2021-02-19 12:20:10|283.9|283.8|284|283.9|284|283.9|283.9|283.8|1667
1613737270000|2021-02-19 12:21:10|283.9|283.8|284|283.8|284|283.9|283.9|283.8|9738
1613737280000|2021-02-19 12:21:20|284.1|283.9|284.1|284|284.1|284|284|283.8|30653
1613737310000|2021-02-19 12:21:50|284|283.9|284|283.9|284|283.9|284|283.9|5896
1613737340000|2021-02-19 12:22:20|283.9|283.8|283.9|283.8|283.9|283.8|283.9|283.8|1808
1613737360000|2021-02-19 12:22:40|283.8|283.7|283.8|283.7|283.8|283.7|283.8|283.7|2629
1613737370000|2021-02-19 12:22:50|283.7|283.6|283.8|283.6|283.8|283.6|283.7|283.6|0
1613737420000|2021-02-19 12:23:40|283.7||283.7||283.7||283.7||0
1613737550000|2021-02-19 12:25:50|||||||||3440
1613737660000|2021-02-19 12:27:40|||||||||1425
1613737700000|2021-02-19 12:28:20|283.8|283.7|283.8|283.6|283.8|283.7|283.7|283.6|5768
1613737710000|2021-02-19 12:28:30|283.7||283.7||283.7||283.7||0
1613737720000|2021-02-19 12:28:40||283.5||283.5||283.5||283.5|2295
1613737780000|2021-02-19 12:29:40|283.6||283.6||283.6||283.6||0
1613737830000|2021-02-19 12:30:30||283.4||283.4||283.4||283.4|240
1613737880000|2021-02-19 12:31:20|283.5|283.5|283.5|283.4|283.5|283.5|283.5|283.4|2039
1613737940000|2021-02-19 12:32:20|283.6|283.5|283.6|283.5|283.6|283.5|283.6|283.5|9377
1613737970000|2021-02-19 12:32:50||283.4||283.4||283.4||283.4|5598
1613737980000|2021-02-19 12:33:00||283.5||283.5||283.5||283.5|0
1613738040000|2021-02-19 12:34:00||283.4||283.4||283.4||283.4|0
1613738060000|2021-02-19 12:34:20||283.5||283.5||283.5||283.5|0
1613738110000|2021-02-19 12:35:10|283.7|283.6|283.6|283.5|283.7|283.6|283.6|283.5|10230
1613738120000|2021-02-19 12:35:20|283.5|283.4|283.5|283.4|283.5|283.4|283.5|283.4|4581
1613738140000|2021-02-19 12:35:40|||||||||55
1613738170000|2021-02-19 12:36:10|||||||||263
1613738270000|2021-02-19 12:37:50|283.6||283.6||283.6||283.6||0
1613738280000|2021-02-19 12:38:00|283.5||283.5||283.6||283.5||0
1613738300000|2021-02-19 12:38:20|283.6||283.5||283.6||283.5||0
1613738330000|2021-02-19 12:38:50|283.4|283.3|283.4|283.3|283.4|283.3|283.4|283.3|4786
1613738340000|2021-02-19 12:39:00|283.3|283.2|283.4|283.2|283.4|283.2|283.3|283.2|9204
1613738360000|2021-02-19 12:39:20|283.3|283.1|283.3|283.1|283.4|283.2|283.3|283.1|15269
1613738530000|2021-02-19 12:42:10|283.4|283.2|283.5|283.3|283.5|283.4|283.4|283.2|7455
1613738580000|2021-02-19 12:43:00|283.4||283.4||283.4||283.4||0
1613738590000|2021-02-19 12:43:10|283.3|283.2|283.3|283.1|283.3|283.2|283.3|283.1|3643
1613738640000|2021-02-19 12:44:00||283.2||283.2||283.2||283.2|0
1613738710000|2021-02-19 12:45:10|283.2|283.1|283.2|283.1|283.3|283.1|283.2|283.1|3030
1613738740000|2021-02-19 12:45:40|283.3||283.3||283.3||283.3||0
1613738760000|2021-02-19 12:46:00|283.2||283.2||283.2||283.2||0
1613738830000|2021-02-19 12:47:10|283.3||283.3||283.3||283.3||0
1613738840000|2021-02-19 12:47:20|283.2|283.2|283.3|283.2|283.3|283.2|283.2|283.1|832
1613738880000|2021-02-19 12:48:00|283.2|283.1|283.2|283.1|283.3|283.1|283.2|283.1|0
1613738890000|2021-02-19 12:48:10|283.3||283.3||283.3||283.3||0
1613738930000|2021-02-19 12:48:50||283.2||283.2||283.2||283.2|0
1613738950000|2021-02-19 12:49:10|283.4|283.3|283.4|283.3|283.4|283.3|283.4|283.3|6152
1613738960000|2021-02-19 12:49:20|283.3|283.2|283.3|283.2|283.4|283.2|283.3|283.2|9433
1613739010000|2021-02-19 12:50:10|283.2|283.1|283.2|283.1|283.2|283.1|283.2|283.1|10918
1613739020000|2021-02-19 12:50:20|283.1|282.9|283.1|283|283.1|283|283.1|282.9|78472
1613739030000|2021-02-19 12:50:30||282.9||283||283||282.9|20859
1613739040000|2021-02-19 12:50:40||282.9||283||283||282.9|11600
1613739050000|2021-02-19 12:50:50|283.2|283.1|283.2|283.1|283.2|283.1|283.2|283.1|13002
1613739060000|2021-02-19 12:51:00|283.5|283.2|283.4|283.3|283.6|283.5|283.4|283.2|100982
1613739070000|2021-02-19 12:51:10|283.3|283.2|283.3|283.2|283.3|283.2|283.3|283.2|1301
1613739100000|2021-02-19 12:51:40|283.2|283.1|283.2|283.1|283.3|283.1|283.2|283.1|524
1613739150000|2021-02-19 12:52:30|283.1|283|283.2|283|283.2|283|283.1|283|3797
1613739190000|2021-02-19 12:53:10|283.1||283.1||283.2||283.1||0
1613739290000|2021-02-19 12:54:50||282.9||283||283||282.9|8689
1613739330000|2021-02-19 12:55:30|||||||||500
1613739350000|2021-02-19 12:55:50|||||||||500
1613739380000|2021-02-19 12:56:20|||||||||216
1613739440000|2021-02-19 12:57:20|283.2|283.1|283.4|283.2|283.4|283.2|283.2|283.1|11559
1613739460000|2021-02-19 12:57:40||283.3||283.3||283.3||283.3|2501
1613739470000|2021-02-19 12:57:50|283.3|283.2|283.4|283.2|283.4|283.2|283.3|283.2|1236
1613739520000|2021-02-19 12:58:40||283.3||283.3||283.3||283.3|0
1613739550000|2021-02-19 12:59:10|283.5|283.4|283.5|283.4|283.5|283.4|283.5|283.4|1132
1613739560000|2021-02-19 12:59:20|283.6|283.3|283.6|283.5|283.6|283.5|283.6|283.3|3644
1613739640000|2021-02-19 13:00:40|||||||||2771
1613739650000|2021-02-19 13:00:50|283.7||283.7||283.7||283.7||0
1613739720000|2021-02-19 13:02:00|283.6||283.6||283.6||283.6||0
1613739730000|2021-02-19 13:02:10|283.7|283.6|283.7|283.6|283.7|283.6|283.7|283.6|2010
1613739790000|2021-02-19 13:03:10|283.8|283.7|283.8|283.7|283.8|283.7|283.8|283.7|2044
1613739800000|2021-02-19 13:03:20|283.9|283.8|283.9|283.8|283.9|283.8|283.9|283.8|2447
1613739820000|2021-02-19 13:03:40|284|283.9|283.9|283.8|284|283.9|283.9|283.8|6342
1613739830000|2021-02-19 13:03:50|284||283.9||284||283.9||0
1613739840000|2021-02-19 13:04:00|284||284||284||284||0
1613739870000|2021-02-19 13:04:30||283.9||283.9||283.9||283.9|0
1613739880000|2021-02-19 13:04:40|284.1|284|284.1|284|284.1|284|284.1|284|6825
1613739890000|2021-02-19 13:04:50|284|283.9|284.1|283.9|284.1|283.9|284|283.9|3033
1613739900000|2021-02-19 13:05:00||284||284||284||284|0
1613740040000|2021-02-19 13:07:20|284.2|284.1|284.2|284.1|284.2|284.1|284.2|284.1|17985
1613740050000|2021-02-19 13:07:30|284.1|284|284|283.9|284.1|284|284|283.9|41916
1613740060000|2021-02-19 13:07:40|283.9|283.8|283.9|283.7|284|283.9|283.9|283.7|40830
1613740090000|2021-02-19 13:08:10||283.8||283.7||283.8||283.7|0
1613740100000|2021-02-19 13:08:20||283.8||283.8||283.8||283.8|0
1613740250000|2021-02-19 13:10:50|284|283.9|284.1|284|284.1|284|284|283.9|9560
1613740270000|2021-02-19 13:11:10|284|283.9|283.9|283.8|284|283.9|283.8|283.7|28940
1613740280000|2021-02-19 13:11:20|284|283.9|284|283.9|284|283.9|284|283.9|2000
1613740290000|2021-02-19 13:11:30|284.1||284.1||284.1||284.1||0
1613740310000|2021-02-19 13:11:50|284||284||284||284||0
1613740320000|2021-02-19 13:12:00|284.1||284.1||284.1||284.1||0
1613740360000|2021-02-19 13:12:40|284||284||284||284||0
1613740420000|2021-02-19 13:13:40|284.1|284|284.2|284.1|284.2|284.1|284.1|284|4784
1613740430000|2021-02-19 13:13:50||284||284.1||284.1||284|0
1613740450000|2021-02-19 13:14:10|284.1|284|284.3|284.2|284.3|284.2|284.1|284|15188
1613740460000|2021-02-19 13:14:20|284.4|284.3|284.4|284.2|284.4|284.3|284.4|284.2|6192
1613740500000|2021-02-19 13:15:00|284.6|284.3|284.7|284.6|284.7|284.6|284.6|284.3|50308
1613740510000|2021-02-19 13:15:10|284.6|284.5|284.6|284.5|284.6|284.5|284.6|284.5|8491
1613740520000|2021-02-19 13:15:20|284.7|284.6|284.7|284.6|284.7|284.6|284.7|284.6|0
1613740540000|2021-02-19 13:15:40|||||||||2000
1613740550000|2021-02-19 13:15:50|||||||||140
1613740560000|2021-02-19 13:16:00||284.5||284.6||284.6||284.5|0
1613740580000|2021-02-19 13:16:20||284.5||284.5||284.5||284.5|10
1613740620000|2021-02-19 13:17:00||284.6||284.6||284.6||284.6|0
1613740640000|2021-02-19 13:17:20|284.8|284.7|284.8|284.6|284.8|284.7|284.8|284.6|7616
1613740650000|2021-02-19 13:17:30|284.7||284.8||284.8||284.7||0
1613740670000|2021-02-19 13:17:50||284.7||284.7||284.7||284.7|0
1613740700000|2021-02-19 13:18:20|284.7|284.6|284.7|284.6|284.7|284.6|284.7|284.6|3104
1613740710000|2021-02-19 13:18:30|284.8|284.7|284.8|284.6|284.8|284.7|284.8|284.6|3230
1613740730000|2021-02-19 13:18:50|284.7||284.8||284.8||284.7||0
1613740740000|2021-02-19 13:19:00|284.7||284.7||284.7||284.7||4000
1613740750000|2021-02-19 13:19:10|284.8|284.7|284.7|284.6|284.8|284.7|284.7|284.6|1230
1613740810000|2021-02-19 13:20:10|284.6|284.5|284.5|284.4|284.6|284.5|284.5|284.4|10355
1613740820000|2021-02-19 13:20:20|284.6|284.5|284.6|284.4|284.6|284.5|284.6|284.4|0
1613740830000|2021-02-19 13:20:30|284.5||284.5||284.5||284.5||0
1613740890000|2021-02-19 13:21:30|284.6|284.5|284.7|284.5|284.7|284.6|284.6|284.5|12924
1613740960000|2021-02-19 13:22:40|284.6|284.6|284.7|284.5|284.7|284.6|284.6|284.5|3415
1613741060000|2021-02-19 13:24:20||284.6||284.6||284.6||284.6|0
1613741110000|2021-02-19 13:25:10|284.6|284.5|284.6|284.5|284.6|284.5|284.6|284.5|1743
1613741130000|2021-02-19 13:25:30|284.7||284.7||284.7||284.7||0
1613741160000|2021-02-19 13:26:00|284.6||284.6||284.6||284.6||0
1613741190000|2021-02-19 13:26:30|284.7||284.7||284.7||284.7||0
1613741210000|2021-02-19 13:26:50|284.6||284.6||284.6||284.6||0
1613741260000|2021-02-19 13:27:40|284.5|284.4|284.6|284.5|284.6|284.5|284.5|284.4|300
1613741300000|2021-02-19 13:28:20|284.7|284.6|284.7|284.6|284.7|284.6|284.7|284.5|3781
1613741320000|2021-02-19 13:28:40|284.6|284.5|284.7|284.5|284.7|284.6|284.6|284.5|15100
1613741330000|2021-02-19 13:28:50||284.6||284.6||284.6||284.6|0
1613741390000|2021-02-19 13:29:50|284.6|284.5|284.7|284.5|284.7|284.5|284.6|284.5|10828
1613741520000|2021-02-19 13:32:00||284.6||284.6||284.6||284.6|0
1613741540000|2021-02-19 13:32:20|284.6|284.5|284.6|284.5|284.7|284.5|284.6|284.5|2890
1613741580000|2021-02-19 13:33:00|284.7|284.6|284.7|284.6|284.7|284.6|284.7|284.6|1
1613741590000|2021-02-19 13:33:10|284.8|284.7|284.7|284.6|284.8|284.7|284.7|284.6|9843
1613741690000|2021-02-19 13:34:50|284.8|284.7|284.8|284.7|284.8|284.7|284.8|284.6|2500
1613741720000|2021-02-19 13:35:20|284.9|284.8|284.9|284.8|284.9|284.8|284.8|284.7|5488
1613741750000|2021-02-19 13:35:50|284.8|284.7|284.9|284.8|285.2|285.1|284.8|284.7|60522
1613741760000|2021-02-19 13:36:00|284.8|284.7|284.7|284.6|284.9|284.7|284.7|284.6|5231
1613741790000|2021-02-19 13:36:30|284.6|284.5|284.6|284.5|284.6|284.5|284.6|284.5|937
1613741800000|2021-02-19 13:36:40|284.7|284.6|284.7|284.5|284.7|284.6|284.7|284.5|2544
1613741870000|2021-02-19 13:37:50|284.6||284.6||284.6||284.6||0
1613741970000|2021-02-19 13:39:30|||||||||10000
1613742050000|2021-02-19 13:40:50|284.7|284.6|284.7|284.6|284.7|284.6|284.6|284.5|5889
1613742170000|2021-02-19 13:42:50|284.6|284.5|284.7|284.5|284.7|284.5|284.6|284.5|281
1613742180000|2021-02-19 13:43:00|284.6||284.6||284.6||284.6||0
1613742220000|2021-02-19 13:43:40|284.5|284.4|284.6|284.4|284.6|284.4|284.5|284.4|9370
1613742250000|2021-02-19 13:44:10||284.5||284.5||284.5||284.5|0
1613742270000|2021-02-19 13:44:30|284.5|284.4|284.6|284.4|284.6|284.4|284.5|284.4|230
1613742280000|2021-02-19 13:44:40|284.5||284.5||284.5||284.5||0
1613742290000|2021-02-19 13:44:50|284.6||284.6||284.6||284.6||0
1613742310000|2021-02-19 13:45:10||284.5||284.5||284.5||284.4|0
1613742340000|2021-02-19 13:45:40|284.7|284.6|284.7|284.6|284.7|284.6|284.7|284.6|3354
1613742460000|2021-02-19 13:47:40|284.6|284.5|284.7|284.5|284.7|284.5|284.6|284.5|6697
1613742490000|2021-02-19 13:48:10|||||||||640
1613742560000|2021-02-19 13:49:20||284.6||284.6||284.6||284.6|900
1613742570000|2021-02-19 13:49:30|||||||||149
1613742620000|2021-02-19 13:50:20|284.6|284.5|284.6|284.5|284.6|284.5|284.6|284.5|857
1613742700000|2021-02-19 13:51:40|284.5|284.4|284.5|284.4|284.5|284.4|284.5|284.4|2366
1613742710000|2021-02-19 13:51:50|284.4|284.3|284.5|284.3|284.5|284.4|284.4|284.3|4961
1613742730000|2021-02-19 13:52:10||284.4||284.4||284.4||284.4|0
1613742870000|2021-02-19 13:54:30|284.6|284.5|284.6|284.4|284.6|284.5|284.6|284.4|11956
1613742880000|2021-02-19 13:54:40|||||||||300
1613742890000|2021-02-19 13:54:50||284.5||284.5||284.5||284.5|0
1613742900000|2021-02-19 13:55:00|284.7|284.6|284.7|284.6|284.7|284.6|284.7|284.6|4996
1613742970000|2021-02-19 13:56:10|||||||||3
1613742980000|2021-02-19 13:56:20||284.5||284.5||284.5||284.5|4797
1613743070000|2021-02-19 13:57:50||284.6||284.6||284.6||284.6|0
1613743090000|2021-02-19 13:58:10|284.6|284.5|284.6|284.5|284.6|284.5|284.6|284.5|2198
1613743220000|2021-02-19 14:00:20|284.5|284.4|284.5|284.4|284.5|284.4|284.5|284.4|6198
1613743250000|2021-02-19 14:00:50|284.6|284.5|284.6|284.5|284.6|284.5|284.6|284.5|4324
1613743260000|2021-02-19 14:01:00|284.7|284.6|284.7|284.5|284.7|284.6|284.7|284.5|3369
1613743270000|2021-02-19 14:01:10||284.6||284.6||284.6||284.6|0
1613743380000|2021-02-19 14:03:00|284.8|284.7|284.8|284.7|284.8|284.7|284.8|284.7|3630
1613743430000|2021-02-19 14:03:50|||||||||2000
1613743450000|2021-02-19 14:04:10||284.6||284.6||284.7||284.6|3327
1613743460000|2021-02-19 14:04:20|284.7||284.8||284.8||284.7||0
1613743500000|2021-02-19 14:05:00||284.7||284.7||284.7||284.7|0
1613743530000|2021-02-19 14:05:30|||||||||253
1613743550000|2021-02-19 14:05:50|284.7|284.6|284.7|284.6|284.7|284.6|284.7|284.6|841
1613743560000|2021-02-19 14:06:00|284.8|284.7|284.7|284.6|284.9|284.7|284.7|284.6|22182
1613743570000|2021-02-19 14:06:10|284.6|284.5|284.6|284.5|284.6|284.5|284.6|284.5|4975
1613743600000|2021-02-19 14:06:40|284.5|284.4|284.5|284.4|284.5|284.4|284.5|284.4|6058
1613743620000|2021-02-19 14:07:00|284.4|284.3|284.5|284.4|284.5|284.4|284.4|284.3|8181
1613743640000|2021-02-19 14:07:20||284.3||284.4||284.4||284.3|0
1613743720000|2021-02-19 14:08:40|284.4|284.3|284.5|284.3|284.5|284.3|284.4|284.3|3481
1613743730000|2021-02-19 14:08:50|284.4||284.4||284.4||284.4||0
1613743750000|2021-02-19 14:09:10|284.3|284.2|284.3|284.2|284.4|284.2|284.3|284.2|220
1613743800000|2021-02-19 14:10:00|284.4|284.3|284.4|284.3|284.4|284.3|284.4|284.3|5550
1613743810000|2021-02-19 14:10:10|284.5|284.4|284.5|284.4|284.5|284.4|284.5|284.4|2512
1613743820000|2021-02-19 14:10:20|284.6||284.6||284.6||284.6||0
1613743830000|2021-02-19 14:10:30|284.5|284.5|284.5|284.3|284.5|284.5|284.4|284.3|10543
1613743940000|2021-02-19 14:12:20||284.4||284.4||284.4||284.4|0
1613744030000|2021-02-19 14:13:50|284.6|284.5|284.6|284.5|284.6|284.5|284.6|284.5|3244
1613744150000|2021-02-19 14:15:50|284.5|284.4|284.6|284.5|284.6|284.5|284.5|284.4|2842
1613744230000|2021-02-19 14:17:10|284.7|284.6|284.7|284.6|284.7|284.6|284.7|284.6|15285
1613744240000|2021-02-19 14:17:20|284.8||284.8||284.8||284.8||0
1613744260000|2021-02-19 14:17:40|284.9|284.7|284.8|284.7|284.9|284.8|284.7|284.6|38401
1613744320000|2021-02-19 14:18:40|284.9|284.8|285|284.9|285|284.9|284.9|284.8|4867
1613744340000|2021-02-19 14:19:00||284.8||284.8||284.8||284.8|833
1613744370000|2021-02-19 14:19:30||284.9||284.9||284.9||284.9|0
1613744420000|2021-02-19 14:20:20|284.9|284.8|285|284.8|285|284.9|284.9|284.8|240
1613744470000|2021-02-19 14:21:10||284.9||284.9||284.9||284.9|0
1613744500000|2021-02-19 14:21:40||284.8||284.9||284.9||284.8|0
1613744520000|2021-02-19 14:22:00|284.9|284.8|284.9|284.8|284.9|284.8|284.9|284.8|3400
1613744550000|2021-02-19 14:22:30|284.8|284.7|284.8|284.7|284.9|284.7|284.8|284.7|1229
1613744560000|2021-02-19 14:22:40|284.7|284.6|284.7|284.6|284.8|284.6|284.7|284.6|1473
1613744580000|2021-02-19 14:23:00||284.5||284.6||284.6||284.5|0
1613744670000|2021-02-19 14:24:30|284.6|284.5|284.7|284.6|284.7|284.6|284.6|284.5|2741
1613744740000|2021-02-19 14:25:40|||||||||6294
1613744780000|2021-02-19 14:26:20|284.8|284.7|284.9|284.7|284.9|284.7|284.8|284.7|5156
1613744810000|2021-02-19 14:26:50|284.8|284.8|284.8|284.7|284.9|284.8|284.8|284.7|5608
1613744820000|2021-02-19 14:27:00|||||||||250
1613744830000|2021-02-19 14:27:10|284.7|284.6|284.7|284.6|284.7|284.6|284.7|284.6|5692
1613744870000|2021-02-19 14:27:50|284.8|284.7|284.8|284.7|284.8|284.7|284.8|284.7|4911
1613744880000|2021-02-19 14:28:00|284.7|284.6|284.7|284.6|284.7|284.6|284.7|284.6|0
1613744900000|2021-02-19 14:28:20|||||||||10000
1613745000000|2021-02-19 14:30:00|284.6|284.5|284.6|284.5|284.6|284.5|284.6|284.5|6567
1613745020000|2021-02-19 14:30:20|284.5|284.4|284.6|284.5|284.6|284.5|284.5|284.4|22355
1613745040000|2021-02-19 14:30:40||284.4||284.5||284.5||284.4|0
1613745110000|2021-02-19 14:31:50|284.7|284.6|284.5|284.4|284.7|284.6|284.5|284.4|16245
1613745120000|2021-02-19 14:32:00||284.3||284.3||284.3||284.3|0
1613745170000|2021-02-19 14:32:50||284.4||284.4||284.4||284.4|10545
1613745230000|2021-02-19 14:33:50|284.6|284.5|284.8|284.6|284.9|284.8|284.6|284.5|36113
1613745240000|2021-02-19 14:34:00|284.7||284.7||284.7||284.7||0
1613745290000|2021-02-19 14:34:50|284.6|284.5|284.7|284.5|284.7|284.5|284.6|284.5|18154
1613745300000|2021-02-19 14:35:00|284.6||284.6||284.6||284.6||0
1613745350000|2021-02-19 14:35:50|||||||||10545
1613745360000|2021-02-19 14:36:00|||||||||500
1613745370000|2021-02-19 14:36:10|284.5|284.4|284.6|284.4|284.6|284.5|284.5|284.4|10475
1613745410000|2021-02-19 14:36:50||284.5||284.4||284.5||284.4|12768
1613745430000|2021-02-19 14:37:10|284.5|284.3|284.5|284.3|284.5|284.3|284.5|284.3|14498
1613745460000|2021-02-19 14:37:40||284.4||284.3||284.4||284.3|0
1613745470000|2021-02-19 14:37:50|284.6|284.4|284.6|284.4|284.6|284.5|284.5|284.4|17894
1613745500000|2021-02-19 14:38:20||284.5||284.5||284.5||284.5|0
1613745510000|2021-02-19 14:38:30|284.7|284.6|284.7|284.5|284.7|284.6|284.7|284.5|7076
1613745530000|2021-02-19 14:38:50|284.8|284.6|284.8|284.7|284.8|284.7|284.8|284.6|14893
1613745540000|2021-02-19 14:39:00|284.9|284.8|285|284.9|285|284.9|284.9|284.8|24237
1613745550000|2021-02-19 14:39:10||284.8||284.8||284.8||284.8|0
1613745560000|2021-02-19 14:39:20||284.9||284.9||284.9||284.9|0
1613745590000|2021-02-19 14:39:50|284.9|284.8|284.9|284.8|285|284.8|284.9|284.8|11517
1613745600000|2021-02-19 14:40:00|284.8|284.7|284.8|284.7|284.8|284.7|284.8|284.7|9595
1613745610000|2021-02-19 14:40:10|284.7|284.6|284.7|284.6|284.8|284.6|284.7|284.6|11012
1613745630000|2021-02-19 14:40:30|284.6|284.5|284.6|284.4|284.7|284.5|284.6|284.4|6788
1613745640000|2021-02-19 14:40:40||284.5||284.5||284.5||284.5|0
1613745650000|2021-02-19 14:40:50|284.7|284.6|284.6|284.5|284.7|284.6|284.6|284.5|15363
1613745660000|2021-02-19 14:41:00|284.5|284.4|284.6|284.4|284.6|284.4|284.5|284.4|0
1613745670000|2021-02-19 14:41:10|284.5|284.3|284.5|284.3|284.5|284.3|284.5|284.3|1500
1613745710000|2021-02-19 14:41:50|284.4|284.4|284.5|284.4|284.5|284.4|284.4|284.3|10544
1613745720000|2021-02-19 14:42:00|284.4|284.3|284.3|284.1|284.4|284.3|284.3|284.1|4845
1613745730000|2021-02-19 14:42:10||284.2||284.2||284.2||284.2|0
1613745740000|2021-02-19 14:42:20|284.2|284.1|284.2|284.1|284.2|284.1|284.2|284.1|220
1613745750000|2021-02-19 14:42:30|284.1|284|284.1|284|284.1|284|284.1|284|3984
1613745760000|2021-02-19 14:42:40|284.2||284.2||284.2||284.2||3102
1613745770000|2021-02-19 14:42:50|284.1|284.1|284.2|284|284.2|284.1|284.1|284|12544
1613745780000|2021-02-19 14:43:00||284.1||284||284.1||284|0
1613745790000|2021-02-19 14:43:10|284.1|284.1|284.2|284.1|284.2|284.1|284.1|284.1|1762
1613745800000|2021-02-19 14:43:20|284.5|284.2|284.6|284.5|284.6|284.5|284.5|284.2|82649
1613745810000|2021-02-19 14:43:30|284.5|284.4|284.6|284.4|284.6|284.5|284.5|284.4|2296
1613745830000|2021-02-19 14:43:50|284.5|284.3|284.6|284.4|284.6|284.4|284.4|284.3|10544
1613745850000|2021-02-19 14:44:10||284.5||284.5||284.5||284.5|0
1613745860000|2021-02-19 14:44:20||284.4||284.4||284.4||284.4|0
1613745890000|2021-02-19 14:44:50|284.5|284.5|284.6|284.5|284.7|284.6|284.5|284.5|12330
1613745900000|2021-02-19 14:45:00|284.7|284.6|284.7|284.5|284.7|284.6|284.6|284.5|5387
1613745910000|2021-02-19 14:45:10||284.6||284.6||284.6||284.6|0
1613745920000|2021-02-19 14:45:20|284.8||284.8||284.8||284.8||0
1613745950000|2021-02-19 14:45:50|284.7|284.7|284.8|284.7|284.8|284.7|284.7|284.6|17657
1613745960000|2021-02-19 14:46:00|284.7|284.6|284.8|284.6|284.8|284.6|284.7|284.6|0
1613745980000|2021-02-19 14:46:20|284.7||284.7||284.7||284.7||0
1613745990000|2021-02-19 14:46:30|284.8|284.7|284.8|284.7|284.8|284.7|284.7|284.6|5521
1613746000000|2021-02-19 14:46:40|284.9|284.8|284.7|284.6|284.9|284.8|284.7|284.6|12448
1613746010000|2021-02-19 14:46:50|284.8|284.7|284.8|284.7|284.8|284.7|284.8|284.7|10544
1613746020000|2021-02-19 14:47:00|284.7|284.6|284.7|284.6|284.8|284.6|284.7|284.6|500
1613746030000|2021-02-19 14:47:10|284.6|284.5|284.6|284.5|284.6|284.5|284.6|284.5|11283
1613746040000|2021-02-19 14:47:20|284.7||284.7||284.7||284.7||0
1613746070000|2021-02-19 14:47:50|284.8|284.6|284.7|284.6|284.8|284.7|284.7|284.6|11825
1613746080000|2021-02-19 14:48:00|284.8||284.7||284.8||284.7||0
1613746120000|2021-02-19 14:48:40|284.8||284.7||284.8||284.7||0
1613746130000|2021-02-19 14:48:50|284.6|284.5|284.7|284.6|284.7|284.6|284.6|284.5|22346
1613746140000|2021-02-19 14:49:00|284.8|284.7|284.8|284.6|284.8|284.7|284.8|284.6|8694
1613746160000|2021-02-19 14:49:20||284.7||284.7||284.7||284.7|0
1613746170000|2021-02-19 14:49:30|284.7|284.6|284.7|284.6|284.7|284.6|284.7|284.6|2107
1613746190000|2021-02-19 14:49:50|||||||||10544
1613746210000|2021-02-19 14:50:10||284.5||284.5||284.5||284.5|2000
1613746220000|2021-02-19 14:50:20||284.6||284.6||284.6||284.6|0
1613746250000|2021-02-19 14:50:50||284.5||284.6||284.6||284.5|13907
1613746310000|2021-02-19 14:51:50|284.8|284.7|284.9|284.7|284.9|284.8|284.8|284.7|22682
1613746320000|2021-02-19 14:52:00|284.8||284.8||284.8||284.8||0
1613746370000|2021-02-19 14:52:50|||||||||10544
1613746390000|2021-02-19 14:53:10|||||||||7897
1613746400000|2021-02-19 14:53:20|284.9|284.8|284.9|284.8|284.9|284.8|284.9|284.8|314
1613746430000|2021-02-19 14:53:50|285|284.9|285|284.8|285|284.9|285|284.8|16792
1613746440000|2021-02-19 14:54:00|285.1|284.9|285.1|284.9|285.1|285|285.1|284.9|18950
1613746450000|2021-02-19 14:54:10||285||284.9||285||284.9|3022
1613746460000|2021-02-19 14:54:20||285||285||285||285|0
1613746470000|2021-02-19 14:54:30|285|284.9|285.1|284.9|285.1|284.9|285|284.9|3717
1613746480000|2021-02-19 14:54:40|285||285||285.1||285||1000
1613746490000|2021-02-19 14:54:50|285.1|285|285.1|285|285.1|285|285|284.9|13205
1613746500000|2021-02-19 14:55:00||284.9||285||285||284.9|0
1613746510000|2021-02-19 14:55:10||284.9||284.9||285||284.9|0
1613746520000|2021-02-19 14:55:20||285||285||285||285|0
1613746530000|2021-02-19 14:55:30|285|284.9|285.1|284.9|285.1|285|285|284.9|2220
1613746540000|2021-02-19 14:55:40|285|285|285|284.9|285|285|285|284.9|0
1613746550000|2021-02-19 14:55:50|285.1|285|284.9|284.8|285.1|285|284.9|284.8|15924
1613746570000|2021-02-19 14:56:10|284.8|284.7|284.8|284.7|284.8|284.7|284.8|284.7|6508
1613746610000|2021-02-19 14:56:50|284.9|284.8|284.9|284.8|284.9|284.8|284.9|284.7|15277
1613746660000|2021-02-19 14:57:40||284.7||284.7||284.7||284.7|3441
1613746670000|2021-02-19 14:57:50|285|284.8|285|284.8|285|284.9|285|284.8|14626
1613746710000|2021-02-19 14:58:30|284.9||285||285||284.9||0
1613746730000|2021-02-19 14:58:50|284.9||285||285||284.9||10544
1613746780000|2021-02-19 14:59:40|284.9||284.9||284.9||284.9||0
1613746790000|2021-02-19 14:59:50|284.8|284.7|284.9|284.7|284.9|284.8|284.8|284.7|19729
1613746800000|2021-02-19 15:00:00||284.8||284.7||284.8||284.7|2000
1613746810000|2021-02-19 15:00:10|284.8||284.8||284.8||284.8||0
1613746830000|2021-02-19 15:00:30|284.9||284.8||284.9||284.8||150
1613746860000|2021-02-19 15:01:00|284.7|284.6|284.7|284.6|284.7|284.6|284.7|284.6|3216
1613746890000|2021-02-19 15:01:30|284.6|284.5|284.5|284.3|284.6|284.5|284.5|284.3|7098
1613746900000|2021-02-19 15:01:40|284.4||284.5||284.5||284.4||0
1613746910000|2021-02-19 15:01:50|284.4|284.2|284.4|284.2|284.4|284.2|284.4|284.2|1886
1613746920000|2021-02-19 15:02:00|284.5|284.3|284.5|284.4|284.5|284.4|284.4|284.3|6798
1613746930000|2021-02-19 15:02:10|284.4|284.2|284.3|284.1|284.4|284.3|284.2|284.1|39137
1613746940000|2021-02-19 15:02:20|284.4|284.2|284.4|284.2|284.4|284.3|284.4|284.2|2737
1613746960000|2021-02-19 15:02:40|284.3||284.3||284.3||284.3||0
1613746990000|2021-02-19 15:03:10||284.1||284.1||284.1||284.1|3694
1613747020000|2021-02-19 15:03:40|284.2|284|284.2|284|284.2|284|284.2|284|8424
1613747030000|2021-02-19 15:03:50|284.1||284.1||284.1||284.1||0
1613747040000|2021-02-19 15:04:00|284.2|284.1|284.2|284.1|284.2|284.1|284.2|284.1|380
1613747060000|2021-02-19 15:04:20|284.3|284.2|284.3|284.2|284.3|284.2|284.3|284.2|2691
1613747070000|2021-02-19 15:04:30||284.1||284.1||284.1||284.1|4217
1613747080000|2021-02-19 15:04:40|284.4|284.2|284.4|284.3|284.4|284.3|284.4|284.2|5951
1613747090000|2021-02-19 15:04:50|284.5|284.4|284.5|284.3|284.5|284.4|284.5|284.3|0
1613747100000|2021-02-19 15:05:00||284.4||284.4||284.4||284.4|0
1613747110000|2021-02-19 15:05:10||284.3||284.3||284.3||284.3|208
1613747120000|2021-02-19 15:05:20||284.4||284.4||284.4||284.4|0
1613747130000|2021-02-19 15:05:30|284.6|284.5|284.7|284.6|284.7|284.6|284.6|284.5|8025
1613747140000|2021-02-19 15:05:40|284.8|284.5|284.7|284.5|284.8|284.5|284.7|284.5|250
1613747150000|2021-02-19 15:05:50||284.6||284.5||284.6||284.5|4730
1613747170000|2021-02-19 15:06:10|284.6||284.7||284.7||284.6||0
1613747240000|2021-02-19 15:07:20|284.6|284.4|284.6|284.4|284.6|284.4|284.5|284.4|6972
1613747260000|2021-02-19 15:07:40||284.5||284.5||284.5||284.5|0
1613747270000|2021-02-19 15:07:50|284.7||284.7||284.7||284.6||0
1613747280000|2021-02-19 15:08:00|284.6||284.7||284.7||284.6||0
1613747290000|2021-02-19 15:08:10|284.6||284.6||284.6||284.6||0
1613747310000|2021-02-19 15:08:30|284.7|284.6|284.6|284.5|284.7|284.6|284.6|284.5|3608
1613747360000|2021-02-19 15:09:20|284.5|284.4|284.5|284.4|284.5|284.4|284.5|284.4|6091
1613747410000|2021-02-19 15:10:10|284.6|284.5|284.4|284.3|284.6|284.5|284.4|284.3|6771
1613747440000|2021-02-19 15:10:40|284.6|284.5|284.6|284.4|284.6|284.5|284.5|284.4|13485
1613747450000|2021-02-19 15:10:50|284.5|284.3|284.5|284.3|284.5|284.3|284.5|284.3|1234
1613747460000|2021-02-19 15:11:00||284.4||284.3||284.4||284.3|2131
1613747530000|2021-02-19 15:12:10||284.4||284.4||284.4||284.4|2000
1613747550000|2021-02-19 15:12:30|284.6|284.5|284.5|284.4|284.6|284.5|284.5|284.4|6058
1613747580000|2021-02-19 15:13:00|284.4|284.3|284.4|284.3|284.4|284.3|284.4|284.3|1099
1613747600000|2021-02-19 15:13:20|284.3|284.2|284.3|284.2|284.3|284.2|284.3|284.2|14120
1613747610000|2021-02-19 15:13:30|284.4|284.3|284.4|284.3|284.4|284.3|284.4|284.2|5439
1613747620000|2021-02-19 15:13:40||284.2||284.2||284.2||284.2|0
1613747650000|2021-02-19 15:14:10||284.3||284.3||284.3||284.3|0
1613747660000|2021-02-19 15:14:20||284.2||284.2||284.2||284.2|0
1613747680000|2021-02-19 15:14:40|284.3||284.3||284.3||284.3||0
1613747710000|2021-02-19 15:15:10|284.4|284.3|284.4|284.3|284.4|284.3|284.4|284.3|3002
1613747720000|2021-02-19 15:15:20|284.5|284.4|284.5|284.4|284.5|284.4|284.5|284.4|771
1613747730000|2021-02-19 15:15:30|284.4|284.3|284.5|284.3|284.5|284.4|284.4|284.3|11979
1613747760000|2021-02-19 15:16:00||284.4||284.4||284.4||284.4|0
1613747790000|2021-02-19 15:16:30|284.4|284.3|284.4|284.3|284.4|284.3|284.4|284.3|4224
1613747800000|2021-02-19 15:16:40|284.5||284.5||284.5||284.5||0
1613747820000|2021-02-19 15:17:00|284.4||284.4||284.4||284.4||0
1613747840000|2021-02-19 15:17:20|284.5||284.5||284.5||284.5||0
1613747880000|2021-02-19 15:18:00|284.4||284.4||284.4||284.4||0
1613747890000|2021-02-19 15:18:10|284.3|284.2|284.3|284.2|284.3|284.2|284.3|284.2|1474
1613747900000|2021-02-19 15:18:20|284.4|284.3|284.4|284.2|284.4|284.3|284.4|284.2|4642
1613747910000|2021-02-19 15:18:30|284.3||284.3||284.3||284.3||0
1613747930000|2021-02-19 15:18:50|284.4|284.3|284.4|284.3|284.4|284.3|284.4|284.3|1780
1613747940000|2021-02-19 15:19:00|284.3|284.2|284.4|284.3|284.4|284.3|284.3|284.2|2533
1613747980000|2021-02-19 15:19:40|284.3|284.2|284.2|284.1|284.4|284.2|284.2|284.1|20853
1613748010000|2021-02-19 15:20:10|284.1|284|284.1|284|284.1|284|284.1|284|5006
1613748020000|2021-02-19 15:20:20|284.2|284.1|284.2|284|284.2|284.1|284.2|284|1659
1613748040000|2021-02-19 15:20:40|284.1||284.2||284.2||284.1||0
1613748050000|2021-02-19 15:20:50||284.1||284.1||284.1||284.1|0
1613748100000|2021-02-19 15:21:40|284.3|284.2|284.2|284.1|284.3|284.2|284.2|284.1|10510
1613748140000|2021-02-19 15:22:20|||||||||1000
1613748210000|2021-02-19 15:23:30|284.3|284.2|284.4|284.3|284.4|284.3|284.3|284.2|7727
1613748290000|2021-02-19 15:24:50|284.5|284.4|284.5|284.3|284.5|284.4|284.4|284.3|14986
1613748350000|2021-02-19 15:25:50||284.4||284.4||284.4||284.4|0
1613748380000|2021-02-19 15:26:20|284.6|284.5|284.6|284.5|284.6|284.5|284.5|284.4|7761
1613748390000|2021-02-19 15:26:30|284.7||284.6||284.7||284.6||0
1613748400000|2021-02-19 15:26:40|284.7||284.6||284.7||284.6||0
1613748420000|2021-02-19 15:27:00|284.5|284.4|284.6|284.5|284.6|284.5|284.5|284.4|11066
1613748430000|2021-02-19 15:27:10|284.5|284.4|284.5|284.4|284.6|284.5|284.5|284.4|7093
1613748450000|2021-02-19 15:27:30|284.6|284.5|284.6|284.5|284.6|284.5|284.6|284.5|528
1613748470000|2021-02-19 15:27:50|284.5|284.4|284.5|284.4|284.5|284.4|284.5|284.4|7544
1613748480000|2021-02-19 15:28:00|284.6|284.5|284.5|284.4|284.6|284.5|284.5|284.4|6348
1613748500000|2021-02-19 15:28:20|284.6||284.6||284.6||284.6||16007
1613748510000|2021-02-19 15:28:30|284.5||284.6||284.6||284.5||0
1613748520000|2021-02-19 15:28:40|284.7|284.5|284.7|284.6|284.8|284.7|284.7|284.5|31609
1613748590000|2021-02-19 15:29:50|284.6|284.5|284.6|284.5|284.6|284.5|284.6|284.5|4007
1613748620000|2021-02-19 15:30:20|284.5|284.4|284.5|284.3|284.5|284.4|284.5|284.3|18025
1613748630000|2021-02-19 15:30:30|284.4||284.4||284.4||284.4||0
1613748640000|2021-02-19 15:30:40||284.2||284.2||284.2||284.2|7217
1613748650000|2021-02-19 15:30:50|284.3|284.1|284.3|284.1|284.3|284.1|284.3|284.1|0
1613748690000|2021-02-19 15:31:30|284.2||284.2||284.2||284.2||0
1613748700000|2021-02-19 15:31:40|284.3|284.2|284.1|284|284.3|284.2|284.1|284|5757
1613748740000|2021-02-19 15:32:20|284|283.9|284|283.9|284|283.9|284|283.9|2594
1613748760000|2021-02-19 15:32:40|284.1|284|284.1|283.9|284.1|284|284.1|283.9|10
1613748770000|2021-02-19 15:32:50||284||284||284||283.9|0
1613748800000|2021-02-19 15:33:20|284.2|284.1|284.3|284.2|284.3|284.2|284.2|284.1|18419
1613748810000|2021-02-19 15:33:30|284.4|284.3|284.4|284.3|284.4|284.3|284.4|284.3|1817
1613748830000|2021-02-19 15:33:50|284.3|284.2|284.3|284.2|284.3|284.2|284.3|284.2|310
1613748850000|2021-02-19 15:34:10|284.4||284.4||284.4||284.3||0
1613748870000|2021-02-19 15:34:30|284.3|284.3|284.3|284.2|284.3|284.3|284.3|284.2|0
1613748890000|2021-02-19 15:34:50|284.2|284.1|284.3|284.1|284.3|284.1|284.2|284.1|1166
1613748900000|2021-02-19 15:35:00|284.2||284.2||284.2||284.2||0
1613748910000|2021-02-19 15:35:10|284.1|284|284.2|284|284.2|284|284.1|284|996
1613748930000|2021-02-19 15:35:30|284.1|283.9|284.1|284|284.1|284|284.1|283.9|3265
1613748940000|2021-02-19 15:35:40|||||||||558
1613749080000|2021-02-19 15:38:00|284.2||284.2||284.2||284.1||6729
1613749090000|2021-02-19 15:38:10|284.1||284.1||284.2||284.1||0
1613749140000|2021-02-19 15:39:00|284|283.9|284|283.9|284.1|283.9|284|283.9|5026
1613749170000|2021-02-19 15:39:30|284.1|284|284.1|284|284.1|284|284.1|284|5958
1613749210000|2021-02-19 15:40:10|284.2|284.1|284.2|284.1|284.2|284.1|284.2|284|7235
1613749220000|2021-02-19 15:40:20||284||284||284||284|5249
1613749230000|2021-02-19 15:40:30||284.1||284.1||284.1||284.1|0
1613749240000|2021-02-19 15:40:40|284.3|284.2|284.3|284.2|284.3|284.2|284.3|284.2|1233
1613749370000|2021-02-19 15:42:50|284.2|284.1|284.2|284.1|284.2|284.1|284.2|284.1|3000
1613749380000|2021-02-19 15:43:00|284.1|284|284|283.9|284.1|284|284|283.9|20789
1613749410000|2021-02-19 15:43:30|284.1||284.1||284.1||284.1||0
1613749430000|2021-02-19 15:43:50||284||283.9||284||283.9|0
1613749440000|2021-02-19 15:44:00||284||284||284||284|0
1613749540000|2021-02-19 15:45:40|||||||||5351
1613749620000|2021-02-19 15:47:00|284|283.9|284.1|284|284.1|284|284|283.9|4833
1613749630000|2021-02-19 15:47:10|284|283.9|284|283.9|284.1|283.9|284|283.9|1923
1613749700000|2021-02-19 15:48:20|283.9|283.8|283.9|283.8|284|283.8|283.9|283.8|4394
1613749730000|2021-02-19 15:48:50|284|283.9|284.1|283.9|284.1|284|284|283.9|16355
1613749750000|2021-02-19 15:49:10|284.2|284|284.2|284.1|284.3|284.1|284.1|284|13487
1613749760000|2021-02-19 15:49:20|284.3|284.2|284.2|284.1|284.3|284.2|284.2|284.1|1361
1613749780000|2021-02-19 15:49:40|284.3|284.2|284.3|284.2|284.3|284.2|284.3|284.2|2553
1613749820000|2021-02-19 15:50:20|284.2|284.1|284.2|284.1|284.2|284.1|284.2|284.1|10528
1613749830000|2021-02-19 15:50:30|284.3||284.2||284.3||284.2||0
1613749840000|2021-02-19 15:50:40|284.3||284.3||284.3||284.3||0
1613749860000|2021-02-19 15:51:00|284.2||284.2||284.2||284.2||0
1613749890000|2021-02-19 15:51:30|284.3|284.2|284.2|284.1|284.3|284.2|284.2|284.1|4705
1613749900000|2021-02-19 15:51:40|284.3||284.3||284.3||284.3||0
1613749910000|2021-02-19 15:51:50|284.2||284.2||284.2||284.2||0
1613749940000|2021-02-19 15:52:20|284.1|284|284.2|284.1|284.2|284.1|284.1|284|8640
1613749950000|2021-02-19 15:52:30||284||284||284||284|0
1613749960000|2021-02-19 15:52:40||284.1||284.1||284.1||284.1|0
1613749970000|2021-02-19 15:52:50|284.1|284|284.2|284|284.2|284|284.1|284|3227
1613750000000|2021-02-19 15:53:20||284.1||284.1||284.1||284.1|0
1613750040000|2021-02-19 15:54:00|284.1|284|284.2|284.1|284.2|284.1|284.1|284|1316
1613750060000|2021-02-19 15:54:20||284||284.1||284.1||284|200
1613750070000|2021-02-19 15:54:30|284.1|284|284.1|284|284.1|284|284.1|284|500
1613750090000|2021-02-19 15:54:50|284|283.9|284|283.9|284.1|283.9|284|283.9|1151
1613750250000|2021-02-19 15:57:30|283.9|283.8|283.9|283.8|284|283.8|283.9|283.8|5987
1613750310000|2021-02-19 15:58:30|284|283.9|284|283.9|284|283.9|284|283.9|11790
1613750330000|2021-02-19 15:58:50|283.9|283.8|284|283.8|284|283.8|283.9|283.8|3496
1613750380000|2021-02-19 15:59:40|283.9||283.9||283.9||283.9||0
1613750390000|2021-02-19 15:59:50|284|283.9|284|283.9|284|283.9|284|283.9|1495
1613750410000|2021-02-19 16:00:10|||||||||1930
1613750460000|2021-02-19 16:01:00|||||||||100
1613750520000|2021-02-19 16:02:00|284.1|284|284.1|284|284.1|284|284.1|284|10166
1613750610000|2021-02-19 16:03:30|284.2||284.1||284.2||284.1||0
1613750690000|2021-02-19 16:04:50|||||||||100
1613750890000|2021-02-19 16:08:10|284|283.9|284|283.9|284|283.9|284|283.9|25164
1613750900000|2021-02-19 16:08:20|284.1|284|284.1|283.9|284.1|284|284|283.9|22667
1613750910000|2021-02-19 16:08:30||284||284||284||284|0
1613751030000|2021-02-19 16:10:30|284.2|284.1|284.2|284.1|284.2|284.1|284.2|284.1|17020
1613751060000|2021-02-19 16:11:00||284||284.1||284.1||284|22580
1613751090000|2021-02-19 16:11:30|||||||||2000
1613751110000|2021-02-19 16:11:50|284.1|284|284.1|284|284.2|284|284.1|284|6014
1613751120000|2021-02-19 16:12:00|284.2||284.1||284.2||284.1||0
1613751140000|2021-02-19 16:12:20|284.2|284.1|284.2|284.1|284.2|284.1|284.2|284|2218
1613751210000|2021-02-19 16:13:30|||||||||1051
1613751310000|2021-02-19 16:15:10|284.3|284.2|284.2|284.1|284.3|284.2|284.2|284.1|17164
1613751320000|2021-02-19 16:15:20|284.3|284.2|284.3|284.1|284.3|284.2|284.3|284.1|8859
1613751330000|2021-02-19 16:15:30|284.2||284.2||284.2||284.2||0
1613751340000|2021-02-19 16:15:40|284.1|284|284.2|284.1|284.2|284.1|284.1|284|4760
1613751370000|2021-02-19 16:16:10|||||||||289
1613751390000|2021-02-19 16:16:30|284.1|284|284.1|284|284.1|284|284.1|284|1705
1613751410000|2021-02-19 16:16:50|||||||||10000
1613751420000|2021-02-19 16:17:00|284.2||284.2||284.2||284.2||8691
1613751430000|2021-02-19 16:17:10||284.1||284||284.1||284|0
1613751440000|2021-02-19 16:17:20||284.1||284.1||284.1||284.1|0
1613751450000|2021-02-19 16:17:30|284.3|284.2|284.4|284.2|284.4|284.2|284.3|284.2|865
1613751470000|2021-02-19 16:17:50|284.3||284.3||284.3||284.3||0
1613751520000|2021-02-19 16:18:40|284.4|284.3|284.4|284.3|284.4|284.3|284.4|284.2|4944
1613751580000|2021-02-19 16:19:40|284.3|284.2|284.4|284.3|284.5|284.4|284.3|284.2|31168
1613751600000|2021-02-19 16:20:00|284.3|284.2|284.2|284.1|284.3|284.2|284.2|284.1|19678
1613751610000|2021-02-19 16:20:10|284.1|284|284.1|284|284.1|284|284.1|284|3400
1613751640000|2021-02-19 16:20:40|284.2|284.1|284.2|284.1|284.2|284.1|284.2|284|21021
1613751650000|2021-02-19 16:20:50|284.1|284|284.1|284|284.1|284|284.1|284|129
1613751660000|2021-02-19 16:21:00|284.3|284.1|284.3|284.2|284.3|284.2|284.3|284.1|27556
1613751670000|2021-02-19 16:21:10|284.2|284.1|284.3|284.1|284.3|284.1|284.2|284.1|500
1613751690000|2021-02-19 16:21:30|284.2||284.2||284.2||284.2||0
1613751700000|2021-02-19 16:21:40||284||284||284||284|567
1613751710000|2021-02-19 16:21:50||284.1||284||284.1||284|0
1613751720000|2021-02-19 16:22:00||284.1||284.1||284.1||284|0
1613751730000|2021-02-19 16:22:10||284||284||284||284|2
1613751760000|2021-02-19 16:22:40|284.1||284.1||284.1||284.1||0
1613751780000|2021-02-19 16:23:00|||||||||7437
1613751790000|2021-02-19 16:23:10|||||||||7033
1613751860000|2021-02-19 16:24:20|284.2|284.1|284.4|284.2|284.4|284.3|284.1|284|70711
1613751870000|2021-02-19 16:24:30|284.3|284.3|284.3|284.2|284.4|284.3|284.3|284.1|4538
1613751880000|2021-02-19 16:24:40|284.4|284.3|284.4|284.2|284.5|284.4|284.3|284.2|63415
1613751890000|2021-02-19 16:24:50|284.3|284.1|284.3|284.1|284.3|284.2|284.3|284.1|8582
1613751910000|2021-02-19 16:25:10||284.2||284.2||284.2||284.2|551
1613751930000|2021-02-19 16:25:30|284.2|284.1|284.2|284.1|284.2|284.1|284.2|284.1|2064
1613751950000|2021-02-19 16:25:50|284.1|283.9|284|283.9|284.1|283.9|284|283.8|28010
1613751970000|2021-02-19 16:26:10|||||||||500
1613751990000|2021-02-19 16:26:30|284.2|284.1|284.3|284.1|284.3|284.2|284.2|284.1|204440
1613752020000|2021-02-19 16:27:00|284.2||284.2||284.2||284.2||0
1613752040000|2021-02-19 16:27:20|284.1|284|284.1|284|284.1|284|284.1|284|2987
1613752060000|2021-02-19 16:27:40|284|283.9|284|283.9|284|283.9|284|283.9|6112
1613752100000|2021-02-19 16:28:20|284.1||284||284.1||284||56649
1613752120000|2021-02-19 16:28:40|283.9|283.8|284|283.8|284|283.8|283.9|283.8|16554
1613752130000|2021-02-19 16:28:50|283.9||283.9||284||283.9||405
1613752140000|2021-02-19 16:29:00|284||283.9||284||283.9||0
1613752160000|2021-02-19 16:29:20|284|283.9|284|283.9|284|283.9|284|283.9|1120
1613752180000|2021-02-19 16:29:40|||||||||501
1613752190000|2021-02-19 16:29:50|||||||||39
1613980800000|2021-02-22 08:00:00|283|282.2|282.6|282.2|283|282.3|282.6|282.2|72028
1613980810000|2021-02-22 08:00:10|282.2|282.1|281.6|281.2|282.6|282.2|281.6|281|33736
1613980820000|2021-02-22 08:00:20|281.7||281.6||281.7||281.5||3317
1613980830000|2021-02-22 08:00:30|281.5|281|281.1|280.6|281.5|281.1|281.1|280.6|24635
1613980840000|2021-02-22 08:00:40|281|280.7|281.3|280.8|281.4|280.8|281|280.7|12464
1613980860000|2021-02-22 08:01:00|281.1||281.1||281.1||281.1||0
1613980880000|2021-02-22 08:01:20|281|280.6|281|280.6|281|280.6|280.9|280.6|3683
1613980910000|2021-02-22 08:01:50||280.8||280.8||280.8||280.8|0
1613980920000|2021-02-22 08:02:00|280.9|280.6|280.9|280.6|280.9|280.6|280.9|280.6|155
1613980930000|2021-02-22 08:02:10|280.8||280.8||280.8||280.8||0
1613980940000|2021-02-22 08:02:20|280.9|280.5|280.9|280.5|280.9|280.6|280.8|280.5|18908
1613980950000|2021-02-22 08:02:30||280.6||280.6||280.6||280.6|0
1613980960000|2021-02-22 08:02:40|281||281.1||281.1||281||2451
1613980970000|2021-02-22 08:02:50|281|280.7|281|280.8|281.1|280.8|281|280.7|2991
1613980980000|2021-02-22 08:03:00|281.1|280.9|281|280.8|281.3|280.9|280.9|280.8|1870
1613980990000|2021-02-22 08:03:10|281.2|280.9|281.3|280.9|281.3|280.9|281.1|280.8|3851
1613981000000|2021-02-22 08:03:20|281.4|281|281.5|281.2|281.5|281.2|281.4|281|8447
1613981010000|2021-02-22 08:03:30|281.6|281.3|281.6|281.3|281.8|281.3|281.6|281.2|2001
1613981020000|2021-02-22 08:03:40|281.5|281.2|281.5|281.2|281.5|281.3|281.5|281.2|0
1613981030000|2021-02-22 08:03:50|281.6|281.3|281.6|281.3|281.6|281.3|281.6|281.3|2380
1613981040000|2021-02-22 08:04:00|281.5|281.4|281.8|281.5|281.8|281.5|281.5|281.4|12102
1613981050000|2021-02-22 08:04:10|281.9|281.6|282.1|281.8|282.1|281.8|281.9|281.6|3482
1613981060000|2021-02-22 08:04:20|282.2|281.9|282.3|282|282.5|282|282.2|281.9|7147
1613981070000|2021-02-22 08:04:30|282.4|282.1|282.2|282|282.5|282.1|282.2|282|0
1613981080000|2021-02-22 08:04:40|282.1|281.9|282.4|282|282.4|282|282.1|281.9|22730
1613981100000|2021-02-22 08:05:00|282.3|281.9|282.2|281.9|282.3|281.9|282.1|281.7|44183
1613981110000|2021-02-22 08:05:10|282.1|281.7|282.1|281.6|282.1|281.7|282|281.6|3242
1613981120000|2021-02-22 08:05:20|282|281.5|282|281.5|282.1|281.5|282|281.5|0
1613981130000|2021-02-22 08:05:30|281.9||281.9||281.9||281.9||53
1613981140000|2021-02-22 08:05:40|282|281.6|281.9|281.7|282.2|281.8|281.9|281.5|13116
1613981160000|2021-02-22 08:06:00|282|281.8|282.1|281.7|282.3|281.9|282|281.7|5140
1613981170000|2021-02-22 08:06:10|282|281.6|282.1|281.7|282.1|281.7|282|281.6|0
1613981200000|2021-02-22 08:06:40|282.2|281.8|282.1|281.7|282.2|282|281.8|281.6|8339
1613981210000|2021-02-22 08:06:50||281.8||281.7||281.8||281.7|0
1613981220000|2021-02-22 08:07:00|282|281.6|282|281.6|282|281.6|282|281.6|0
1613981230000|2021-02-22 08:07:10|281.9||281.8||281.9||281.8||0
1613981240000|2021-02-22 08:07:20|281.9|281.5|281.9|281.6|282|281.8|281.9|281.5|8723
1613981280000|2021-02-22 08:08:00|282|281.7|282.1|281.9|282.1|281.9|281.9|281.7|11824
1613981290000|2021-02-22 08:08:10||281.8||281.8||281.8||281.8|0
1613981300000|2021-02-22 08:08:20|282|281.7|281.9|281.7|282|281.7|281.9|281.7|2500
1613981310000|2021-02-22 08:08:30|282|281.9|282.2|282|282.4|282|282|281.9|6785
1613981320000|2021-02-22 08:08:40|282.3|282.1|282.8|282.6|282.8|282.6|282.3|282.1|9126
1613981340000|2021-02-22 08:09:00|282.9|282.8|283|282.8|283|282.8|282.9|282.8|16
1613981350000|2021-02-22 08:09:10|283.2|282.9|283.5|283.2|283.5|283.3|283.2|282.9|16134
1613981360000|2021-02-22 08:09:20|283.6|283.3|283.4|283.1|283.6|283.5|283.4|283.1|4935
1613981370000|2021-02-22 08:09:30|283.5|283.2|283.6|283.4|283.6|283.4|283.5|283.2|15637
1613981380000|2021-02-22 08:09:40|283.7|283.3|283.9|283.6|283.9|283.6|283.7|283.2|7487
1613981390000|2021-02-22 08:09:50|283.7||283.8||283.9||283.7||630
1613981400000|2021-02-22 08:10:00|283.9|283.7|283.9|283.7|284|283.8|283.9|283.6|3959
1613981410000|2021-02-22 08:10:10|283.8|283.6|283.8|283.7|283.8|283.7|283.8|283.6|6756
1613981420000|2021-02-22 08:10:20|284|283.8|284|283.7|284|283.8|283.8|283.7|1840
1613981430000|2021-02-22 08:10:30||283.8||283.8||283.8||283.8|0
1613981440000|2021-02-22 08:10:40|284.1|283.9|284.3|284|284.3|284|284.1|283.9|5980
1613981450000|2021-02-22 08:10:50||284.1||284.1||284.1||284.1|0
1613981460000|2021-02-22 08:11:00|284.4|284.2|284.6|284.4|284.7|284.4|284.4|284.2|18766
1613981470000|2021-02-22 08:11:10|284.7||284.7||284.7||284.7||0
1613981480000|2021-02-22 08:11:20|284.6|284.5|284.6|284.4|284.6|284.5|284.6|284.4|3194
1613981490000|2021-02-22 08:11:30|284.4|284.3|284.6|284.4|284.6|284.4|284.4|284.3|16931
1613981500000|2021-02-22 08:11:40|284.7|284.5|284.7|284.5|284.8|284.5|284.7|284.5|7016
1613981510000|2021-02-22 08:11:50|||||||||2000
1613981520000|2021-02-22 08:12:00|284.6|284.4|284.6|284.4|284.7|284.4|284.6|284.4|3652
1613981530000|2021-02-22 08:12:10|284.5|284.3|284.4|284.1|284.5|284.3|284.4|284.1|13112
1613981540000|2021-02-22 08:12:20|284.2|284|284.2|284|284.4|284|284.1|284|7229
1613981570000|2021-02-22 08:12:50|284.1|283.9|284.2|284|284.2|284|284|283.8|6613
1613981580000|2021-02-22 08:13:00|284.1|283.9|284.1|283.8|284.1|283.9|284.1|283.8|0
1613981590000|2021-02-22 08:13:10|284|283.7|284|283.7|284|283.7|284|283.7|0
1613981600000|2021-02-22 08:13:20||283.8||283.7||283.8||283.7|0
1613981610000|2021-02-22 08:13:30|283.9|283.8|283.9|283.7|283.9|283.8|283.9|283.7|0
1613981620000|2021-02-22 08:13:40|283.8|283.6|283.8|283.5|283.9|283.6|283.8|283.5|3276
1613981630000|2021-02-22 08:13:50|283.7|283.6|283.7|283.5|283.7|283.6|283.6|283.5|2913
1613981650000|2021-02-22 08:14:10|283.8|283.6|283.9|283.6|283.9|283.6|283.8|283.6|1966
1613981660000|2021-02-22 08:14:20|283.8||283.8||283.8||283.8||0
1613981680000|2021-02-22 08:14:40|283.9|283.7|284|283.7|284.1|283.9|283.9|283.7|7029
1613981690000|2021-02-22 08:14:50|284.1|283.8|284|283.7|284.1|283.8|284|283.7|0
1613981700000|2021-02-22 08:15:00|284.1|283.8|283.8|283.6|284.1|283.8|283.8|283.6|3127
1613981710000|2021-02-22 08:15:10|283.7|283.5|283.7|283.4|283.7|283.5|283.6|283.3|6764
1613981720000|2021-02-22 08:15:20|283.8||283.8||283.8||283.8||0
1613981730000|2021-02-22 08:15:30|283.7|283.5|283.7|283.4|283.8|283.5|283.7|283.4|0
1613981740000|2021-02-22 08:15:40|283.8|283.5|283.8|283.5|283.8|283.7|283.8|283.5|10
1613981750000|2021-02-22 08:15:50|283.9|283.6|284|283.8|284|283.9|283.9|283.6|34833
1613981760000|2021-02-22 08:16:00|284.1|283.9|284.1|283.9|284.1|283.9|284.1|283.9|0
1613981770000|2021-02-22 08:16:10|284|284|284.4|284.2|284.4|284.2|284|283.9|12066
1613981800000|2021-02-22 08:16:40|284.5|284.3|284.1|284|284.5|284.3|284|283.8|31992
1613981820000|2021-02-22 08:17:00|284.2|283.9|284.4|284.1|284.4|284.2|284.2|283.9|15863
1613981830000|2021-02-22 08:17:10|284.3|284.2|284.4|284.2|284.4|284.2|284.3|284.2|3297
1613981840000|2021-02-22 08:17:20|284.5|284.3|284.7|284.4|284.7|284.4|284.5|284.3|0
1613981850000|2021-02-22 08:17:30|284.6|284.5|284.6|284.5|284.6|284.5|284.6|284.5|500
1613981860000|2021-02-22 08:17:40|284.7||284.7||284.7||284.7||0
1613981870000|2021-02-22 08:17:50|284.6|284.4|284.9|284.7|285|284.7|284.6|284.3|23758
1613981890000|2021-02-22 08:18:10|284.8|284.6|285.1|284.9|285.2|284.9|284.8|284.6|18852
1613981900000|2021-02-22 08:18:20|285.2|285|285.4|285.2|285.4|285.2|285.2|285|5279
1613981910000|2021-02-22 08:18:30|285.3|285.1|285.3|285.1|285.3|285.1|285.2|285.1|5362
1613981920000|2021-02-22 08:18:40|285.4|285.2|285.4|285.1|285.5|285.3|285.4|285.1|14700
1613981930000|2021-02-22 08:18:50||285.2||285.1||285.2||285.1|0
1613981940000|2021-02-22 08:19:00|285.3|285|285.4|285.1|285.4|285.1|285.2|285|2000
1613981950000|2021-02-22 08:19:10||285.2||285.2||285.2||285.1|0
1613981960000|2021-02-22 08:19:20|285.3|285.1|285.2|285|285.3|285.1|285.1|285|2537
1613981970000|2021-02-22 08:19:30|285.3|285.1|285.3|285|285.3|285.1|285.3|285|0
1613981980000|2021-02-22 08:19:40|285.2|285.1|285.3|285.1|285.3|285.1|285.2|285.1|0
1613981990000|2021-02-22 08:19:50|285.2|285|285.3|285.1|285.3|285.1|285.2|285|0
1613982000000|2021-02-22 08:20:00|285.2|285|285.2|285|285.2|285|285.2|285|0
1613982010000|2021-02-22 08:20:10|285.1|284.9|284.7|284.4|285.2|285|284.7|284.4|38118
1613982020000|2021-02-22 08:20:20|284.6|284.5|284.6|284.3|284.6|284.5|284.6|284.3|0
1613982030000|2021-02-22 08:20:30|284.5|284.2|284.4|284.1|284.5|284.3|284.4|284.1|0
1613982040000|2021-02-22 08:20:40|284.3|284|284.3|284.1|284.5|284.3|284.1|284|49588
1613982050000|2021-02-22 08:20:50|284.2|284|284.2|284|284.2|284|284.2|284|0
1613982070000|2021-02-22 08:21:10|284.1|283.9|284|283.7|284.1|283.9|283.9|283.7|4113
1613982080000|2021-02-22 08:21:20|283.9|283.8|284.1|283.9|284.1|284|283.9|283.7|10444
1613982090000|2021-02-22 08:21:30|284.2|284|284.2|284|284.2|284|284.2|284|3320
1613982100000|2021-02-22 08:21:40|||||||||1000
1613982110000|2021-02-22 08:21:50|284.3|284.1|284.3|284.1|284.4|284.2|284.3|284.1|2047
1613982120000|2021-02-22 08:22:00||284||284.1||284.1||284|0
1613982130000|2021-02-22 08:22:10||284||284||284||284|0
1613982140000|2021-02-22 08:22:20|284.2|283.9|284.2|284|284.2|284|284.1|283.9|1000
1613982170000|2021-02-22 08:22:50|284.1|283.9|284.2|284|284.2|284|284.1|283.9|0
1613982180000|2021-02-22 08:23:00|284.3|284.1|284.3|284|284.3|284.1|284.3|284|2769
1613982190000|2021-02-22 08:23:10|284.2||284.2||284.2||284.2||0
1613982200000|2021-02-22 08:23:20|284.3|284.1|284.3|284.1|284.3|284.2|284.3|284.1|0
1613982210000|2021-02-22 08:23:30|284.2||284.3||284.3||284.2||0
1613982230000|2021-02-22 08:23:50|284.2|284|284.1|283.9|284.2|284|284.1|283.9|4176
1613982240000|2021-02-22 08:24:00|284.2|284|284.2|284|284.2|284.1|284.2|284|2163
1613982250000|2021-02-22 08:24:10|284.1|283.9|283.9|283.7|284.1|284|283.9|283.7|12181
1613982260000|2021-02-22 08:24:20|283.8|283.6|283.8|283.5|283.8|283.6|283.7|283.5|0
1613982280000|2021-02-22 08:24:40||283.6||283.6||283.6||283.5|0
1613982290000|2021-02-22 08:24:50|283.7|283.5|283.8|283.6|283.8|283.6|283.7|283.5|0
1613982300000|2021-02-22 08:25:00|283.9|283.7|283.9|283.6|283.9|283.7|283.9|283.6|5137
1613982310000|2021-02-22 08:25:10|283.8|283.5|283.7|283.5|283.9|283.6|283.7|283.5|0
1613982320000|2021-02-22 08:25:20|283.8|283.6|283.8|283.5|283.9|283.7|283.7|283.5|3690
1613982330000|2021-02-22 08:25:30|283.7|283.6|283.7|283.5|283.7|283.6|283.7|283.5|0
1613982340000|2021-02-22 08:25:40|283.8|283.6|283.8|283.6|283.8|283.6|283.8|283.5|0
1613982350000|2021-02-22 08:25:50||283.5||283.6||283.6||283.5|0
1613982370000|2021-02-22 08:26:10|283.9|283.7|283.9|283.6|284|283.8|283.9|283.6|753
1613982380000|2021-02-22 08:26:20||283.7||283.7||283.7||283.7|0
1613982390000|2021-02-22 08:26:30|283.8|283.6|283.8|283.6|283.8|283.6|283.8|283.6|10000
1613982410000|2021-02-22 08:26:50||283.5||283.6||283.6||283.5|0
1613982420000|2021-02-22 08:27:00|283.9|283.7|283.9|283.7|284|283.8|283.9|283.6|3580
1613982430000|2021-02-22 08:27:10|283.8|283.6|283.8|283.6|283.8|283.7|283.8|283.6|1
1613982440000|2021-02-22 08:27:20|283.7|283.5|283.7|283.5|283.7|283.5|283.6|283.4|1393
1613982450000|2021-02-22 08:27:30|283.8|283.6|283.8|283.6|283.8|283.6|283.8|283.6|2736
1613982470000|2021-02-22 08:27:50|283.7|283.5|283.7|283.5|283.7|283.5|283.7|283.5|1298
1613982500000|2021-02-22 08:28:20|283.6|283.4|283.5|283.4|283.6|283.4|283.5|283.4|8660
1613982510000|2021-02-22 08:28:30|283.4|283.3|283.2|283.1|283.4|283.3|283.2|283.1|10000
1613982520000|2021-02-22 08:28:40|283.3|283|283.3|283.1|283.3|283.2|283.3|283|0
1613982540000|2021-02-22 08:29:00|283.2|283|283.2|283|283.2|283|283.2|283|0
1613982550000|2021-02-22 08:29:10|283.3|283.1|283.3|283.1|283.3|283.1|283.2|283|0
1613982560000|2021-02-22 08:29:20|283.2|283|283.2|283|283.2|283|283.2|283|0
1613982570000|2021-02-22 08:29:30|283.3|283.1|283.3|283.1|283.3|283.1|283.3|283.1|0
1613982580000|2021-02-22 08:29:40|283.2|283|283.3|283.1|283.3|283.1|283.2|283|0
1613982600000|2021-02-22 08:30:00|283.2|283|283.3|283.1|283.3|283.2|283.1|283|5533
1613982610000|2021-02-22 08:30:10|283.2||283.3||283.3||283.2||100
1613982630000|2021-02-22 08:30:30|283.2||283.3||283.3||283.2||0
1613982640000|2021-02-22 08:30:40|283.2|283.2|283.3|283.1|283.3|283.2|283.2|283.1|2736
1613982650000|2021-02-22 08:30:50|283.4|283.2|283.4|283.2|283.5|283.3|283.4|283.2|3773
1613982660000|2021-02-22 08:31:00|283.5|283.3|283.5|283.3|283.5|283.3|283.5|283.3|0
1613982670000|2021-02-22 08:31:10|283.4|283.2|283.4|283.3|283.4|283.3|283.3|283.2|1436
1613982680000|2021-02-22 08:31:20|283.3|283.2|283.3|283.1|283.3|283.2|283.3|283.1|0
1613982690000|2021-02-22 08:31:30||283.2||283.2||283.2||283.1|0
1613982700000|2021-02-22 08:31:40|283.4|283.3|283.3|283.1|283.4|283.3|283.2|283.1|2181
1613982710000|2021-02-22 08:31:50|283.2|283|283.3|283.1|283.3|283.1|283.2|283|0
1613982740000|2021-02-22 08:32:20|283.2|283.2|283.2|283.1|283.3|283.2|283.2|283.1|0
1613982750000|2021-02-22 08:32:30|283.3||283.3||283.3||283.3||0
1613982780000|2021-02-22 08:33:00|283.2||283.3||283.3||283.2||0
1613982800000|2021-02-22 08:33:20|283.2||283.3||283.3||283.2||0
1613982820000|2021-02-22 08:33:40|283.2||283.2||283.2||283.2||0
1613982830000|2021-02-22 08:33:50|283.3||283.3||283.3||283.3||0
1613982840000|2021-02-22 08:34:00|283.2|283|283.2|283|283.2|283|283.1|283|3039
1613982860000|2021-02-22 08:34:20|283.1|283.1|283.1|283|283.3|283.2|283.1|283|13815
1613982870000|2021-02-22 08:34:30|283.2|283.1|283.2|283|283.2|283.1|283.1|283|3174
1613982880000|2021-02-22 08:34:40|283.3|283.1|283.3|283.1|283.3|283.1|283.3|283.1|2737
1613982900000|2021-02-22 08:35:00|283.2|283|283.2|283|283.2|283|283.1|283|1258
1613982920000|2021-02-22 08:35:20|283.1|283.1|283.1|283|283.1|283.1|283.1|283|0
1613982930000|2021-02-22 08:35:30|283.2||283.2||283.2||283.2||0
1613982940000|2021-02-22 08:35:40||283.1||283.1||283.1||283.1|0
1613982950000|2021-02-22 08:35:50|283.3|283.2|283.3|283.2|283.3|283.2|283.3|283.2|0
1613982960000|2021-02-22 08:36:00|283.2|283.1|283.3|283.1|283.3|283.2|283.1|283|5102
1613982980000|2021-02-22 08:36:20|283.4|283.2|283.4|283.2|283.4|283.3|283.4|283.2|1509
1613983000000|2021-02-22 08:36:40|283.3|283.3|283.3|283.2|283.3|283.3|283.3|283.2|2000
1613983030000|2021-02-22 08:37:10|283.2|283.1|283.3|283.1|283.3|283.1|283.2|283|1436
1613983040000|2021-02-22 08:37:20|||||||||20
1613983060000|2021-02-22 08:37:40|283.2||283.2||283.2||283.2||0
1613983070000|2021-02-22 08:37:50|283.1|283|283.1|283|283.2|283|283.1|283|1256
1613983080000|2021-02-22 08:38:00|283.2||283.2||283.2||283.2||0
1613983130000|2021-02-22 08:38:50|283.1||283.1||283.1||283.1||0
1613983140000|2021-02-22 08:39:00|||||||||35
1613983160000|2021-02-22 08:39:20|||||||||127
1613983180000|2021-02-22 08:39:40|283.2|283.1|283.4|283.2|283.4|283.2|283.2|283.1|6015
1613983190000|2021-02-22 08:39:50|283.5|283.3|283.3|283.2|283.5|283.3|283.3|283.2|1236
1613983200000|2021-02-22 08:40:00|283.2|283.1|283.3|283.1|283.3|283.1|283.2|283.1|3034
1613983210000|2021-02-22 08:40:10|283.4|283.2|283.4|283.2|283.4|283.3|283.4|283.2|13966
1613983220000|2021-02-22 08:40:20|283.5|283.3|283.5|283.3|283.5|283.3|283.4|283.3|4893
1613983230000|2021-02-22 08:40:30|283.4|283.2|283.4|283.2|283.4|283.2|283.3|283.2|3001
1613983240000|2021-02-22 08:40:40||283.3||283.2||283.3||283.2|0
1613983250000|2021-02-22 08:40:50||283.3||283.2||283.3||283.2|0
1613983260000|2021-02-22 08:41:00|283.3|283.1|283.2|283.1|283.3|283.1|283.2|283.1|2788
1613983280000|2021-02-22 08:41:20|283.3|283.2|283.4|283.2|283.4|283.2|283.3|283.1|4433
1613983300000|2021-02-22 08:41:40|283.5||283.5||283.5||283.5||0
1613983310000|2021-02-22 08:41:50|283.4|283.3|283.5|283.3|283.5|283.3|283.4|283.3|0
1613983330000|2021-02-22 08:42:10||283.4||283.4||283.4||283.4|0
1613983360000|2021-02-22 08:42:40|283.4|283.3|283.5|283.3|283.5|283.3|283.4|283.3|4271
1613983370000|2021-02-22 08:42:50||283.4||283.4||283.4||283.4|0
1613983400000|2021-02-22 08:43:20|283.6|283.5|283.6|283.4|283.6|283.5|283.6|283.4|4283
1613983410000|2021-02-22 08:43:30|283.7|283.5|283.7|283.5|283.7|283.5|283.7|283.5|0
1613983470000|2021-02-22 08:44:30|283.6||283.6||283.6||283.6||0
1613983490000|2021-02-22 08:44:50|||||||||200
1613983500000|2021-02-22 08:45:00|283.5|283.4|283.5|283.4|283.5|283.4|283.5|283.4|2771
1613983550000|2021-02-22 08:45:50|283.6|283.5|283.8|283.6|283.8|283.7|283.6|283.5|6962
1613983560000|2021-02-22 08:46:00|283.7|283.5|283.7|283.4|283.7|283.5|283.6|283.4|3451
1613983580000|2021-02-22 08:46:20||283.5||283.5||283.5||283.5|0
1613983600000|2021-02-22 08:46:40|283.8|283.6|283.8|283.7|283.8|283.7|283.8|283.6|5971
1613983610000|2021-02-22 08:46:50|283.9|283.8|284.2|283.9|284.2|283.9|283.9|283.8|15747
1613983630000|2021-02-22 08:47:10|284.3|284|284.3|284.1|284.3|284.2|284.3|284|2737
1613983640000|2021-02-22 08:47:20|284.4|284.2|284.1|283.9|284.4|284.2|284|283.8|61751
1613983650000|2021-02-22 08:47:30|284|283.8|283.9|283.6|284|283.9|283.8|283.6|26178
1613983660000|2021-02-22 08:47:40||283.7||283.7||283.7||283.7|0
1613983670000|2021-02-22 08:47:50|284|283.8|284|283.9|284|283.9|284|283.8|0
1613983690000|2021-02-22 08:48:10|284.1|284|284.1|283.9|284.1|284|284.1|283.9|5455
1613983700000|2021-02-22 08:48:20|284||284.1||284.1||284||4000
1613983710000|2021-02-22 08:48:30|284|284|284|283.9|284|284|283.9|283.8|50242
1613983720000|2021-02-22 08:48:40|284.1|284|284.1|284|284.1|284|284.1|284|0
1613983730000|2021-02-22 08:48:50|284.2|283.9|284.1|283.9|284.2|283.9|284.1|283.9|0
1613983750000|2021-02-22 08:49:10|284.2|284|284.1|283.9|284.2|284|284.1|283.9|3373
1613983770000|2021-02-22 08:49:30|284||284||284||284||0
1613983800000|2021-02-22 08:50:00|283.9|283.8|284.2|284.1|284.2|284.1|283.9|283.7|14690
1613983810000|2021-02-22 08:50:10|284.3|284.2|284.4|284.2|284.4|284.2|284.3|284.2|6514
1613983830000|2021-02-22 08:50:30|284.3|284.1|284.3|284.1|284.3|284.2|284.3|284.1|6000
1613983840000|2021-02-22 08:50:40||284.2||284.2||284.2||284.2|4
1613983860000|2021-02-22 08:51:00|284.2|284.1|284.1|283.9|284.2|284.1|284.1|283.9|49646
1613983870000|2021-02-22 08:51:10||284||284||284||284|0
1613983880000|2021-02-22 08:51:20|284.2|283.9|284.3|284.1|284.3|284.1|284.2|283.9|2994
1613983900000|2021-02-22 08:51:40|284.4|284.2|284.4|284.2|284.4|284.2|284.4|284.2|7430
1613983930000|2021-02-22 08:52:10|284.5|284.3|284.4|284.2|284.5|284.3|284.4|284.2|1232
1613983940000|2021-02-22 08:52:20|284.5|284.3|284.5|284.3|284.5|284.3|284.5|284.3|0
1613983960000|2021-02-22 08:52:40||284.4||284.3||284.4||284.3|0
1613983990000|2021-02-22 08:53:10||284.4||284.4||284.4||284.4|0
1613984000000|2021-02-22 08:53:20||284.3||284.3||284.4||284.3|0
1613984010000|2021-02-22 08:53:30||284.4||284.4||284.4||284.4|0
1613984020000|2021-02-22 08:53:40|284.6|284.5|284.6|284.4|284.6|284.5|284.6|284.4|1232
1613984030000|2021-02-22 08:53:50||284.5||284.4||284.5||284.4|1231
1613984040000|2021-02-22 08:54:00||284.5||284.4||284.5||284.4|0
1613984060000|2021-02-22 08:54:20||284.5||284.5||284.5||284.5|0
1613984070000|2021-02-22 08:54:30||284.4||284.5||284.5||284.4|0
1613984080000|2021-02-22 08:54:40|284.7|284.4|284.7|284.5|284.7|284.6|284.6|284.4|8110
1613984110000|2021-02-22 08:55:10|284.6|284.4|284.7|284.5|284.7|284.5|284.6|284.4|4121
1613984120000|2021-02-22 08:55:20|284.6||284.6||284.6||284.6||0
1613984130000|2021-02-22 08:55:30|284.7|284.6|284.7|284.6|284.7|284.6|284.7|284.6|0
1613984170000|2021-02-22 08:56:10|284.8|284.7|284.7|284.5|284.8|284.7|284.6|284.5|2856
1613984180000|2021-02-22 08:56:20|284.8|284.6|284.8|284.6|284.8|284.6|284.8|284.6|0
1613984220000|2021-02-22 08:57:00|284.7|284.5|284.6|284.4|284.7|284.5|284.6|284.4|2200
1613984230000|2021-02-22 08:57:10|284.5|284.5|284.6|284.4|284.6|284.5|284.5|284.4|0
1613984250000|2021-02-22 08:57:30|284.5||284.5||284.5||284.5||0
1613984260000|2021-02-22 08:57:40|284.4|284.3|284.4|284.2|284.4|284.3|284.4|284.2|3703
1613984280000|2021-02-22 08:58:00|284.3||284.3||284.3||284.3||0
1613984290000|2021-02-22 08:58:10|284.4||284.4||284.4||284.4||5178
1613984300000|2021-02-22 08:58:20||284.3||284.3||284.3||284.3|0
1613984370000|2021-02-22 08:59:30|284.5|284.4|284.6|284.5|284.6|284.5|284.5|284.4|2749
1613984400000|2021-02-22 09:00:00|284.7|284.6|284.8|284.6|284.9|284.6|284.7|284.6|2
1613984450000|2021-02-22 09:00:50||284.7||284.7||284.7||284.7|0
1613984460000|2021-02-22 09:01:00||284.6||284.6||284.6||284.6|2986
1613984470000|2021-02-22 09:01:10|284.7|284.7|284.9|284.7|284.9|284.8|284.7|284.7|11332
1613984480000|2021-02-22 09:01:20|284.8|284.8|284.8|284.6|284.8|284.8|284.7|284.6|9538
1613984490000|2021-02-22 09:01:30||284.7||284.7||284.7||284.7|0
1613984500000|2021-02-22 09:01:40|284.9||284.9||284.9||284.9||5092
1613984510000|2021-02-22 09:01:50||284.8||284.8||284.8||284.8|0
1613984520000|2021-02-22 09:02:00|285||285||285||285||5067
1613984580000|2021-02-22 09:03:00||284.9||284.9||284.9||284.9|2000
1613984590000|2021-02-22 09:03:10|285.1|285|285.1|284.9|285.2|285|285.1|284.9|1231
1613984600000|2021-02-22 09:03:20|285.2|285|285.2|285|285.2|285|285.2|285|0
1613984610000|2021-02-22 09:03:30|285.1|284.9|285.2|285|285.2|285.1|285.1|284.9|3510
1613984620000|2021-02-22 09:03:40||285.1||285.1||285.1||285.1|0
1613984630000|2021-02-22 09:03:50|285.1|285|285.2|285|285.2|285.1|285.1|285|1248
1613984640000|2021-02-22 09:04:00|285.1||285.2||285.2||285.1||10514
1613984650000|2021-02-22 09:04:10|285.3|285.1|285.3|285.1|285.3|285.2|285.3|285|3624
1613984660000|2021-02-22 09:04:20|285.2|285|285.2|285|285.3|285.2|285.1|285|9732
1613984680000|2021-02-22 09:04:40|285.1|284.8|285.1|285|285.2|285|284.9|284.8|28712
1613984690000|2021-02-22 09:04:50||284.9||285||285||284.9|0
1613984700000|2021-02-22 09:05:00|285.2|285.1|285.2|285|285.2|285.1|285.2|285|16874
1613984710000|2021-02-22 09:05:10|285.3|285.1|285.3|285.1|285.3|285.2|285.3|285.1|4282
1613984720000|2021-02-22 09:05:20|285.2|285|285.3|285.1|285.3|285.1|285.2|285|2000
1613984740000|2021-02-22 09:05:40|285.2|285|285.2|285|285.2|285|285.2|285|0
1613984750000|2021-02-22 09:05:50|285.3|285.1|285.3|285.1|285.3|285.1|285.3|285.1|0
1613984770000|2021-02-22 09:06:10|285.2|285|285.2|285.1|285.2|285.1|285.2|285|1500
1613984780000|2021-02-22 09:06:20|285.1|285|285.2|285|285.2|285|285.1|285|1229
1613984790000|2021-02-22 09:06:30|285.1||285.1||285.1||285.1||0
1613984830000|2021-02-22 09:07:10|285.2|285.1|285.2|285|285.2|285.1|285.2|285|4739
1613984870000|2021-02-22 09:07:50|285.3|285.1|285.3|285.1|285.3|285.2|285.3|285.1|1228
1613984910000|2021-02-22 09:08:30|285.4|285.2|285.4|285.3|285.4|285.3|285.3|285.2|1839
1613984920000|2021-02-22 09:08:40||285.2||285.3||285.3||285.2|0
1613984940000|2021-02-22 09:09:00||285.2||285.2||285.3||285.2|2728
1613984950000|2021-02-22 09:09:10|285.3|285.3|285.4|285.3|285.4|285.3|285.3|285.3|0
1613984960000|2021-02-22 09:09:20|285.5|285.4|285.5|285.3|285.5|285.4|285.5|285.3|11285
1613984970000|2021-02-22 09:09:30|285.6|285.4|285.7|285.5|285.7|285.5|285.6|285.4|3612
1613984990000|2021-02-22 09:09:50|285.6|285.6|285.7|285.6|285.7|285.6|285.6|285.6|1226
1613985000000|2021-02-22 09:10:00|285.6|285.5|285.4|285.3|285.6|285.5|285.3|285.2|23948
1613985010000|2021-02-22 09:10:10|285.5|285.4|285.6|285.4|285.7|285.5|285.5|285.4|16286
1613985020000|2021-02-22 09:10:20|285.5||285.6||285.6||285.5||719
1613985060000|2021-02-22 09:11:00|285.5|285.5|285.5|285.4|285.5|285.5|285.5|285.4|4759
1613985070000|2021-02-22 09:11:10|285.6||285.6||285.6||285.6||0
1613985100000|2021-02-22 09:11:40|285.5||285.5||285.5||285.5||0
1613985110000|2021-02-22 09:11:50|285.4|285.3|285.7|285.5|285.8|285.7|285.4|285.3|15872
1613985120000|2021-02-22 09:12:00|285.6|285.4|285.8|285.6|285.8|285.7|285.5|285.4|14311
1613985160000|2021-02-22 09:12:40||285.7||285.6||285.7||285.6|800
1613985170000|2021-02-22 09:12:50|||||||||500
1613985180000|2021-02-22 09:13:00|285.9|285.7|285.9|285.7|285.9|285.8|285.8|285.7|8485
1613985200000|2021-02-22 09:13:20|285.8||285.9||285.9||285.8||0
1613985230000|2021-02-22 09:13:50|286|285.8|286|285.8|286|285.9|286|285.8|4679
1613985270000|2021-02-22 09:14:30|285.9||285.9||285.9||285.9||0
1613985300000|2021-02-22 09:15:00|285.8|285.7|285.9|285.7|285.9|285.7|285.8|285.7|5355
1613985310000|2021-02-22 09:15:10|285.8||285.8||285.8||285.8||0
1613985330000|2021-02-22 09:15:30|285.9||285.8||285.9||285.8||1099
1613985360000|2021-02-22 09:16:00|285.9|285.8|285.9|285.7|285.9|285.8|285.8|285.7|6925
1613985390000|2021-02-22 09:16:30||285.8||285.8||285.8||285.8|0
1613985400000|2021-02-22 09:16:40|285.8|285.7|285.9|285.8|285.9|285.8|285.8|285.7|10330
1613985430000|2021-02-22 09:17:10|286|285.9|286|285.9|286|285.9|286|285.9|5957
1613985440000|2021-02-22 09:17:20|286.1|285.8|285.4|285.2|286.1|285.8|285.3|285|103234
1613985450000|2021-02-22 09:17:30|285.5|285.4|285.5|285.4|285.5|285.4|285.5|285.4|1948
1613985480000|2021-02-22 09:18:00|285.6|285.5|285.7|285.5|285.7|285.5|285.6|285.5|6195
1613985490000|2021-02-22 09:18:10|285.8|285.6|285.8|285.6|285.8|285.7|285.7|285.6|6900
1613985500000|2021-02-22 09:18:20|285.7|285.7|285.7|285.6|285.7|285.7|285.7|285.6|1258
1613985510000|2021-02-22 09:18:30|285.8|285.7|285.9|285.7|285.9|285.7|285.8|285.7|1500
1613985540000|2021-02-22 09:19:00|286.1|285.8|286|285.7|286.1|286|285.9|285.7|35363
1613985560000|2021-02-22 09:19:20||285.8||285.7||285.8||285.7|0
1613985570000|2021-02-22 09:19:30|285.9|285.8|285.9|285.7|286|285.8|285.8|285.7|7152
1613985600000|2021-02-22 09:20:00|286|285.8|285.9|285.7|286|285.8|285.9|285.7|3059
1613985610000|2021-02-22 09:20:10|285.8|285.6|285.6|285.5|285.8|285.7|285.6|285.5|24866
1613985620000|2021-02-22 09:20:20|||||||||887
1613985680000|2021-02-22 09:21:20|285.5|285.4|285.4|285.2|285.5|285.4|285.4|285.2|8761
1613985730000|2021-02-22 09:22:10|285.5|285.3|285.4|285.2|285.5|285.4|285.4|285.2|3447
1613985760000|2021-02-22 09:22:40|285.3|285.1|285.3|285|285.3|285.1|285.3|285|675
1613985770000|2021-02-22 09:22:50||285.1||285.1||285.1||285.1|0
1613985780000|2021-02-22 09:23:00|285.4|285.2|285.4|285.1|285.4|285.2|285.4|285.1|0
1613985800000|2021-02-22 09:23:20|285.3|285.2|285.4|285.2|285.4|285.2|285.3|285.2|3060
1613985820000|2021-02-22 09:23:40||285.3||285.3||285.3||285.3|0
1613985860000|2021-02-22 09:24:20|285.3|285.2|285.2|285.1|285.3|285.2|285.2|285.1|1451
1613985870000|2021-02-22 09:24:30||285||285||285||285|0
1613985890000|2021-02-22 09:24:50|285.3|285.1|285.3|285.2|285.3|285.2|285.3|285.1|7070
1613985900000|2021-02-22 09:25:00||285.1||285.1||285.1||285.1|0
1613985920000|2021-02-22 09:25:20|285.4|285.2|285.3|285.2|285.4|285.3|285.3|285.2|8566
1613985930000|2021-02-22 09:25:30|285.2|285.1|285.2|285.1|285.2|285.1|285.2|285.1|1232
1613985950000|2021-02-22 09:25:50|285.1|285|285.1|285|285.1|285|285.1|285|556
1613985980000|2021-02-22 09:26:20|285|284.9|285.1|285|285.1|285|285|284.9|11246
1613986010000|2021-02-22 09:26:50|285|284.9|285|284.9|285|284.9|285|284.8|1796
1613986030000|2021-02-22 09:27:10|285.1|285|285.1|284.9|285.1|285|285.1|284.9|3400
1613986040000|2021-02-22 09:27:20||285||285||285||285|0
1613986050000|2021-02-22 09:27:30|285|284.9|285.1|284.9|285.1|284.9|285|284.9|701
1613986060000|2021-02-22 09:27:40|285||285.1||285.1||285||0
1613986070000|2021-02-22 09:27:50||285||285||285||285|0
1613986080000|2021-02-22 09:28:00|285|284.9|285.1|284.9|285.1|284.9|285|284.9|607
1613986110000|2021-02-22 09:28:30|285|285|285.1|285|285.1|285|285|285|1381
1613986130000|2021-02-22 09:28:50|285.2|285.1|285.4|285.2|285.4|285.3|285.2|285.1|5943
1613986140000|2021-02-22 09:29:00||285.3||285.2||285.3||285.2|1090
1613986150000|2021-02-22 09:29:10|285.3|285.3|285.4|285.2|285.4|285.3|285.3|285.2|2000
1613986190000|2021-02-22 09:29:50||285.3||285.3||285.3||285.3|0
1613986200000|2021-02-22 09:30:00|285.3|285.2|285.5|285.3|285.5|285.4|285.3|285.2|2499
1613986210000|2021-02-22 09:30:10||285.4||285.3||285.4||285.3|0
1613986240000|2021-02-22 09:30:40|285.3|285.2|285.4|285.2|285.4|285.2|285.3|285.2|17024
1613986270000|2021-02-22 09:31:10||285.3||285.3||285.3||285.3|0
1613986280000|2021-02-22 09:31:20|285.3|285.2|285.2|285|285.3|285.2|285.1|285|3854
1613986290000|2021-02-22 09:31:30||285.1||285||285.1||285|0
1613986300000|2021-02-22 09:31:40||285.1||285.1||285.1||285|175
1613986320000|2021-02-22 09:32:00|285.3|285.2|285.3|285.1|285.3|285.2|285.2|285.1|6455
1613986360000|2021-02-22 09:32:40||285.2||285.2||285.2||285.2|650
1613986380000|2021-02-22 09:33:00|285.2|285.1|285.2|285.1|285.2|285.1|285.2|285.1|1239
1613986400000|2021-02-22 09:33:20|285.3|285.2|285.3|285.1|285.3|285.2|285.3|285.1|3778
1613986420000|2021-02-22 09:33:40||285.2||285.1||285.2||285.1|603
1613986430000|2021-02-22 09:33:50|285.4|285.2|285.4|285.2|285.4|285.2|285.4|285.2|811
1613986440000|2021-02-22 09:34:00||285.3||285.2||285.3||285.2|0
1613986460000|2021-02-22 09:34:20|285.3||285.3||285.3||285.3||0
1613986480000|2021-02-22 09:34:40|285.2|285.1|285.3|285.2|285.3|285.2|285.2|285.1|11787
1613986490000|2021-02-22 09:34:50|285.2|285.1|285.3|285.2|285.3|285.2|285.2|285.1|3524
1613986500000|2021-02-22 09:35:00||285.1||285.1||285.1||285.1|0
1613986510000|2021-02-22 09:35:10|285.2|285|285.2|285|285.3|285.1|285.2|285|5156
1613986530000|2021-02-22 09:35:30||285.1||285.1||285.1||285.1|0
1613986550000|2021-02-22 09:35:50||285||285||285||285|582
1613986560000|2021-02-22 09:36:00|285.1|285.1|285.2|285|285.2|285.1|285.1|285|2254
1613986570000|2021-02-22 09:36:10|285.1|285.1|285.1|285|285.2|285.1|285.1|285|10937
1613986580000|2021-02-22 09:36:20|285.2|284.9|285|284.8|285.2|284.9|284.9|284.8|3019
1613986590000|2021-02-22 09:36:30|284.9||284.9||284.9||284.9||0
1613986600000|2021-02-22 09:36:40|285|284.9|285|284.8|285|284.9|285|284.8|1229
1613986610000|2021-02-22 09:36:50||284.9||284.8||284.9||284.8|596
1613986620000|2021-02-22 09:37:00|285.1|284.9|285.1|284.9|285.1|285|285|284.9|4741
1613986630000|2021-02-22 09:37:10|285|285|285.1|284.9|285.1|285|285|284.9|200
1613986640000|2021-02-22 09:37:20|285.2|285|285.3|285.2|285.3|285.2|285.2|285|22858
1613986650000|2021-02-22 09:37:30|285.2|285.1|285.3|285.2|285.6|285.5|285.2|285|72620
1613986660000|2021-02-22 09:37:40||285.1||285.1||285.1||285.1|344
1613986670000|2021-02-22 09:37:50|285.4|285.2|285.4|285.2|285.4|285.2|285.3|285.2|10646
1613986680000|2021-02-22 09:38:00||285.3||285.3||285.3||285.3|0
1613986690000|2021-02-22 09:38:10|285.5|285.4|285.6|285.4|285.6|285.4|285.5|285.4|2860
1613986700000|2021-02-22 09:38:20|285.7|285.5|285.7|285.5|285.7|285.6|285.6|285.4|11549
1613986730000|2021-02-22 09:38:50|285.6|285.6|285.7|285.5|285.7|285.6|285.6|285.5|678
1613986740000|2021-02-22 09:39:00|285.8|285.6|285.7|285.5|285.8|285.6|285.7|285.5|2727
1613986760000|2021-02-22 09:39:20|285.6||285.6||285.6||285.6||400
1613986780000|2021-02-22 09:39:40|285.7|285.6|285.7|285.6|285.7|285.6|285.7|285.6|22722
1613986790000|2021-02-22 09:39:50|||||||||895
1613986800000|2021-02-22 09:40:00|285.6|285.5|285.6|285.5|285.7|285.5|285.6|285.5|42883
1613986820000|2021-02-22 09:40:20|||||||||1000
1613986840000|2021-02-22 09:40:40|285.7|285.6|285.7|285.6|285.7|285.6|285.7|285.6|5863
1613986850000|2021-02-22 09:40:50|285.8|285.7|285.9|285.7|285.9|285.7|285.8|285.6|9140
1613986860000|2021-02-22 09:41:00|285.8||285.8||285.9||285.8||0
1613986880000|2021-02-22 09:41:20|285.9|285.8|285.9|285.8|285.9|285.8|285.9|285.8|0
1613986900000|2021-02-22 09:41:40|||||||||130
1613986910000|2021-02-22 09:41:50|286|285.9|286|285.8|286|285.9|286|285.8|12629
1613986920000|2021-02-22 09:42:00|285.9||285.9||285.9||285.9||0
1613986940000|2021-02-22 09:42:20|286||286||286||286||0
1613986970000|2021-02-22 09:42:50|285.9|285.9|286|285.9|286|285.9|285.9|285.8|11896
1613987000000|2021-02-22 09:43:20|286.1||286.1||286.1||286.1||14328
1613987010000|2021-02-22 09:43:30|286||286.1||286.1||286||88
1613987020000|2021-02-22 09:43:40|286||286||286||286||0
1613987030000|2021-02-22 09:43:50|||||||||733
1613987040000|2021-02-22 09:44:00|286.1|286|286.1|286|286.1|286|286.1|286|767
1613987060000|2021-02-22 09:44:20|286|285.9|286|285.8|286|285.9|285.9|285.8|19900
1613987090000|2021-02-22 09:44:50|285.9|285.7|285.7|285.6|285.9|285.7|285.7|285.6|26750
1613987110000|2021-02-22 09:45:10||285.5||285.6||285.6||285.5|0
1613987120000|2021-02-22 09:45:20|285.8|285.5|285.9|285.7|285.9|285.7|285.8|285.5|12166
1613987130000|2021-02-22 09:45:30|285.8|285.8|285.9|285.8|285.9|285.8|285.8|285.8|2069
1613987150000|2021-02-22 09:45:50|285.8|285.7|285.8|285.7|285.8|285.7|285.8|285.7|4240
1613987160000|2021-02-22 09:46:00|285.9|285.8|285.9|285.7|285.9|285.8|285.9|285.7|0
1613987180000|2021-02-22 09:46:20|285.8|285.8|285.9|285.8|285.9|285.8|285.8|285.7|9140
1613987190000|2021-02-22 09:46:30||285.7||285.8||285.8||285.7|0
1613987200000|2021-02-22 09:46:40|285.8|285.7|285.9|285.7|285.9|285.8|285.8|285.7|1582
1613987240000|2021-02-22 09:47:20||285.8||285.8||285.8||285.8|601
1613987260000|2021-02-22 09:47:40|286|285.9|285.9|285.8|286|285.9|285.9|285.8|8465
1613987280000|2021-02-22 09:48:00|286|285.9|286.2|286.1|286.3|286.1|286|285.8|58768
1613987300000|2021-02-22 09:48:20|||||||||728
1613987310000|2021-02-22 09:48:30|286.3|286.2|286.1|286|286.3|286.2|286.1|286|15107
1613987320000|2021-02-22 09:48:40|286.2|286.1|286.3|286.2|286.4|286.2|286.2|286.1|4731
1613987330000|2021-02-22 09:48:50|286.4|286.3|286.4|286.2|286.4|286.3|286.4|286.2|1833
1613987360000|2021-02-22 09:49:20|286.3|286.1|286.4|286.2|286.4|286.2|286.2|286.1|0
1613987370000|2021-02-22 09:49:30|286.3|286.3|286.4|286.2|286.4|286.3|286.3|286.1|13550
1613987400000|2021-02-22 09:50:00|286.5|286.3|286.5|286.3|286.5|286.3|286.5|286.3|0
1613987410000|2021-02-22 09:50:10||286.4||286.3||286.4||286.3|0
1613987420000|2021-02-22 09:50:20||286.4||286.4||286.4||286.4|0
1613987430000|2021-02-22 09:50:30|286.4|286.3|286.4|286.3|286.4|286.3|286.4|286.3|1921
1613987440000|2021-02-22 09:50:40|286.5||286.5||286.5||286.5||0
1613987450000|2021-02-22 09:50:50|286.6|286.4|286.6|286.4|286.6|286.5|286.6|286.4|9231
1613987470000|2021-02-22 09:51:10|286.5|286.3|286.6|286.4|286.7|286.5|286.4|286.3|21844
1613987480000|2021-02-22 09:51:20|286.7|286.5|286.9|286.7|287.2|287|286.7|286.5|108583
1613987490000|2021-02-22 09:51:30|287|286.8|287.1|286.9|287.1|286.9|287|286.8|11543
1613987500000|2021-02-22 09:51:40|287|287|287.1|287|287.1|287|287|286.9|11976
1613987510000|2021-02-22 09:51:50|287|286.9|286.9|286.8|287.1|286.9|286.9|286.8|1756
1613987530000|2021-02-22 09:52:10|287|286.9|287.1|286.9|287.1|286.9|287|286.9|1220
1613987550000|2021-02-22 09:52:30|287|286.8|287.1|286.9|287.1|286.9|287|286.8|0
1613987560000|2021-02-22 09:52:40|287.2|287|287.1|286.9|287.2|287|287.1|286.9|4269
1613987570000|2021-02-22 09:52:50|287|286.8|287.1|286.9|287.1|286.9|287|286.8|3245
1613987590000|2021-02-22 09:53:10|287.2|287|287.2|287|287.2|287|287.2|287|0
1613987600000|2021-02-22 09:53:20|287.1|286.9|287|286.9|287.1|286.9|287|286.9|4662
1613987610000|2021-02-22 09:53:30|286.9|286.8|286.9|286.8|286.9|286.8|286.9|286.7|125
1613987620000|2021-02-22 09:53:40|287|286.7|287|286.8|287|286.8|287|286.7|8423
1613987630000|2021-02-22 09:53:50||286.9||286.8||286.9||286.8|50
1613987650000|2021-02-22 09:54:10|287.1|286.9|287.1|287|287.1|287|287.1|286.9|0
1613987660000|2021-02-22 09:54:20|287.2||287.2||287.2||287.2||5801
1613987680000|2021-02-22 09:54:40|287.1|287.1|287.2|287.1|287.2|287.1|287.1|287|557
1613987690000|2021-02-22 09:54:50||287||287||287||287|5952
1613987710000|2021-02-22 09:55:10||287.1||287.1||287.1||287.1|0
1613987740000|2021-02-22 09:55:40|||||||||857
1613987750000|2021-02-22 09:55:50|287.3|287.2|287.3|287.1|287.3|287.2|287.2|287.1|11025
1613987780000|2021-02-22 09:56:20|287.4|287.2|287.4|287.2|287.4|287.2|287.4|287.2|3584
1613987800000|2021-02-22 09:56:40||287.3||287.3||287.3||287.3|571
1613987810000|2021-02-22 09:56:50|287.5||287.5||287.5||287.5||9126
1613987820000|2021-02-22 09:57:00|287.4||287.5||287.5||287.4||0
1613987860000|2021-02-22 09:57:40|287.4||287.5||287.5||287.4||620
1613987880000|2021-02-22 09:58:00|||||||||1000
1613987900000|2021-02-22 09:58:20|287.4||287.4||287.4||287.4||0
1613987910000|2021-02-22 09:58:30|287.5|287.4|287.5|287.3|287.5|287.4|287.3|287.2|35183
1613987920000|2021-02-22 09:58:40|287.4|287.4|287.6|287.4|287.6|287.4|287.4|287.4|11374
1613987930000|2021-02-22 09:58:50|287.7|287.5|287.7|287.5|287.7|287.5|287.7|287.5|2991
1613987950000|2021-02-22 09:59:10|287.8|287.6|287.9|287.7|287.9|287.7|287.8|287.6|3611
1613987970000|2021-02-22 09:59:30|287.8|287.6|287.7|287.6|287.8|287.7|287.7|287.6|12135
1613987990000|2021-02-22 09:59:50|287.8|287.7|287.9|287.7|287.9|287.7|287.8|287.7|1271
1613988000000|2021-02-22 10:00:00||287.8||287.8||287.8||287.8|0
1613988010000|2021-02-22 10:00:10|288||288||288||288||3763
1613988020000|2021-02-22 10:00:20|287.9|287.7|287.9|287.7|287.9|287.8|287.8|287.6|9695
1613988080000|2021-02-22 10:01:20||287.8||287.8||287.8||287.8|0
1613988110000|2021-02-22 10:01:50|287.8|287.7|287.9|287.7|287.9|287.8|287.8|287.7|23701
1613988120000|2021-02-22 10:02:00|287.8|287.6|287.8|287.5|287.8|287.6|287.8|287.5|4280
1613988140000|2021-02-22 10:02:20|287.7||287.7||287.7||287.7||0
1613988150000|2021-02-22 10:02:30||287.6||287.5||287.6||287.5|0
1613988190000|2021-02-22 10:03:10||287.6||287.6||287.6||287.6|0
1613988200000|2021-02-22 10:03:20|287.6|287.5|287.6|287.5|287.6|287.5|287.6|287.5|2037
1613988230000|2021-02-22 10:03:50|287.7|287.6|287.7|287.6|287.7|287.6|287.7|287.5|8308
1613988240000|2021-02-22 10:04:00|287.8|287.5|287.8|287.6|287.8|287.7|287.8|287.5|4697
1613988250000|2021-02-22 10:04:10|||||||||100
1613988260000|2021-02-22 10:04:20|287.9||287.8||287.9||287.8||0
1613988290000|2021-02-22 10:04:50|287.7||287.7||287.7||287.7||7049
1613988300000|2021-02-22 10:05:00|287.6|287.5|287.6|287.5|287.6|287.5|287.6|287.5|1257
1613988320000|2021-02-22 10:05:20|287.7|287.4|287.6|287.4|287.7|287.4|287.6|287.4|5109
1613988330000|2021-02-22 10:05:30|287.5|287.5|287.6|287.5|287.6|287.5|287.5|287.4|7714
1613988350000|2021-02-22 10:05:50|287.5|287.4|287.4|287.2|287.5|287.4|287.4|287.2|3011
1613988360000|2021-02-22 10:06:00|||||||||5
1613988400000|2021-02-22 10:06:40|287.5|287.3|287.5|287.4|287.6|287.5|287.5|287.3|28066
1613988410000|2021-02-22 10:06:50|287.4|287.3|287.5|287.3|287.5|287.3|287.4|287.2|8212
1613988430000|2021-02-22 10:07:10|287.6|287.4|287.4|287.3|287.6|287.5|287.4|287.3|19496
1613988450000|2021-02-22 10:07:30|287.5|287.4|287.5|287.4|287.6|287.4|287.5|287.4|5549
1613988460000|2021-02-22 10:07:40|287.4|287.3|287.4|287.3|287.4|287.3|287.4|287.3|4040
1613988470000|2021-02-22 10:07:50|287.5|287.4|287.5|287.4|287.5|287.4|287.5|287.4|2421
1613988480000|2021-02-22 10:08:00|||||||||100
1613988490000|2021-02-22 10:08:10|287.6|287.5|287.5|287.4|287.6|287.5|287.5|287.4|10975
1613988520000|2021-02-22 10:08:40|287.6|287.5|287.6|287.5|287.6|287.5|287.6|287.5|500
1613988530000|2021-02-22 10:08:50|287.7|287.4|287.6|287.5|287.7|287.6|287.6|287.4|27152
1613988570000|2021-02-22 10:09:30|287.5|287.4|287.4|287.3|287.5|287.4|287.4|287.3|4556
1613988600000|2021-02-22 10:10:00|287.5|287.4|287.6|287.4|287.6|287.5|287.5|287.4|8916
1613988610000|2021-02-22 10:10:10|287.5||287.5||287.5||287.5||0
1613988620000|2021-02-22 10:10:20|287.6|287.5|287.6|287.5|287.6|287.5|287.6|287.5|988
1613988630000|2021-02-22 10:10:30|287.7|287.6|287.8|287.7|287.8|287.7|287.7|287.5|200
1613988650000|2021-02-22 10:10:50|287.7|287.6|287.8|287.7|287.8|287.7|287.7|287.6|19977
1613988660000|2021-02-22 10:11:00|287.9|287.8|287.9|287.7|288|287.8|287.8|287.7|4809
1613988670000|2021-02-22 10:11:10|287.8||287.8||287.9||287.8||1704
1613988710000|2021-02-22 10:11:50|||||||||746
1613988760000|2021-02-22 10:12:40|287.7|287.6|287.7|287.5|287.7|287.7|287.6|287.5|9974
1613988770000|2021-02-22 10:12:50|287.6|287.4|287.5|287.3|287.6|287.5|287.5|287.3|1211
1613988780000|2021-02-22 10:13:00|287.4|287.4|287.5|287.3|287.5|287.4|287.4|287.3|6301
1613988790000|2021-02-22 10:13:10|287.4|287.4|287.4|287.2|287.6|287.4|287.1|286.9|128149
1613988820000|2021-02-22 10:13:40|287.3|287.1|287.2|287.1|287.3|287.1|287.2|287.1|4638
1613988840000|2021-02-22 10:14:00|287.1|287|287.1|287|287.2|287|287.1|287|638
1613988850000|2021-02-22 10:14:10|287.2|287.1|287.2|287|287.2|287.1|287.1|287|4170
1613988860000|2021-02-22 10:14:20|287.3|287.1|287.3|287.1|287.3|287.2|287.3|287.1|7856
1613988880000|2021-02-22 10:14:40|287.4|287.2|287.4|287.2|287.4|287.2|287.4|287.2|0
1613988900000|2021-02-22 10:15:00|287.3|287.3|287.3|287.1|287.4|287.3|287.2|287.1|5999
1613988950000|2021-02-22 10:15:50|287.2|287.2|287.3|287.1|287.3|287.2|287.2|287.1|3636
1613988960000|2021-02-22 10:16:00|287.4|287.2|287.6|287.4|287.6|287.5|287.4|287.2|10290
1613988970000|2021-02-22 10:16:10|287.7|287.5|287.8|287.7|287.8|287.7|287.7|287.5|21758
1613988980000|2021-02-22 10:16:20|287.7|287.6|287.6|287.4|287.8|287.7|287.6|287.4|7777
1613988990000|2021-02-22 10:16:30|287.5||287.5||287.5||287.5||0
1613989000000|2021-02-22 10:16:40|287.6|287.5|287.6|287.4|287.6|287.5|287.6|287.4|5604
1613989020000|2021-02-22 10:17:00|287.5||287.5||287.5||287.5||0
1613989040000|2021-02-22 10:17:20|||||||||823
1613989050000|2021-02-22 10:17:30|287.6|287.5|287.6|287.5|287.6|287.5|287.6|287.5|4131
1613989070000|2021-02-22 10:17:50|287.5|287.4|287.5|287.4|287.6|287.4|287.5|287.4|4606
1613989080000|2021-02-22 10:18:00|287.4|287.3|287.4|287.3|287.4|287.3|287.4|287.3|8711
1613989090000|2021-02-22 10:18:10|287.3|287.2|287.3|287.1|287.4|287.2|287.3|287.1|5591
1613989100000|2021-02-22 10:18:20||287.2||287.2||287.2||287.2|0
1613989130000|2021-02-22 10:18:50||287.1||287.1||287.2||287.1|0
1613989150000|2021-02-22 10:19:10|287.2|287.2|286.9|286.8|287.2|287.2|286.9|286.8|47260
1613989160000|2021-02-22 10:19:20|287|286.9|287.6|287.4|287.6|287.5|286.9|286.8|49223
1613989170000|2021-02-22 10:19:30|287.5|287.5|287.5|287.4|287.6|287.5|287.5|287.4|3278
1613989190000|2021-02-22 10:19:50|287.6|287.5|287.6|287.5|287.6|287.5|287.6|287.5|2455
1613989200000|2021-02-22 10:20:00|287.5|287.4|287.6|287.4|287.6|287.5|287.5|287.4|3401
1613989210000|2021-02-22 10:20:10|287.5|287.5|287.5|287.4|287.6|287.5|287.5|287.4|650
1613989220000|2021-02-22 10:20:20|287.4|287.3|287.5|287.3|287.5|287.4|287.4|287.3|3369
1613989230000|2021-02-22 10:20:30|287.4|287.2|287.4|287.2|287.4|287.3|287.3|287.2|993
1613989250000|2021-02-22 10:20:50|287.3|287.3|287.3|287.2|287.4|287.3|287.3|287.2|0
1613989260000|2021-02-22 10:21:00|287.4|287.3|287.4|287.2|287.4|287.3|287.4|287.2|1100
1613989280000|2021-02-22 10:21:20|287.5|287.3|287.4|287.2|287.5|287.3|287.4|287.2|5383
1613989290000|2021-02-22 10:21:30||287.3||287.3||287.3||287.3|0
1613989320000|2021-02-22 10:22:00|287.3|287.2|287.2|287.1|287.4|287.2|287.2|287.1|2218
1613989340000|2021-02-22 10:22:20|||||||||5000
1613989350000|2021-02-22 10:22:30||287||287||287||287|2856
1613989360000|2021-02-22 10:22:40|287.1|286.8|286.8|286.7|287.1|286.8|286.8|286.7|22258
1613989380000|2021-02-22 10:23:00|286.9|286.8|286.9|286.8|286.9|286.8|286.9|286.8|1990
1613989400000|2021-02-22 10:23:20|287|286.9|287.1|287|287.1|287|287|286.9|5437
1613989410000|2021-02-22 10:23:30|287.2|287.1|287.2|287|287.2|287.1|287.2|287|310
1613989440000|2021-02-22 10:24:00||287.1||287.1||287.1||287.1|1050
1613989450000|2021-02-22 10:24:10|287.1|287|287.1|287|287.1|287|287.1|287|2534
1613989460000|2021-02-22 10:24:20|287.2|287.1|287.1|287|287.2|287.1|287.1|287|3160
1613989470000|2021-02-22 10:24:30|287|286.9|287|286.9|287|286.9|287|286.9|4753
1613989480000|2021-02-22 10:24:40|286.9|286.8|287|286.8|287|286.8|286.9|286.8|630
1613989490000|2021-02-22 10:24:50||286.9||286.9||286.9||286.9|0
1613989510000|2021-02-22 10:25:10|286.9|286.8|286.9|286.7|286.9|286.8|286.9|286.7|6924
1613989520000|2021-02-22 10:25:20|286.8|286.6|286.7|286.5|286.8|286.6|286.7|286.5|2640
1613989530000|2021-02-22 10:25:30|286.6|286.6|286.7|286.6|286.7|286.6|286.6|286.6|1096
1613989540000|2021-02-22 10:25:40|286.8|286.7|286.7|286.6|286.8|286.7|286.7|286.6|8957
1613989580000|2021-02-22 10:26:20|286.8|286.7|286.8|286.6|286.8|286.7|286.7|286.6|7641
1613989590000|2021-02-22 10:26:30|286.7|286.7|286.8|286.6|286.8|286.7|286.7|286.6|1065
1613989600000|2021-02-22 10:26:40||286.7||286.7||286.7||286.7|1015
1613989610000|2021-02-22 10:26:50|||||||||2000
1613989620000|2021-02-22 10:27:00|286.9|286.8|286.8|286.7|286.9|286.8|286.8|286.7|14577
1613989630000|2021-02-22 10:27:10|||||||||2485
1613989660000|2021-02-22 10:27:40|286.9||286.8||286.9||286.8||5463
1613989670000|2021-02-22 10:27:50|286.9||286.8||286.9||286.8||2540
1613989680000|2021-02-22 10:28:00|286.9||286.9||286.9||286.8||0
1613989690000|2021-02-22 10:28:10|286.8||286.9||286.9||286.8||0
1613989720000|2021-02-22 10:28:40|287|286.8|286.9|286.8|287|286.8|286.9|286.8|17079
1613989730000|2021-02-22 10:28:50|287||287||287||287||0
1613989750000|2021-02-22 10:29:10|286.9||286.9||286.9||286.9||23777
1613989760000|2021-02-22 10:29:20|287||287||287||286.9||1000
1613989770000|2021-02-22 10:29:30|287.1|286.9|287.1|286.9|287.1|286.9|287|286.9|0
1613989780000|2021-02-22 10:29:40|287|286.8|287.1|286.9|287.1|286.9|287|286.8|1226
1613989790000|2021-02-22 10:29:50|287.2|287|287.2|287|287.2|287|287.2|287|7494
1613989810000|2021-02-22 10:30:10|287.3|287.1|287.3|287.1|287.3|287.1|287.3|287.1|0
1613989820000|2021-02-22 10:30:20|287.4|287.2|287.4|287.2|287.4|287.3|287.3|287.2|19901
1613989840000|2021-02-22 10:30:40|287.5|287.3|287.3|287.2|287.5|287.3|287.3|287.2|13551
1613989870000|2021-02-22 10:31:10|287.2|287.1|287.3|287.1|287.3|287.1|287.2|287.1|634
1613989900000|2021-02-22 10:31:40|287.2||287.2||287.2||287.2||0
1613989910000|2021-02-22 10:31:50|287.3||287.3||287.3||287.3||0
1613989930000|2021-02-22 10:32:10|287.2|287.2|287.2|287.1|287.2|287.2|287.2|287.1|4166
1613989950000|2021-02-22 10:32:30|||||||||6489
1613989970000|2021-02-22 10:32:50|287.1|287|287.2|287|287.2|287|287.1|287|11619
1613989980000|2021-02-22 10:33:00|287.1||287.1||287.1||287.1||545
1613989990000|2021-02-22 10:33:10|287|286.9|286.9|286.8|287|286.9|286.9|286.8|3807
1613990000000|2021-02-22 10:33:20||286.7||286.7||286.8||286.7|0
1613990010000|2021-02-22 10:33:30|286.8|286.6|286.8|286.7|286.8|286.7|286.8|286.6|0
1613990020000|2021-02-22 10:33:40||286.6||286.6||286.6||286.6|0
1613990040000|2021-02-22 10:34:00|286.7|286.7|286.8|286.6|286.8|286.7|286.7|286.6|4540
1613990050000|2021-02-22 10:34:10|286.7|286.7|286.8|286.6|286.8|286.7|286.7|286.6|5167
1613990060000|2021-02-22 10:34:20|286.7||286.7||286.7||286.7||2400
1613990070000|2021-02-22 10:34:30|286.8||286.8||286.8||286.8||0
1613990080000|2021-02-22 10:34:40|286.7|286.7|286.5|286.3|286.7|286.7|286.4|286.3|17514
1613990100000|2021-02-22 10:35:00|286.4|286.2|286.4|286.3|286.4|286.3|286.4|286.2|4025
1613990120000|2021-02-22 10:35:20|286.5|286.4|286.4|286.3|286.5|286.4|286.4|286.3|6089
1613990130000|2021-02-22 10:35:30|286.3|286.2|286.3|286.2|286.3|286.2|286.3|286.2|5466
1613990140000|2021-02-22 10:35:40|286.4|286.3|286.4|286.3|286.4|286.3|286.3|286.3|1712
1613990150000|2021-02-22 10:35:50||286.2||286.3||286.3||286.2|90
1613990160000|2021-02-22 10:36:00||286.2||286.2||286.2||286.2|0
1613990180000|2021-02-22 10:36:20|286.3||286.4||286.4||286.3||0
1613990200000|2021-02-22 10:36:40|286.5|286.3|286.5|286.3|286.5|286.3|286.5|286.3|10577
1613990220000|2021-02-22 10:37:00|286.4|286.2|286.4|286.3|286.4|286.3|286.3|286.2|550
1613990230000|2021-02-22 10:37:10||286.2||286.2||286.2||286.2|0
1613990240000|2021-02-22 10:37:20||286.3||286.2||286.3||286.2|0
1613990270000|2021-02-22 10:37:50|||||||||500
1613990280000|2021-02-22 10:38:00||286.3||286.2||286.3||286.2|1160
1613990330000|2021-02-22 10:38:50|286.3|286.3|286.3|286.2|286.5|286.4|286.3|286.2|21808
1613990340000|2021-02-22 10:39:00|286.4|286.3|286.4|286.3|286.5|286.3|286.4|286.3|1220
1613990350000|2021-02-22 10:39:10|286.3|286.2|286.3|286.2|286.3|286.2|286.2|286|5159
1613990360000|2021-02-22 10:39:20||286.1||286.1||286.1||286.1|0
1613990370000|2021-02-22 10:39:30||286.2||286.1||286.2||286.1|0
1613990390000|2021-02-22 10:39:50|286.4|286.2|286.4|286.2|286.4|286.2|286.3|286.2|7604
1613990410000|2021-02-22 10:40:10||286.3||286.2||286.3||286.2|776
1613990430000|2021-02-22 10:40:30|286.5|286.3|286.4|286.3|286.5|286.3|286.4|286.3|4463
1613990440000|2021-02-22 10:40:40|286.3|286.2|286.4|286.2|286.4|286.2|286.3|286.2|4134
1613990450000|2021-02-22 10:40:50|286.3|286.1|286.2|286.1|286.3|286.1|286.2|286.1|2129
1613990510000|2021-02-22 10:41:50|||||||||1052
1613990520000|2021-02-22 10:42:00|286.1|286|286.2|286|286.2|286|286.1|286|2801
1613990550000|2021-02-22 10:42:30||286.1||286.1||286.1||286.1|0
1613990570000|2021-02-22 10:42:50|286.3|286.2|286.3|286.1|286.4|286.3|286.3|286.1|5915
1613990580000|2021-02-22 10:43:00||286.2||286.1||286.2||286.1|619
1613990590000|2021-02-22 10:43:10||286.2||286.1||286.2||286.1|0
1613990600000|2021-02-22 10:43:20|286.4|286.2|286.4|286.2|286.5|286.3|286.4|286.2|15043
1613990640000|2021-02-22 10:44:00|286.5|286.3|286.5|286.3|286.5|286.3|286.5|286.3|2397
1613990680000|2021-02-22 10:44:40||286.4||286.4||286.4||286.4|0
1613990690000|2021-02-22 10:44:50|286.4|286.3|286.5|286.3|286.5|286.3|286.4|286.3|4239
1613990700000|2021-02-22 10:45:00|286.4|286.4|286.5|286.3|286.5|286.4|286.4|286.3|2570
1613990720000|2021-02-22 10:45:20|286.4||286.5||286.5||286.4||0
1613990750000|2021-02-22 10:45:50||286.4||286.4||286.4||286.4|0
1613990760000|2021-02-22 10:46:00|286.6|286.5|286.5|286.4|286.7|286.5|286.5|286.4|6907
1613990770000|2021-02-22 10:46:10|286.6||286.6||286.6||286.6||0
1613990810000|2021-02-22 10:46:50|286.5||286.6||286.6||286.5||0
1613990820000|2021-02-22 10:47:00|286.5|286.3|286.5|286.3|286.5|286.3|286.5|286.3|7470
1613990880000|2021-02-22 10:48:00|286.6|286.4|286.6|286.5|286.6|286.5|286.6|286.4|12885
1613990890000|2021-02-22 10:48:10|||||||||586
1613990950000|2021-02-22 10:49:10|||||||||1473
1613990970000|2021-02-22 10:49:30|286.5|286.4|286.5|286.4|286.5|286.4|286.5|286.4|6071
1613991030000|2021-02-22 10:50:30|286.6|286.5|286.7|286.5|286.7|286.6|286.6|286.5|12445
1613991060000|2021-02-22 10:51:00|286.6||286.6||286.6||286.6||0
1613991070000|2021-02-22 10:51:10|286.5|286.4|286.5|286.3|286.5|286.4|286.4|286.3|6048
1613991110000|2021-02-22 10:51:50||286.4||286.4||286.4||286.4|0
1613991130000|2021-02-22 10:52:10|286.4|286.3|286.4|286.3|286.4|286.3|286.4|286.3|2338
1613991170000|2021-02-22 10:52:50|286.3|286.2|286.2|286.1|286.3|286.2|286.2|286.1|2047
1613991180000|2021-02-22 10:53:00||286||286||286||286|0
1613991190000|2021-02-22 10:53:10||286.1||286||286.1||286|6079
1613991250000|2021-02-22 10:54:10|286.1|286.1|286.2|286|286.2|286.1|286.1|286|1224
1613991290000|2021-02-22 10:54:50||286.1||286.1||286.1||286.1|0
1613991310000|2021-02-22 10:55:10|||||||||1292
1613991350000|2021-02-22 10:55:50|286.3|286.2|286.3|286.2|286.3|286.2|286.3|286.1|4257
1613991370000|2021-02-22 10:56:10|||||||||1183
1613991430000|2021-02-22 10:57:10|286.4|286.3|286.1|286|286.4|286.3|286.1|286|36637
1613991450000|2021-02-22 10:57:30|286.2||286.1||286.2||286.1||0
1613991460000|2021-02-22 10:57:40|286.2||286.2||286.2||286.2||0
1613991470000|2021-02-22 10:57:50|286.1|286.1|286|285.9|286.1|286.1|286|285.9|3247
1613991480000|2021-02-22 10:58:00||285.8||285.9||285.9||285.8|0
1613991490000|2021-02-22 10:58:10|286.1|286|286.1|286|286.1|286|286.1|285.9|2959
1613991510000|2021-02-22 10:58:30||285.9||285.9||285.9||285.9|0
1613991530000|2021-02-22 10:58:50||286||286||286||286|0
1613991550000|2021-02-22 10:59:10|||||||||1181
1613991600000|2021-02-22 11:00:00|||||||||3588
1613991630000|2021-02-22 11:00:30|||||||||900
1613991640000|2021-02-22 11:00:40|286.2|286.1|286.3|286.1|286.3|286.1|286.2|286.1|13105
1613991650000|2021-02-22 11:00:50|286.2|286|286.2|286|286.2|286|286.2|286|0
1613991660000|2021-02-22 11:01:00||286.1||286||286.1||286|975
1613991690000|2021-02-22 11:01:30||286.1||286||286.1||286|1
1613991700000|2021-02-22 11:01:40||286.1||286||286.1||286|0
1613991710000|2021-02-22 11:01:50||286.1||286.1||286.1||286.1|0
1613991720000|2021-02-22 11:02:00|286.3|286.2|286.4|286.3|286.4|286.3|286.3|286.2|5749
1613991750000|2021-02-22 11:02:30|286.5||286.4||286.5||286.4||19837
1613991780000|2021-02-22 11:03:00|286.5||286.4||286.5||286.4||8428
1613991840000|2021-02-22 11:04:00|||||||||1201
1613991880000|2021-02-22 11:04:40|286.5||286.4||286.5||286.4||15653
1613991890000|2021-02-22 11:04:50|286.5|286.4|286.4|286.3|286.6|286.4|286.4|286.3|50806
1613991900000|2021-02-22 11:05:00|286.5||286.4||286.5||286.4||11866
1613991910000|2021-02-22 11:05:10|286.3|286.2|286.3|286.1|286.3|286.2|286.2|286.1|17210
1613991930000|2021-02-22 11:05:30|286.4|286.2|286.4|286.3|286.5|286.3|286.4|286.2|16941
1613991940000|2021-02-22 11:05:40||286.2||286.2||286.2||286.2|0
1613991950000|2021-02-22 11:05:50|286.3|286.1|286.3|286.1|286.3|286.2|286.2|286.1|0
1613991960000|2021-02-22 11:06:00||286.2||286.2||286.2||286.2|0
1613991970000|2021-02-22 11:06:10|286.4|286.1|286.3|286.1|286.4|286.1|286.3|286.1|3458
1613992030000|2021-02-22 11:07:10|286.2|286|286.2|286|286.2|286|286.1|286|7514
1613992060000|2021-02-22 11:07:40|286.1||286.2||286.2||286.1||0
1613992090000|2021-02-22 11:08:10|286.3|286.1|286.2|286|286.3|286.1|286.2|286|817
1613992130000|2021-02-22 11:08:50|286.1||286.1||286.2||286.1||0
1613992140000|2021-02-22 11:09:00|286.2|286.1|286.1|286|286.2|286.1|286.1|286|10668
1613992150000|2021-02-22 11:09:10|286.2|286.1|286.2|286|286.2|286.1|286.2|286|2486
1613992170000|2021-02-22 11:09:30|286.1||286.1||286.1||286.1||0
1613992180000|2021-02-22 11:09:40|286|285.9|286|285.9|286|285.9|286|285.9|4659
1613992190000|2021-02-22 11:09:50|286.1||286||286.1||286||0
1613992240000|2021-02-22 11:10:40|||||||||1386
1613992270000|2021-02-22 11:11:10|285.9|285.8|285.9|285.8|285.9|285.8|285.9|285.8|5513
1613992300000|2021-02-22 11:11:40|285.8|285.7|285.9|285.8|285.9|285.8|285.8|285.7|3050
1613992360000|2021-02-22 11:12:40|||||||||1217
1613992420000|2021-02-22 11:13:40|||||||||1221
1613992480000|2021-02-22 11:14:40|286||286||286||286||1207
1613992490000|2021-02-22 11:14:50|285.9||285.9||285.9||285.9||0
1613992540000|2021-02-22 11:15:40|286|285.9|286|285.8|286|285.9|286|285.8|1225
1613992550000|2021-02-22 11:15:50||285.9||285.9||285.9||285.9|0
1613992560000|2021-02-22 11:16:00|285.9|285.8|286|285.8|286|285.8|285.9|285.8|626
1613992590000|2021-02-22 11:16:30|285.9||285.9||285.9||285.9||0
1613992620000|2021-02-22 11:17:00|286||286||286||286||1086
1613992650000|2021-02-22 11:17:30||285.9||285.9||285.9||285.9|0
1613992680000|2021-02-22 11:18:00|||||||||1228
1613992700000|2021-02-22 11:18:20|286.1|286|286.1|286|286.1|286|286.1|286|2394
1613992720000|2021-02-22 11:18:40|||||||||1000
1613992740000|2021-02-22 11:19:00|286|285.9|286.1|286|286.1|286|286|285.9|8004
1613992750000|2021-02-22 11:19:10|286.2|286.1|286.2|286.1|286.2|286.1|286.2|286|9809
1613992760000|2021-02-22 11:19:20|286.3||286.3||286.3||286.3||2691
1613992800000|2021-02-22 11:20:00|||||||||1045
1613992860000|2021-02-22 11:21:00||286.2||286.2||286.2||286.2|1230
1613992870000|2021-02-22 11:21:10|286.2|286.1|286.2|286.1|286.2|286.1|286.2|286.1|4701
1613992910000|2021-02-22 11:21:50|286.3|286.2|286.3|286.2|286.3|286.2|286.3|286.2|3321
1613992920000|2021-02-22 11:22:00|||||||||1412
1613992980000|2021-02-22 11:23:00|||||||||1259
1613992990000|2021-02-22 11:23:10|286.4|286.3|286.4|286.3|286.4|286.3|286.4|286.3|2963
1613993030000|2021-02-22 11:23:50|286.5|286.2|286.3|286.2|286.5|286.3|286.3|286.2|149205
1613993040000|2021-02-22 11:24:00|286.4|286.3|286.4|286.3|286.4|286.3|286.4|286.3|825
1613993050000|2021-02-22 11:24:10|286.5|286.2|286.3|286.2|286.5|286.3|286.3|286.2|12862
1613993060000|2021-02-22 11:24:20|286.4|286.3|286.5|286.4|286.5|286.4|286.4|286.3|28049
1613993070000|2021-02-22 11:24:30|286.6|286.5|286.9|286.7|286.9|286.7|286.6|286.5|8690
1613993090000|2021-02-22 11:24:50||286.8||286.7||286.8||286.7|602
1613993100000|2021-02-22 11:25:00|286.8|286.8|286.8|286.7|286.8|286.8|286.8|286.7|3666
1613993110000|2021-02-22 11:25:10|286.7|286.6|286.7|286.6|286.7|286.6|286.7|286.6|2758
1613993120000|2021-02-22 11:25:20|286.6|286.5|286.6|286.5|286.6|286.5|286.6|286.5|1956
1613993130000|2021-02-22 11:25:30|286.7|286.4|286.6|286.5|286.7|286.5|286.6|286.4|4199
1613993140000|2021-02-22 11:25:40|286.7|286.6|286.8|286.6|286.8|286.6|286.7|286.6|1222
1613993180000|2021-02-22 11:26:20||286.7||286.7||286.7||286.6|2000
1613993190000|2021-02-22 11:26:30|286.9|286.8|286.9|286.7|286.9|286.8|286.9|286.7|1863
1613993200000|2021-02-22 11:26:40|286.8||286.8||286.8||286.8||0
1613993250000|2021-02-22 11:27:30|286.7|286.6|286.7|286.5|286.7|286.6|286.6|286.5|16302
1613993270000|2021-02-22 11:27:50||286.6||286.5||286.6||286.5|0
1613993310000|2021-02-22 11:28:30|286.6|286.6|286.7|286.6|286.7|286.6|286.6|286.6|638
1613993320000|2021-02-22 11:28:40|286.6|286.5|286.7|286.5|286.7|286.5|286.6|286.5|1718
1613993330000|2021-02-22 11:28:50|286.6|286.6|286.7|286.6|286.7|286.6|286.6|286.6|2968
1613993340000|2021-02-22 11:29:00|||||||||652
1613993360000|2021-02-22 11:29:20|286.6|286.5|286.7|286.5|286.7|286.6|286.6|286.5|2534
1613993370000|2021-02-22 11:29:30|286.6|286.4|286.5|286.4|286.6|286.4|286.5|286.4|0
1613993390000|2021-02-22 11:29:50|286.6||286.6||286.6||286.6||0
1613993400000|2021-02-22 11:30:00|286.5||286.5||286.5||286.5||0
1613993420000|2021-02-22 11:30:20|286.4|286.3|286.5|286.3|286.5|286.4|286.4|286.3|6127
1613993430000|2021-02-22 11:30:30|286.4||286.4||286.4||286.4||1
1613993460000|2021-02-22 11:31:00|286.5|286.4|286.5|286.4|286.6|286.4|286.5|286.4|9949
1613993470000|2021-02-22 11:31:10||286.3||286.3||286.3||286.3|2754
1613993480000|2021-02-22 11:31:20||286.4||286.4||286.4||286.4|1264
1613993500000|2021-02-22 11:31:40|286.6|286.5|286.6|286.5|286.7|286.5|286.6|286.5|6665
1613993510000|2021-02-22 11:31:50|286.5|286.4|286.6|286.4|286.6|286.4|286.5|286.4|814
1613993520000|2021-02-22 11:32:00|286.5|286.3|286.4|286.3|286.5|286.3|286.4|286.3|2493
1613993570000|2021-02-22 11:32:50|286.5|286.4|286.5|286.3|287.1|286.9|286.4|286.3|90648
1613993580000|2021-02-22 11:33:00||286.4||286.4||286.4||286.4|791
1613993600000|2021-02-22 11:33:20|286.4|286.3|286.5|286.3|286.5|286.3|286.4|286.3|1453
1613993660000|2021-02-22 11:34:20||286.4||286.3||286.4||286.3|1017
1613993670000|2021-02-22 11:34:30|286.4||286.5||286.5||286.4||1223
1613993700000|2021-02-22 11:35:00|286.4||286.5||286.5||286.4||0
1613993720000|2021-02-22 11:35:20||286.4||286.3||286.4||286.3|1237
1613993780000|2021-02-22 11:36:20|||||||||1223
1613993840000|2021-02-22 11:37:20||286.4||286.3||286.4||286.3|1236
1613993870000|2021-02-22 11:37:50|286.4|286.2|286.3|286.2|286.4|286.2|286.3|286.2|6280
1613993880000|2021-02-22 11:38:00|286.2|286.1|286.2|286|286.2|286.1|286.2|286|25997
1613993910000|2021-02-22 11:38:30|286.1||286.1||286.1||286.1||0
1613993920000|2021-02-22 11:38:40|286.2|286.1|286.2|286.1|286.2|286.1|286.2|286|0
1613993940000|2021-02-22 11:39:00|||||||||959
1613993960000|2021-02-22 11:39:20|||||||||1300
1613993980000|2021-02-22 11:39:40|286.3|286.2|286.3|286.2|286.3|286.2|286.3|286.2|4431
1613993990000|2021-02-22 11:39:50|286.2|286.1|286.2|286.1|286.2|286.1|286.2|286.1|2216
1613994000000|2021-02-22 11:40:00|286.3|286.2|286.3|286.1|286.3|286.2|286.3|286.1|1040
1613994030000|2021-02-22 11:40:30|286.2||286.2||286.2||286.2||0
1613994060000|2021-02-22 11:41:00|||||||||1432
1613994120000|2021-02-22 11:42:00|||||||||4819
1613994140000|2021-02-22 11:42:20|286.3|286.2|286.4|286.2|286.4|286.2|286.3|286.2|0
1613994150000|2021-02-22 11:42:30|286.3|286.3|286.3|286.2|286.3|286.3|286.3|286.2|3071
1613994180000|2021-02-22 11:43:00|||||||||1189
1613994200000|2021-02-22 11:43:20|286.2|286.1|286.3|286.1|286.3|286.1|286.2|286.1|5947
1613994230000|2021-02-22 11:43:50|286.4|286.2|286.4|286.3|286.4|286.3|286.4|286.2|6684
1613994250000|2021-02-22 11:44:10|||||||||739
1613994260000|2021-02-22 11:44:20|286.5|286.4|286.5|286.4|286.5|286.4|286.5|286.4|1083
1613994320000|2021-02-22 11:45:20|||||||||1200
1613994380000|2021-02-22 11:46:20|||||||||1226
1613994440000|2021-02-22 11:47:20|||||||||1217
1613994480000|2021-02-22 11:48:00|286.6||286.6||286.6||286.6||250
1613994500000|2021-02-22 11:48:20||286.5||286.5||286.5||286.4|1011
1613994530000|2021-02-22 11:48:50|||||||||70
1613994560000|2021-02-22 11:49:20|||||||||1480
1613994580000|2021-02-22 11:49:40|286.7|286.6|286.6|286.5|286.7|286.6|286.6|286.5|3992
1613994620000|2021-02-22 11:50:20|||||||||1211
1613994650000|2021-02-22 11:50:50|286.5|286.4|286.4|286.2|286.5|286.4|286.4|286.2|30843
1613994660000|2021-02-22 11:51:00|286.3||286.3||286.3||286.3||0
1613994670000|2021-02-22 11:51:10|286.2|286.1|286.2|286.1|286.3|286.1|286.2|286.1|0
1613994680000|2021-02-22 11:51:20|286.1|286|286.1|286|286.1|286|286.1|286|0
1613994690000|2021-02-22 11:51:30|286|285.9|286.1|286|286.1|286|286|285.9|27040
1613994700000|2021-02-22 11:51:40||285.9||286||286||285.9|0
1613994710000|2021-02-22 11:51:50|286.2|286.1|286.2|286|286.2|286.1|286.2|286|4308
1613994760000|2021-02-22 11:52:40|286.3|286.1|286.4|286.2|286.4|286.3|286.3|286.1|6725
1613994770000|2021-02-22 11:52:50||286.3||286.2||286.3||286.2|1090
1613994800000|2021-02-22 11:53:20|286.5|286.3|286.5|286.3|286.5|286.3|286.5|286.3|0
1613994830000|2021-02-22 11:53:50|286.6|286.4|286.6|286.4|286.6|286.4|286.5|286.4|1247
1613994870000|2021-02-22 11:54:30|286.5||286.6||286.6||286.5||0
1613994880000|2021-02-22 11:54:40||286.5||286.4||286.5||286.4|0
1613994890000|2021-02-22 11:54:50||286.5||286.4||286.5||286.4|1213
1613994900000|2021-02-22 11:55:00|286.5|286.3|286.5|286.3|286.5|286.3|286.4|286.3|5163
1613994910000|2021-02-22 11:55:10|||||||||1000
1613994930000|2021-02-22 11:55:30||286.4||286.3||286.4||286.3|0
1613994960000|2021-02-22 11:56:00||286.4||286.3||286.4||286.3|783
1613994980000|2021-02-22 11:56:20||286.4||286.4||286.4||286.4|74
1613994990000|2021-02-22 11:56:30|286.6|286.5|286.6|286.5|286.6|286.5|286.6|286.5|19319
1613995020000|2021-02-22 11:57:00|286.5|286.4|286.5|286.4|286.6|286.4|286.5|286.4|5944
1613995030000|2021-02-22 11:57:10|286.6|286.5|286.6|286.4|286.6|286.5|286.6|286.4|6248
1613995060000|2021-02-22 11:57:40|286.5||286.5||286.5||286.5||0
1613995080000|2021-02-22 11:58:00|286.6|286.5|286.7|286.5|286.7|286.5|286.6|286.5|1036
1613995110000|2021-02-22 11:58:30|286.6||286.6||286.6||286.6||2247
1613995130000|2021-02-22 11:58:50|||||||||1980
1613995140000|2021-02-22 11:59:00|286.7||286.7||286.7||286.7||1405
1613995190000|2021-02-22 11:59:50|286.6||286.6||286.6||286.6||0
1613995200000|2021-02-22 12:00:00|286.7|286.6|286.7|286.5|286.7|286.6|286.7|286.5|977
1613995220000|2021-02-22 12:00:20||286.6||286.5||286.6||286.5|0
1613995230000|2021-02-22 12:00:30||286.6||286.6||286.6||286.6|0
1613995260000|2021-02-22 12:01:00|||||||||1442
1613995270000|2021-02-22 12:01:10|286.6|286.5|286.6|286.5|286.6|286.5|286.6|286.5|6928
1613995290000|2021-02-22 12:01:30|286.5|286.4|286.5|286.4|286.5|286.4|286.5|286.4|3233
1613995330000|2021-02-22 12:02:10|286.4|286.3|286.3|286.2|286.4|286.3|286.3|286.2|13580
1613995340000|2021-02-22 12:02:20||286.1||286.1||286.1||286.1|1775
1613995350000|2021-02-22 12:02:30|286.2||286.2||286.2||286.2||10000
1613995370000|2021-02-22 12:02:50||286||286||286||286|0
1613995390000|2021-02-22 12:03:10||286.1||286||286.1||286|562
1613995440000|2021-02-22 12:04:00||286.1||286.1||286.1||286.1|1000
1613995450000|2021-02-22 12:04:10|286.3||286.2||286.3||286.2||10821
1613995490000|2021-02-22 12:04:50|286.3||286.3||286.3||286.3||0
1613995510000|2021-02-22 12:05:10|286.2|286.2|286.2|286.1|286.3|286.2|286.2|286.1|977
1613995570000|2021-02-22 12:06:10|||||||||1454
1613995590000|2021-02-22 12:06:30|286.1|286|286.1|286|286.1|286|286.1|286|7910
1613995600000|2021-02-22 12:06:40|286.2||286.1||286.2||286.1||0
1613995610000|2021-02-22 12:06:50|||||||||6372
1613995620000|2021-02-22 12:07:00|286.2|286.1|286.2|286.1|286.2|286.1|286.2|286.1|5064
1613995650000|2021-02-22 12:07:30|286.3|286.2|286.4|286.3|286.4|286.3|286.3|286.2|4725
1613995660000|2021-02-22 12:07:40||286.2||286.2||286.2||286.2|9123
1613995680000|2021-02-22 12:08:00|286.3||286.4||286.4||286.3||100
1613995690000|2021-02-22 12:08:10|286.3|286.1|286.3|286.2|286.3|286.2|286.3|286.1|15119
1613995700000|2021-02-22 12:08:20|286.4|286.3|286.4|286.2|286.4|286.3|286.4|286.2|4021
1613995730000|2021-02-22 12:08:50|286.3|286.1|286.2|286.1|286.3|286.2|286.2|286.1|16431
1613995740000|2021-02-22 12:09:00|286.3|286|286.2|286|286.3|286.1|286.2|286|6408
1613995770000|2021-02-22 12:09:30||286.1||286.1||286.1||286.1|0
1613995780000|2021-02-22 12:09:40|286.3|286.2|286.3|286.2|286.3|286.2|286.3|286.1|11206
1613995800000|2021-02-22 12:10:00|||||||||621
1613995860000|2021-02-22 12:11:00|||||||||1214
1613995910000|2021-02-22 12:11:50|286.2|286.1|286|285.9|286.2|286.1|286|285.8|35959
1613995920000|2021-02-22 12:12:00||285.8||285.8||285.8||285.8|0
1613995930000|2021-02-22 12:12:10||285.9||285.9||285.9||285.9|0
1613995940000|2021-02-22 12:12:20|286.1|286|286.1|286|286.1|286|286.1|286|7407
1613995950000|2021-02-22 12:12:30|286.2|286.1|286.2|286|286.2|286.1|286.2|286|4667
1613995970000|2021-02-22 12:12:50||286.1||286||286.1||286|730
1613996030000|2021-02-22 12:13:50||286.1||286.1||286.1||286|1260
1613996040000|2021-02-22 12:14:00|286.1|286|286.1|286|286.1|286|286.1|286|8925
1613996050000|2021-02-22 12:14:10|286|285.9|286.1|285.9|286.1|285.9|286|285.9|1277
1613996070000|2021-02-22 12:14:30|286.2|286|286.2|286.1|286.2|286.1|286.2|286|1222
1613996080000|2021-02-22 12:14:40|286.3|286.2|286.3|286.2|286.4|286.2|286.3|286.2|11747
1613996090000|2021-02-22 12:14:50|286.2|286.1|286.3|286.1|286.3|286.1|286.2|286.1|2629
1613996100000|2021-02-22 12:15:00|286.4|286.2|286.5|286.3|286.5|286.3|286.4|286.2|14558
1613996120000|2021-02-22 12:15:20|286.4|286.4|286.4|286.3|286.4|286.4|286.4|286.3|4325
1613996130000|2021-02-22 12:15:30|286.3|286.2|286.3|286.2|286.3|286.2|286.3|286.2|5614
1613996170000|2021-02-22 12:16:10||286.1||286.1||286.2||286.1|8355
1613996230000|2021-02-22 12:17:10|286.4|286.2|286.4|286.3|286.4|286.3|286.4|286.2|8971
1613996290000|2021-02-22 12:18:10|286.5|286.4|286.5|286.4|286.6|286.5|286.5|286.3|11504
1613996330000|2021-02-22 12:18:50|286.6|286.5|286.7|286.5|286.7|286.5|286.6|286.5|662
1613996340000|2021-02-22 12:19:00|286.8|286.6|286.8|286.6|286.8|286.6|286.8|286.6|0
1613996350000|2021-02-22 12:19:10|286.7|286.7|286.7|286.6|286.7|286.7|286.7|286.6|7780
1613996360000|2021-02-22 12:19:20|286.8||286.8||286.8||286.7||0
1613996370000|2021-02-22 12:19:30||286.7||286.7||286.7||286.7|0
1613996380000|2021-02-22 12:19:40|286.9||286.9||286.9||286.9||0
1613996390000|2021-02-22 12:19:50|287|286.8|287|286.8|287|286.8|286.9|286.8|2816
1613996400000|2021-02-22 12:20:00|286.9||286.9||286.9||286.9||0
1613996410000|2021-02-22 12:20:10|287|286.9|287|286.8|287.1|286.9|286.9|286.8|25436
1613996430000|2021-02-22 12:20:30|286.9||286.9||286.9||286.9||0
1613996450000|2021-02-22 12:20:50|287|286.9|286.9|286.8|287|286.9|286.9|286.8|12283
1613996460000|2021-02-22 12:21:00|||||||||260
1613996470000|2021-02-22 12:21:10|||||||||1236
1613996480000|2021-02-22 12:21:20|||||||||105
1613996500000|2021-02-22 12:21:40|286.8|286.7|286.8|286.6|286.8|286.7|286.8|286.6|9901
1613996530000|2021-02-22 12:22:10|286.7||286.7||286.7||286.7||0
1613996560000|2021-02-22 12:22:40|||||||||655
1613996570000|2021-02-22 12:22:50|286.6|286.5|286.7|286.5|286.7|286.5|286.6|286.5|4698
1613996580000|2021-02-22 12:23:00|286.6||286.6||286.6||286.6||0
1613996620000|2021-02-22 12:23:40|286.7|286.6|286.8|286.6|286.8|286.6|286.7|286.6|1222
1613996630000|2021-02-22 12:23:50|286.7|286.7|286.7|286.6|286.7|286.7|286.7|286.6|4625
1613996650000|2021-02-22 12:24:10|286.6|286.5|286.7|286.5|286.7|286.5|286.6|286.5|666
1613996660000|2021-02-22 12:24:20|||||||||1000
1613996670000|2021-02-22 12:24:30|286.6||286.6||286.6||286.6||0
1613996680000|2021-02-22 12:24:40|286.7|286.6|286.6|286.5|286.7|286.6|286.6|286.5|2249
1613996700000|2021-02-22 12:25:00|286.5|286.4|286.5|286.4|286.5|286.4|286.5|286.4|4435
1613996720000|2021-02-22 12:25:20|286.4|286.3|286.4|286.2|286.4|286.3|286.4|286.2|773
1613996740000|2021-02-22 12:25:40|286.3||286.3||286.3||286.3||0
1613996750000|2021-02-22 12:25:50|286.4|286.3|286.4|286.3|286.4|286.3|286.4|286.2|5351
1613996780000|2021-02-22 12:26:20|286.5|286.4|286.3|286.1|286.5|286.4|286.3|286.1|11609
1613996820000|2021-02-22 12:27:00||286.2||286.2||286.2||286.2|0
1613996830000|2021-02-22 12:27:10|286.4||286.3||286.4||286.3||0
1613996840000|2021-02-22 12:27:20|||||||||716
1613996900000|2021-02-22 12:28:20|||||||||1245
1613996930000|2021-02-22 12:28:50|286.4|286.3|286.5|286.3|286.5|286.3|286.4|286.3|802
1613996960000|2021-02-22 12:29:20||286.4||286.4||286.4||286.4|1008
1613996980000|2021-02-22 12:29:40|286.4|286.3|286.4|286.3|286.4|286.3|286.4|286.3|10426
1613997000000|2021-02-22 12:30:00|286.5||286.5||286.5||286.5||0
1613997040000|2021-02-22 12:30:40||286.4||286.4||286.4||286.4|1187
1613997050000|2021-02-22 12:30:50|286.4|286.3|286.4|286.3|286.5|286.3|286.4|286.3|3478
1613997100000|2021-02-22 12:31:40||286.2||286.3||286.3||286.2|3504
1613997110000|2021-02-22 12:31:50|286.5|286.4|286.5|286.3|286.5|286.4|286.5|286.3|4720
1613997160000|2021-02-22 12:32:40|286.6|286.4|286.6|286.4|286.6|286.4|286.6|286.4|1064
1613997220000|2021-02-22 12:33:40|286.7|286.5|286.7|286.6|286.8|286.6|286.7|286.5|2720
1613997240000|2021-02-22 12:34:00|286.6|286.5|286.6|286.5|286.7|286.5|286.6|286.5|5121
1613997270000|2021-02-22 12:34:30|286.5|286.4|286.6|286.4|286.6|286.4|286.5|286.4|1632
1613997330000|2021-02-22 12:35:30||286.5||286.4||286.5||286.4|979
1613997390000|2021-02-22 12:36:30|286.5|286.5|286.5|286.4|286.5|286.5|286.5|286.4|2388
1613997400000|2021-02-22 12:36:40|286.4|286.3|286.4|286.3|286.5|286.3|286.4|286.3|4906
1613997410000|2021-02-22 12:36:50||286.2||286.2||286.2||286.2|0
1613997460000|2021-02-22 12:37:40|286.3|286.3|286.4|286.2|286.4|286.3|286.3|286.2|4806
1613997490000|2021-02-22 12:38:10|286.3|286.3|286.4|286.2|286.4|286.3|286.3|286.2|3460
1613997510000|2021-02-22 12:38:30|286.5|286.3|286.5|286.3|286.5|286.3|286.5|286.3|825
1613997520000|2021-02-22 12:38:40||286.4||286.4||286.4||286.3|1096
1613997530000|2021-02-22 12:38:50|286.4|286.3|286.4|286.3|286.4|286.3|286.4|286.3|3172
1613997550000|2021-02-22 12:39:10|286.3|286.2|286.3|286.2|286.3|286.2|286.3|286.2|1503
1613997560000|2021-02-22 12:39:20|286.4|286.3|286.3|286.1|286.4|286.3|286.3|286.1|5941
1613997570000|2021-02-22 12:39:30|286.2||286.2||286.3||286.2||0
1613997600000|2021-02-22 12:40:00|286.3|286.2|286.2|286|286.3|286.2|286.2|286|2376
1613997610000|2021-02-22 12:40:10||286.1||286.1||286.1||286.1|768
1613997640000|2021-02-22 12:40:40|286.1|286|286.1|286|286.1|286|286.1|286|4079
1613997650000|2021-02-22 12:40:50|286.2|286.1|286.2|286|286.2|286.1|286.2|286|6393
1613997670000|2021-02-22 12:41:10|||||||||1000
1613997700000|2021-02-22 12:41:40|286.1|286.1|286.1|286|286.1|286.1|286.1|286|1230
1613997720000|2021-02-22 12:42:00|286|285.9|286|285.9|286|285.9|286|285.9|7813
1613997740000|2021-02-22 12:42:20|285.9|285.8|285.9|285.8|286|285.8|285.9|285.8|3079
1613997790000|2021-02-22 12:43:10|285.8|285.7|285.8|285.7|285.8|285.7|285.8|285.7|3266
1613997800000|2021-02-22 12:43:20|||||||||947
1613997830000|2021-02-22 12:43:50|285.7|285.6|285.8|285.6|285.8|285.7|285.7|285.6|7309
1613997840000|2021-02-22 12:44:00|285.7||285.7||285.7||285.7||0
1613997870000|2021-02-22 12:44:30||285.5||285.5||285.5||285.5|0
1613997880000|2021-02-22 12:44:40||285.6||285.6||285.6||285.6|0
1613997890000|2021-02-22 12:44:50|285.8|285.7|285.8|285.7|285.8|285.7|285.8|285.6|1288
1613997950000|2021-02-22 12:45:50|285.9|285.8|285.9|285.8|285.9|285.8|285.9|285.7|7847
1613997960000|2021-02-22 12:46:00|285.8|285.7|285.8|285.7|285.8|285.7|285.8|285.7|6656
1613997970000|2021-02-22 12:46:10|285.7|285.6|285.7|285.6|285.7|285.6|285.7|285.5|22558
1613997980000|2021-02-22 12:46:20|285.8|285.7|285.8|285.6|285.8|285.7|285.7|285.6|5788
1613998010000|2021-02-22 12:46:50|285.9|285.7|286|285.9|286|285.9|285.9|285.7|3023
1613998020000|2021-02-22 12:47:00|285.9|285.8|285.9|285.8|286|285.8|285.9|285.8|3050
1613998030000|2021-02-22 12:47:10|286|285.9|286|285.9|286|285.9|286|285.9|1418
1613998090000|2021-02-22 12:48:10|||||||||1229
1613998130000|2021-02-22 12:48:50|286.1|286|286.1|286|286.1|286|286.1|286|0
1613998140000|2021-02-22 12:49:00|286|285.9|286.1|285.9|286.1|285.9|286|285.9|10134
1613998180000|2021-02-22 12:49:40||286||286||286||286|0
1613998200000|2021-02-22 12:50:00|286|285.9|286.1|285.9|286.1|286|286|285.9|4060
1613998210000|2021-02-22 12:50:10|286||286||286||286||0
1613998260000|2021-02-22 12:51:00|285.9|285.8|286|285.9|286|285.9|285.9|285.8|9923
1613998270000|2021-02-22 12:51:10|286.2|286.1|286.1|285.9|286.3|286.2|285.8|285.7|150611
1613998280000|2021-02-22 12:51:20|286|285.8|285.9|285.7|286.3|286.2|285.9|285.7|430145
1613998290000|2021-02-22 12:51:30|285.8|285.6|286.1|285.9|286.1|286|285.6|285.5|112439
1613998300000|2021-02-22 12:51:40|286.2|286|286.3|286.1|286.3|286.2|286.1|286|86780
1613998310000|2021-02-22 12:51:50|286.4|286.2|286.5|286.4|286.5|286.4|286.4|286.2|8816
1613998320000|2021-02-22 12:52:00|286.4|286.3|286.5|286.3|286.5|286.3|286.4|286.2|2463
1613998330000|2021-02-22 12:52:10|286.4|286.2|286.3|286.1|286.4|286.2|286.3|286.1|6944
1613998360000|2021-02-22 12:52:40|286.4|286.2|286.5|286.3|286.5|286.3|286.4|286.2|18471
1613998370000|2021-02-22 12:52:50|286.6|286.4|286.5|286.3|286.6|286.5|286.5|286.3|15125
1613998380000|2021-02-22 12:53:00|286.4|286.2|286.6|286.4|286.7|286.6|286.3|286.1|62564
1613998390000|2021-02-22 12:53:10|286.7|286.5|286.6|286.4|286.7|286.5|286.6|286.4|2352
1613998410000|2021-02-22 12:53:30|286.7|286.5|286.7|286.6|286.7|286.6|286.7|286.5|10910
1613998420000|2021-02-22 12:53:40|286.6|286.5|286.6|286.4|286.6|286.5|286.6|286.4|4901
1613998430000|2021-02-22 12:53:50|286.7|286.5|286.7|286.5|286.7|286.6|286.7|286.5|1652
1613998460000|2021-02-22 12:54:20|286.6|286.6|286.6|286.5|286.7|286.6|286.6|286.5|2870
1613998470000|2021-02-22 12:54:30|286.5|286.4|286.6|286.4|286.6|286.4|286.5|286.4|698
1613998480000|2021-02-22 12:54:40||286.5||286.5||286.5||286.5|790
1613998490000|2021-02-22 12:54:50|286.5|286.4|286.6|286.5|286.6|286.5|286.5|286.4|2664
1613998520000|2021-02-22 12:55:20|286.7||286.7||286.7||286.7||0
1613998540000|2021-02-22 12:55:40|286.8|286.6|287|286.8|287|286.8|286.8|286.6|4863
1613998550000|2021-02-22 12:55:50|286.9|286.9|287|286.8|287|286.9|286.9|286.8|13
1613998560000|2021-02-22 12:56:00|286.9||287||287||286.9||4825
1613998570000|2021-02-22 12:56:10|286.9|286.9|287|286.9|287|286.9|286.9|286.9|17805
1613998620000|2021-02-22 12:57:00|287.1||287.1||287.1||287.1||10997
1613998640000|2021-02-22 12:57:20|287||287.1||287.1||287||0
1613998650000|2021-02-22 12:57:30||287||287||287||287|0
1613998660000|2021-02-22 12:57:40|||||||||4001
1613998680000|2021-02-22 12:58:00|287.2|287.1|287.3|287.1|287.3|287.1|287.2|287.1|8257
1613998700000|2021-02-22 12:58:20||287.2||287.2||287.2||287.2|0
1613998710000|2021-02-22 12:58:30|||||||||1000
1613998740000|2021-02-22 12:59:00|287.4|287.3|287.5|287.3|287.5|287.3|287.4|287.3|1054
1613998770000|2021-02-22 12:59:30|287.6|287.4|287.6|287.4|287.6|287.4|287.6|287.3|0
1613998790000|2021-02-22 12:59:50|287.7|287.5|287.6|287.4|287.7|287.5|287.6|287.4|0
1613998800000|2021-02-22 13:00:00|287.5||287.5||287.5||287.5||1382
1613998810000|2021-02-22 13:00:10|||||||||500
1613998830000|2021-02-22 13:00:30|287.6|287.5|287.7|287.5|287.7|287.5|287.6|287.5|2937
1613998860000|2021-02-22 13:01:00|287.6||287.6||287.6||287.6||1297
1613998870000|2021-02-22 13:01:10|287.5|287.4|287.6|287.4|287.6|287.4|287.5|287.4|6132
1613998930000|2021-02-22 13:02:10|||||||||615
1613998950000|2021-02-22 13:02:30|||||||||120
1613998990000|2021-02-22 13:03:10|287.5||287.6||287.6||287.5||1451
1613999030000|2021-02-22 13:03:50||287.5||287.5||287.5||287.5|6780
1613999040000|2021-02-22 13:04:00|287.7|287.6|287.7|287.6|287.7|287.6|287.7|287.6|3023
1613999050000|2021-02-22 13:04:10|287.8|287.7|287.8|287.7|287.8|287.7|287.8|287.7|4007
1613999060000|2021-02-22 13:04:20|287.7|287.6|287.7|287.6|287.7|287.6|287.7|287.6|5256
1613999070000|2021-02-22 13:04:30|287.8||287.7||287.8||287.7||3120
1613999080000|2021-02-22 13:04:40|287.8||287.8||287.8||287.7||11333
1613999120000|2021-02-22 13:05:20|287.9|287.7|287.9|287.7|287.9|287.8|287.9|287.7|14895
1613999130000|2021-02-22 13:05:30||287.8||287.7||287.8||287.7|3036
1613999150000|2021-02-22 13:05:50||287.8||287.8||287.8||287.8|0
1613999180000|2021-02-22 13:06:20|288|287.9|288|287.8|288|287.9|287.9|287.8|100000
1613999210000|2021-02-22 13:06:50|287.9|287.7|287.9|287.8|287.9|287.8|287.9|287.7|6048
1613999220000|2021-02-22 13:07:00|287.8|287.7|287.8|287.7|287.8|287.7|287.8|287.6|11073
1613999230000|2021-02-22 13:07:10|287.7|287.6|287.7|287.6|287.7|287.6|287.7|287.6|695
1613999240000|2021-02-22 13:07:20|287.6|287.5|287.7|287.5|287.7|287.5|287.6|287.4|4360
1613999280000|2021-02-22 13:08:00||287.6||287.5||287.6||287.5|625
1613999310000|2021-02-22 13:08:30|287.8|287.6|287.9|287.7|287.9|287.7|287.8|287.6|9979
1613999340000|2021-02-22 13:09:00|288|287.8|288|287.8|288|287.9|288|287.8|4769
1613999350000|2021-02-22 13:09:10|287.9|287.9|287.9|287.8|287.9|287.9|287.9|287.8|1329
1613999360000|2021-02-22 13:09:20|287.8|287.7|287.7|287.6|287.8|287.7|287.7|287.6|14609
1613999370000|2021-02-22 13:09:30|287.6|287.5|287.6|287.5|287.6|287.5|287.6|287.5|4779
1613999390000|2021-02-22 13:09:50|287.5|287.4|287.4|287.3|287.5|287.4|287.4|287.3|7068
1613999400000|2021-02-22 13:10:00|287.3|287.2|287.2|287.1|287.4|287.2|287.2|287.1|8807
1613999410000|2021-02-22 13:10:10|287.3|287.2|287.3|287.1|287.3|287.2|287.3|287.1|4974
1613999420000|2021-02-22 13:10:20|287.2||287.2||287.2||287.2||2189
1613999430000|2021-02-22 13:10:30|287.1|287|287.2|287.1|287.2|287.1|287.1|287|6756
1613999440000|2021-02-22 13:10:40|287.3|287.2|287.1|287|287.3|287.2|287.1|287|11327
1613999450000|2021-02-22 13:10:50|287|286.9|287|286.9|287.2|287|287|286.9|21849
1613999460000|2021-02-22 13:11:00|287.1|286.8|287.1|287|287.2|287|287.1|286.8|0
1613999470000|2021-02-22 13:11:10|287.2||287.1||287.2||287.1||0
1613999490000|2021-02-22 13:11:30|287.2|287.1|287.5|287.3|287.5|287.3|287.2|287.1|6883
1613999500000|2021-02-22 13:11:40|287.4||287.4||287.4||287.4||0
1613999550000|2021-02-22 13:12:30|287.5|287.4|287.5|287.4|287.5|287.4|287.5|287.4|3799
1613999560000|2021-02-22 13:12:40|287.6|287.5|287.7|287.5|287.7|287.5|287.6|287.5|226
1613999570000|2021-02-22 13:12:50|287.8|287.6|287.8|287.6|287.8|287.6|287.8|287.6|0
1613999580000|2021-02-22 13:13:00|287.7|287.5|287.5|287.4|287.7|287.5|287.5|287.4|14626
1613999590000|2021-02-22 13:13:10|287.4|287.3|287.4|287.3|287.5|287.3|287.4|287.3|3237
1613999600000|2021-02-22 13:13:20|287.5|287.4|287.6|287.4|287.6|287.4|287.5|287.4|8813
1613999620000|2021-02-22 13:13:40|287.5|287.3|287.5|287.4|287.5|287.4|287.4|287.3|8357
1613999630000|2021-02-22 13:13:50|287.4|287.3|287.4|287.3|287.4|287.3|287.4|287.3|5016
1613999660000|2021-02-22 13:14:20|287.5|287.4|287.5|287.3|287.5|287.4|287.4|287.3|5318
1613999680000|2021-02-22 13:14:40||287.4||287.4||287.4||287.4|944
1613999700000|2021-02-22 13:15:00|287.4|287.3|287.5|287.4|287.5|287.4|287.4|287.3|10425
1613999710000|2021-02-22 13:15:10|287.6||287.6||287.6||287.6||0
1613999720000|2021-02-22 13:15:20|287.5||287.5||287.5||287.5||0
1613999730000|2021-02-22 13:15:30|287.6||287.5||287.6||287.5||0
1613999760000|2021-02-22 13:16:00|||||||||1133
1613999790000|2021-02-22 13:16:30|287.4|287.3|287.5|287.3|287.5|287.4|287.4|287.3|13345
1613999820000|2021-02-22 13:17:00||287.4||287.4||287.4||287.4|0
1613999850000|2021-02-22 13:17:30|287.6|287.5|287.6|287.4|287.6|287.5|287.6|287.4|2144
1613999910000|2021-02-22 13:18:30||287.5||287.5||287.5||287.5|1518
1613999940000|2021-02-22 13:19:00|287.5|287.4|287.5|287.4|287.5|287.4|287.5|287.4|8493
1613999960000|2021-02-22 13:19:20|287.4|287.3|287.3|287.2|287.5|287.3|287.3|287.2|11887
1613999990000|2021-02-22 13:19:50|287.2|287.1|287.2|287.1|287.3|287.1|287.2|287|2766
1614000000000|2021-02-22 13:20:00|287.1|287|287.1|287|287.1|287|287|286.9|6449
1614000060000|2021-02-22 13:21:00|287|286.9|286.9|286.8|287|286.9|286.9|286.8|8301
1614000070000|2021-02-22 13:21:10||286.7||286.7||286.7||286.7|2641
1614000090000|2021-02-22 13:21:30|286.8|286.6|286.8|286.7|286.8|286.7|286.8|286.6|0
1614000110000|2021-02-22 13:21:50|286.7|286.6|286.8|286.6|286.8|286.6|286.7|286.6|5212
1614000120000|2021-02-22 13:22:00|286.7||286.7||286.7||286.7||0
1614000130000|2021-02-22 13:22:10|286.8|286.7|286.7|286.6|286.8|286.7|286.7|286.6|4831
1614000190000|2021-02-22 13:23:10|||||||||1230
1614000210000|2021-02-22 13:23:30|286.8|286.7|286.8|286.7|286.8|286.7|286.8|286.7|12130
1614000230000|2021-02-22 13:23:50|286.9|286.8|287.1|286.9|287.1|286.9|286.9|286.8|936
1614000250000|2021-02-22 13:24:10||287||287||287||287|1105
1614000260000|2021-02-22 13:24:20|287|286.9|287|286.9|287|286.9|287|286.9|13247
1614000270000|2021-02-22 13:24:30|287.1|287|287.1|287|287.1|287|287.1|287|0
1614000290000|2021-02-22 13:24:50|287.2||287.2||287.2||287.2||357
1614000310000|2021-02-22 13:25:10||287.1||287.1||287.1||287.1|1145
1614000320000|2021-02-22 13:25:20|287.3||287.3||287.3||287.3||0
1614000330000|2021-02-22 13:25:30|287.2|287.2|287|286.9|287.2|287.2|287|286.9|13106
1614000360000|2021-02-22 13:26:00|287.1|287|287.1|286.9|287.2|287.1|287.1|286.9|50225
1614000390000|2021-02-22 13:26:30|||||||||976
1614000420000|2021-02-22 13:27:00||287||287||287||287|0
1614000450000|2021-02-22 13:27:30|287.2|287.1|287.2|287.1|287.2|287.1|287.2|287.1|2159
1614000470000|2021-02-22 13:27:50|287.3||287.3||287.3||287.3||0
1614000490000|2021-02-22 13:28:10|287.4|287.2|287.4|287.2|287.4|287.2|287.3|287.2|0
1614000510000|2021-02-22 13:28:30|287.5|287.3|287.5|287.3|287.5|287.3|287.5|287.3|1011
1614000520000|2021-02-22 13:28:40|287.4|287.4|287.3|287.2|287.4|287.4|287.3|287.2|15029
1614000570000|2021-02-22 13:29:30|287.4||287.4||287.4||287.4||3800
1614000580000|2021-02-22 13:29:40|287.5|287.4|287.5|287.3|287.6|287.5|287.4|287.3|33914
1614000590000|2021-02-22 13:29:50|287.4||287.4||287.4||287.4||0
1614000600000|2021-02-22 13:30:00||287.2||287.2||287.2||287.2|8378
1614000620000|2021-02-22 13:30:20||287.3||287.3||287.3||287.3|0
1614000640000|2021-02-22 13:30:40||287.2||287.2||287.2||287.2|2075
1614000680000|2021-02-22 13:31:20||287.3||287.3||287.3||287.3|0
1614000690000|2021-02-22 13:31:30||287.2||287.2||287.2||287.2|2715
1614000700000|2021-02-22 13:31:40|287.3||287.3||287.3||287.3||1292
1614000720000|2021-02-22 13:32:00|287.2|287.1|287.2|287.1|287.2|287.1|287.2|287.1|7952
1614000770000|2021-02-22 13:32:50|287.1|287|287.1|286.9|287.1|287|287.1|286.9|6005
1614000780000|2021-02-22 13:33:00||287||287||287||287|0
1614000800000|2021-02-22 13:33:20|287.2|287.1|287.1|286.9|287.2|287.1|287.1|286.9|13550
1614000810000|2021-02-22 13:33:30||287||286.9||287||286.9|0
1614000820000|2021-02-22 13:33:40|287||287||287||287||2021
1614000830000|2021-02-22 13:33:50|||||||||1084
1614000860000|2021-02-22 13:34:20|286.9|286.8|286.8|286.7|286.9|286.8|286.8|286.7|4509
1614000870000|2021-02-22 13:34:30||286.6||286.7||286.7||286.6|0
1614000880000|2021-02-22 13:34:40||286.6||286.6||286.6||286.6|0
1614000900000|2021-02-22 13:35:00||286.7||286.6||286.7||286.6|0
1614000920000|2021-02-22 13:35:20|286.9|286.7|286.9|286.8|286.9|286.8|286.9|286.7|5524
1614000960000|2021-02-22 13:36:00|287|286.9|286.9|286.8|287|286.9|286.9|286.8|1405
1614000980000|2021-02-22 13:36:20|||||||||1420
1614001040000|2021-02-22 13:37:20|286.8|286.7|286.7|286.6|286.8|286.7|286.7|286.6|9344
1614001060000|2021-02-22 13:37:40|||||||||7300
1614001070000|2021-02-22 13:37:50|286.6|286.5|286.3|286.2|286.6|286.5|286.3|286.1|53899
1614001080000|2021-02-22 13:38:00|286.4||286.4||286.4||286.4||0
1614001130000|2021-02-22 13:38:50|286.5|286.3|286.4|286.3|286.5|286.3|286.4|286.2|3594
1614001140000|2021-02-22 13:39:00|286.5|286.4|286.7|286.5|286.7|286.5|286.5|286.4|10909
1614001150000|2021-02-22 13:39:10||286.6||286.6||286.6||286.6|0
1614001160000|2021-02-22 13:39:20|286.6|286.5|286.6|286.5|286.6|286.5|286.6|286.5|5662
1614001170000|2021-02-22 13:39:30|286.5|286.4|286.6|286.4|286.6|286.4|286.5|286.4|665
1614001180000|2021-02-22 13:39:40|286.5||286.5||286.5||286.5||0
1614001190000|2021-02-22 13:39:50|286.6|286.5|286.6|286.5|286.6|286.5|286.6|286.5|663
1614001210000|2021-02-22 13:40:10|||||||||1186
1614001220000|2021-02-22 13:40:20|286.5|286.4|286.5|286.4|286.6|286.4|286.5|286.4|6652
1614001250000|2021-02-22 13:40:50|286.4|286.3|286.4|286.3|286.4|286.3|286.4|286.3|2756
1614001260000|2021-02-22 13:41:00|286.5|286.4|286.3|286.2|286.5|286.4|286.3|286.2|17003
1614001270000|2021-02-22 13:41:10|286.2|286.1|286.2|286.1|286.2|286.1|286.2|286.1|4803
1614001280000|2021-02-22 13:41:20|286.3|286|286.3|286.1|286.3|286.1|286.3|286|9609
1614001290000|2021-02-22 13:41:30|286.2||286.2||286.2||286.2||0
1614001300000|2021-02-22 13:41:40|286.1|286|286.1|286|286.1|286|286.1|286|2756
1614001310000|2021-02-22 13:41:50||285.9||285.9||285.9||285.9|3703
1614001320000|2021-02-22 13:42:00|286.2|286|286.3|286.2|286.3|286.2|286.2|286|20961
1614001330000|2021-02-22 13:42:10|286.2|286.1|285.8|285.7|286.2|286.1|285.6|285.5|143809
1614001340000|2021-02-22 13:42:20|285.9|285.8|285.7|285.6|285.9|285.8|285.7|285.6|7908
1614001350000|2021-02-22 13:42:30|285.8|285.7|285.8|285.6|285.8|285.7|285.7|285.6|30194
1614001360000|2021-02-22 13:42:40|285.7|285.7|285.8|285.6|285.8|285.7|285.7|285.6|6380
1614001390000|2021-02-22 13:43:10|285.7||285.7||285.7||285.7||0
1614001400000|2021-02-22 13:43:20|285.8||285.8||285.8||285.8||0
1614001410000|2021-02-22 13:43:30|285.7||285.7||285.7||285.7||0
1614001420000|2021-02-22 13:43:40|||||||||1219
1614001430000|2021-02-22 13:43:50|285.6|285.5|285.6|285.5|285.6|285.5|285.6|285.5|24530
1614001450000|2021-02-22 13:44:10|285.5|285.4|285.4|285.2|285.5|285.4|285.4|285.2|11900
1614001490000|2021-02-22 13:44:50|285.5|285.3|285.5|285.4|285.6|285.5|285.4|285.3|17265
1614001500000|2021-02-22 13:45:00|||||||||4111
1614001530000|2021-02-22 13:45:30|285.6|285.5|285.6|285.5|285.6|285.5|285.6|285.5|6393
1614001540000|2021-02-22 13:45:40|285.5|285.4|285.6|285.4|285.6|285.4|285.5|285.4|0
1614001550000|2021-02-22 13:45:50|285.7|285.5|285.7|285.5|285.7|285.6|285.7|285.5|1421
1614001580000|2021-02-22 13:46:20|285.8|285.6|285.8|285.6|285.8|285.7|285.8|285.6|2047
1614001590000|2021-02-22 13:46:30|285.7|285.5|285.7|285.5|285.7|285.5|285.7|285.5|0
1614001610000|2021-02-22 13:46:50|285.8|285.6|285.8|285.6|285.8|285.6|285.8|285.6|1130
1614001630000|2021-02-22 13:47:10|285.7|285.7|285.8|285.6|285.9|285.8|285.7|285.6|35470
1614001640000|2021-02-22 13:47:20|285.7|285.5|285.4|285.3|285.7|285.5|285.4|285.3|33157
1614001660000|2021-02-22 13:47:40|285.6|285.4|285.6|285.4|285.6|285.5|285.5|285.4|23085
1614001670000|2021-02-22 13:47:50|285.5|285.3|285.5|285.3|285.5|285.3|285.5|285.3|0
1614001690000|2021-02-22 13:48:10|285.4||285.4||285.4||285.4||0
1614001700000|2021-02-22 13:48:20|285.5||285.5||285.5||285.5||810
1614001710000|2021-02-22 13:48:30|285.6|285.4|285.6|285.4|285.6|285.4|285.6|285.4|0
1614001730000|2021-02-22 13:48:50||285.5||285.5||285.5||285.5|1
1614001740000|2021-02-22 13:49:00|285.5|285.4|285.5|285.4|285.5|285.4|285.5|285.4|1226
1614001750000|2021-02-22 13:49:10|285.6||285.6||285.6||285.6||0
1614001760000|2021-02-22 13:49:20|285.5|285.5|285.6|285.4|285.6|285.5|285.5|285.4|1069
1614001780000|2021-02-22 13:49:40|285.5||285.5||285.5||285.5||0
1614001800000|2021-02-22 13:50:00|285.6|285.4|285.6|285.4|285.6|285.4|285.6|285.4|0
1614001820000|2021-02-22 13:50:20|285.5|285.3|285.6|285.4|285.6|285.4|285.5|285.3|0
1614001830000|2021-02-22 13:50:30|285.5|285.3|285.5|285.3|285.5|285.3|285.5|285.3|1035
1614001840000|2021-02-22 13:50:40|285.4|285.1|285.4|285.1|285.4|285.1|285.4|285.1|2662
1614001850000|2021-02-22 13:50:50|285.3||285.3||285.3||285.3||0
1614001860000|2021-02-22 13:51:00|285.4|285.2|285.4|285.2|285.4|285.2|285.4|285.2|16
1614001880000|2021-02-22 13:51:20|285.5|285.1|285.3|285.1|285.5|285.2|285.3|285.1|2268
1614001890000|2021-02-22 13:51:30|285.4||285.4||285.4||285.4||0
1614001930000|2021-02-22 13:52:10|285.5|285.2|285.5|285.3|285.5|285.3|285.5|285.2|0
1614001940000|2021-02-22 13:52:20||285.2||285.2||285.2||285.2|0
1614001950000|2021-02-22 13:52:30||285.3||285.3||285.3||285.3|0
1614001960000|2021-02-22 13:52:40|285.6|285.4|285.6|285.4|285.6|285.4|285.6|285.4|827
1614002020000|2021-02-22 13:53:40|285.7|285.5|285.7|285.5|285.7|285.5|285.7|285.5|2434
1614002050000|2021-02-22 13:54:10|285.6|285.4|285.6|285.4|285.6|285.4|285.6|285.4|718
1614002080000|2021-02-22 13:54:40||285.3||285.3||285.3||285.3|3527
1614002100000|2021-02-22 13:55:00|||||||||764
1614002130000|2021-02-22 13:55:30|285.8|285.5|285.8|285.5|285.8|285.5|285.8|285.5|1102
1614002140000|2021-02-22 13:55:40||285.6||285.6||285.6||285.6|875
1614002150000|2021-02-22 13:55:50|285.9|285.7|285.9|285.7|285.9|285.7|285.9|285.7|0
1614002200000|2021-02-22 13:56:40|||||||||287
1614002230000|2021-02-22 13:57:10|286|285.8|286|285.8|286|285.8|286|285.8|0
1614002260000|2021-02-22 13:57:40|285.9|285.7|286|285.7|286|285.7|285.9|285.7|0
1614002270000|2021-02-22 13:57:50||285.8||285.8||285.8||285.8|0
1614002320000|2021-02-22 13:58:40|||||||||665
1614002400000|2021-02-22 14:00:00|285.9|285.6|285.9|285.6|285.9|285.6|285.9|285.6|3597
1614002410000|2021-02-22 14:00:10|285.8||285.8||285.8||285.8||0
1614002420000|2021-02-22 14:00:20|||||||||806
1614002460000|2021-02-22 14:01:00|285.9|285.7|285.9|285.7|285.9|285.7|285.9|285.7|2752
1614002480000|2021-02-22 14:01:20|286|285.8|286|285.8|286|285.8|286|285.8|1432
1614002510000|2021-02-22 14:01:50|286.2|285.9|286.1|285.9|286.2|285.9|286.1|285.9|1582
1614002520000|2021-02-22 14:02:00|||||||||1092
1614002540000|2021-02-22 14:02:20|286|285.8|286|285.8|286|285.8|286|285.8|769
1614002550000|2021-02-22 14:02:30|||||||||963
1614002570000|2021-02-22 14:02:50|286.1|285.9|286.1|285.9|286.1|285.9|286.1|285.9|1000
1614002590000|2021-02-22 14:03:10|286.3|286|286.3|286|286.3|286|286.3|286|754
1614002600000|2021-02-22 14:03:20|286.2|285.9|286.3|286|286.3|286|286.2|285.9|1103
1614002630000|2021-02-22 14:03:50|286.2||286.2||286.2||286.2||250
1614002640000|2021-02-22 14:04:00|286.1|285.9|286.1|285.9|286.1|285.9|286.1|285.9|0
1614002680000|2021-02-22 14:04:40|286|285.8|286|285.8|286.1|285.9|286|285.8|1224
1614002690000|2021-02-22 14:04:50|286.1||286.1||286.1||286.1||0
1614002700000|2021-02-22 14:05:00|||||||||757
1614002760000|2021-02-22 14:06:00||285.9||285.9||285.9||285.9|1265
1614002770000|2021-02-22 14:06:10|285.9|285.8|285.9|285.8|285.9|285.8|285.9|285.8|8579
1614002810000|2021-02-22 14:06:50|286|285.9|285.9|285.8|286|285.9|285.9|285.8|8074
1614002830000|2021-02-22 14:07:10|||||||||1196
1614002890000|2021-02-22 14:08:10|286|285.9|286|285.9|286|285.9|286|285.9|2583
1614002900000|2021-02-22 14:08:20|||||||||4
1614002920000|2021-02-22 14:08:40|286.1|286|286.1|285.9|286.1|286|286.1|285.9|2083
1614002960000|2021-02-22 14:09:20||286||286||286||286|0
1614002980000|2021-02-22 14:09:40|286|285.9|285.9|285.8|286.1|285.9|285.9|285.8|32730
1614003000000|2021-02-22 14:10:00|285.8|285.7|285.8|285.7|285.8|285.7|285.8|285.7|7161
1614003010000|2021-02-22 14:10:10|285.7|285.6|285.7|285.5|285.7|285.6|285.7|285.5|48170
1614003020000|2021-02-22 14:10:20|285.6|285.6|285.7|285.6|285.7|285.6|285.6|285.6|8329
1614003030000|2021-02-22 14:10:30|285.6|285.5|285.6|285.5|285.6|285.5|285.6|285.5|3953
1614003040000|2021-02-22 14:10:40|285.7|285.6|285.7|285.6|285.7|285.6|285.6|285.5|2323
1614003080000|2021-02-22 14:11:20|285.8|285.7|285.8|285.7|285.8|285.7|285.8|285.6|3725
1614003100000|2021-02-22 14:11:40|285.9|285.8|285.8|285.7|285.9|285.8|285.8|285.7|17478
1614003120000|2021-02-22 14:12:00|285.7|285.6|285.9|285.8|285.9|285.8|285.7|285.6|14631
1614003140000|2021-02-22 14:12:20|||||||||2818
1614003150000|2021-02-22 14:12:30|285.8|285.7|285.8|285.7|285.9|285.7|285.8|285.7|407
1614003180000|2021-02-22 14:13:00|||||||||949
1614003190000|2021-02-22 14:13:10|285.9|285.8|285.9|285.8|285.9|285.8|285.9|285.7|13852
1614003200000|2021-02-22 14:13:20||285.7||285.7||285.7||285.7|701
1614003210000|2021-02-22 14:13:30||285.8||285.7||285.8||285.7|0
1614003220000|2021-02-22 14:13:40||285.8||285.8||285.8||285.8|0
1614003230000|2021-02-22 14:13:50|285.8|285.7|285.8|285.7|285.8|285.8|285.8|285.7|0
1614003240000|2021-02-22 14:14:00|||||||||1260
1614003250000|2021-02-22 14:14:10|285.9|285.8|285.9|285.8|285.9|285.8|285.9|285.8|0
1614003300000|2021-02-22 14:15:00|||||||||5647
1614003310000|2021-02-22 14:15:10|286|285.9|286|285.8|286|285.9|286|285.8|959
1614003360000|2021-02-22 14:16:00|286.1|285.9|286.2|286|286.2|286|286.1|285.9|2287
1614003370000|2021-02-22 14:16:10|286.1||286.1||286.1||286.1||0
1614003410000|2021-02-22 14:16:50|286|285.9|286|285.9|286|285.9|286|285.9|16280
1614003440000|2021-02-22 14:17:20|285.9|285.8|285.9|285.8|285.9|285.8|285.9|285.8|603
1614003460000|2021-02-22 14:17:40|285.8|285.7|285.8|285.6|285.8|285.7|285.8|285.6|4574
1614003470000|2021-02-22 14:17:50|285.7||285.7||285.7||285.7||0
1614003480000|2021-02-22 14:18:00|285.8||285.8||285.8||285.7||2078
1614003520000|2021-02-22 14:18:40||285.7||285.7||285.7||285.7|952
1614003530000|2021-02-22 14:18:50||285.6||285.6||285.6||285.6|0
1614003560000|2021-02-22 14:19:20||285.7||285.7||285.7||285.7|0
1614003580000|2021-02-22 14:19:40|||||||||1388
1614003590000|2021-02-22 14:19:50|285.9||285.9||285.9||285.9||0
1614003600000|2021-02-22 14:20:00|285.8||285.8||285.8||285.8||0
1614003620000|2021-02-22 14:20:20|||||||||2753
1614003640000|2021-02-22 14:20:40|||||||||1248
1614003650000|2021-02-22 14:20:50|285.7|285.6|285.6|285.5|285.7|285.6|285.6|285.4|14051
1614003690000|2021-02-22 14:21:30|285.5|285.4|285.5|285.4|285.5|285.4|285.5|285.4|3702
1614003710000|2021-02-22 14:21:50|285.6||285.6||285.6||285.6||3425
1614003730000|2021-02-22 14:22:10||285.5||285.5||285.5||285.5|0
1614003750000|2021-02-22 14:22:30|285.7||285.7||285.7||285.7||0
1614003760000|2021-02-22 14:22:40|285.8|285.6|285.7|285.6|285.9|285.7|285.7|285.6|11845
1614003770000|2021-02-22 14:22:50|285.8||285.8||285.8||285.8||1094
1614003820000|2021-02-22 14:23:40|285.7|285.7|285.7|285.6|285.7|285.7|285.7|285.6|1432
1614003830000|2021-02-22 14:23:50|285.6|285.5|285.7|285.5|285.7|285.5|285.6|285.5|4510
1614003870000|2021-02-22 14:24:30|285.6||285.6||285.6||285.6||0
1614003880000|2021-02-22 14:24:40|285.7||285.7||285.7||285.7||0
1614003890000|2021-02-22 14:24:50|285.8|285.6|285.8|285.6|285.8|285.6|285.7|285.6|608
1614003900000|2021-02-22 14:25:00|285.7|285.5|285.7|285.6|285.7|285.6|285.7|285.5|8512
1614003950000|2021-02-22 14:25:50|285.8|285.7|285.9|285.8|285.9|285.8|285.8|285.7|7156
1614003960000|2021-02-22 14:26:00|||||||||963
1614003970000|2021-02-22 14:26:10|285.8|285.7|285.9|285.7|285.9|285.8|285.8|285.7|7921
1614003990000|2021-02-22 14:26:30||285.8||285.7||285.8||285.7|0
1614004000000|2021-02-22 14:26:40|285.8||285.8||285.8||285.8||0
1614004020000|2021-02-22 14:27:00|285.9|285.8|285.9|285.7|285.9|285.8|285.9|285.7|3053
1614004030000|2021-02-22 14:27:10||285.8||285.8||285.8||285.8|0
1614004060000|2021-02-22 14:27:40|285.8|285.7|285.9|285.7|286|285.9|285.8|285.7|35272
1614004070000|2021-02-22 14:27:50|285.8|285.6|285.8|285.6|285.8|285.7|285.7|285.6|16242
1614004110000|2021-02-22 14:28:30||285.7||285.7||285.7||285.7|0
1614004130000|2021-02-22 14:28:50|285.9|285.8|285.9|285.8|285.9|285.8|285.9|285.8|700
1614004140000|2021-02-22 14:29:00|286|285.9|286|285.8|286|285.9|286|285.8|0
1614004150000|2021-02-22 14:29:10||285.9||285.8||285.9||285.8|0
1614004160000|2021-02-22 14:29:20|||||||||60
1614004170000|2021-02-22 14:29:30|285.9|285.9|285.9|285.8|285.9|285.9|285.9|285.8|7845
1614004180000|2021-02-22 14:29:40|||||||||2663
1614004190000|2021-02-22 14:29:50|||||||||1300
1614004210000|2021-02-22 14:30:10|||||||||3798
1614004250000|2021-02-22 14:30:50|285.8|285.7|285.8|285.7|285.8|285.7|285.8|285.7|11183
1614004260000|2021-02-22 14:31:00|285.7|285.6|285.7|285.6|285.7|285.6|285.7|285.6|0
1614004300000|2021-02-22 14:31:40|285.8|285.7|285.9|285.8|285.9|285.8|285.8|285.7|3590
1614004310000|2021-02-22 14:31:50|||||||||712
1614004320000|2021-02-22 14:32:00|285.8|285.7|285.8|285.7|285.8|285.7|285.8|285.7|6967
1614004340000|2021-02-22 14:32:20|285.9|285.8|285.9|285.8|285.9|285.8|285.9|285.8|12
1614004350000|2021-02-22 14:32:30|285.8|285.7|285.8|285.7|285.8|285.7|285.8|285.7|0
1614004360000|2021-02-22 14:32:40||285.6||285.7||285.7||285.6|0
1614004380000|2021-02-22 14:33:00|||||||||926
1614004430000|2021-02-22 14:33:50|285.9|285.8|285.9|285.8|285.9|285.8|285.9|285.8|1926
1614004440000|2021-02-22 14:34:00|||||||||1241
1614004450000|2021-02-22 14:34:10|286|285.9|286.2|286.1|286.2|286.1|285.9|285.9|31560
1614004470000|2021-02-22 14:34:30|286.1|286|286.1|285.9|286.1|286|286|285.9|30734
1614004480000|2021-02-22 14:34:40|286||286||286||286||0
1614004490000|2021-02-22 14:34:50|286.1|286|286.1|286|286.1|286|286.1|286|1224
1614004500000|2021-02-22 14:35:00||285.9||286||286||285.9|1065
1614004520000|2021-02-22 14:35:20|286.2|286.1|286.3|286.2|286.4|286.2|286.1|286|13777
1614004530000|2021-02-22 14:35:30|286.5|286.3|286.4|286.2|286.5|286.3|286.4|286.2|17086
1614004550000|2021-02-22 14:35:50|286.3|286|286.3|286|286.3|286|286.3|286|0
1614004560000|2021-02-22 14:36:00|286.1|285.9|286.1|285.9|286.1|286|286.1|285.9|14675
1614004580000|2021-02-22 14:36:20|286.2|286|286.2|286|286.4|286.3|286.2|286|38987
1614004590000|2021-02-22 14:36:30|286.1|286.1|286.1|285.9|286.1|286.1|286.1|285.9|2000
1614004610000|2021-02-22 14:36:50|286.2|286|286.1|285.9|286.2|286|286|285.9|14122
1614004630000|2021-02-22 14:37:10|286.2|286|286.2|286.1|286.2|286.1|286.2|286|0
1614004640000|2021-02-22 14:37:20|286.1|286|286.2|286|286.2|286|286.1|286|6212
1614004660000|2021-02-22 14:37:40||286.1||286||286.1||286|0
1614004670000|2021-02-22 14:37:50|286.1|286.1|286.3|286.1|286.3|286.2|286.1|286.1|21626
1614004690000|2021-02-22 14:38:10|286.2|286|286.1|286|286.2|286|286.1|286|29485
1614004720000|2021-02-22 14:38:40|286|285.9|286|285.9|286|285.9|286|285.9|10102
1614004740000|2021-02-22 14:39:00|285.9|285.8|285.9|285.8|285.9|285.8|285.9|285.8|4478
1614004750000|2021-02-22 14:39:10|286|285.9|286.1|286|286.1|286|286|285.9|3656
1614004760000|2021-02-22 14:39:20|286|285.9|286.1|285.9|286.1|285.9|286|285.9|13084
1614004780000|2021-02-22 14:39:40|286.2|286|286.3|286.1|286.3|286.1|286.2|286|0
1614004790000|2021-02-22 14:39:50|286.2|286.2|286.3|286.1|286.3|286.2|286.2|286.1|5442
1614004800000|2021-02-22 14:40:00|286.4|286.2|286.4|286.3|286.4|286.3|286.4|286.2|4676
1614004810000|2021-02-22 14:40:10|286.3|286.2|286.4|286.2|286.4|286.2|286.3|286.2|15763
1614004820000|2021-02-22 14:40:20|286.5|286.3|286.6|286.4|286.6|286.4|286.5|286.2|8934
1614004830000|2021-02-22 14:40:30|286.7|286.5|286.7|286.6|286.7|286.6|286.7|286.5|0
1614004840000|2021-02-22 14:40:40|286.6|286.5|286.7|286.6|286.7|286.6|286.6|286.5|5790
1614004850000|2021-02-22 14:40:50|286.8|286.7|286.9|286.7|287|286.8|286.7|286.6|50412
1614004860000|2021-02-22 14:41:00|286.8||286.8||286.8||286.8||0
1614004870000|2021-02-22 14:41:10|||||||||1045
1614004880000|2021-02-22 14:41:20|286.7|286.6|286.7|286.5|286.7|286.6|286.7|286.5|6343
1614004890000|2021-02-22 14:41:30||286.6||286.5||286.6||286.5|0
1614004900000|2021-02-22 14:41:40|286.6||286.6||286.6||286.6||6015
1614004910000|2021-02-22 14:41:50|286.5|286.4|286.6|286.5|286.6|286.5|286.5|286.4|8203
1614004920000|2021-02-22 14:42:00|286.7|286.4|286.7|286.5|286.7|286.5|286.7|286.4|4400
1614004940000|2021-02-22 14:42:20|286.8|286.6|286.8|286.7|286.8|286.7|286.7|286.6|589
1614004950000|2021-02-22 14:42:30|286.9||286.9||286.9||286.9||1000
1614004960000|2021-02-22 14:42:40||286.8||286.8||286.8||286.8|0
1614004970000|2021-02-22 14:42:50|287||287||287||287||0
1614004990000|2021-02-22 14:43:10|286.9|286.9|287.1|286.9|287.1|286.9|286.9|286.9|16091
1614005000000|2021-02-22 14:43:20|287.2|287|287.2|287|287.2|287|287.1|287|1073
1614005010000|2021-02-22 14:43:30||287.1||287||287.1||287|0
1614005020000|2021-02-22 14:43:40|287.3|287.1|287.4|287.2|287.4|287.3|287.3|287.1|22283
1614005030000|2021-02-22 14:43:50||287.3||287.2||287.3||287.2|5000
1614005040000|2021-02-22 14:44:00||287.3||287.3||287.3||287.2|0
1614005050000|2021-02-22 14:44:10|287.5|287.4|287.5|287.4|287.5|287.4|287.5|287.4|14789
1614005060000|2021-02-22 14:44:20|287.6||287.5||287.6||287.5||0
1614005070000|2021-02-22 14:44:30|287.6||287.6||287.6||287.6||0
1614005080000|2021-02-22 14:44:40|287.5||287.6||287.6||287.5||0
1614005110000|2021-02-22 14:45:10|287.7|287.5|287.8|287.6|287.8|287.6|287.7|287.5|1484
1614005130000|2021-02-22 14:45:30|287.7||287.7||287.8||287.7||0
1614005140000|2021-02-22 14:45:40|||||||||1
1614005150000|2021-02-22 14:45:50|287.6|287.5|287.6|287.5|287.6|287.5|287.6|287.5|14433
1614005180000|2021-02-22 14:46:20|287.7||287.7||287.7||287.7||0
1614005190000|2021-02-22 14:46:30|287.6|287.4|287.6|287.4|287.6|287.4|287.5|287.4|13732
1614005210000|2021-02-22 14:46:50|287.5|287.3|287.4|287.3|287.5|287.3|287.4|287.3|2591
1614005220000|2021-02-22 14:47:00|287.5|287.4|287.6|287.4|287.6|287.4|287.4|287.4|0
1614005240000|2021-02-22 14:47:20|287.7|287.5|287.6|287.5|287.7|287.5|287.6|287.5|501
1614005270000|2021-02-22 14:47:50|||||||||1253
1614005280000|2021-02-22 14:48:00|287.7||287.7||287.7||287.7||0
1614005300000|2021-02-22 14:48:20||287.6||287.6||287.6||287.6|0
1614005330000|2021-02-22 14:48:50|||||||||1192
1614005370000|2021-02-22 14:49:30|287.6|287.5|287.6|287.4|287.6|287.5|287.5|287.4|21880
1614005400000|2021-02-22 14:50:00|287.5|287.3|287.5|287.3|287.5|287.3|287.4|287.3|8302
1614005420000|2021-02-22 14:50:20||287.4||287.4||287.4||287.4|0
1614005430000|2021-02-22 14:50:30|287.4|287.3|287.3|287.2|287.4|287.3|287.3|287.2|4969
1614005490000|2021-02-22 14:51:30|287.4|287.3|287.5|287.4|287.5|287.4|287.4|287.3|5586
1614005500000|2021-02-22 14:51:40|287.4|287.3|287.5|287.4|287.5|287.4|287.4|287.3|9385
1614005530000|2021-02-22 14:52:10|287.6|287.5|287.6|287.4|287.6|287.5|287.5|287.4|5138
1614005550000|2021-02-22 14:52:30||287.5||287.5||287.5||287.4|4819
1614005560000|2021-02-22 14:52:40|||||||||980
1614005600000|2021-02-22 14:53:20|287.5|287.4|287.5|287.4|287.5|287.4|287.5|287.4|17613
1614005660000|2021-02-22 14:54:20|287.6|287.5|287.4|287.3|287.6|287.5|287.4|287.3|11936
1614005690000|2021-02-22 14:54:50|287.5|287.4|287.5|287.4|287.6|287.4|287.5|287.4|7364
1614005700000|2021-02-22 14:55:00|287.6||287.5||287.6||287.5||0
1614005710000|2021-02-22 14:55:10|287.4|287.3|287.5|287.3|287.5|287.3|287.4|287.3|7427
1614005720000|2021-02-22 14:55:20|287.6|287.4|287.6|287.5|287.6|287.5|287.6|287.3|11240
1614005740000|2021-02-22 14:55:40|287.5|287.4|287.5|287.3|287.5|287.4|287.5|287.3|5918
1614005750000|2021-02-22 14:55:50||287.4||287.4||287.4||287.3|3176
1614005760000|2021-02-22 14:56:00|287.4|287.3|287.4|287.2|287.4|287.3|287.4|287.2|1697
1614005770000|2021-02-22 14:56:10|287.3|287.1|287.3|287.2|287.3|287.2|287.3|287.1|0
1614005800000|2021-02-22 14:56:40|287.4|287.3|287.5|287.3|287.5|287.4|287.4|287.2|11029
1614005840000|2021-02-22 14:57:20|287.4|287.2|287.4|287.3|287.4|287.3|287.3|287.2|16507
1614005850000|2021-02-22 14:57:30|287.5||287.5||287.5||287.5||0
1614005860000|2021-02-22 14:57:40||287.4||287.4||287.4||287.3|1044
1614005870000|2021-02-22 14:57:50|287.6|287.5|287.5|287.3|287.6|287.5|287.5|287.3|17635
1614005890000|2021-02-22 14:58:10|287.6|287.4|287.6|287.5|287.6|287.5|287.6|287.4|9831
1614005900000|2021-02-22 14:58:20|287.7||287.6||287.7||287.6||14933
1614005930000|2021-02-22 14:58:50|||||||||1048
1614005940000|2021-02-22 14:59:00|287.7|287.6|287.7|287.6|287.7|287.6|287.6|287.6|3711
1614005950000|2021-02-22 14:59:10|287.8||287.8||287.8||287.8||0
1614005960000|2021-02-22 14:59:20|287.7|287.7|287.8|287.7|287.8|287.7|287.7|287.6|17000
1614005990000|2021-02-22 14:59:50|||||||||1283
1614006000000|2021-02-22 15:00:00|287.7|287.6|287.8|287.6|287.8|287.7|287.7|287.6|9472
1614006020000|2021-02-22 15:00:20||287.7||287.6||287.7||287.6|0
1614006030000|2021-02-22 15:00:30|287.7|287.7|287.8|287.7|287.8|287.7|287.7|287.7|26080
1614006040000|2021-02-22 15:00:40|287.7|287.6|287.7|287.6|287.7|287.6|287.7|287.6|10763
1614006050000|2021-02-22 15:00:50|||||||||1215
1614006070000|2021-02-22 15:01:10|287.8|287.7|287.5|287.4|287.8|287.7|287.5|287.4|82039
1614006080000|2021-02-22 15:01:20|287.6|287.3|287.3|287.2|287.6|287.3|287.3|287.2|2000
1614006100000|2021-02-22 15:01:40||287.1||287.1||287.1||287.1|0
1614006110000|2021-02-22 15:01:50|287.2|287|287.2|287.1|287.2|287.1|287.2|287|1029
1614006140000|2021-02-22 15:02:20|||||||||347
1614006150000|2021-02-22 15:02:30|287.1|287|287.1|287|287.2|287|287.1|287|9304
1614006160000|2021-02-22 15:02:40|287.2|287.1|287.2|287.1|287.2|287.1|287.1|287.1|730
1614006170000|2021-02-22 15:02:50|287.3|287|287.3|287.2|287.3|287.2|287.3|287|11965
1614006180000|2021-02-22 15:03:00|287.4||287.4||287.4||287.4||0
1614006200000|2021-02-22 15:03:20|287.3|287.3|287.3|287.2|287.3|287.3|287.3|287.2|4809
1614006210000|2021-02-22 15:03:30|287.2|287.1|287.2|287.1|287.2|287.1|287.2|287.1|710
1614006230000|2021-02-22 15:03:50|287.3|287.2|287.3|287.2|287.3|287.2|287.3|287.2|6638
1614006240000|2021-02-22 15:04:00|287.4|287.3|287.4|287.3|287.4|287.3|287.4|287.3|1219
1614006250000|2021-02-22 15:04:10|287.5|287.4|287.6|287.5|287.6|287.5|287.5|287.4|21687
1614006260000|2021-02-22 15:04:20|287.5|287.4|287.6|287.5|287.6|287.5|287.5|287.4|14448
1614006270000|2021-02-22 15:04:30|287.5|287.4|287.5|287.4|287.6|287.5|287.5|287.4|541
1614006280000|2021-02-22 15:04:40|287.6|287.5|287.6|287.5|287.6|287.5|287.5|287.4|4619
1614006290000|2021-02-22 15:04:50|287.7|287.6|287.6|287.4|288|287.8|287.6|287.4|109314
1614006300000|2021-02-22 15:05:00|287.5|287.5|287.6|287.4|287.6|287.5|287.5|287.4|2694
1614006330000|2021-02-22 15:05:30|287.5|287.5|287.5|287.4|287.5|287.5|287.5|287.4|2797
1614006340000|2021-02-22 15:05:40|287.4|287.3|287.3|287.1|287.4|287.3|287.2|287.1|5928
1614006380000|2021-02-22 15:06:20|||||||||2
1614006390000|2021-02-22 15:06:30|287.2||287.3||287.3||287.2||0
1614006400000|2021-02-22 15:06:40|287.4|287.2|287.4|287.3|287.4|287.3|287.4|287.1|7876
1614006410000|2021-02-22 15:06:50|287.3|287.2|287.3|287.2|287.4|287.3|287.3|287.2|14909
1614006420000|2021-02-22 15:07:00|287.2|287.1|287.2|287.1|287.2|287.1|287.2|287.1|560
1614006460000|2021-02-22 15:07:40|287.1|287|287.1|287|287.1|287|287.1|287|3085
1614006480000|2021-02-22 15:08:00|287|286.9|287|286.9|287.1|287|287|286.9|16026
1614006500000|2021-02-22 15:08:20|287.1|287|287.1|287|287.1|287|287.1|287|0
1614006510000|2021-02-22 15:08:30||286.9||287||287||286.9|0
1614006520000|2021-02-22 15:08:40||286.9||286.9||287||286.9|0
1614006530000|2021-02-22 15:08:50||287||287||287||287|0
1614006540000|2021-02-22 15:09:00|287.2|287.1|287.2|287.1|287.2|287.1|287.2|287|17138
1614006570000|2021-02-22 15:09:30|287.3|287.2|287.2|287.1|287.3|287.2|287.2|287.1|5024
1614006580000|2021-02-22 15:09:40|287.1|287|287.2|287|287.2|287.1|287.1|287|2558
1614006590000|2021-02-22 15:09:50||287.1||287.1||287.1||287.1|0
1614006600000|2021-02-22 15:10:00|287.3|287.2|287.2|287.1|287.3|287.2|287.2|287.1|6489
1614006610000|2021-02-22 15:10:10|287.3|287.2|287.5|287.3|287.5|287.4|287.3|287.2|36821
1614006630000|2021-02-22 15:10:30|287.4||287.4||287.4||287.4||0
1614006640000|2021-02-22 15:10:40|287.3|287.2|287.3|287.2|287.3|287.2|287.3|287.1|2980
1614006660000|2021-02-22 15:11:00|287.2|287.1|287.3|287.2|287.3|287.2|287.2|287.1|12303
1614006680000|2021-02-22 15:11:20|287.4|287.3|287.5|287.3|287.5|287.3|287.4|287.3|3126
1614006690000|2021-02-22 15:11:30|287.6|287.4|287.6|287.5|287.7|287.5|287.5|287.4|1288
1614006700000|2021-02-22 15:11:40|287.7||287.7||287.7||287.7||1132
1614006710000|2021-02-22 15:11:50||287.6||287.5||287.6||287.5|0
1614006750000|2021-02-22 15:12:30|287.8|287.6|287.7|287.5|287.8|287.6|287.6|287.5|13530
1614006760000|2021-02-22 15:12:40||287.6||287.5||287.6||287.5|1207
1614006770000|2021-02-22 15:12:50|||||||||1500
1614006780000|2021-02-22 15:13:00|287.6||287.7||287.7||287.6||4304
1614006790000|2021-02-22 15:13:10|287.6|287.6|287.7|287.5|287.7|287.6|287.6|287.5|9319
1614006800000|2021-02-22 15:13:20||287.6||287.6||287.6||287.6|0
1614006810000|2021-02-22 15:13:30||287.5||287.5||287.5||287.5|0
1614006820000|2021-02-22 15:13:40|287.8|287.6|287.9|287.7|287.9|287.8|287.8|287.6|23291
1614006830000|2021-02-22 15:13:50|287.7|287.6|288|287.9|288|287.9|287.7|287.6|102755
1614006840000|2021-02-22 15:14:00|288.1|287.8|288.3|288.1|288.3|288.1|288.1|287.8|52828
1614006850000|2021-02-22 15:14:10|288.4|288.2|288.3|288.1|288.4|288.2|288.1|288|34781
1614006860000|2021-02-22 15:14:20|288.2|288|288.3|288.2|288.4|288.3|288.2|288|28825
1614006870000|2021-02-22 15:14:30|288.2|288.1|288.3|288.1|288.3|288.1|288.2|288.1|0
1614006880000|2021-02-22 15:14:40||288.2||288.1||288.2||288.1|1198
1614006890000|2021-02-22 15:14:50|288.2|288.2|288.2|288|288.2|288.2|288.1|288|10515
1614006910000|2021-02-22 15:15:10|288.3|288.1|288.3|288.1|288.3|288.1|288.3|288.1|0
1614006930000|2021-02-22 15:15:30|288.2|288|288.2|288|288.3|288.1|288.2|288|2694
1614006940000|2021-02-22 15:15:40||288.1||288.1||288.1||288|2000
1614006950000|2021-02-22 15:15:50|288.3|288.2|288.5|288.4|288.5|288.4|288.2|288.1|47359
1614006960000|2021-02-22 15:16:00|288.4|288.3|288.5|288.3|288.5|288.4|288.4|288.3|6066
1614006970000|2021-02-22 15:16:10|288.4|288.2|288.4|288.2|288.4|288.2|288.4|288.2|5672
1614006990000|2021-02-22 15:16:30|288.5|288.3|288.6|288.4|288.6|288.5|288.5|288.3|42696
1614007000000|2021-02-22 15:16:40|288.5||288.6||288.6||288.5||0
1614007020000|2021-02-22 15:17:00|288.7|288.5|288.7|288.5|288.8|288.7|288.6|288.5|52671
1614007030000|2021-02-22 15:17:10|288.9|288.6|288.8|288.6|288.9|288.8|288.7|288.6|55038
1614007040000|2021-02-22 15:17:20|288.9|288.7|288.9|288.7|288.9|288.8|288.9|288.7|19188
1614007050000|2021-02-22 15:17:30|288.8|288.6|288.8|288.6|288.8|288.7|288.7|288.6|9912
1614007060000|2021-02-22 15:17:40|288.7||288.7||288.7||288.7||0
1614007070000|2021-02-22 15:17:50|288.6|288.5|288.6|288.4|288.7|288.6|288.6|288.4|18395
1614007080000|2021-02-22 15:18:00|288.7|288.5|288.5|288.3|288.8|288.6|288.5|288.3|40451
1614007090000|2021-02-22 15:18:10|288.4|288.2|288.5|288.3|288.5|288.4|288.4|288.2|7231
1614007100000|2021-02-22 15:18:20|288.4|288.2|288.2|288.1|288.5|288.2|288.2|288|11457
1614007110000|2021-02-22 15:18:30|288.1|288|288.1|288|288.1|288.1|288.1|287.9|2000
1614007120000|2021-02-22 15:18:40|288.2||288.2||288.2||288.1||2997
1614007130000|2021-02-22 15:18:50|288.3|288.1|288.3|288.1|288.4|288.2|288.2|288|23060
1614007140000|2021-02-22 15:19:00|288.4|288.2|288.4|288.2|288.4|288.2|288.4|288.2|0
1614007160000|2021-02-22 15:19:20|288.5|288.3|288.6|288.5|288.6|288.5|288.5|288.3|3705
1614007180000|2021-02-22 15:19:40|288.5|288.4|288.5|288.3|288.5|288.4|288.4|288.2|15683
1614007200000|2021-02-22 15:20:00|288.4||288.4||288.4||288.4||0
1614007210000|2021-02-22 15:20:10|288.3|288.2|288.3|288.2|288.4|288.2|288.3|288.2|2774
1614007220000|2021-02-22 15:20:20|288.4|288.3|288.4|288.3|288.5|288.3|288.4|288.3|3443
1614007230000|2021-02-22 15:20:30|288.5|288.4|288.6|288.4|288.6|288.5|288.5|288.4|51902
1614007240000|2021-02-22 15:20:40|288.5||288.6||288.6||288.5||2005
1614007250000|2021-02-22 15:20:50|288.5|288.5|288.6|288.5|288.6|288.5|288.5|288.4|10017
1614007270000|2021-02-22 15:21:10|||||||||12384
1614007280000|2021-02-22 15:21:20|288.7|288.6|288.7|288.6|288.7|288.6|288.7|288.5|15220
1614007290000|2021-02-22 15:21:30|288.6|288.5|288.7|288.5|288.7|288.5|288.6|288.5|4551
1614007300000|2021-02-22 15:21:40||288.6||288.6||288.6||288.6|0
1614007310000|2021-02-22 15:21:50|288.6|288.5|288.7|288.6|288.7|288.6|288.6|288.5|7350
1614007320000|2021-02-22 15:22:00|288.8|288.7|288.9|288.8|288.9|288.8|288.8|288.7|46811
1614007330000|2021-02-22 15:22:10|289|288.9|288.9|288.8|289|288.9|288.9|288.8|10714
1614007350000|2021-02-22 15:22:30|289|288.9|289|288.9|289|288.9|289|288.8|26212
1614007370000|2021-02-22 15:22:50|288.9|288.8|289|288.8|289|288.8|288.9|288.8|2959
1614007380000|2021-02-22 15:23:00|289.1|288.9|289.1|289|289.1|289|289.1|288.9|47012
1614007400000|2021-02-22 15:23:20|289|288.9|289|288.8|289|288.9|289|288.8|3610
1614007410000|2021-02-22 15:23:30|289.1|288.9|289.1|288.9|289.1|289|289|288.9|3550
1614007430000|2021-02-22 15:23:50||289||288.9||289||288.9|1000
1614007470000|2021-02-22 15:24:30||289||289||289||289|1183
1614007480000|2021-02-22 15:24:40|289.2|289.1|289.1|289|289.2|289.1|289.1|289|16026
1614007490000|2021-02-22 15:24:50|289|288.9|289.2|289|289.2|289.1|289|288.9|11704
1614007500000|2021-02-22 15:25:00|289.1||289.2||289.2||289.1||0
1614007510000|2021-02-22 15:25:10|||||||||5775
1614007520000|2021-02-22 15:25:20|289.3|289.1|289.3|289.2|289.3|289.2|289.3|289|11954
1614007530000|2021-02-22 15:25:30|289.4|289.3|289.5|289.3|289.5|289.4|289.4|289.3|10348
1614007540000|2021-02-22 15:25:40|289.6|289.4|289.6|289.5|289.6|289.5|289.5|289.3|30448
1614007550000|2021-02-22 15:25:50|289.5|289.4|289.6|289.4|289.6|289.5|289.5|289.4|23507
1614007560000|2021-02-22 15:26:00|289.7|289.5|289.7|289.6|289.7|289.6|289.6|289.4|16696
1614007570000|2021-02-22 15:26:10|289.8|289.7|289.8|289.6|289.8|289.7|289.8|289.6|18896
1614007580000|2021-02-22 15:26:20|289.7||289.7||289.8||289.7||0
1614007590000|2021-02-22 15:26:30|289.6|289.5|289.5|289.3|289.6|289.5|289.5|289.3|9325
1614007600000|2021-02-22 15:26:40|289.7|289.2|289.7|289.5|289.7|289.6|289.7|289.2|29031
1614007610000|2021-02-22 15:26:50|289.9|289.6|290.1|290|290.1|290|289.9|289.6|218756
1614007620000|2021-02-22 15:27:00|290.2|290.1|290|289.8|290.2|290.1|290|289.8|85143
1614007640000|2021-02-22 15:27:20|289.9||289.9||289.9||289.9||10
1614007650000|2021-02-22 15:27:30|290|289.7|290.1|289.9|290.1|289.9|290|289.7|13726
1614007660000|2021-02-22 15:27:40|290.2|290|290.2|290|290.2|290|290.1|290|13944
1614007670000|2021-02-22 15:27:50|290.3|290.1|290.3|290.2|290.3|290.2|290.2|290.1|13514
1614007680000|2021-02-22 15:28:00|290.2|290.1|290.3|290.1|290.3|290.2|290.2|290.1|45000
1614007690000|2021-02-22 15:28:10||290.2||290.2||290.2||290.2|0
1614007700000|2021-02-22 15:28:20|290.2|290.1|290.3|290.1|290.3|290.2|290.2|290.1|5265
1614007710000|2021-02-22 15:28:30|290.2|290|290|289.8|290.2|290|289.9|289.8|84452
1614007740000|2021-02-22 15:29:00|289.9||290||290||289.9||1500
1614007750000|2021-02-22 15:29:10||289.9||289.8||289.9||289.8|2000
1614007770000|2021-02-22 15:29:30|290.1|289.9|290.3|290.1|290.3|290.2|290.1|289.9|27192
1614007780000|2021-02-22 15:29:40|290.4|290.2|290.3|290.1|290.4|290.2|290.3|290.1|57700
1614007790000|2021-02-22 15:29:50|290.2||290.2||290.2||290.2||0
1614007800000|2021-02-22 15:30:00|290.3||290.3||290.3||290.3||500
1614007810000|2021-02-22 15:30:10|290.4|290.3|290.4|290.3|290.4|290.3|290.4|290.2|69560
1614007820000|2021-02-22 15:30:20|290.5|290.2|290.4|290.3|290.5|290.4|290.4|290.2|18970
1614007830000|2021-02-22 15:30:30|||||||||2022
1614007840000|2021-02-22 15:30:40|||||||||533
1614007850000|2021-02-22 15:30:50|290.5|290.4|290.5|290.4|290.5|290.4|290.5|290.4|7977
1614007860000|2021-02-22 15:31:00|290.4|290.3|290.4|290.3|290.5|290.3|290.4|290.3|1207
1614007870000|2021-02-22 15:31:10|290.5|290.4|290.5|290.4|290.5|290.4|290.4|290.3|22751
1614007880000|2021-02-22 15:31:20|290.4|290.3|290.3|290.1|290.5|290.3|290.2|290.1|20507
1614007890000|2021-02-22 15:31:30||290.2||290.1||290.2||290.1|0
1614007910000|2021-02-22 15:31:50|290.4|290.2|290.2|290.1|290.4|290.2|290.2|290.1|9277
1614007920000|2021-02-22 15:32:00|290.3||290.2||290.3||290.2||3500
1614007940000|2021-02-22 15:32:20|290.3|290.2|290.3|290.2|290.3|290.2|290.2|290.1|44356
1614007950000|2021-02-22 15:32:30|290.4|290.3|290.5|290.3|290.5|290.3|290.4|290.3|0
1614007960000|2021-02-22 15:32:40|290.4||290.5||290.5||290.4||40
1614007970000|2021-02-22 15:32:50|290.4|290.2|290.5|290.3|290.5|290.3|290.3|290.2|57924
1614007980000|2021-02-22 15:33:00|290.4||290.5||290.5||290.4||0
1614007990000|2021-02-22 15:33:10|290.6|290.4|290.5|290.4|290.6|290.5|290.5|290.4|51562
1614008000000|2021-02-22 15:33:20|290.6|290.5|290.7|290.6|290.7|290.6|290.6|290.5|16734
1614008020000|2021-02-22 15:33:40|290.8|290.7|290.7|290.6|290.8|290.7|290.7|290.6|1571
1614008030000|2021-02-22 15:33:50|290.8|290.7|290.7|290.6|290.8|290.7|290.7|290.6|439
1614008040000|2021-02-22 15:34:00|290.5|290.4|290.7|290.5|290.7|290.5|290.5|290.3|146240
1614008050000|2021-02-22 15:34:10|290.6|290.6|290.7|290.6|290.7|290.6|290.6|290.5|14349
1614008060000|2021-02-22 15:34:20|290.8|290.5|290.5|290.4|290.8|290.5|290.5|290.4|3977
1614008070000|2021-02-22 15:34:30||290.3||290.4||290.4||290.3|109195
1614008080000|2021-02-22 15:34:40||290.3||290.4||290.4||290.3|15702
1614008090000|2021-02-22 15:34:50|290.6|290.5|290.6|290.5|290.7|290.5|290.5|290.4|112760
1614008100000|2021-02-22 15:35:00|290.5|290.4|290.4|290.2|290.5|290.4|290.4|290.2|6314
1614008110000|2021-02-22 15:35:10|290.5|290.3|290.3|290.2|290.5|290.3|290.3|290.2|3397
1614008120000|2021-02-22 15:35:20|||||||||3190
1614008140000|2021-02-22 15:35:40|290.4|290.3|290.3|290.2|290.4|290.3|290.3|290.2|3480
1614008180000|2021-02-22 15:36:20|290.4|290.3|290.7|290.6|290.7|290.6|290.3|290.2|50638
1614008190000|2021-02-22 15:36:30|290.6|290.5|290.6|290.5|290.6|290.5|290.6|290.5|2368
1614008200000|2021-02-22 15:36:40|290.5|290.4|290.7|290.5|290.7|290.6|290.5|290.4|19431
1614008210000|2021-02-22 15:36:50|290.6|290.4|290.6|290.5|290.7|290.5|290.6|290.4|11219
1614008220000|2021-02-22 15:37:00||290.4||290.4||290.4||290.4|0
1614008230000|2021-02-22 15:37:10|290.5||290.5||290.5||290.5||155
1614008250000|2021-02-22 15:37:30|||||||||6800
1614008310000|2021-02-22 15:38:30|290.4|290.3|290.3|290.2|290.4|290.3|290.3|290.2|8220
1614008320000|2021-02-22 15:38:40||290.1||290.1||290.1||290.1|2500
1614008340000|2021-02-22 15:39:00|290.4|290.2|290.5|290.3|290.5|290.3|290.4|290.2|2052
1614008370000|2021-02-22 15:39:30|290.6|290.4|290.4|290.2|290.6|290.5|290.3|290.1|16660
1614008400000|2021-02-22 15:40:00|290.3|290.1|290.2|290|290.3|290.1|290.2|290|2662
1614008410000|2021-02-22 15:40:10|290.1|289.9|290|289.8|290.1|289.9|290|289.8|24657
1614008420000|2021-02-22 15:40:20|289.9||289.9||289.9||289.9||0
1614008430000|2021-02-22 15:40:30|289.8|289.7|289.9|289.8|289.9|289.8|289.8|289.7|17653
1614008440000|2021-02-22 15:40:40|289.8|289.7|289.7|289.5|289.8|289.7|289.7|289.5|4542
1614008460000|2021-02-22 15:41:00|289.6|289.4|289.5|289.4|289.6|289.5|289.5|289.4|5606
1614008470000|2021-02-22 15:41:10|289.6|289.5|289.6|289.4|289.7|289.6|289.6|289.4|11747
1614008490000|2021-02-22 15:41:30||289.5||289.4||289.5||289.4|1181
1614008510000|2021-02-22 15:41:50|||||||||850
1614008530000|2021-02-22 15:42:10||289.5||289.5||289.5||289.4|2406
1614008540000|2021-02-22 15:42:20|290.1|290|290.3|290.1|290.3|290.1|290|289.6|201259
1614008550000|2021-02-22 15:42:30||290.2||290.1||290.2||290.1|1208
1614008570000|2021-02-22 15:42:50|290.2|290|290.2|290.1|290.2|290.1|290.1|289.9|7069
1614008580000|2021-02-22 15:43:00|290.3|290|290.3|290.1|290.3|290.1|290.2|290|2579
1614008590000|2021-02-22 15:43:10|290.2|290.2|290.3|290.1|290.3|290.2|290.2|290.1|2000
1614008610000|2021-02-22 15:43:30|290.2|290.2|290.4|290.2|290.5|290.3|290.2|290.2|11885
1614008630000|2021-02-22 15:43:50|290.5|290.3|290.6|290.4|290.6|290.5|290.5|290.2|10386
1614008670000|2021-02-22 15:44:30|290.5|290.5|290.5|290.3|290.5|290.5|290.4|290.3|29250
1614008690000|2021-02-22 15:44:50|290.4|290.2|290.4|290.2|290.4|290.2|290.3|290.1|3097
1614008710000|2021-02-22 15:45:10|290.3|290.1|290.3|290.1|290.3|290.2|290.3|290.1|4561
1614008720000|2021-02-22 15:45:20||290.2||290.2||290.2||290.2|0
1614008730000|2021-02-22 15:45:30|||||||||1131
1614008760000|2021-02-22 15:46:00|290.4|290.3|290.4|290.3|290.4|290.3|290.4|290.3|3255
1614008770000|2021-02-22 15:46:10|290.5|290.4|290.6|290.5|290.6|290.5|290.5|290.4|29802
1614008780000|2021-02-22 15:46:20||290.4||290.5||290.5||290.4|13764
1614008790000|2021-02-22 15:46:30|290.5|290.4|290.5|290.4|290.5|290.4|290.5|290.4|5433
1614008830000|2021-02-22 15:47:10|290.4|290.3|290.5|290.4|290.5|290.4|290.4|290.3|6594
1614008850000|2021-02-22 15:47:30|||||||||1282
1614008880000|2021-02-22 15:48:00|290.6|290.5|290.6|290.5|290.6|290.5|290.6|290.5|3776
1614008890000|2021-02-22 15:48:10|290.7|290.6|290.7|290.5|290.7|290.6|290.7|290.5|5812
1614008910000|2021-02-22 15:48:30||290.6||290.5||290.6||290.5|2182
1614008930000|2021-02-22 15:48:50|290.6|290.4|290.6|290.4|290.6|290.4|290.4|290.2|24084
1614008950000|2021-02-22 15:49:10|||||||||31
1614008960000|2021-02-22 15:49:20|290.7|290.5|290.7|290.5|290.7|290.5|290.7|290.5|0
1614008970000|2021-02-22 15:49:30|290.6|290.6|290.7|290.5|290.7|290.6|290.6|290.5|4318
1614008980000|2021-02-22 15:49:40||290.6||290.5||290.6||290.5|0
1614008990000|2021-02-22 15:49:50|290.6|290.6|290.7|290.5|290.7|290.6|290.6|290.5|1585
1614009000000|2021-02-22 15:50:00|290.6||290.7||290.7||290.6||0
1614009010000|2021-02-22 15:50:10|290.6|290.4|290.5|290.4|290.7|290.4|290.5|290.4|8434
1614009030000|2021-02-22 15:50:30|290.4|290.3|290.4|290.2|290.4|290.3|290.4|290.2|7562
1614009040000|2021-02-22 15:50:40|290.3|290.1|290.3|290.2|290.4|290.2|290.3|290.1|0
1614009050000|2021-02-22 15:50:50|290.4|290.3|290.3|290.1|290.4|290.3|290.3|290.1|14558
1614009070000|2021-02-22 15:51:10|290.4|290.2|290.5|290.3|290.5|290.3|290.3|290.1|16682
1614009080000|2021-02-22 15:51:20||290.4||290.3||290.4||290.3|4045
1614009090000|2021-02-22 15:51:30|290.4|290.4|290.4|290.3|290.4|290.4|290.4|290.3|3600
1614009100000|2021-02-22 15:51:40|290.5|290.2|290.6|290.4|290.6|290.4|290.5|290.2|8172
1614009110000|2021-02-22 15:51:50|290.5|290.5|290.6|290.4|290.6|290.5|290.5|290.4|12706
1614009150000|2021-02-22 15:52:30|290.5|290.5|290.5|290.4|290.5|290.5|290.4|290.3|29720
1614009160000|2021-02-22 15:52:40|290.4|290.3|290.5|290.3|290.5|290.4|290.4|290.3|11325
1614009170000|2021-02-22 15:52:50|290.4|290.4|290.5|290.4|290.5|290.4|290.4|290.3|1792
1614009190000|2021-02-22 15:53:10|290.6|290.5|290.7|290.6|290.7|290.6|290.6|290.5|16251
1614009200000|2021-02-22 15:53:20|291|290.7|291|290.8|291.1|290.9|291|290.7|191689
1614009210000|2021-02-22 15:53:30||290.9||290.8||290.9||290.8|1151
1614009220000|2021-02-22 15:53:40|290.9|290.9|290.9|290.7|291|290.9|290.8|290.7|16297
1614009240000|2021-02-22 15:54:00|290.8|290.6|290.8|290.6|290.8|290.7|290.8|290.6|20801
1614009270000|2021-02-22 15:54:30|290.7|290.7|290.7|290.5|290.7|290.7|290.6|290.5|7869
1614009280000|2021-02-22 15:54:40|290.6|290.4|290.4|290.2|290.6|290.4|290.4|290.2|10281
1614009320000|2021-02-22 15:55:20|290.3|290.3|290.5|290.3|290.5|290.3|290.3|290.2|11637
1614009330000|2021-02-22 15:55:30|||||||||1184
1614009340000|2021-02-22 15:55:40|290.6|290.4|290.7|290.5|290.7|290.5|290.6|290.3|5815
1614009350000|2021-02-22 15:55:50|290.6|290.4|290.6|290.4|290.6|290.4|290.6|290.4|8061
1614009360000|2021-02-22 15:56:00||290.5||290.4||290.5||290.4|7596
1614009380000|2021-02-22 15:56:20|290.5|290.5|290.5|290.4|290.5|290.5|290.5|290.4|11772
1614009390000|2021-02-22 15:56:30|290.4|290.3|290.5|290.3|290.5|290.3|290.4|290.2|20201
1614009400000|2021-02-22 15:56:40|290.6|290.4|290.8|290.6|290.8|290.6|290.6|290.4|9591
1614009410000|2021-02-22 15:56:50|290.7|290.5|290.8|290.7|290.8|290.7|290.7|290.5|18896
1614009420000|2021-02-22 15:57:00|290.9|290.6|290.9|290.8|290.9|290.8|290.9|290.6|12632
1614009430000|2021-02-22 15:57:10|291|290.7|291|290.9|291|290.9|291|290.7|22724
1614009440000|2021-02-22 15:57:20|291.1|291|291.2|290.9|291.2|291.1|291.1|290.9|4202
1614009450000|2021-02-22 15:57:30|291.1|291|291.2|291.1|291.2|291.1|290.9|290.7|43776
1614009460000|2021-02-22 15:57:40|291.1|291|291.2|291|291.3|291.1|291.1|290.9|11628
1614009470000|2021-02-22 15:57:50|291.1|290.9|291|290.8|291.2|291|291|290.8|13885
1614009480000|2021-02-22 15:58:00|291.1|290.9|291.1|290.9|291.1|290.9|291.1|290.9|0
1614009490000|2021-02-22 15:58:10|291|291|291.2|291.1|291.2|291.1|291|291|15000
1614009500000|2021-02-22 15:58:20|291.3|291.2|291.4|291.2|291.5|291.3|291.3|291.2|19652
1614009510000|2021-02-22 15:58:30|291.5|291.3|291.3|291.1|291.5|291.3|291.2|291|6020
1614009520000|2021-02-22 15:58:40|291.2|291|291.1|290.9|291.2|291|291|290.8|5204
1614009530000|2021-02-22 15:58:50|291|290.8|291|290.8|291|290.8|290.9|290.8|9164
1614009540000|2021-02-22 15:59:00|291.1|290.9|291.1|291|291.1|291|291.1|290.8|7455
1614009550000|2021-02-22 15:59:10|291.2|290.9|291.3|291|291.3|291.1|291.2|290.9|4655
1614009560000|2021-02-22 15:59:20|291.4|291.1|291.3|291.2|291.4|291.2|291.3|291.1|4930
1614009570000|2021-02-22 15:59:30|291.4|291.3|291.4|291.2|291.4|291.3|291.3|291.2|4352
1614009580000|2021-02-22 15:59:40|291.3|291.3|291.1|290.9|291.4|291.3|291|290.9|10588
1614009590000|2021-02-22 15:59:50|291|290.8|290.9|290.8|291|290.9|290.9|290.8|13683
1614009600000|2021-02-22 16:00:00|291|290.9|291.2|291|291.2|291|291|290.9|9825
1614009630000|2021-02-22 16:00:30||291.1||291.1||291.1||291.1|1255
1614009640000|2021-02-22 16:00:40|291.3|291.2|291.3|291.2|291.3|291.2|291.3|291.2|2052
1614009650000|2021-02-22 16:00:50|291.4|291.3|291.4|291.3|291.4|291.3|291.4|291.2|7060
1614009660000|2021-02-22 16:01:00|291.3|291.2|291.4|291.2|291.4|291.3|291.3|291.2|6351
1614009680000|2021-02-22 16:01:20|291.6|291.3|291.7|291.6|291.7|291.6|291.5|291.3|32766
1614009690000|2021-02-22 16:01:30|291.8|291.5|291.6|291.5|291.8|291.5|291.6|291.4|42614
1614009700000|2021-02-22 16:01:40|291.7|291.6|291.7|291.5|291.8|291.6|291.6|291.5|4051
1614009730000|2021-02-22 16:02:10|291.6|291.4|291.6|291.5|291.6|291.5|291.6|291.4|22015
1614009740000|2021-02-22 16:02:20|291.7|291.4|291.6|291.4|291.7|291.4|291.6|291.4|1162
1614009750000|2021-02-22 16:02:30||291.5||291.5||291.5||291.5|1258
1614009760000|2021-02-22 16:02:40|291.7|291.4|291.6|291.4|291.7|291.4|291.5|291.4|7771
1614009780000|2021-02-22 16:03:00|291.7|291.5|291.7|291.5|291.7|291.6|291.7|291.4|0
1614009790000|2021-02-22 16:03:10||291.6||291.6||291.6||291.5|3521
1614009800000|2021-02-22 16:03:20|||||||||9463
1614009810000|2021-02-22 16:03:30|291.8||291.8||291.8||291.8||1273
1614009830000|2021-02-22 16:03:50|291.7|291.7|291.8|291.6|291.8|291.7|291.7|291.6|0
1614009840000|2021-02-22 16:04:00|291.7|291.7|291.8|291.6|291.8|291.7|291.7|291.6|35583
1614009850000|2021-02-22 16:04:10|291.7|291.7|291.8|291.7|291.8|291.7|291.7|291.6|7703
1614009860000|2021-02-22 16:04:20|||||||||2488
1614009870000|2021-02-22 16:04:30|291.9||291.9||291.9||291.9||1225
1614009890000|2021-02-22 16:04:50|291.8||291.9||291.9||291.8||0
1614009900000|2021-02-22 16:05:00|291.8|291.8|291.8|291.7|291.9|291.8|291.8|291.6|6303
1614009910000|2021-02-22 16:05:10|291.9|291.6|291.8|291.6|291.9|291.7|291.8|291.6|20280
1614009930000|2021-02-22 16:05:30|291.7|291.7|291.8|291.6|291.8|291.7|291.7|291.6|10679
1614009940000|2021-02-22 16:05:40|291.7|291.7|291.7|291.5|291.7|291.7|291.7|291.5|8649
1614009950000|2021-02-22 16:05:50||291.6||291.6||291.6||291.6|0
1614009960000|2021-02-22 16:06:00|291.8|291.7|291.8|291.7|291.8|291.7|291.8|291.7|17801
1614009970000|2021-02-22 16:06:10|291.9|291.8|291.9|291.8|291.9|291.8|291.9|291.7|5565
1614009980000|2021-02-22 16:06:20|291.8|291.7|291.8|291.6|291.8|291.7|291.8|291.6|6964
1614009990000|2021-02-22 16:06:30|291.9|291.7|291.3|291.1|291.9|291.7|291.3|291.1|17600
1614010000000|2021-02-22 16:06:40|291.4|291.2|291.4|291.3|291.4|291.3|291.1|290.9|10579
1614010010000|2021-02-22 16:06:50||291.2||291.2||291.2||291.2|0
1614010020000|2021-02-22 16:07:00||291.3||291.3||291.3||291.3|0
1614010030000|2021-02-22 16:07:10|291.3|291.2|291.4|291.3|291.4|291.3|291.3|291.1|9724
1614010040000|2021-02-22 16:07:20|291.3|291.2|291.4|291.2|291.4|291.2|291.3|291.2|3350
1614010050000|2021-02-22 16:07:30|291.3|291.3|291.4|291.3|291.4|291.3|291.3|291.3|3173
1614010060000|2021-02-22 16:07:40|291.5|291.4|291.5|291.4|291.6|291.4|291.5|291.4|211
1614010070000|2021-02-22 16:07:50|291.6|291.5|291.6|291.5|291.6|291.5|291.5|291.5|0
1614010080000|2021-02-22 16:08:00|||||||||610
1614010090000|2021-02-22 16:08:10|291.5|291.3|291.5|291.3|291.6|291.4|291.3|291.2|78551
1614010100000|2021-02-22 16:08:20|291.7|291.4|291.6|291.4|291.7|291.6|291.5|291.4|27485
1614010110000|2021-02-22 16:08:30|291.7|291.5|291.7|291.5|291.7|291.5|291.7|291.5|1201
1614010140000|2021-02-22 16:09:00||291.6||291.5||291.6||291.5|0
1614010150000|2021-02-22 16:09:10|291.8|291.6|291.9|291.7|291.9|291.7|291.8|291.6|2215
1614010160000|2021-02-22 16:09:20|291.8|291.6|291.8|291.6|291.8|291.7|291.8|291.6|7372
1614010170000|2021-02-22 16:09:30|291.7|291.5|291.7|291.5|291.7|291.6|291.7|291.5|5260
1614010180000|2021-02-22 16:09:40||291.6||291.5||291.6||291.5|0
1614010190000|2021-02-22 16:09:50|291.6|291.6|291.7|291.5|291.7|291.6|291.6|291.5|694
1614010200000|2021-02-22 16:10:00|291.8|291.6|292|291.8|292.1|291.9|291.8|291.6|176870
1614010220000|2021-02-22 16:10:20|291.9|291.7|291.8|291.7|291.9|291.7|291.8|291.7|16879
1614010230000|2021-02-22 16:10:30|291.9|291.8|292|291.8|292.1|291.9|291.9|291.8|27499
1614010240000|2021-02-22 16:10:40|291.9||291.9||291.9||291.9||0
1614010250000|2021-02-22 16:10:50||291.7||291.7||291.8||291.7|3310
1614010290000|2021-02-22 16:11:30|291.8|291.8|291.8|291.7|291.9|291.8|291.8|291.7|4642
1614010300000|2021-02-22 16:11:40|291.9|291.8|292.1|291.9|292.1|291.9|291.8|291.7|20729
1614010310000|2021-02-22 16:11:50|292|292|292.1|291.9|292.1|292|292|291.8|17174
1614010320000|2021-02-22 16:12:00||292||291.9||292||291.9|1643
1614010330000|2021-02-22 16:12:10|||||||||500
1614010350000|2021-02-22 16:12:30|292|292|292|291.8|292|292|291.9|291.8|11075
1614010360000|2021-02-22 16:12:40||291.9||291.8||291.9||291.8|0
1614010370000|2021-02-22 16:12:50|291.9||291.9||291.9||291.9||1086
1614010380000|2021-02-22 16:13:00|||||||||4000
1614010390000|2021-02-22 16:13:10|292|291.9|291.9|291.8|292|291.9|291.9|291.8|17314
1614010400000|2021-02-22 16:13:20|292||292||292||292||0
1614010410000|2021-02-22 16:13:30|292.1|291.9|292|291.9|292.1|291.9|291.9|291.8|1231
1614010420000|2021-02-22 16:13:40|||||||||2892
1614010430000|2021-02-22 16:13:50|||||||||2330
1614010450000|2021-02-22 16:14:10|292.1|292|292.1|292|292.1|292|292.1|292|6036
1614010460000|2021-02-22 16:14:20|292.2|292.1|292.4|292.2|292.4|292.2|292.2|292.1|14515
1614010470000|2021-02-22 16:14:30|292.5|292.3|292.2|292.1|292.5|292.3|292.2|292.1|12393
1614010490000|2021-02-22 16:14:50|292.1|292|292.2|292|292.2|292|292.1|292|7405
1614010500000|2021-02-22 16:15:00|292.3|292.1|292.3|292.1|292.3|292.2|292.3|292.1|15279
1614010530000|2021-02-22 16:15:30|292.5|292.2|292.5|292.2|292.5|292.2|292.5|292.2|953
1614010540000|2021-02-22 16:15:40|292.3|292.1|292.3|292.1|292.3|292.1|292.3|292.1|495
1614010550000|2021-02-22 16:15:50|292.4|291.9|292.3|292|292.4|292|292.2|291.9|648
1614010560000|2021-02-22 16:16:00|292.4|292.1|292.2|291.9|292.4|292.1|292|291.7|3252
1614010570000|2021-02-22 16:16:10|292|291.7|292.1|291.8|292.1|291.8|292|291.7|1199
1614010580000|2021-02-22 16:16:20|292|291.7|292.1|291.8|292.1|291.8|292|291.7|1200
1614010590000|2021-02-22 16:16:30|291.9|291.6|292.1|291.8|292.1|291.8|291.9|291.6|4734
1614010610000|2021-02-22 16:16:50|||||||||697
1614010620000|2021-02-22 16:17:00|||||||||7790
1614010630000|2021-02-22 16:17:10|292|291.7|292.1|291.8|292.2|291.8|292|291.7|2956
1614010640000|2021-02-22 16:17:20|291.9|291.6|292|291.7|292|291.7|291.9|291.6|1970
1614010650000|2021-02-22 16:17:30|292.1|291.8|292.2|291.9|292.2|291.9|292.1|291.7|3770
1614010660000|2021-02-22 16:17:40|292.5|292.2|292.5|292.2|292.5|292.2|292.5|292.2|2137
1614010670000|2021-02-22 16:17:50|292.6|292.3|292.5|292.2|292.6|292.3|292.4|292.2|136
1614010680000|2021-02-22 16:18:00|292.4|292.1|292.6|292.3|292.6|292.3|292.4|292.1|1216
1614010690000|2021-02-22 16:18:10||292.2||292.2||292.2||292.2|10952
1614010700000|2021-02-22 16:18:20|292.5||292.5||292.5||292.5||0
1614010710000|2021-02-22 16:18:30|292.6|292.3|292.5|292.2|292.6|292.3|292.5|292.2|6028
1614010730000|2021-02-22 16:18:50|292.6|292.3|292.6|292.3|292.6|292.3|292.6|292.3|0
1614010740000|2021-02-22 16:19:00|292.8|292.6|292.9|292.6|292.9|292.6|292.8|292.5|1845
1614010760000|2021-02-22 16:19:20|||||||||2500
1614010770000|2021-02-22 16:19:30|293|292.7|293|292.7|293|292.8|293|292.7|1687
1614010780000|2021-02-22 16:19:40|292.9|292.6|293|292.7|293|292.7|292.9|292.6|0
1614010800000|2021-02-22 16:20:00|293|292.8|292.9|292.6|293|292.8|292.8|292.6|9082
1614010810000|2021-02-22 16:20:10|292.8|292.5|292.8|292.5|292.8|292.5|292.8|292.5|559
1614010820000|2021-02-22 16:20:20|292.7|292.4|292.7|292.4|292.7|292.4|292.7|292.4|2097
1614010830000|2021-02-22 16:20:30|292.6|292.3|292.6|292.3|292.6|292.3|292.6|292.3|301
1614010840000|2021-02-22 16:20:40|293|292.7|292.9|292.6|293|292.7|292.9|292.6|1779
1614010850000|2021-02-22 16:20:50|293||292.9||293||292.8||0
1614010860000|2021-02-22 16:21:00|292.8|292.5|292.7|292.4|292.8|292.5|292.7|292.4|701
1614010870000|2021-02-22 16:21:10||292.5||292.5||292.5||292.5|0
1614010880000|2021-02-22 16:21:20||292.4||292.4||292.4||292.4|700
1614010890000|2021-02-22 16:21:30|||||||||888
1614010910000|2021-02-22 16:21:50|292.8|292.5|292.8|292.6|292.8|292.6|292.8|292.5|0
1614010920000|2021-02-22 16:22:00|292.9|292.7|292.9|292.7|292.9|292.7|292.9|292.7|4000
1614010930000|2021-02-22 16:22:10||292.6||292.6||292.6||292.6|0
1614010950000|2021-02-22 16:22:30||292.7||292.6||292.7||292.6|1234
1614010960000|2021-02-22 16:22:40||292.7||292.7||292.7||292.6|0
1614010970000|2021-02-22 16:22:50|293.1|292.8|293.1|292.8|293.1|292.8|293.1|292.8|1197
1614010990000|2021-02-22 16:23:10|293|292.7|293|292.7|293.1|292.8|293|292.7|3712
1614011000000|2021-02-22 16:23:20|293.1|292.8|293|292.7|293.1|292.8|293|292.7|3701
1614011010000|2021-02-22 16:23:30|292.9||292.9||292.9||292.9||2271
1614011020000|2021-02-22 16:23:40|292.8|292.4|292.7|292.4|292.8|292.4|292.6|292.3|46
1614011030000|2021-02-22 16:23:50|292.8|292.6|292.9|292.6|292.9|292.6|292.8|292.6|2000
1614011050000|2021-02-22 16:24:10|293|292.7|293|292.7|293|292.7|292.9|292.6|8733
1614011060000|2021-02-22 16:24:20|293.3|293|292.9|292.6|293.3|293|292.9|292.6|2393
1614011070000|2021-02-22 16:24:30|293|292.7|293|292.7|293|292.7|293|292.7|1197
1614011080000|2021-02-22 16:24:40||292.8||292.7||292.8||292.7|0
1614011090000|2021-02-22 16:24:50|292.9|292.6|292.7|292.4|292.9|292.6|292.7|292.4|788
1614011100000|2021-02-22 16:25:00|292.8|292.5|292.9|292.5|292.9|292.5|292.8|292.5|0
1614011110000|2021-02-22 16:25:10|293|292.7|293|292.8|293|292.8|293|292.7|3002
1614011120000|2021-02-22 16:25:20|293.1|292.9|293|292.7|293.1|292.9|293|292.7|1197
1614011130000|2021-02-22 16:25:30|293.1|292.8|293.1|292.8|293.1|292.8|293.1|292.8|0
1614011140000|2021-02-22 16:25:40|293|292.9|293.2|292.9|293.2|292.9|293|292.9|548
1614011150000|2021-02-22 16:25:50|293.1|292.8|293.2|292.8|293.2|292.9|293.1|292.8|686
1614011160000|2021-02-22 16:26:00|293.1|292.9|293.1|292.8|293.1|292.9|293.1|292.8|999
1614011170000|2021-02-22 16:26:10|293|292.7|293|292.7|293|292.7|293|292.7|0
1614011180000|2021-02-22 16:26:20|293.1|292.8|293|292.8|293.1|292.8|293|292.8|4551
1614011190000|2021-02-22 16:26:30||292.7||292.7||292.7||292.7|280
1614011200000|2021-02-22 16:26:40|293.1|292.8|293|292.8|293.1|292.8|293|292.8|1196
1614011210000|2021-02-22 16:26:50|293.1|292.7|293|292.7|293.1|292.7|293|292.7|496
1614011220000|2021-02-22 16:27:00|||||||||2405
1614011230000|2021-02-22 16:27:10|293.1|292.8|293.1|292.9|293.1|292.9|293.1|292.8|0
1614011240000|2021-02-22 16:27:20|293|292.8|293.1|292.9|293.1|292.9|293|292.8|0
1614011250000|2021-02-22 16:27:30|||||||||419
1614011270000|2021-02-22 16:27:50|293|292.8|293|292.7|293|292.8|293|292.7|3239
1614011280000|2021-02-22 16:28:00|293.1|292.8|293|292.7|293.1|292.8|293|292.7|1196
1614011290000|2021-02-22 16:28:10|293.1|292.8|293.1|292.8|293.1|292.8|293.1|292.8|0
1614011310000|2021-02-22 16:28:30||292.9||292.8||292.9||292.8|2090
1614011320000|2021-02-22 16:28:40|292.9|292.7|292.9|292.6|292.9|292.7|292.9|292.6|702
1614011330000|2021-02-22 16:28:50|292.8|292.5|292.8|292.6|292.9|292.6|292.8|292.5|2064
1614011340000|2021-02-22 16:29:00||292.5||292.5||292.5||292.5|434
1614011350000|2021-02-22 16:29:10|293|292.7|293|292.6|293|292.7|292.9|292.6|2000
1614011360000|2021-02-22 16:29:20|292.9|292.7|293.1|292.8|293.1|292.8|292.9|292.7|0
1614011370000|2021-02-22 16:29:30|||||||||1123
1614011390000|2021-02-22 16:29:50|293||293.1||293.1||293||1523
1614067440000|2021-02-23 08:04:00|277|275.1|275.3|274.9|277|276|274.5|274.3|1852670
1614067450000|2021-02-23 08:04:10|275.2|274.8|273.6|273.2|275.5|275.1|273.4|273|191936
1614067460000|2021-02-23 08:04:20|273.5|273|273.2|272.9|273.5|273.1|272.8|272.2|364622
1614067470000|2021-02-23 08:04:30|273.1|272.8|275.4|274.7|275.5|274.7|272.8|272.5|126050
1614067480000|2021-02-23 08:04:40|275.3|274.6|274.2|273.8|275.3|274.7|274|273.5|60746
1614067490000|2021-02-23 08:04:50|274.8|273.9|274.6|274.1|274.8|274.2|274.4|273.9|29629
1614067500000|2021-02-23 08:05:00|274.5|274.2|274.5|274.2|274.7|274.2|274.5|274|1925
1614067510000|2021-02-23 08:05:10|274.4|274.1|274.2|273.6|274.6|274.5|273.7|273.2|38286
1614067520000|2021-02-23 08:05:20|274.1|273.5|273.9|273.2|274.4|273.8|273.6|273.1|58947
1614067530000|2021-02-23 08:05:30|274|273.3|268.1|267.4|274.1|273.4|268.1|266.6|511989
1614067540000|2021-02-23 08:05:40|268.5|267.5|270|269.6|270|269.7|268.2|267.5|120511
1614067550000|2021-02-23 08:05:50|269.9|269.9|269.8|269.3|271|270.5|269.8|269.3|85771
1614067560000|2021-02-23 08:06:00|270.1|269.4|270.6|270|271.2|270.3|269.6|269.3|246994
1614067570000|2021-02-23 08:06:10|270.5|269.8|267.6|267.1|270.5|269.8|267.5|267|179405
1614067580000|2021-02-23 08:06:20|267.8|267|268|267.3|268|267.5|267.4|267|66740
1614067590000|2021-02-23 08:06:30|267.9|267.4|266.3|265.3|268.5|267.7|266.3|265.3|161684
1614067600000|2021-02-23 08:06:40|266.2|265.1|264.3|263.6|266.2|265.1|264.3|263.6|78590
1614067610000|2021-02-23 08:06:50|264.2|263.5|264.5|263.6|266.3|265.2|263.5|263|228653
1614067620000|2021-02-23 08:07:00|264.4|263.5|262.5|261.9|264.4|263.5|261.7|261.2|193292
1614067630000|2021-02-23 08:07:10|262.6|262|262.5|261.8|264.4|263.6|262|261|217087
1614067640000|2021-02-23 08:07:20|262.4|261.7|263.4|262.8|263.5|263.2|262.1|261|101691
1614067650000|2021-02-23 08:07:30|263.5|262.9|263.1|262.2|266.8|265.6|262.1|261.9|489147
1614067660000|2021-02-23 08:07:40|262.9|262.3|263.2|262.4|265|264.5|262.9|262.1|259030
1614067670000|2021-02-23 08:07:50|263.1|262.3|264.7|263.6|265|264.1|262.7|262|151311
1614067680000|2021-02-23 08:08:00|264.8|263.7|265.2|264.8|265.3|265|264.4|263.7|137266
1614067690000|2021-02-23 08:08:10|265.1|264.6|266.4|265.7|266.4|265.7|265.1|264.6|73090
1614067700000|2021-02-23 08:08:20|266.1|265.5|265.6|265|266.5|265.7|264.8|264.1|120396
1614067710000|2021-02-23 08:08:30|265.5|265.1|264.7|264|266|265.6|264.7|264|147435
1614067720000|2021-02-23 08:08:40|264.8|264.1|264.7|264|264.8|264.6|264|263.4|97503
1614067730000|2021-02-23 08:08:50|264.6|263.9|264.9|264.3|265|264.5|263.9|263.2|64978
1614067740000|2021-02-23 08:09:00|265|264.5|265.5|264.8|266.4|265.8|264.7|264.1|154633
1614067750000|2021-02-23 08:09:10|265.4|264.6|264.9|264.5|265.5|264.7|264.6|264|16214
1614067760000|2021-02-23 08:09:20|264.8|264.8|264.7|264.2|264.8|264.8|264.5|264.2|15294
1614067770000|2021-02-23 08:09:30|264.6|264.3|264.9|264.4|265|264.5|264.6|264.2|46907
1614067780000|2021-02-23 08:09:40|264.8|264.3|265|264.5|265|264.6|264.7|264.3|49916
1614067790000|2021-02-23 08:09:50|265.3|264.6|265.4|264.7|266.5|265.8|265|264.5|167278
1614067800000|2021-02-23 08:10:00|265.3|264.5|263.3|262.6|265.3|264.5|262.4|262.3|135291
1614067810000|2021-02-23 08:10:10|263.4|262.7|263.6|263.2|263.7|263.3|263.1|262.7|80083
1614067820000|2021-02-23 08:10:20|263.7|263.5|264.3|263.6|264.6|264|263.7|263.2|58004
1614067830000|2021-02-23 08:10:30|264.2|263.4|264|263.7|264.4|264.2|263.2|263|200135
1614067840000|2021-02-23 08:10:40|264.1|263.6|265.2|264.4|265.5|264.9|263.7|263.6|172259
1614067850000|2021-02-23 08:10:50|265.3|264.7|265.5|264.8|266.5|266.1|264.4|264|81909
1614067860000|2021-02-23 08:11:00|265.4|265|267|266.5|267|266.5|265.3|265|74709
1614067870000|2021-02-23 08:11:10|266.9|266.6|267.7|267.3|268|267.8|266.7|266.2|148257
1614067880000|2021-02-23 08:11:20|267.6|267.6|266.8|266.4|267.9|267.6|266.8|266|97065
1614067890000|2021-02-23 08:11:30|266.9|266.8|266.7|266.3|267.2|266.9|266.7|266.1|135662
1614067900000|2021-02-23 08:11:40|266.9|266.8|268.4|267.8|269.4|268.9|266.8|266.2|219171
1614067910000|2021-02-23 08:11:50|268.3|267.4|267.8|267.5|268.4|267.8|267.6|267|35050
1614067920000|2021-02-23 08:12:00|268.1|267.6|268.1|267.8|268.5|268.1|268|267.6|61933
1614067930000|2021-02-23 08:12:10|267.8|267.5|268.2|268.1|268.6|268.3|267.8|267.3|83711
1614067940000|2021-02-23 08:12:20|268.1|268|268.4|268.1|268.9|268.5|268.1|268|87632
1614067950000|2021-02-23 08:12:30|268.2|268|268.6|268.1|268.6|268.5|268.1|268|52482
1614067960000|2021-02-23 08:12:40|268.7|268.3|268.9|268.5|268.9|268.5|268.7|268.3|39349
1614067970000|2021-02-23 08:12:50|268.8|268.3|268.4|268.1|269.3|269|268.4|268|46516
1614067980000|2021-02-23 08:13:00|268.3|268|266.5|265.8|268.3|268|265.7|265.3|120491
1614067990000|2021-02-23 08:13:10|266.6|265.9|268|267.6|268.4|268|266.6|265.8|24902
1614068000000|2021-02-23 08:13:20|267.9|267.4|267|266.4|267.9|267.6|267|266.4|9803
1614068010000|2021-02-23 08:13:30|266.9|266.3|266.7|266.3|266.9|266.5|266.7|266.1|15548
1614068020000|2021-02-23 08:13:40|266.6|266.2|266.9|266.7|266.9|266.7|266.5|265.8|45528
1614068030000|2021-02-23 08:13:50|267.2|266.4|268.5|268|268.6|268|267.1|266.4|30244
1614068040000|2021-02-23 08:14:00|268.4|268.2|267.3|266.7|268.4|268.2|267.3|266.2|141722
1614068050000|2021-02-23 08:14:10|267.5|266.8|267.8|267.3|268.2|267.4|267.5|266.8|21881
1614068060000|2021-02-23 08:14:20|267.9|267.4|268.6|268.2|268.6|268.2|267.8|267.3|8859
1614068070000|2021-02-23 08:14:30|268.9|268.1|270|269.6|270.6|270|268.6|268.1|154396
1614068080000|2021-02-23 08:14:40|269.9|269.4|269.3|268.5|270|269.4|269.1|268.2|21703
1614068090000|2021-02-23 08:14:50|269.2|268.3|268.2|267.6|269.2|268.6|268.2|267.3|17756
1614068100000|2021-02-23 08:15:00|268.3|268|267.1|266.6|268.3|268|267|266.6|23589
1614068110000|2021-02-23 08:15:10|267|266.3|267.8|267.3|267.8|267.3|266.5|265.8|45902
1614068120000|2021-02-23 08:15:20|267.7|267.4|267.6|267.2|268.1|267.6|267.6|267.2|28292
1614068130000|2021-02-23 08:15:30|268|267.3|267.5|267|268.1|267.7|267.5|267|108982
1614068140000|2021-02-23 08:15:40|267.4|266.8|268.2|267.8|268.5|268.1|267.2|266.6|58832
1614068150000|2021-02-23 08:15:50|268|267.7|269.6|269.2|269.9|269.2|267.9|267.4|112745
1614068160000|2021-02-23 08:16:00|269.5|269.3|270.3|270|270.8|270.5|269.5|269.3|105452
1614068170000|2021-02-23 08:16:10|270.2|269.8|271|270.2|271.4|271|270.2|269.3|85141
1614068180000|2021-02-23 08:16:20|270.9|270.1|269.8|269.4|270.9|270.4|269.8|269.4|36247
1614068190000|2021-02-23 08:16:30|270.1|269.6|270.7|270.2|271|270.2|270.1|269.6|11104
1614068200000|2021-02-23 08:16:40|270.6|270|269.1|268.3|270.6|270.1|269.1|268.1|27255
1614068210000|2021-02-23 08:16:50|269|268.2|269.1|268.7|269.1|268.7|268.8|268.1|20732
1614068220000|2021-02-23 08:17:00|269.4|268.3|268.8|268.1|269.6|269|268.8|268.1|17572
1614068230000|2021-02-23 08:17:10|268.6|268.2|268.5|268.1|269.5|268.4|268.5|268.1|89456
1614068240000|2021-02-23 08:17:20|268.6|268.3|269.3|269|269.9|269|268.6|268.2|34653
1614068250000|2021-02-23 08:17:30|269.7|269.1|269.8|269.2|269.9|269.3|269.4|269.1|10364
1614068260000|2021-02-23 08:17:40|269.7|269.3|269.9|269.4|270.3|269.4|269.7|269.2|11029
1614068270000|2021-02-23 08:17:50|270.2|269.5|270|269.6|270.5|270|269.9|269.4|34690
1614068280000|2021-02-23 08:18:00|271.1|269.8|271.5|271.1|271.8|271.2|270.9|269.8|173158
1614068290000|2021-02-23 08:18:10|271.6|271.3|272.6|272|273|272.6|271.5|271.3|140594
1614068300000|2021-02-23 08:18:20|272.5|271.9|272.1|272|272.5|272|271.9|271.2|83443
1614068310000|2021-02-23 08:18:30|272.5|271.6|272.1|272|273.4|273|272.1|271.6|184310
1614068320000|2021-02-23 08:18:40|272.3|271.6|273.3|272.8|273.4|272.8|272.3|271.6|28616
1614068330000|2021-02-23 08:18:50|273.7|272.9|273.3|273|273.7|273.1|273.3|272.8|22140
1614068340000|2021-02-23 08:19:00|273.2|272.9|272.8|272.1|273.2|273|272.4|272|68588
1614068350000|2021-02-23 08:19:10|272.7|272.2|272.7|272.1|273.2|272.8|272.4|272|107076
1614068360000|2021-02-23 08:19:20|272.5|272.2|273.8|273.4|273.8|273.4|272.4|272.2|121918
1614068370000|2021-02-23 08:19:30|273.7|273.3|273.4|273|273.7|273.4|273.4|273|38744
1614068380000|2021-02-23 08:19:40|273.3|272.9|273.8|273.4|273.8|273.4|273.1|272.7|68827
1614068390000|2021-02-23 08:19:50|274|273.5|274.4|274.1|274.5|274.2|274|273.5|22225
1614068400000|2021-02-23 08:20:00|274.1|274|273.5|273.1|274.4|274.1|273.4|273|35994
1614068410000|2021-02-23 08:20:10|273.4|273.2|274.6|273.7|274.9|274.3|273.4|273.2|79940
1614068420000|2021-02-23 08:20:20|274.4|273.8|274.3|274|275|274.5|274.1|273.5|109666
1614068430000|2021-02-23 08:20:30|274.1|273.5|274.3|274|274.4|274|274.1|273.4|48451
1614068440000|2021-02-23 08:20:40|274.1|273.4|274.2|274|274.3|274|274.1|273.4|28092
1614068450000|2021-02-23 08:20:50|274.1|273.5|274.2|274|274.3|274|274.1|273.4|52790
1614068460000|2021-02-23 08:21:00|274.1|273.9|274.9|274.3|275|274.6|274.1|273.9|91005
1614068470000|2021-02-23 08:21:10|275|274.4|274.7|274.3|275|274.5|274.5|274.3|18195
1614068480000|2021-02-23 08:21:20|274.6|274|275|274.5|275|274.5|274.4|274|46174
1614068490000|2021-02-23 08:21:30|274.7|274.3|274.4|274|275.3|275|274.4|274|152724
1614068500000|2021-02-23 08:21:40|274.5|274.1|275.4|275|276|275.2|274.5|274.1|77133
1614068510000|2021-02-23 08:21:50|275.3|274.8|274.6|274.1|275.4|275|274.2|274|146999
1614068520000|2021-02-23 08:22:00|274.4|274.2|275.6|275.1|276|275.1|274.4|274.1|47403
1614068530000|2021-02-23 08:22:10|275.5|275.2|274.6|274.1|275.5|275.2|274.6|274|15686
1614068540000|2021-02-23 08:22:20|274.3|274.2|276.2|275.4|276.5|275.4|274.3|274.1|47788
1614068550000|2021-02-23 08:22:30|276.1|275.3|275.7|275|277|276|275.7|275|24608
1614068560000|2021-02-23 08:22:40|275.6|274.9|275.5|275|275.6|275.1|275|274.3|25596
1614068570000|2021-02-23 08:22:50|275.4|275.1|275.7|275.2|275.8|275.5|275.4|275|47102
1614068580000|2021-02-23 08:23:00|275.9|275.3|276.1|275.5|276.3|275.6|275.5|275|61767
1614068590000|2021-02-23 08:23:10|276|275.4|276.1|275.5|276.1|275.5|275.7|275|19357
1614068600000|2021-02-23 08:23:20|276|275.3|275.7|275.5|276|275.6|275.5|275|56390
1614068610000|2021-02-23 08:23:30|275.6|275|274.9|274.3|275.7|275.5|274.9|274.2|62749
1614068620000|2021-02-23 08:23:40|275|274.4|275.9|275.3|276|275.3|275|274.4|34372
1614068630000|2021-02-23 08:23:50|275.7|275.2|276|275.3|276|275.3|275.6|275|67982
1614068640000|2021-02-23 08:24:00|275.9|275.1|275.7|275|276|275.6|275.6|275|27348
1614068650000|2021-02-23 08:24:10|275.6|274.9|275.3|274.7|275.6|275.1|275.1|274.3|42653
1614068660000|2021-02-23 08:24:20|275.1|275|275.4|274.8|275.7|275.2|275.1|274.6|69030
1614068670000|2021-02-23 08:24:30|275.3|275|275.4|275|275.5|275|275.1|274.6|28114
1614068680000|2021-02-23 08:24:40|275.3|274.8|275.2|274.7|275.5|275.1|275.2|274.6|22896
1614068690000|2021-02-23 08:24:50|275.5|274.9|275.2|274.7|275.5|274.9|275.2|274.7|11074
1614068700000|2021-02-23 08:25:00|275.3|274.8|275.2|275|275.9|275|275.2|274.8|28883
1614068710000|2021-02-23 08:25:10|275.1|274.8|273.9|273.2|275.4|275|273.9|273.1|118839
1614068720000|2021-02-23 08:25:20|273.8|273.1|274.3|273.8|274.9|274.1|273.3|272.4|73725
1614068730000|2021-02-23 08:25:30|274.4|273.9|275.9|275.3|276|275.5|274.4|273.9|44499
1614068740000|2021-02-23 08:25:40|275.8|275.4|274.8|274|275.9|275.4|274.7|274|39227
1614068750000|2021-02-23 08:25:50|274.7|274.1|275.7|275.1|276|275.1|274.5|274|32913
1614068760000|2021-02-23 08:26:00|275.4|275|275.5|275|275.9|275.4|275.4|275|27383
1614068770000|2021-02-23 08:26:10|275.4|274.8|274.2|273.6|275.4|274.8|274.2|273.4|44570
1614068780000|2021-02-23 08:26:20|274.3|273.7|274.7|274.2|275|274.6|274.3|273.7|18397
1614068790000|2021-02-23 08:26:30|274.9|274.3|275.6|275|275.8|275.1|274.9|274.3|32211
1614068800000|2021-02-23 08:26:40|275.5|275.1|275.4|275|275.5|275.1|275.4|275|5000
1614068810000|2021-02-23 08:26:50|275.3|274.8|275.2|274.8|275.3|274.8|275.2|274.8|27474
1614068820000|2021-02-23 08:27:00|275.1|275|275.3|274.9|275.4|275|275.1|274.8|22303
1614068830000|2021-02-23 08:27:10|275.2|274.8|275.7|275.2|275.9|275.3|274.8|274.3|42834
1614068840000|2021-02-23 08:27:20|275.8|275.3|275.8|275.5|276|275.6|275.8|275.3|38831
1614068850000|2021-02-23 08:27:30|275.9|275.6|275.9|275.4|276.2|275.8|275.7|275.4|109449
1614068860000|2021-02-23 08:27:40|276|275.5|276.3|276|276.4|276|276|275.5|23633
1614068870000|2021-02-23 08:27:50|276.4|276.1|276.6|276.3|277|276.3|276.3|276.1|22543
1614068880000|2021-02-23 08:28:00|276.7|276.4|276.5|276|276.7|276.4|276.4|276|12801
1614068890000|2021-02-23 08:28:10|276.6|276.3|276.9|276.6|277|276.6|276.6|276|28069
1614068900000|2021-02-23 08:28:20|277|276.2|276.6|276|277|276.5|276.6|276|20273
1614068910000|2021-02-23 08:28:30|276.4|275.8|276|275.6|276.4|275.8|276|275.4|9114
1614068920000|2021-02-23 08:28:40|275.9|275.4|275.9|275.5|276.2|275.5|275.5|275.1|35288
1614068930000|2021-02-23 08:28:50|276.2|275.6|276.2|275.6|276.2|276|276|275.5|11940
1614068940000|2021-02-23 08:29:00|276|275.7|276.4|276.1|276.7|276.4|276|275.7|26913
1614068950000|2021-02-23 08:29:10|276.7|276.2|276.6|276.1|277|276.4|276.3|275.7|69907
1614068960000|2021-02-23 08:29:20|276.5|276|276.5|276|276.6|276.1|276|275.7|21249
1614068970000|2021-02-23 08:29:30|276.4|275.7|275.8|275|276.4|276|275.6|275|35849
1614068980000|2021-02-23 08:29:40|275.7|275.1|275.5|275|275.7|275.2|275.3|275|31196
1614068990000|2021-02-23 08:29:50|275.4|275.1|276|275.6|276.5|275.6|275.3|275.1|17228
1614069000000|2021-02-23 08:30:00|276.2|275.7|275.1|274.6|276.2|275.8|275.1|274.3|41068
1614069010000|2021-02-23 08:30:10|275.3|274.7|275.7|275.2|276.3|275.6|275|274.6|20305
1614069020000|2021-02-23 08:30:20|275.6|275.3|275.6|275.1|275.9|275.6|275.6|275|21306
1614069030000|2021-02-23 08:30:30|275.5|275|274.7|274.4|275.5|275|274.7|274.3|15436
1614069040000|2021-02-23 08:30:40|274.8|274.7|274.8|274.5|275.4|274.8|274.7|274.4|49463
1614069050000|2021-02-23 08:30:50|274.9|274.2|274.6|274.2|274.9|274.5|274.5|274.1|11454
1614069060000|2021-02-23 08:31:00|274.5|273.9|274.2|273.6|274.7|274.1|274|273.5|151106
1614069070000|2021-02-23 08:31:10|275.1|273.7|275.5|275.2|275.7|275.4|274.1|273.7|134421
1614069080000|2021-02-23 08:31:20|275.6|275.1|275.5|274.8|275.7|275.4|275.3|274.6|31669
1614069090000|2021-02-23 08:31:30|275.4|274.7|275|274.7|275.4|274.7|274.9|273.9|24596
1614069100000|2021-02-23 08:31:40|275.2|274.8|275.7|275.3|275.7|275.3|275.2|274.8|16274
1614069110000|2021-02-23 08:31:50|275.6|275.1|275.1|274.7|275.7|275.6|275.1|274.4|112897
1614069140000|2021-02-23 08:32:20|275|274.8|275|274.6|275.7|275.1|274.9|274.3|91999
1614069150000|2021-02-23 08:32:30|274.9||275||275||274.9||5038
1614069160000|2021-02-23 08:32:40|274.9||274.9||275||274.9||5030
1614069170000|2021-02-23 08:32:50|275|274.7|275.5|275|275.7|275|275|274.7|14368
1614069180000|2021-02-23 08:33:00|275.4|274.9|275.2|274.7|275.4|274.9|275|274.4|25693
1614069190000|2021-02-23 08:33:10|275|274.6|274.8|274.3|275.1|274.7|274.6|274|17121
1614069200000|2021-02-23 08:33:20|274.9|274.4|274.9|274.4|274.9|274.4|274.7|274.4|11056
1614069210000|2021-02-23 08:33:30|274.8|274.2|274.4|274|274.8|274.4|274.4|274|5308
1614069220000|2021-02-23 08:33:40|274.3|273.9|274.2|273.8|274.4|274|274|273.5|49014
1614069230000|2021-02-23 08:33:50|274.4|273.6|275|274.6|275.1|274.6|274.1|273.5|52647
1614069240000|2021-02-23 08:34:00|275.1|274.7|274.9|274.4|275.1|274.7|274.9|274.2|41766
1614069250000|2021-02-23 08:34:10|274.8|274.3|274.6|274.4|274.8|274.4|274.6|274.3|3655
1614069260000|2021-02-23 08:34:20|274.5|274.5|274.9|274.3|275|274.5|274.5|274|9271
1614069270000|2021-02-23 08:34:30|274.8||274.8||274.8||274.8||0
1614069280000|2021-02-23 08:34:40|275|274.4|274.7|274.4|275|274.4|274.6|274.3|23883
1614069290000|2021-02-23 08:34:50|274.6|274.3|274.5|274.2|274.6|274.3|274.5|274|3527
1614069300000|2021-02-23 08:35:00|274.4|273.9|274|273.6|274.5|274|274|273.5|36216
1614069310000|2021-02-23 08:35:10|273.9|273.5|273.3|273|273.9|273.5|273.3|273|34244
1614069320000|2021-02-23 08:35:20|273.4|273.1|273.5|273.1|274|273.6|273.4|272.9|21336
1614069330000|2021-02-23 08:35:30|273.6|273.2|274|273.8|274.3|273.8|273.5|273.1|69503
1614069340000|2021-02-23 08:35:40|274.3|273.6|274|273.8|274.3|273.8|273.9|273.3|30756
1614069350000|2021-02-23 08:35:50|273.9|273.9|275.4|274.8|275.5|274.8|273.9|273.9|51247
1614069360000|2021-02-23 08:36:00|275.3|275|275.2|275|275.5|275.1|275|274.8|20842
1614069370000|2021-02-23 08:36:10|275.5|275.2|275.3|275|275.5|275.2|275.3|274.6|8640
1614069380000|2021-02-23 08:36:20|275.2|274.7|274.9|274.4|275.5|275|274.9|274.2|10111
1614069390000|2021-02-23 08:36:30|274.8||274.8||274.9||274.8||2000
1614069400000|2021-02-23 08:36:40|274.7|274.2|274.4|274.1|274.7|274.3|274.4|274.1|7837
1614069410000|2021-02-23 08:36:50|274.3|274.3|274.3|274.1|274.3|274.3|274.3|274.1|991
1614069420000|2021-02-23 08:37:00|274.2|274|273.4|273|274.2|274|273.4|273|23042
1614069430000|2021-02-23 08:37:10|273.3|272.8|272.7|272.5|273.3|272.8|272.7|272.5|6890
1614069440000|2021-02-23 08:37:20|272.8|272.3|273.5|273.1|273.8|273.1|272.5|272.1|42880
1614069450000|2021-02-23 08:37:30|273.4|273|272.9|272.5|273.4|273|272.5|272.1|23002
1614069460000|2021-02-23 08:37:40|272.8|272.3|273.3|272.5|273.4|272.5|272.6|272.2|21913
1614069470000|2021-02-23 08:37:50|273|272.6|273.2|272.8|273.6|272.8|272.8|272.5|11907
1614069480000|2021-02-23 08:38:00|273.4|272.9|273.3|272.9|273.8|273.1|273.3|272.8|22433
1614069500000|2021-02-23 08:38:20|273.2|272.8|272.5|272.3|273.2|272.8|272.5|272.1|37352
1614069510000|2021-02-23 08:38:30|272.4|272.1|272.3|272.1|272.4|272.2|272.3|272.1|8443
1614069520000|2021-02-23 08:38:40|272.4|272|272.5|272.1|272.7|272.4|272.2|272|20321
1614069540000|2021-02-23 08:39:00|272.4|272|272.3|272|272.5|272|272.3|272|2707
1614069550000|2021-02-23 08:39:10|272.2|271.9|271|270.7|272.2|272|271|270.7|54071
1614069560000|2021-02-23 08:39:20|270.9|270.4|271.2|270.9|271.6|270.9|270.8|270.4|25265
1614069570000|2021-02-23 08:39:30|271.3|271|272.3|271.9|272.6|271.9|271.3|271|19973
1614069580000|2021-02-23 08:39:40|272.4|272|272.4|272.1|272.9|272.1|272.4|272|2451
1614069590000|2021-02-23 08:39:50|272.3|272|271.8|271.6|272.3|272|271.8|271.6|10041
1614069600000|2021-02-23 08:40:00|271.7|271.3|271.4|271|271.8|271.3|271.3|271|10057
1614069610000|2021-02-23 08:40:10|271.3|271.2|271.7|271.2|272.1|271.3|271.2|270.7|18791
1614069620000|2021-02-23 08:40:20|271.8|271.3|270.9|270.5|271.9|271.3|270.9|270.2|14790
1614069630000|2021-02-23 08:40:30|270.8|270.4|270.8|270.6|270.9|270.6|270.7|270.2|9418
1614069640000|2021-02-23 08:40:40|271.2|270.7|271.5|271|271.8|271.1|270.8|270.6|23024
1614069650000|2021-02-23 08:40:50|271.6|271.1|271.5|271|271.6|271.1|271.5|271|2220
1614069660000|2021-02-23 08:41:00|271.4||271.4||271.4||271.3||750
1614069670000|2021-02-23 08:41:10|271.3|270.9|271.1|270.7|271.3|270.9|271|270.6|24670
1614069680000|2021-02-23 08:41:20|270.9|270.6|271.1|270.7|271.5|270.8|270.9|270.6|11022
1614069690000|2021-02-23 08:41:30|271|270.8|271.6|271.3|272|271.3|271|270.8|6308
1614069700000|2021-02-23 08:41:40|271.7|271.4|271.5|271|271.7|271.4|271.5|271|17660
1614069710000|2021-02-23 08:41:50|271.4|271.1|272.2|271.6|272.3|271.8|271.4|271.1|38708
1614069720000|2021-02-23 08:42:00|271.8|271.7|272.1|271.6|272.2|271.7|271.8|271.6|6111
1614069730000|2021-02-23 08:42:10|272|271.8|271.8|271.3|272|271.9|271.6|271.2|6222
1614069740000|2021-02-23 08:42:20|271.9|271.4|272.2|271.8|272.5|271.8|271.9|271.4|27101
1614069750000|2021-02-23 08:42:30|272.1|272|272.2|272|272.6|272.1|272.1|271.8|51891
1614069760000|2021-02-23 08:42:40|272.1|271.8|272.2|272|272.6|272.1|272.1|271.8|108513
1614069770000|2021-02-23 08:42:50|272.3|272.1|272.7|272.4|272.9|272.4|272.2|272.1|15322
1614069780000|2021-02-23 08:43:00|272.6|272.2|272.5|272.1|272.7|272.2|272.5|272|8818
1614069790000|2021-02-23 08:43:10|272.4|272.2|271.8|271.4|272.5|272.2|271.8|271.4|42682
1614069800000|2021-02-23 08:43:20|271.7|271.6|271.9|271.5|272.3|271.6|271.5|271|34967
1614069810000|2021-02-23 08:43:30|271.8|271.4|272.1|271.6|273.1|272.2|271.7|271.1|38228
1614069820000|2021-02-23 08:43:40|272|271.4|272.5|272|272.9|272.1|271.7|271.2|14628
1614069830000|2021-02-23 08:43:50|||||||||1000
1614069840000|2021-02-23 08:44:00||272.1||272||272.1||272|4800
1614069850000|2021-02-23 08:44:10||272.1||272.1||272.1||272.1|0
1614069860000|2021-02-23 08:44:20|||||||||500
1614069870000|2021-02-23 08:44:30|272.4|272.2|272.1|271.6|272.4|272.2|272.1|271.6|21442
1614069880000|2021-02-23 08:44:40|272|272|271.8|271.1|272|272|271.8|271.1|4192
1614069890000|2021-02-23 08:44:50|271.9|271.2|272.4|272|273.3|272.4|271.8|271.2|31004
1614069900000|2021-02-23 08:45:00|272.3|271.8|272.2|272|272.4|272|272.2|271.8|650
1614069910000|2021-02-23 08:45:10|272|271.8|272|271.8|272|272|272|271.6|52105
1614069920000|2021-02-23 08:45:20|271.9|271.6|273|272.4|273.3|272.6|271.9|271.6|30082
1614069930000|2021-02-23 08:45:30|273.1|272.5|272.9|272.3|273.7|272.8|272.7|272|26319
1614069940000|2021-02-23 08:45:40|273.2|272.4|273.4|272.8|273.9|273.1|272.9|272.4|11358
1614069950000|2021-02-23 08:45:50|273.3|272.6|272.9|272.2|273.4|272.6|272.8|272.1|8042
1614069960000|2021-02-23 08:46:00|272.8|272.3|272.6|272.1|273.3|272.7|272.6|272|52295
1614069970000|2021-02-23 08:46:10|272.5|272.2|272.4|272.1|272.8|272.2|272.3|272.1|6024
1614069980000|2021-02-23 08:46:20|272.3|272|272.6|272.1|272.9|272.3|272.2|272|21859
1614069990000|2021-02-23 08:46:30|272.7|272.3|272.4|272.1|272.7|272.4|272.4|272.1|6027
1614070000000|2021-02-23 08:46:40|272.3|272|271.8|271.5|272.3|272|271.3|271|132603
1614070010000|2021-02-23 08:46:50|272.1|271.6|272.5|272.1|272.7|272.2|271.7|271.5|41999
1614070020000|2021-02-23 08:47:00|272.4|272|272.9|272.6|273|272.6|272.3|272|74562
1614070030000|2021-02-23 08:47:10|272.8|272.5|271.4|271|272.8|272.5|271.4|271|115954
1614070040000|2021-02-23 08:47:20|271.3|271.1|271.1|270.7|271.5|271.3|271.1|270.6|22121
1614070050000|2021-02-23 08:47:30|271|270.6|270.8|270.5|271|270.7|270.7|270.5|24514
1614070060000|2021-02-23 08:47:40|270.7|270.6|270.5|270.2|270.9|270.7|270.5|270.2|24710
1614070070000|2021-02-23 08:47:50|270.4|270.1|270.4|270.2|270.8|270.2|270.2|270.1|45015
1614070080000|2021-02-23 08:48:00|270.5|270.1|270.7|270.4|271|270.5|270.4|270.1|20259
1614070090000|2021-02-23 08:48:10|270.8|270.5|270.4|270.1|270.8|270.5|270.3|270.1|39704
1614070100000|2021-02-23 08:48:20|270.3|270.2|270.3|270.1|270.4|270.2|270.2|270|34434
1614070110000|2021-02-23 08:48:30|270.4|270.2|270.4|270.2|270.6|270.2|270.4|270.1|5896
1614070120000|2021-02-23 08:48:40|270.6|270.1|270.7|270.5|270.8|270.5|270.6|270.1|5592
1614070130000|2021-02-23 08:48:50|270.6|270.4|270.8|270.5|270.8|270.5|270.6|270.3|9522
1614070140000|2021-02-23 08:49:00|270.7|270.7|271.3|270.9|271.7|271.1|270.7|270.7|29632
1614070150000|2021-02-23 08:49:10|271.2|270.7|271.1|271|271.2|271|271.1|270.7|2363
1614070160000|2021-02-23 08:49:20|271|270.8|270.6|270.3|271.1|270.8|270.6|270.3|16295
1614070170000|2021-02-23 08:49:30|270.7|270.4|270.7|270.5|271|270.6|270.5|270.3|21060
1614070180000|2021-02-23 08:49:40|270.6|270.6|271.1|270.9|271.2|270.9|270.6|270.5|29634
1614070190000|2021-02-23 08:49:50|271.2|270.8|271|270.8|271.5|271.2|271|270.8|8006
1614070200000|2021-02-23 08:50:00|271.1|270.9|271.3|271|271.6|271.1|271.1|270.9|11190
1614070210000|2021-02-23 08:50:10|271.5|271.1|271.7|271.4|272.1|272|271.3|271.1|78541
1614070220000|2021-02-23 08:50:20|271.6|271.3|272.1|271.6|272.2|271.6|271.3|271.1|8349
1614070230000|2021-02-23 08:50:30|271.9|271.7|272.6|272.1|272.9|272.4|271.9|271.6|31625
1614070240000|2021-02-23 08:50:40|272.5|272|272.1|271.7|272.8|272.2|272|271.5|29481
1614070250000|2021-02-23 08:50:50|272|271.6|271.8|271.5|272|271.6|271.7|271.2|2000
1614070260000|2021-02-23 08:51:00|271.7|271.3|271.3|271|271.7|271.4|271.2|270.8|15978
1614070270000|2021-02-23 08:51:10|271.4|271.1|271.7|271.4|271.9|271.5|271.1|270.8|62012
1614070280000|2021-02-23 08:51:20|271.8|271.5|272.4|272.1|272.8|272.2|271.8|271.5|29180
1614070290000|2021-02-23 08:51:30|272.3|272|273.9|273.4|274|273.5|272.2|271.5|138452
1614070300000|2021-02-23 08:51:40|273.8|273.3|274|273.5|274|273.7|273.6|273|54504
1614070310000|2021-02-23 08:51:50|273.9|273.4|273.7|273.5|273.9|273.6|273.2|272.9|27441
1614070320000|2021-02-23 08:52:00|274|273.6|274.6|274.5|274.8|274.5|273.9|273.5|114446
1614070330000|2021-02-23 08:52:10|274.8|274.6|275|274.4|275.4|274.9|274.4|274.2|90529
1614070340000|2021-02-23 08:52:20|274.8|274.8|275.1|274.8|275.5|275.1|274.8|274.2|86854
1614070350000|2021-02-23 08:52:30|275|274.6|275|274.6|275.2|274.8|274.7|274|79937
1614070360000|2021-02-23 08:52:40|275.1|274.7|275.4|275.1|275.5|275.2|275.1|274.4|53611
1614070370000|2021-02-23 08:52:50|275.5|275|275.1|275|275.5|275.2|275.1|274.6|31121
1614070380000|2021-02-23 08:53:00|275.2|274.6|275.1|275|275.2|275|275.1|274.6|32938
1614070390000|2021-02-23 08:53:10|275.2|274.9|275.9|275.6|276|275.7|275.1|274.9|95432
1614070400000|2021-02-23 08:53:20|275.8|275.5|275.2|275|275.9|275.5|275.1|274.7|68020
1614070410000|2021-02-23 08:53:30|275.1|274.9|274.2|273.8|275.3|275|274.2|273.8|77459
1614070420000|2021-02-23 08:53:40|274.3|273.9|274.4|273.8|275.2|274.8|274.3|273.7|34788
1614070430000|2021-02-23 08:53:50|274.3|273.6|274|273.7|274.3|273.7|274|273.4|3000
1614070440000|2021-02-23 08:54:00|273.9|273.4|273.5|273|273.9|273.4|273.5|273|15632
1614070450000|2021-02-23 08:54:10|273.4|272.8|273|272.5|273.4|272.8|273|272.4|2482
1614070460000|2021-02-23 08:54:20|272.9|272.2|272.3|272|272.9|272.2|272.3|272|16400
1614070470000|2021-02-23 08:54:30|272.4|271.9|271.5|271.2|272.4|271.9|271.5|271.2|24229
1614070480000|2021-02-23 08:54:40|271.4|271.1|270.9|270.7|271.4|271.1|270.8|270.2|47256
1614070490000|2021-02-23 08:54:50|270.8|270.4|271.2|270.6|271.2|270.6|270.5|270.1|48265
1614070500000|2021-02-23 08:55:00|271.1|270.7|271.2|271|271.4|271|270.9|270.7|26403
1614070510000|2021-02-23 08:55:10|271.3|271.1|272.1|271.5|272.1|271.7|271.3|271|34063
1614070520000|2021-02-23 08:55:20|272|271.6|271.8|271.6|272|271.6|271.7|271.6|1171
1614070530000|2021-02-23 08:55:30|271.9|271.7|271.7|271.4|272.7|272|271.7|271.3|30780
1614070540000|2021-02-23 08:55:40|271.6|271.3|271.9|271.4|272.6|271.9|271.3|271|102916
1614070550000|2021-02-23 08:55:50|271.8|271.3|272.4|271.7|272.6|271.7|271.7|271.2|11260
1614070560000|2021-02-23 08:56:00|272.1|271.8|273.4|272.9|273.8|273|272.1|271.7|23278
1614070570000|2021-02-23 08:56:10|273.7|273.1|273.9|273.1|274.4|273.5|273.7|273|8783
1614070580000|2021-02-23 08:56:20|273.8|273|273.8|273.3|273.9|273.5|273.4|272.8|15082
1614070590000|2021-02-23 08:56:30|273.7|273.2|274.3|273.6|274.5|273.7|273.7|273.2|16593
1614070600000|2021-02-23 08:56:40|274.2|273.7|273.8|273.4|274.2|273.7|273.8|273.4|3245
1614070610000|2021-02-23 08:56:50|273.7|273.1|273.5|273|273.7|273.1|273.5|273|19072
1614070620000|2021-02-23 08:57:00|273.4|273.1|272.9|272.5|273.8|273.1|272.9|272.5|52698
1614070630000|2021-02-23 08:57:10|273.3|272.6|274.9|274.6|274.9|274.6|272.9|272.6|54612
1614070640000|2021-02-23 08:57:20|275|274.4|274.8|274.3|275.5|274.9|274.8|274.1|46055
1614070650000|2021-02-23 08:57:30|274.9|274.1|274.7|274.3|275.4|274.7|274.7|273.8|18113
1614070660000|2021-02-23 08:57:40|274.6|274.2|275|274.4|275.4|274.6|274.2|273.7|27212
1614070670000|2021-02-23 08:57:50|274.9|274.3|275|274.3|275|274.3|274.9|274|1837
1614070680000|2021-02-23 08:58:00|274.9|274.2|274.6|274|275|274.2|274.6|274|2250
1614070690000|2021-02-23 08:58:10|274.5|273.8|274.2|273.5|274.7|273.8|274.2|273.4|9401
1614070700000|2021-02-23 08:58:20|274.1|273.3|274|273.4|274.1|273.4|274|273.3|2500
1614070710000|2021-02-23 08:58:30|273.9|273.3|273.8|273.4|274|273.6|273.8|273.1|17122
1614070720000|2021-02-23 08:58:40|273.7|273.3|273.5|273.1|273.7|273.3|273.5|273|5029
1614070730000|2021-02-23 08:58:50|273.3|273|273.9|273.4|274|273.4|273.2|273|30047
1614070740000|2021-02-23 08:59:00||273.3||273.2||273.3||273.1|0
1614070760000|2021-02-23 08:59:20|274|273.3|274.1|273.7|274.1|273.7|273.8|273.2|41868
1614070770000|2021-02-23 08:59:30|274|273.8|274|273.8|274.1|273.8|274|273.5|320
1614070780000|2021-02-23 08:59:40|273.9|273.6|273.8|273.3|273.9|273.7|273.8|273.2|10259
1614070790000|2021-02-23 08:59:50|273.9|273.4|274.6|274.1|274.9|274.2|273.9|273.4|27143
1614070800000|2021-02-23 09:00:00|274.5|274|274.4|273.6|274.6|274|274.4|273.5|1072
1614070810000|2021-02-23 09:00:10|274.3|273.7|274.4|273.9|274.5|273.9|273.9|273.4|17715
1614070820000|2021-02-23 09:00:20|274.3|273.8|274.3|273.7|274.3|273.8|274.3|273.6|0
1614070830000|2021-02-23 09:00:30|274.2|274|274|273.5|274.3|274|274|273.4|190
1614070840000|2021-02-23 09:00:40|273.9|273.4|273.7|273.1|274|273.4|273.7|273.1|1277
1614070850000|2021-02-23 09:00:50|273.6|273.3|273.4|273.1|273.6|273.3|273.4|273.1|10945
1614070860000|2021-02-23 09:01:00||273||273||273||273|2193
1614070870000|2021-02-23 09:01:10|||||||||300
1614070890000|2021-02-23 09:01:30|273.3||273.3||273.3||273.3||0
1614070900000|2021-02-23 09:01:40|273.2|273.1|273.9|273.2|274|273.3|273.1|273|68424
1614070910000|2021-02-23 09:01:50|273.6|273.1|274.1|273.4|274.2|273.6|273.5|273|9072
1614070920000|2021-02-23 09:02:00|274|273.6|274|273.4|274.1|273.6|274|273.3|2000
1614070930000|2021-02-23 09:02:10|273.9|273.3|273.9|273.4|274.1|273.6|273.9|273.3|15990
1614070940000|2021-02-23 09:02:20|273.7|273.3|273.7|273.3|273.9|273.4|273.7|273.3|1356
1614070950000|2021-02-23 09:02:30|273.6|273.4|273.6|273.3|273.7|273.4|273.6|273.3|2264
1614070960000|2021-02-23 09:02:40||273.4||273.3||273.4||273.3|10263
1614070970000|2021-02-23 09:02:50|273.5|273.2|273.3|273.1|273.5|273.2|273.3|273.1|9051
1614070980000|2021-02-23 09:03:00|||||||||7167
1614070990000|2021-02-23 09:03:10|273.1|273|272.8|272.6|273.1|273|272.8|272.5|75772
1614071000000|2021-02-23 09:03:20|272.9|272.5|272.5|272.1|272.9|272.5|272.5|272.1|13495
1614071010000|2021-02-23 09:03:30|272.7|272.2|272.5|272.1|272.9|272.5|272.5|272.1|12235
1614071020000|2021-02-23 09:03:40|272.4|272.2|272.2|271.8|272.4|272.2|272.2|271.8|16826
1614071030000|2021-02-23 09:03:50|272.1|271.6|271.8|271.5|272.1|271.8|271.8|271.5|5385
1614071040000|2021-02-23 09:04:00|||||||||5805
1614071050000|2021-02-23 09:04:10|271.7|271.4|271.1|270.6|271.7|271.4|271.1|270.6|51099
1614071060000|2021-02-23 09:04:20|271|270.5|271.4|270.9|271.7|271.1|271|270.4|60559
1614071070000|2021-02-23 09:04:30|271.3|270.6|271|270.6|271.4|270.8|271|270.6|18886
1614071080000|2021-02-23 09:04:40|271.1|270.7|271|270.6|271.2|271|270.7|270.6|28551
1614071090000|2021-02-23 09:04:50|271.1|270.7|270.9|270.6|271.8|271|270.9|270.6|30921
1614071100000|2021-02-23 09:05:00|270.8|270.5|270.7|270.4|270.9|270.5|270.7|270.3|39842
1614071110000|2021-02-23 09:05:10|270.6|270.3|271|270.6|271.2|270.8|270.6|270.3|21484
1614071120000|2021-02-23 09:05:20|270.9|270.5|271|270.6|271|270.6|270.9|270.4|3000
1614071130000|2021-02-23 09:05:30|270.9|270.5|270.6|270.2|271|270.7|270.6|270.2|24218
1614071140000|2021-02-23 09:05:40|270.5|270.3|270.7|270.5|270.7|270.5|270.5|270.3|19345
1614071150000|2021-02-23 09:05:50|270.9|270.6|271.4|271.1|271.8|271.1|270.9|270.6|11839
1614071160000|2021-02-23 09:06:00|271.3|271|271.2|271|271.3|271|271.2|271|4240
1614071170000|2021-02-23 09:06:10|271.1|270.9|271|270.7|271.2|270.9|271|270.7|2825
1614071180000|2021-02-23 09:06:20|270.9|270.6|270.8|270.4|270.9|270.6|270.8|270.4|0
1614071190000|2021-02-23 09:06:30|271.2|270.6|271.4|271|271.4|271|271.2|270.4|26096
1614071200000|2021-02-23 09:06:40|271.3|270.9|271|270.4|271.3|271.1|271|270.4|2000
1614071210000|2021-02-23 09:06:50|270.9|270.5|271|270.6|271|270.6|270.9|270.5|22000
1614071220000|2021-02-23 09:07:00|270.9|270.5|270.7|270.4|270.9|270.5|270.7|270.4|2210
1614071230000|2021-02-23 09:07:10|270.6|270.3|270.4|270.2|270.6|270.3|270.4|270.2|9839
1614071240000|2021-02-23 09:07:20|270.3|270.1|270.7|270.4|270.8|270.5|270.3|270.1|55570
1614071250000|2021-02-23 09:07:30|270.8|270.7|270.4|270.3|270.8|270.7|270.4|270.3|29013
1614071260000|2021-02-23 09:07:40|270.8|270.6|270.8|270.5|271|270.6|270.7|270.3|30797
1614071270000|2021-02-23 09:07:50|270.7|270.4|270.9|270.6|271|270.7|270.7|270.4|3750
1614071280000|2021-02-23 09:08:00|270.8|270.5|270.8|270.4|270.8|270.5|270.8|270.4|0
1614071290000|2021-02-23 09:08:10|270.6|270.5|270.6|270.3|270.6|270.5|270.6|270.3|5128
1614071300000|2021-02-23 09:08:20|270.5||270.5||270.5||270.5||300
1614071310000|2021-02-23 09:08:30|270.4|270.2|270.7|270.4|270.9|270.5|270.4|270.1|38483
1614071320000|2021-02-23 09:08:40|270.6|270.3|270.4|270.2|270.6|270.3|270.4|270.2|2548
1614071330000|2021-02-23 09:08:50|270.3|270.1|270.3|270.2|270.3|270.2|270.3|270.1|12185
1614071340000|2021-02-23 09:09:00|270.2|270.1|270.4|270.1|270.9|270.3|269.8|269.5|287274
1614071350000|2021-02-23 09:09:10|270.3|270|270.1|269.9|270.3|270.1|270|269.9|47039
1614071360000|2021-02-23 09:09:20|270.3|270|270.5|270.1|270.6|270.2|270.1|269.9|29176
1614071370000|2021-02-23 09:09:30|270|269.9|270.4|270.1|270.5|270.2|270|269.9|88200
1614071380000|2021-02-23 09:09:40|270.3|270|270.3|270|270.3|270|270.3|270|0
1614071390000|2021-02-23 09:09:50|270.5|270.2|270.5|270.1|270.5|270.4|270.3|270|28577
1614071400000|2021-02-23 09:10:00|270.4|270|270.3|270|270.4|270|270.3|270|7494
1614071410000|2021-02-23 09:10:10|270|269.9|270|269.9|270.3|269.9|270|269.8|33815
1614071420000|2021-02-23 09:10:20|270.2|269.8|270|269.8|270.2|269.8|270|269.8|10498
1614071430000|2021-02-23 09:10:30|270.4|269.9|270|269.8|270.4|270|270|269.8|52527
1614071440000|2021-02-23 09:10:40|269.9|269.7|269.8|269.6|269.9|269.7|269.8|269.6|4808
1614071450000|2021-02-23 09:10:50|269.7|269.7|269.8|269.6|269.8|269.7|269.7|269.6|22066
1614071460000|2021-02-23 09:11:00|269.9|269.8|269.8|269.6|269.9|269.8|269.8|269.6|26958
1614071470000|2021-02-23 09:11:10|269.7|269.5|270.6|270.2|270.8|270.2|269.6|269.4|72821
1614071480000|2021-02-23 09:11:20|270.5||270.4||270.5||270.4||0
1614071490000|2021-02-23 09:11:30|270.5|270.3|271.2|270.8|271.6|271|270.5|270.3|41929
1614071500000|2021-02-23 09:11:40|271.1|270.9|271.7|271.3|271.7|271.3|271|270.8|32406
1614071510000|2021-02-23 09:11:50|271.6|271.2|271.6|271.2|271.7|271.2|271.6|271.2|5857
1614071520000|2021-02-23 09:12:00|271.5|271.1|271.7|271.2|271.7|271.2|271.5|271|1291
1614071530000|2021-02-23 09:12:10|||||||||250
1614071540000|2021-02-23 09:12:20|271.6|271.1|271.5|271|271.6|271.1|271.5|271|0
1614071550000|2021-02-23 09:12:30|271|270.9|270.8|270.5|271|270.9|270.8|270.5|26568
1614071560000|2021-02-23 09:12:40|270.7|270.4|270.6|270.4|270.8|270.5|270.4|270.1|29611
1614071570000|2021-02-23 09:12:50|270.5|270.3|271.4|270.8|271.5|270.8|270.5|270.1|28057
1614071580000|2021-02-23 09:13:00||270.9||270.8||270.9||270.7|0
1614071590000|2021-02-23 09:13:10|271.3|270.7|270.9|270.5|271.3|270.7|270.9|270.5|4557
1614071600000|2021-02-23 09:13:20|270.8|270.4|270.7|270.3|270.8|270.6|270.7|270.3|10000
1614071610000|2021-02-23 09:13:30|270.6|270.2|270.5|270.2|270.6|270.2|270.5|270.2|3000
1614071620000|2021-02-23 09:13:40|270.4|270.1|270.2|270|270.5|270.1|270.2|270|54083
1614071630000|2021-02-23 09:13:50|270.3|270.1|270.2|270|270.5|270.1|270.2|270|20349
1614071640000|2021-02-23 09:14:00|270.3|270.1|270.1|269.9|270.5|270.2|270.1|269.8|28793
1614071650000|2021-02-23 09:14:10||270||269.9||270||269.9|500
1614071670000|2021-02-23 09:14:30|270.2|270|270.1|269.9|270.4|270|270.1|269.9|15726
1614071680000|2021-02-23 09:14:40|270.2|270|270.6|270.1|271.2|270.6|270.2|270|54448
1614071690000|2021-02-23 09:14:50|270.5|270|270.4|270|270.5|270|270.4|270|0
1614071700000|2021-02-23 09:15:00|270.3|269.9|270.2|269.9|270.3|269.9|270.2|269.9|2833
1614071710000|2021-02-23 09:15:10||270||270||270||270|350
1614071720000|2021-02-23 09:15:20|270.1|269.9|269.9|269.8|270.1|269.9|269.9|269.8|5264
1614071730000|2021-02-23 09:15:30|270|269.6|269.6|269.4|270|269.6|269.6|269.4|8622
1614071740000|2021-02-23 09:15:40|269.7|269.5|270.7|270.3|270.8|270.4|269.6|269.4|49693
1614071750000|2021-02-23 09:15:50|270.6|270.4|270.5|270.1|271|270.5|270|269.9|79403
1614071760000|2021-02-23 09:16:00|270.4|270|270.2|270|270.4|270|270.2|270|6148
1614071770000|2021-02-23 09:16:10|270.1|269.9|269.8|269.3|270.2|269.9|269.8|269.2|72262
1614071780000|2021-02-23 09:16:20|||||||||455
1614071790000|2021-02-23 09:16:30|269.9|269.5|270|269.7|270.5|270.1|269.9|269.5|40895
1614071800000|2021-02-23 09:16:40|269.8|269|269.9|269.6|270.2|269.9|269.4|269|245590
1614071810000|2021-02-23 09:16:50|270|269.7|270|269.7|270|269.7|269.9|269.7|14225
1614071820000|2021-02-23 09:17:00|270.1|269.8|269.7|269.4|270.2|269.9|269.5|269.2|47566
1614071830000|2021-02-23 09:17:10|269.6|269.2|270|269.7|270|269.8|269.5|269.2|35688
1614071840000|2021-02-23 09:17:20|270.1|269.8|270.2|269.9|270.5|270|270|269.7|9539
1614071850000|2021-02-23 09:17:30||270||270||270||270|0
1614071860000|2021-02-23 09:17:40|270.1|269.9|270.1|269.9|270.1|270|270.1|269.9|5216
1614071870000|2021-02-23 09:17:50|270.3|270|270.1|270|270.4|270.1|270.1|270|27252
1614071880000|2021-02-23 09:18:00|270|269.4|270.3|270|270.3|270.1|269.8|269.4|136041
1614071890000|2021-02-23 09:18:10|270|269.2|270.4|270.1|270.5|270.2|269.8|269.2|127221
1614071900000|2021-02-23 09:18:20|270.5|270.2|270.4|270.1|271.3|270.7|270.4|270.1|41067
1614071910000|2021-02-23 09:18:30|270.5|270.2|270.6|270.3|270.6|270.3|270.4|270.2|11244
1614071920000|2021-02-23 09:18:40|270.4||270.4||270.4||270.4||0
1614071930000|2021-02-23 09:18:50|270.6|270.4|270.9|270.6|271|270.6|270.6|270.4|19266
1614071940000|2021-02-23 09:19:00|271|270.7|271|270.6|271.5|271|270.6|270.2|60295
1614071950000|2021-02-23 09:19:10|270.9|270.8|271|270.8|271.1|270.8|270.8|270.6|13211
1614071960000|2021-02-23 09:19:20|271.1|270.9|271.1|270.9|271.1|270.9|271.1|270.8|2045
1614071970000|2021-02-23 09:19:30|271.2|271|271.6|271.4|271.7|271.5|271.2|271|44961
1614071980000|2021-02-23 09:19:40|271.7|271.5|271.7|271.5|271.7|271.5|271.6|271.5|7226
1614072000000|2021-02-23 09:20:00|271.8|271.6|270.8|270.3|271.8|271.6|270.8|270.3|45799
1614072020000|2021-02-23 09:20:20|270.9|270.4|270.8|270.5|271.3|271|270.8|270.4|52407
1614072040000|2021-02-23 09:20:40|270.9|270.6|270.5|270.2|270.9|270.6|270.5|270.2|14800
1614072050000|2021-02-23 09:20:50|270.4|270.3|270.5|270.2|270.5|270.3|270.4|270.2|6594
1614072060000|2021-02-23 09:21:00||270.3||270.3||270.3||270.3|160
1614072070000|2021-02-23 09:21:10|270.6|270.4|271|270.7|271|270.7|270.6|270.4|18586
1614072080000|2021-02-23 09:21:20|271.1|270.8|271.2|270.9|271.5|271|271|270.8|17197
1614072090000|2021-02-23 09:21:30|271.1||271.2||271.2||271.1||0
1614072100000|2021-02-23 09:21:40|271.1||271.2||271.2||271.1||0
1614072110000|2021-02-23 09:21:50|271.3|271|271|270.8|271.4|271|271|270.8|24869
1614072130000|2021-02-23 09:22:10|271.1|270.9|271|270.8|271.2|270.9|271|270.8|3763
1614072140000|2021-02-23 09:22:20|270.9|270.7|270.7|270.5|270.9|270.7|270.7|270.5|4518
1614072150000|2021-02-23 09:22:30|270.6|270.4|270.5|270.3|270.6|270.4|270.5|270.3|1290
1614072170000|2021-02-23 09:22:50|270.6|270.4|270.5|270.3|270.6|270.4|270.5|270.3|8717
1614072180000|2021-02-23 09:23:00||270.4||270.4||270.4||270.4|0
1614072190000|2021-02-23 09:23:10|270.6|270.5|270.6|270.4|270.6|270.5|270.6|270.4|10194
1614072210000|2021-02-23 09:23:30|270.7|270.5|271|270.8|271.1|270.9|270.7|270.5|19392
1614072220000|2021-02-23 09:23:40|271.1|270.9|271.1|270.8|271.2|271|271|270.7|28300
1614072230000|2021-02-23 09:23:50|271|270.7|270.7|270.5|271|270.8|270.7|270.5|4221
1614072240000|2021-02-23 09:24:00|||||||||10000
1614072250000|2021-02-23 09:24:10|270.6|270.6|271|270.7|271|270.8|270.6|270.6|18535
1614072260000|2021-02-23 09:24:20|270.9|270.8|270.9|270.7|270.9|270.8|270.8|270.6|16595
1614072270000|2021-02-23 09:24:30|270.8|270.6|270.7|270.5|270.8|270.6|270.7|270.5|7445
1614072290000|2021-02-23 09:24:50|270.6|270.4|270.3|270.1|270.6|270.4|270.3|270.1|30373
1614072300000|2021-02-23 09:25:00|270.2|270|270.2|270|270.6|270.3|270|269.8|129931
1614072310000|2021-02-23 09:25:10|270.1|269.9|270.2|270|270.2|270.1|270.1|269.9|2588
1614072320000|2021-02-23 09:25:20|270.1|269.9|270.1|269.9|270.1|269.9|270|269.8|4050
1614072330000|2021-02-23 09:25:30|270.2|270|269.5|269.2|270.2|270|269.3|269.2|28966
1614072340000|2021-02-23 09:25:40|269.4|269.3|269.4|269.2|269.5|269.3|269.3|269.2|20219
1614072350000|2021-02-23 09:25:50|269.6|269.3|269.8|269.6|270|269.6|269.5|269.3|49496
1614072360000|2021-02-23 09:26:00|269.7|269.5|269.7|269.6|269.8|269.6|269.7|269.5|6277
1614072370000|2021-02-23 09:26:10|269.8|269.7|269.8|269.6|269.8|269.7|269.8|269.6|13044
1614072380000|2021-02-23 09:26:20|269.9|269.7|269.9|269.8|270.1|269.9|269.9|269.7|15011
1614072390000|2021-02-23 09:26:30|270|269.9|270|269.9|270.1|269.9|269.9|269.8|20405
1614072400000|2021-02-23 09:26:40|269.9|269.8|269.6|269.5|270|269.9|269.6|269.5|24478
1614072410000|2021-02-23 09:26:50|269.5|269.4|269.3|269.1|269.5|269.4|269.2|269|7350
1614072420000|2021-02-23 09:27:00|269.2|269.2|269.2|269.1|269.3|269.2|269.2|269.1|13585
1614072430000|2021-02-23 09:27:10|269.3|269|269.2|269|269.3|269.1|269.1|269|7165
1614072450000|2021-02-23 09:27:30|269.3|269.1|269.1|269|269.3|269.1|269.1|269|19899
1614072460000|2021-02-23 09:27:40|269|268.9|268.7|268.5|269|268.9|268.6|268.5|36751
1614072470000|2021-02-23 09:27:50|268.6|268.6|268.5|268.4|268.8|268.6|268.5|268.4|42193
1614072480000|2021-02-23 09:28:00|268.4|268.3|268.6|268.4|268.7|268.5|268.2|268|85394
1614072490000|2021-02-23 09:28:10|268.7|268.5|268.6|268.4|268.7|268.6|268.6|268.4|7490
1614072500000|2021-02-23 09:28:20|268.7|268.5|268.7|268.6|268.9|268.7|268.7|268.5|31786
1614072510000|2021-02-23 09:28:30|268.8|268.7|269.1|268.8|269.2|269|268.8|268.7|10153
1614072520000|2021-02-23 09:28:40|269|268.9|269|268.8|269.3|269|269|268.8|22289
1614072540000|2021-02-23 09:29:00|268.9|268.7|268.7|268.5|268.9|268.7|268.7|268.5|1067
1614072560000|2021-02-23 09:29:20|268.6|268.4|268.6|268.4|268.6|268.4|268.5|268.4|3198
1614072570000|2021-02-23 09:29:30|268.7|268.5|268.7|268.6|268.9|268.6|268.7|268.4|32011
1614072580000|2021-02-23 09:29:40|268.6|268.5|268.5|268.3|268.6|268.5|268.5|268.3|0
1614072590000|2021-02-23 09:29:50|268.4|268.2|268.3|268.1|268.4|268.2|268.3|268.1|6440
1614072600000|2021-02-23 09:30:00|268.2||268.3||268.3||268.2||0
1614072610000|2021-02-23 09:30:10|268.2|268|268.2|268|268.2|268.1|268.1|268|25830
1614072620000|2021-02-23 09:30:20|268.3|268.1|268.4|268.2|268.5|268.3|268.3|268.1|17197
1614072630000|2021-02-23 09:30:30|||||||||1000
1614072640000|2021-02-23 09:30:40|268.5|268.3|268.5|268.3|268.6|268.4|268.4|268.2|10243
1614072650000|2021-02-23 09:30:50|268.4|268.2|268.2|268|268.4|268.2|268.1|267.8|21839
1614072660000|2021-02-23 09:31:00|268.1|267.9|268.1|267.9|268.1|267.9|268.1|267.9|5849
1614072670000|2021-02-23 09:31:10|268.2|268|268|267.8|268.3|268|268|267.8|14713
1614072680000|2021-02-23 09:31:20|267.9|267.7|268.1|267.9|268.3|267.9|267.9|267.7|18466
1614072690000|2021-02-23 09:31:30|268|268|268.2|268|268.2|268|268|268|9688
1614072700000|2021-02-23 09:31:40|268.1|267.9|268.2|267.9|268.3|268|268.1|267.8|15095
1614072710000|2021-02-23 09:31:50|268.1|268|268.1|267.9|268.2|268|268.1|267.9|1500
1614072720000|2021-02-23 09:32:00|268|267.8|267.8|267.7|268|267.8|267.8|267.7|21769
1614072730000|2021-02-23 09:32:10|267.7|267.6|267.8|267.6|267.8|267.7|267.7|267.6|13295
1614072740000|2021-02-23 09:32:20|267.7||267.7||267.7||267.7||500
1614072750000|2021-02-23 09:32:30|267.8|267.5|267.6|267.5|267.8|267.5|267.6|267.4|33324
1614072760000|2021-02-23 09:32:40|267.5|267.4|267.7|267.6|267.8|267.6|267.5|267.4|20301
1614072770000|2021-02-23 09:32:50|267.6|267.4|267.8|267.7|267.8|267.7|267.6|267.4|14274
1614072780000|2021-02-23 09:33:00|267.7|267.4|267.4|267.2|267.7|267.4|267.4|267.2|19721
1614072790000|2021-02-23 09:33:10|267.3|267|267.8|267.3|267.8|267.5|267.2|267|51027
1614072800000|2021-02-23 09:33:20|267.7|267.4|267.8|267.5|267.9|267.7|267.6|267.4|3186
1614072810000|2021-02-23 09:33:30|267.9|267.6|268|267.8|268.2|267.9|267.9|267.6|13006
1614072820000|2021-02-23 09:33:40|268.1|267.9|268.1|267.8|268.1|267.9|268.1|267.8|3576
1614072830000|2021-02-23 09:33:50|268|267.7|267.8|267.5|268|267.8|267.8|267.5|4958
1614072840000|2021-02-23 09:34:00||267.6||267.6||267.6||267.6|0
1614072850000|2021-02-23 09:34:10|267.9|267.7|267.4|267.2|268|267.8|267.4|267.2|52395
1614072860000|2021-02-23 09:34:20|267.5|267.3|267.2|267|267.5|267.3|267.2|267|5223
1614072870000|2021-02-23 09:34:30|267.1|267.1|267.2|267|267.2|267.1|267.1|267|2500
1614072900000|2021-02-23 09:35:00|267.1|266.9|267.1|266.8|267.2|267|267|266.8|57823
1614072910000|2021-02-23 09:35:10|267|266.9|267.4|267.1|267.5|267.2|267|266.8|27886
1614072920000|2021-02-23 09:35:20|267.3|267|267.2|267|267.3|267|267.2|267|6864
1614072930000|2021-02-23 09:35:30||267.1||267||267.1||267|0
1614072940000|2021-02-23 09:35:40|267.4|267.1|267.6|267.4|268|267.7|267.4|267.1|30194
1614072960000|2021-02-23 09:36:00|267.7|267.5|267.7|267.6|268.1|267.7|267.6|267.4|18278
1614072970000|2021-02-23 09:36:10|267.8|267.7|267.9|267.7|267.9|267.7|267.7|267.5|22621
1614072980000|2021-02-23 09:36:20|268|267.8|268.2|268|268.2|268.1|268|267.8|14135
1614072990000|2021-02-23 09:36:30|268.1|267.9|268|267.8|268.2|268|268|267.8|7979
1614073000000|2021-02-23 09:36:40|268.1|267.9|268.2|268|268.2|268.1|268.1|267.9|25093
1614073010000|2021-02-23 09:36:50|268.1|267.9|268.5|268.2|268.5|268.2|268.1|267.9|23520
1614073020000|2021-02-23 09:37:00|268.4|268.3|268.4|268.2|268.5|268.4|268.4|268.2|7601
1614073030000|2021-02-23 09:37:10|268.3|268.3|268.1|267.9|268.3|268.3|268.1|267.9|6169
1614073040000|2021-02-23 09:37:20|268.2|268|268.2|268|268.2|268|268.1|267.9|10162
1614073050000|2021-02-23 09:37:30||268.1||268.1||268.1||268|0
1614073060000|2021-02-23 09:37:40|268.3|268.2|268.4|268.2|268.4|268.2|268.3|268.2|1832
1614073070000|2021-02-23 09:37:50|268.5|268.3|268.4|268.2|268.5|268.4|268.4|268.2|1414
1614073080000|2021-02-23 09:38:00|268.3|268.1|268.6|268.4|268.6|268.4|268.2|268.1|44934
1614073090000|2021-02-23 09:38:10|268.7|268.5|268.9|268.8|268.9|268.8|268.6|268.4|8725
1614073100000|2021-02-23 09:38:20|269|268.9|269.1|268.9|269.1|269|269|268.8|9049
1614073110000|2021-02-23 09:38:30|269|268.8|269|268.8|269|268.8|269|268.8|0
1614073120000|2021-02-23 09:38:40|269.1|268.9|269.2|269|269.3|269.1|269.1|268.9|9848
1614073130000|2021-02-23 09:38:50|269.5|269.1|269.6|269.5|269.6|269.5|269.5|269.1|33328
1614073140000|2021-02-23 09:39:00|269.5|269.4|269.6|269.3|269.6|269.5|269.5|269.3|120
1614073150000|2021-02-23 09:39:10|269.5||269.5||269.5||269.4||0
1614073180000|2021-02-23 09:39:40|269.4|269.2|268.9|268.7|269.4|269.2|268.8|268.6|46001
1614073190000|2021-02-23 09:39:50|268.8|268.6|269.3|269.1|269.4|269.1|268.7|268.4|22341
1614073200000|2021-02-23 09:40:00|269.4|269.2|269.4|269.1|269.5|269.3|269.3|269.1|1951
1614073210000|2021-02-23 09:40:10|269.5|269.2|269.6|269.4|269.6|269.4|269.4|269.2|3347
1614073220000|2021-02-23 09:40:20|269.5|269.3|269.6|269.4|269.6|269.4|269.5|269.3|6745
1614073230000|2021-02-23 09:40:30|||||||||600
1614073240000|2021-02-23 09:40:40|269.5|269.3|269.8|269.6|269.9|269.7|269.4|269.2|64738
1614073250000|2021-02-23 09:40:50|269.9|269.7|270.5|270.3|270.5|270.3|269.9|269.7|60610
1614073260000|2021-02-23 09:41:00|270.6|270.4|270.1|269.9|270.6|270.4|270.1|269.9|5200
1614073270000|2021-02-23 09:41:10|270|269.8|270.1|269.9|270.1|269.9|270|269.8|7587
1614073280000|2021-02-23 09:41:20|270.2|270|270.4|270.2|270.5|270.3|270.1|269.9|23142
1614073290000|2021-02-23 09:41:30|270.3|270.1|270.1|269.9|270.3|270.1|270.1|269.9|11645
1614073300000|2021-02-23 09:41:40|270|269.8|269.8|269.6|270|269.8|269.8|269.6|2105
1614073310000|2021-02-23 09:41:50|269.7|269.5|269.7|269.4|269.7|269.5|269.7|269.4|0
1614073330000|2021-02-23 09:42:10|269.8|269.5|269.7|269.2|270|269.9|269.7|269.2|33005
1614073340000|2021-02-23 09:42:20|||||||||320
1614073350000|2021-02-23 09:42:30||269.3||269.3||269.3||269.2|0
1614073360000|2021-02-23 09:42:40|269.6|269.2|269.3|269.1|269.6|269.3|269.3|269|52516
1614073370000|2021-02-23 09:42:50|269.2|269.2|269.3|269.1|269.3|269.2|269.2|269.1|1552
1614073380000|2021-02-23 09:43:00|269.2|269|269.2|269|269.3|269|269.2|269|0
1614073390000|2021-02-23 09:43:10|269.1|268.9|268.7|268.5|269.2|268.9|268.6|268.4|90693
1614073400000|2021-02-23 09:43:20|268.6|268.4|268.4|268.1|268.6|268.4|268.3|268.1|5467
1614073410000|2021-02-23 09:43:30|268.3|268.2|268.2|268|268.4|268.2|268.2|268|2606
1614073420000|2021-02-23 09:43:40|268.1|267.9|268.7|268.4|268.8|268.4|268|267.9|100247
1614073430000|2021-02-23 09:43:50|268.5|268.5|268.4|268.2|268.8|268.6|268.4|268.2|5983
1614073440000|2021-02-23 09:44:00|268.5|268.1|268.4|268.1|268.5|268.3|268.4|268.1|7643
1614073450000|2021-02-23 09:44:10|268.7|268.2|268.7|268.4|268.9|268.5|268.4|268.2|66307
1614073460000|2021-02-23 09:44:20|268.8|268.5|268.9|268.7|268.9|268.7|268.8|268.5|5935
1614073470000|2021-02-23 09:44:30|269|268.8|268.7|268.6|269|268.8|268.7|268.6|20589
1614073480000|2021-02-23 09:44:40|268.8|268.5|269|268.7|269|268.8|268.8|268.5|16988
1614073490000|2021-02-23 09:44:50|268.9|268.6|268.9|268.6|268.9|268.6|268.9|268.6|0
1614073500000|2021-02-23 09:45:00|268.8|268.5|268.3|268.1|268.8|268.5|268.2|268.1|14675
1614073510000|2021-02-23 09:45:10|268.2|268|268.2|268|268.2|268|268.1|268|4306
1614073520000|2021-02-23 09:45:20|268.1|267.9|268|267.7|268.1|267.9|268|267.7|2319
1614073530000|2021-02-23 09:45:30|268.1|267.8|268|267.7|268.3|268|267.9|267.7|36725
1614073540000|2021-02-23 09:45:40|268.1|267.8|267.7|267.5|268.1|267.9|267.7|267.5|20738
1614073550000|2021-02-23 09:45:50|267.6|267.4|267.6|267.4|267.6|267.4|267.5|267.4|6489
1614073560000|2021-02-23 09:46:00|267.5|267.3|267.3|267.1|267.5|267.3|267.3|267.1|10329
1614073580000|2021-02-23 09:46:20|267.2||267.2||267.3||267.2||4726
1614073590000|2021-02-23 09:46:30|267.3|267|267.5|267.2|267.6|267.3|267.3|267|39714
1614073600000|2021-02-23 09:46:40|267.4|267.3|267.4|267.3|267.5|267.3|267.4|267.2|20243
1614073610000|2021-02-23 09:46:50|267.5|267.4|267.4|267.2|267.5|267.4|267.4|267.2|7923
1614073620000|2021-02-23 09:47:00|267.3|267.1|267.4|267.2|267.4|267.2|267.3|267.1|13844
1614073630000|2021-02-23 09:47:10|267.3|267.1|267.3|267.1|267.4|267.1|267.3|267.1|7699
1614073640000|2021-02-23 09:47:20|267.2|267|266.9|266.7|267.2|267|266.9|266.6|53149
1614073650000|2021-02-23 09:47:30|266.8|266.6|267.2|266.9|267.3|266.9|266.8|266.6|25886
1614073660000|2021-02-23 09:47:40|267.1|267|267|266.8|267.1|267|267|266.8|5387
1614073670000|2021-02-23 09:47:50|267.1|266.9|267.2|267|267.3|267.1|267.1|266.9|30243
1614073680000|2021-02-23 09:48:00|267.3|267.1|267|266.8|267.5|267.3|267|266.8|22504
1614073690000|2021-02-23 09:48:10|266.9|266.9|267.1|266.9|267.2|266.9|266.9|266.9|10376
1614073700000|2021-02-23 09:48:20|267||267||267.1||267||3800
1614073710000|2021-02-23 09:48:30||266.8||266.8||266.8||266.7|3991
1614073720000|2021-02-23 09:48:40|266.9|266.7|266.9|266.7|266.9|266.9|266.9|266.7|200
1614073730000|2021-02-23 09:48:50|266.8|266.6|266.7|266.6|266.8|266.6|266.7|266.6|13200
1614073740000|2021-02-23 09:49:00|266.6|266.5|266.7|266.5|266.7|266.6|266.6|266.5|44461
1614073750000|2021-02-23 09:49:10|266.6|266.6|266.5|266.4|266.6|266.6|266.5|266.4|13133
1614073760000|2021-02-23 09:49:20|266.4|266.3|266.2|266.1|266.4|266.3|266.2|266|22779
1614073770000|2021-02-23 09:49:30|266.3|266.2|266.2|266|266.3|266.2|266.1|265.9|88411
1614073780000|2021-02-23 09:49:40|266.1|265.9|266.2|266|266.2|266.1|266.1|265.9|27518
1614073790000|2021-02-23 09:49:50|266.1|265.9|266.2|266|266.3|266.1|266.1|265.9|28699
1614073800000|2021-02-23 09:50:00|266.3|266.1|266.2|266|266.3|266.1|266.2|266|7678
1614073810000|2021-02-23 09:50:10|266.1|265.9|266.2|266|266.2|266.1|266.1|265.9|18697
1614073820000|2021-02-23 09:50:20|266.3|266.1|266.2|266|266.4|266.2|266.2|266|3514
1614073830000|2021-02-23 09:50:30|266.3|266.2|266.2|266|266.3|266.2|266.1|266|26044
1614073840000|2021-02-23 09:50:40|266.3|266.1|266.4|266.3|266.5|266.3|266.2|266|41121
1614073850000|2021-02-23 09:50:50|266.3|266.2|266.3|266.1|266.4|266.2|266.2|266.1|15015
1614073860000|2021-02-23 09:51:00|266.4|266.2|266.3|266.2|266.4|266.2|266.3|266.2|0
1614073870000|2021-02-23 09:51:10|266.4|266.3|266.5|266.3|266.5|266.4|266.4|266.2|14519
1614073890000|2021-02-23 09:51:30|||||||||450
1614073900000|2021-02-23 09:51:40|266.6|266.4|266.9|266.7|267|266.7|266.6|266.4|11468
1614073910000|2021-02-23 09:51:50|266.8|266.6|267.1|266.9|267.3|267|266.7|266.5|34740
1614073920000|2021-02-23 09:52:00|267|266.8|267|266.8|267|267|266.9|266.7|3309
1614073930000|2021-02-23 09:52:10|267.1|266.9|267|266.8|267.1|266.9|267|266.7|6556
1614073940000|2021-02-23 09:52:20|266.9|266.7|267|266.7|267|266.8|266.9|266.7|500
1614073950000|2021-02-23 09:52:30|266.9|266.8|266.7|266.6|266.9|266.8|266.7|266.5|14498
1614073960000|2021-02-23 09:52:40|266.8|266.5|266.8|266.7|266.8|266.7|266.6|266.5|29872
1614073970000|2021-02-23 09:52:50||266.6||266.6||266.6||266.6|0
1614073980000|2021-02-23 09:53:00|266.9|266.7|267.3|267.2|267.3|267.2|266.9|266.7|12476
1614073990000|2021-02-23 09:53:10|267.4|267.1|267.2|267|267.4|267.2|267.2|267|20537
1614074000000|2021-02-23 09:53:20|267.1|266.9|267.1|266.9|267.1|266.9|267.1|266.9|1311
1614074010000|2021-02-23 09:53:30|267||267||267||267||1000
1614074020000|2021-02-23 09:53:40|267.1|267|266.9|266.7|267.2|267|266.8|266.6|59607
1614074030000|2021-02-23 09:53:50|266.8|266.6|266.8|266.5|266.9|266.7|266.6|266.4|15940
1614074040000|2021-02-23 09:54:00|266.9|266.4|267.2|267|267.4|267.1|266.9|266.4|51507
1614074050000|2021-02-23 09:54:10|267.3|266.9|267.4|267.1|267.6|267.4|267.2|266.9|18248
1614074060000|2021-02-23 09:54:20|267.5|267.2|267.4|267.2|267.5|267.3|267.3|267.1|14389
1614074070000|2021-02-23 09:54:30|||||||||550
1614074080000|2021-02-23 09:54:40|267.5|267.3|267.5|267.4|267.5|267.4|267.4|267.3|18867
1614074090000|2021-02-23 09:54:50|267.6|267.3|267.5|267.2|267.6|267.3|267.4|267.2|9643
1614074100000|2021-02-23 09:55:00|267.6|267.3|267.5|267.2|267.6|267.3|267.4|267.2|11510
1614074110000|2021-02-23 09:55:10|267.4|267.1|267.1|267|267.4|267.2|267.1|267|13696
1614074120000|2021-02-23 09:55:20|267|266.9|266.9|266.7|267|266.9|266.9|266.7|9441
1614074130000|2021-02-23 09:55:30|267|266.8|267|266.8|267.2|266.9|266.9|266.8|22729
1614074140000|2021-02-23 09:55:40|266.9||267||267||266.9||1310
1614074150000|2021-02-23 09:55:50|266.9|266.9|266.9|266.7|267|266.9|266.8|266.6|17680
1614074160000|2021-02-23 09:56:00|267|266.8|266.9|266.7|267|266.8|266.9|266.7|31938
1614074170000|2021-02-23 09:56:10|266.8|266.6|266.6|266.4|266.8|266.6|266.6|266.4|3298
1614074180000|2021-02-23 09:56:20|266.5|266.3|266.5|266.3|266.5|266.3|266.5|266.3|0
1614074190000|2021-02-23 09:56:30|266.4|266.2|266.3|266.1|266.5|266.3|266.3|266.1|2704
1614074200000|2021-02-23 09:56:40|266.2|266|266.1|266|266.2|266|266.1|265.9|27154
1614074210000|2021-02-23 09:56:50|266|265.9|266.1|265.9|266.1|266|266|265.8|5149
1614074220000|2021-02-23 09:57:00|266|266|266.1|266|266.1|266|266|265.9|4193
1614074230000|2021-02-23 09:57:10|||||||||127
1614074240000|2021-02-23 09:57:20|266|265.9|266|265.8|266|265.9|266|265.8|6090
1614074250000|2021-02-23 09:57:30|266.1|265.9|266|265.8|266.2|266|265.9|265.8|34882
1614074260000|2021-02-23 09:57:40|||||||||400
1614074270000|2021-02-23 09:57:50|266.1|265.9|266|265.8|266.1|265.9|266|265.8|9367
1614074280000|2021-02-23 09:58:00|265.9|265.7|265.9|265.7|265.9|265.7|265.9|265.6|4450
1614074290000|2021-02-23 09:58:10|||||||||69
1614074300000|2021-02-23 09:58:20|265.8|265.6|265.9|265.7|265.9|265.7|265.8|265.6|5908
1614074310000|2021-02-23 09:58:30|265.8|265.6|265.9|265.7|265.9|265.7|265.8|265.6|723
1614074320000|2021-02-23 09:58:40||265.8||265.7||265.8||265.7|7573
1614074330000|2021-02-23 09:58:50|||||||||3000
1614074340000|2021-02-23 09:59:00|265.8|265.6|265.9|265.7|266|265.8|265.8|265.6|52077
1614074350000|2021-02-23 09:59:10|265.8|265.6|265.9|265.7|265.9|265.7|265.8|265.6|11319
1614074360000|2021-02-23 09:59:20|265.8|265.8|265.9|265.7|265.9|265.8|265.8|265.6|26207
1614074370000|2021-02-23 09:59:30|266|265.8|265.9|265.7|266|265.9|265.9|265.7|23839
1614074380000|2021-02-23 09:59:40|265.8|265.8|265.8|265.7|265.8|265.8|265.8|265.7|4010
1614074390000|2021-02-23 09:59:50|265.9|265.6|266|265.7|266|265.7|265.8|265.6|23342
1614074400000|2021-02-23 10:00:00|265.8|265.6|265.8|265.6|266|265.6|265.8|265.6|15560
1614074410000|2021-02-23 10:00:10|265.7|265.5|265.7|265.5|265.7|265.6|265.6|265.5|28820
1614074420000|2021-02-23 10:00:20|265.6|265.6|265.7|265.5|265.8|265.6|265.6|265.5|12973
1614074430000|2021-02-23 10:00:30|265.8|265.6|265.6|265.5|265.8|265.6|265.6|265.5|14507
1614074440000|2021-02-23 10:00:40|265.5|265.4|265.5|265.3|265.6|265.4|265.5|265.3|31939
1614074450000|2021-02-23 10:00:50||265.4||265.3||265.4||265.3|0
1614074460000|2021-02-23 10:01:00|265.4|265.4|265.3|265.1|265.4|265.4|265.2|265.1|32125
1614074470000|2021-02-23 10:01:10|265.2|265.2|265.3|265.1|265.3|265.2|265.2|265.1|5756
1614074480000|2021-02-23 10:01:20|265.2|265.2|265.3|265.1|265.3|265.2|265.2|265.1|4940
1614074490000|2021-02-23 10:01:30|265.2|265|265.3|265.2|265.4|265.3|265.2|265|40402
1614074500000|2021-02-23 10:01:40|265.2|265.1|265.2|265.1|265.3|265.1|265.2|265|60182
1614074510000|2021-02-23 10:01:50|265.3|265.2|265.8|265.6|266|265.7|265.3|265.2|22224
1614074520000|2021-02-23 10:02:00||265.5||265.5||265.5||265.5|335
1614074530000|2021-02-23 10:02:10|265.7|265.6|265.7|265.5|265.9|265.8|265.7|265.5|13710
1614074540000|2021-02-23 10:02:20|265.8|265.6|265.7|265.5|265.8|265.6|265.7|265.5|22091
1614074550000|2021-02-23 10:02:30|265.8|265.6|265.7|265.5|265.8|265.6|265.7|265.5|6502
1614074560000|2021-02-23 10:02:40||265.6||265.5||265.6||265.5|0
1614074570000|2021-02-23 10:02:50||265.6||265.6||265.6||265.6|2000
1614074580000|2021-02-23 10:03:00|265.6|265.5|265.6|265.5|265.7|265.5|265.6|265.5|3137
1614074590000|2021-02-23 10:03:10|265.5|265.4|265.4|265.3|265.5|265.4|265.4|265.3|23784
1614074600000|2021-02-23 10:03:20|265.5|265.4|265.8|265.6|265.9|265.7|265.5|265.2|37158
1614074610000|2021-02-23 10:03:30|265.9|265.7|265.8|265.7|265.9|265.7|265.8|265.7|164
1614074620000|2021-02-23 10:03:40|265.9|265.6|265.9|265.7|265.9|265.8|265.9|265.6|4500
1614074630000|2021-02-23 10:03:50|266|265.8|266|265.9|266|265.9|265.8|265.6|11435
1614074640000|2021-02-23 10:04:00|266.1|266|266.6|266.3|266.9|266.6|266.1|266|35311
1614074650000|2021-02-23 10:04:10||266.4||266.3||266.4||266.3|0
1614074660000|2021-02-23 10:04:20||266.4||266.4||266.4||266.4|0
1614074670000|2021-02-23 10:04:30|266.5||266.6||266.6||266.5||0
1614074680000|2021-02-23 10:04:40|266.5|266.3|266|265.8|266.5|266.3|266|265.8|30080
1614074690000|2021-02-23 10:04:50|265.9|265.7|266|265.9|266|265.9|265.9|265.7|7016
1614074700000|2021-02-23 10:05:00|265.9|265.8|265.9|265.7|265.9|265.8|265.9|265.6|1043
1614074710000|2021-02-23 10:05:10||265.8||265.6||265.8||265.6|0
1614074720000|2021-02-23 10:05:20|265.8|265.7|265.8|265.7|265.8|265.7|265.8|265.7|0
1614074730000|2021-02-23 10:05:30|265.7|265.6|265.8|265.6|265.8|265.6|265.7|265.6|3200
1614074740000|2021-02-23 10:05:40|265.7|265.5|265.7|265.4|265.7|265.5|265.6|265.4|13531
1614074750000|2021-02-23 10:05:50||265.5||265.5||265.5||265.5|0
1614074770000|2021-02-23 10:06:10|265.6|265.4|265.5|265.2|265.8|265.6|265.5|265.2|33199
1614074780000|2021-02-23 10:06:20|265.4|265.3|265.4|265.3|265.5|265.3|265.4|265.3|2621
1614074790000|2021-02-23 10:06:30||265.2||265.2||265.2||265.2|199
1614074800000|2021-02-23 10:06:40|265.3|265.1|265.3|265.1|265.3|265.1|265.3|265.1|20199
1614074810000|2021-02-23 10:06:50|265.4|265.2|265.3|265.2|265.4|265.2|265.3|265.2|14172
1614074820000|2021-02-23 10:07:00|265.2|265.1|265.3|265.2|265.3|265.2|265.2|265|25729
1614074830000|2021-02-23 10:07:10|265.4|265.1|265.4|265.3|265.5|265.3|265.3|265.1|20552
1614074840000|2021-02-23 10:07:20|265.3|265.2|265.1|265|265.4|265.2|265|264.8|302527
1614074850000|2021-02-23 10:07:30|265|264.9|265.1|265|265.1|265|265|264.8|12503
1614074860000|2021-02-23 10:07:40|265.2|265.1|265.3|265.1|265.3|265.2|265.1|265|33736
1614074870000|2021-02-23 10:07:50||265.2||265.2||265.2||265.2|350
1614074880000|2021-02-23 10:08:00|265.2|265.1|265.3|265.1|265.3|265.1|265.2|265|2648
1614074890000|2021-02-23 10:08:10|||||||||500
1614074920000|2021-02-23 10:08:40|265.2||265.3||265.3||265.2||800
1614074930000|2021-02-23 10:08:50|265.2|265|265.2|265|265.2|265.1|265.1|265|4539
1614074940000|2021-02-23 10:09:00|265.1|265.1|265.4|265.2|265.5|265.3|265.1|265.1|38587
1614074950000|2021-02-23 10:09:10|265.3|265.3|265.3|265.2|265.4|265.3|265.3|265.2|23746
1614074960000|2021-02-23 10:09:20|265.2|265.1|265.3|265.1|265.3|265.1|265.2|265|4021
1614074980000|2021-02-23 10:09:40|265|264.9|265.2|265|265.3|265.1|265|264.9|260336
1614074990000|2021-02-23 10:09:50|265.3|265.1|265.3|265.2|265.3|265.2|265.3|265.1|1110
1614075000000|2021-02-23 10:10:00|265.4|265.3|265.4|265.3|265.5|265.3|265.3|265.1|31596
1614075010000|2021-02-23 10:10:10|265.3|265.2|265.4|265.2|265.4|265.2|265.3|265.2|3720
1614075020000|2021-02-23 10:10:20|265.5|265.3|265.4|265.2|265.5|265.3|265.4|265.2|33744
1614075030000|2021-02-23 10:10:30|265.5|265.3|265.5|265.4|265.5|265.4|265.5|265.3|2289
1614075040000|2021-02-23 10:10:40|265.4|265.3|265.4|265.2|265.4|265.3|265.3|265.2|6048
1614075050000|2021-02-23 10:10:50|265.3|265.1|265.2|265.1|265.4|265.1|265.2|265.1|5664
1614075060000|2021-02-23 10:11:00||265||265||265||265|12306
1614075070000|2021-02-23 10:11:10|265.1|265.1|264.9|264.8|265.1|265.1|264.9|264.8|164462
1614075080000|2021-02-23 10:11:20|264.8|264.7|264.4|264.2|264.9|264.7|264.4|264.2|28871
1614075090000|2021-02-23 10:11:30|264.3|264.3|264.9|264.8|265|264.8|264.3|264.2|105672
1614075100000|2021-02-23 10:11:40|265|264.7|264.7|264.5|265|264.8|264.7|264.5|21597
1614075110000|2021-02-23 10:11:50|264.6|264.4|265|264.8|265|264.9|264.6|264.4|35856
1614075120000|2021-02-23 10:12:00|265.1|264.9|265|264.9|265.1|265|264.9|264.7|135993
1614075130000|2021-02-23 10:12:10|265.1||265.1||265.1||265.1||6988
1614075140000|2021-02-23 10:12:20|265|264.8|265.1|265|265.1|265|265|264.8|7470
1614075150000|2021-02-23 10:12:30|265.2|265.1|265.3|265.1|265.5|265.3|265.2|265.1|27247
1614075160000|2021-02-23 10:12:40|265.4|265.2|265.6|265.4|265.6|265.4|265.4|265.2|3853
1614075170000|2021-02-23 10:12:50|265.5|265.3|265.5|265.3|265.5|265.3|265.4|265.3|3755
1614075180000|2021-02-23 10:13:00|265.4|265.4|265.4|265.3|265.5|265.4|265.4|265.3|3790
1614075190000|2021-02-23 10:13:10|265.5|265.2|265.3|265.1|265.5|265.2|265.3|265.1|25538
1614075200000|2021-02-23 10:13:20|265.4|265.2|265.3|265.1|265.4|265.3|265.3|265.1|18717
1614075210000|2021-02-23 10:13:30||265.2||265.1||265.2||265.1|0
1614075220000|2021-02-23 10:13:40|265.4|265.2|265.6|265.4|265.6|265.5|265.3|265.1|13368
1614075230000|2021-02-23 10:13:50|265.7|265.5|265.7|265.5|265.7|265.6|265.5|265.3|18153
1614075240000|2021-02-23 10:14:00|265.6|265.4|265.4|265.2|265.6|265.4|265.4|265.2|16970
1614075250000|2021-02-23 10:14:10|265.3|265.1|265.2|265|265.3|265.1|265.1|265|1114
1614075260000|2021-02-23 10:14:20|265.1|264.9|265.1|264.9|265.2|265|265|264.9|28674
1614075270000|2021-02-23 10:14:30|265.2|265|265.4|265.2|265.5|265.3|265.1|265|23298
1614075280000|2021-02-23 10:14:40|265.3|265.1|265.3|265.2|265.4|265.2|265.3|265.1|59
1614075290000|2021-02-23 10:14:50|265.4|265.3|265.7|265.5|265.7|265.5|265.3|265.2|7096
1614075300000|2021-02-23 10:15:00|265.5|265.4|265.5|265.4|265.5|265.4|265.5|265.4|0
1614075310000|2021-02-23 10:15:10||265.3||265.3||265.3||265.3|0
1614075320000|2021-02-23 10:15:20|265.6|265.4|265.7|265.6|265.8|265.6|265.6|265.3|17283
1614075330000|2021-02-23 10:15:30|265.6|265.5|265.7|265.5|265.7|265.6|265.6|265.4|8607
1614075340000|2021-02-23 10:15:40|265.6|265.4|265.5|265.3|265.6|265.4|265.5|265.3|5525
1614075350000|2021-02-23 10:15:50|265.4|265.2|265.3|265.1|265.4|265.2|265.3|265.1|6191
1614075360000|2021-02-23 10:16:00|265.4|265.2|265.5|265.3|265.5|265.4|265.3|265.2|18738
1614075370000|2021-02-23 10:16:10|265.4|265.4|265.8|265.5|265.8|265.5|265.4|265.3|23489
1614075400000|2021-02-23 10:16:40|265.9|265.6|265.9|265.7|265.9|265.7|265.8|265.6|11205
1614075410000|2021-02-23 10:16:50|265.8|265.6|265.9|265.7|265.9|265.7|265.8|265.6|7791
1614075420000|2021-02-23 10:17:00||265.8||265.8||265.8||265.8|0
1614075430000|2021-02-23 10:17:10|266|265.9|266|265.9|266.2|266|266|265.9|4445
1614075440000|2021-02-23 10:17:20|266.1|266|266.1|265.9|266.1|266|266|265.9|3206
1614075460000|2021-02-23 10:17:40|266.2|266|266.2|266.1|266.3|266.1|266.2|266|14136
1614075470000|2021-02-23 10:17:50|266.1|266|266.1|266|266.2|266|266.1|265.9|1651
1614075480000|2021-02-23 10:18:00|266.2|266.1|266.2|266|266.3|266.2|266.2|266|14297
1614075490000|2021-02-23 10:18:10|266.1||266.2||266.2||266.1||1326
1614075500000|2021-02-23 10:18:20||266.1||266||266.1||266|1500
1614075510000|2021-02-23 10:18:30|266.1|265.9|265.8|265.7|266.1|265.9|265.8|265.6|17531
1614075520000|2021-02-23 10:18:40|265.9||265.8||265.9||265.8||0
1614075530000|2021-02-23 10:18:50||265.6||265.6||265.6||265.6|1318
1614075540000|2021-02-23 10:19:00|265.9|265.7|265.7|265.5|265.9|265.7|265.7|265.5|22632
1614075550000|2021-02-23 10:19:10|265.6||265.6||265.7||265.6||0
1614075560000|2021-02-23 10:19:20|||||||||1000
1614075570000|2021-02-23 10:19:30|265.5|265.4|265.6|265.5|265.6|265.5|265.5|265.3|20530
1614075580000|2021-02-23 10:19:40|265.7|265.6|265.6|265.5|265.8|265.6|265.5|265.3|26567
1614075590000|2021-02-23 10:19:50|265.7|265.6|265.7|265.5|265.8|265.6|265.7|265.5|8596
1614075600000|2021-02-23 10:20:00|265.8|265.6|265.7|265.5|265.8|265.6|265.7|265.5|6942
1614075610000|2021-02-23 10:20:10|265.6|265.6|265.7|265.5|265.7|265.6|265.6|265.5|80
1614075620000|2021-02-23 10:20:20|265.8|265.6|265.7|265.6|265.8|265.6|265.7|265.5|7912
1614075630000|2021-02-23 10:20:30|265.6|265.5|265.6|265.5|265.6|265.5|265.6|265.5|2000
1614075650000|2021-02-23 10:20:50|265.5|265.3|265.6|265.5|265.8|265.6|265.3|265.2|69268
1614075660000|2021-02-23 10:21:00|265.7|265.6|265.6|265.5|265.9|265.6|265.6|265.5|19472
1614075670000|2021-02-23 10:21:10|265.7|265.6|265.7|265.5|265.7|265.6|265.6|265.5|14073
1614075680000|2021-02-23 10:21:20|265.6|265.6|265.6|265.5|265.6|265.6|265.6|265.5|30000
1614075690000|2021-02-23 10:21:30|265.5|265.4|265.6|265.5|265.7|265.6|265.5|265.4|36167
1614075700000|2021-02-23 10:21:40|265.5|265.4|265.6|265.5|265.6|265.5|265.4|265.2|40323
1614075710000|2021-02-23 10:21:50|265.7|265.6|265.6|265.5|265.7|265.6|265.6|265.5|44316
1614075720000|2021-02-23 10:22:00|265.5|265.4|265.6|265.5|265.6|265.5|265.5|265.3|28156
1614075730000|2021-02-23 10:22:10|265.5|265.4|265.7|265.5|265.7|265.6|265.5|265.3|54629
1614075750000|2021-02-23 10:22:30|265.6|265.4|265.6|265.5|265.6|265.5|265.4|265.3|39645
1614075760000|2021-02-23 10:22:40|265.7|265.4|265.6|265.5|265.7|265.5|265.5|265.4|26704
1614075770000|2021-02-23 10:22:50|265.5|265.4|265.6|265.5|265.6|265.5|265.5|265.4|10417
1614075780000|2021-02-23 10:23:00|265.7||265.6||265.7||265.6||15909
1614075790000|2021-02-23 10:23:10|265.7|265.6|265.7|265.5|265.7|265.6|265.6|265.5|12356
1614075800000|2021-02-23 10:23:20|265.6||265.7||265.7||265.6||1461
1614075810000|2021-02-23 10:23:30||265.6||265.6||265.6||265.5|1318
1614075820000|2021-02-23 10:23:40|265.6|265.5|265.6|265.5|265.6|265.5|265.5|265.4|63502
1614075830000|2021-02-23 10:23:50|265.5|265.4|265.6|265.5|265.6|265.5|265.5|265.4|9434
1614075840000|2021-02-23 10:24:00|265.5|265.4|265.7|265.6|265.7|265.6|265.5|265.4|56363
1614075850000|2021-02-23 10:24:10|265.8|265.5|265.7|265.6|265.8|265.6|265.6|265.5|19257
1614075860000|2021-02-23 10:24:20|265.6|265.5|265.6|265.5|265.6|265.5|265.5|265.4|12896
1614075870000|2021-02-23 10:24:30|265.5|265.4|265.6|265.5|265.6|265.5|265.5|265.4|10157
1614075910000|2021-02-23 10:25:10|||||||||500
1614075920000|2021-02-23 10:25:20|||||||||2635
1614075930000|2021-02-23 10:25:30|265.5|265.4|265.6|265.5|265.6|265.5|265.5|265.3|61327
1614075940000|2021-02-23 10:25:40|265.5|265.4|265.6|265.5|265.8|265.6|265.5|265.3|65707
1614075960000|2021-02-23 10:26:00|265.5|265.4|265.6|265.5|265.6|265.5|265.4|265.3|45930
1614075990000|2021-02-23 10:26:30|265.7|265.6|265.5|265.4|265.7|265.6|265.5|265.4|51804
1614076000000|2021-02-23 10:26:40|265.6|265.5|265.6|265.5|265.6|265.5|265.5|265.5|16260
1614076020000|2021-02-23 10:27:00|||||||||500
1614076030000|2021-02-23 10:27:10|||||||||10082
1614076040000|2021-02-23 10:27:20|||||||||3086
1614076050000|2021-02-23 10:27:30|265.5|265.4|265.6|265.5|265.6|265.5|265.4|265.3|33903
1614076060000|2021-02-23 10:27:40|265.7|265.6|265.4|265.3|265.7|265.6|265.4|265.3|88057
1614076070000|2021-02-23 10:27:50|265.3|265.2|265.2|265|265.3|265.2|265.1|265|9661
1614076080000|2021-02-23 10:28:00|265.1||265.1||265.1||265.1||8068
1614076090000|2021-02-23 10:28:10|265.2|264.9|265.2|265.1|265.2|265.1|265|264.8|151039
1614076100000|2021-02-23 10:28:20|265.1|265|265.1|265|265.1|265|265.1|265|1938
1614076110000|2021-02-23 10:28:30|265.2||265.1||265.2||265.1||35764
1614076120000|2021-02-23 10:28:40|265.2|265.1|265.2|265|265.3|265.1|265.1|265|29267
1614076130000|2021-02-23 10:28:50||265.1||265||265.1||265|0
1614076140000|2021-02-23 10:29:00||265.1||265||265.1||265|2000
1614076150000|2021-02-23 10:29:10|265.1||265.1||265.2||265.1||4793
1614076160000|2021-02-23 10:29:20|||||||||17312
1614076170000|2021-02-23 10:29:30|265|264.9|265|264.8|265.1|265|264.8|264.6|99333
1614076180000|2021-02-23 10:29:40|264.9|264.7|265.1|264.9|265.1|264.9|264.9|264.7|45682
1614076190000|2021-02-23 10:29:50|265.2|265|265.1|264.9|265.2|265|265.1|264.9|21564
1614076200000|2021-02-23 10:30:00|265.2|265|265.1|264.9|265.2|265|265.1|264.9|13883
1614076230000|2021-02-23 10:30:30|265||265.1||265.1||265||1000
1614076240000|2021-02-23 10:30:40|265|265|265.1|264.9|265.1|265|265|264.9|1399
1614076250000|2021-02-23 10:30:50|265.2|265|265.4|265.2|265.5|265.3|265.2|265|8917
1614076270000|2021-02-23 10:31:10|265.3|265|265.1|265|265.3|265|265.1|265|59066
1614076300000|2021-02-23 10:31:40|265|264.9|264.9|264.8|265.1|265|264.9|264.8|98482
1614076310000|2021-02-23 10:31:50|264.8|264.7|264.6|264.5|264.8|264.7|264.6|264.5|7233
1614076320000|2021-02-23 10:32:00|264.5|264.4|264.5|264.3|264.7|264.5|264.5|264.3|19385
1614076330000|2021-02-23 10:32:10|264.4|264.2|264.4|264.2|264.5|264.3|264.3|264.2|6242
1614076340000|2021-02-23 10:32:20|264.3|264.3|264.4|264.3|264.5|264.4|264.3|264.3|24910
1614076350000|2021-02-23 10:32:30|264.3|264.2|264.2|264.1|264.4|264.2|264.2|264.1|16894
1614076360000|2021-02-23 10:32:40|264.1|264|263.8|263.6|264.2|264|263.8|263.6|58193
1614076370000|2021-02-23 10:32:50|263.7|263.5|263.7|263.6|263.8|263.7|263.6|263.5|20066
1614076380000|2021-02-23 10:33:00|263.8|263.5|263.4|263.2|263.8|263.6|263.3|263.2|76117
1614076390000|2021-02-23 10:33:10|263.3|263.1|263.4|263.2|263.5|263.3|263.3|263.1|25611
1614076410000|2021-02-23 10:33:30|263.3|263.1|263.1|263|263.4|263.2|263.1|263|17738
1614076420000|2021-02-23 10:33:40|263.2|263.1|263.2|263|263.2|263.1|263.1|263|25188
1614076430000|2021-02-23 10:33:50|263.1||263.2||263.2||263.1||0
1614076440000|2021-02-23 10:34:00|263.1|262.9|262.6|262.5|263.1|263|262.6|262.5|153042
1614076450000|2021-02-23 10:34:10|262.7|262.6|262.6|262.5|262.7|262.6|262.6|262.5|52122
1614076460000|2021-02-23 10:34:20|262.7|262.4|262.5|262.4|262.7|262.4|262.5|262.4|26806
1614076470000|2021-02-23 10:34:30|262.4|262.3|262.4|262.3|262.5|262.4|262.3|262.2|27772
1614076480000|2021-02-23 10:34:40|262.5|262.2|262.4|262.2|262.5|262.2|262.3|262.2|16565
1614076490000|2021-02-23 10:34:50|262.3||262.3||262.4||262.3||2000
1614076500000|2021-02-23 10:35:00|262.4|262.1|262.3|262.1|262.4|262.1|262.2|262|28451
1614076510000|2021-02-23 10:35:10|262.2||262.3||262.3||262.2||5426
1614076520000|2021-02-23 10:35:20|262.2|262|262.1|262|262.2|262.1|262.1|262|13500
1614076530000|2021-02-23 10:35:30|262|261.9|262.4|262.2|262.8|262.5|262|261.8|185827
1614076540000|2021-02-23 10:35:40|262.5|262.3|262.4|262.2|262.5|262.3|262.4|262.2|7551
1614076550000|2021-02-23 10:35:50|262.3|262.3|262.4|262.2|262.5|262.3|262.3|262.1|14346
1614076560000|2021-02-23 10:36:00|262.3|262.1|262.3|262.1|262.4|262.1|262.3|262.1|2838
1614076570000|2021-02-23 10:36:10|262.2|262|261.9|261.7|262.2|262|261.9|261.7|35054
1614076580000|2021-02-23 10:36:20|261.8|261.6|261.8|261.6|261.9|261.6|261.8|261.6|2877
1614076590000|2021-02-23 10:36:30||261.7||261.7||261.7||261.6|0
1614076600000|2021-02-23 10:36:40|261.9|261.6|261.6|261.5|261.9|261.7|261.6|261.4|48499
1614076610000|2021-02-23 10:36:50|261.7||261.6||261.7||261.6||18017
1614076620000|2021-02-23 10:37:00|261.7|261.6|262.4|262.2|262.4|262.3|261.6|261.6|75641
1614076630000|2021-02-23 10:37:10|262.3|262.1|262.4|262.2|262.6|262.3|262.3|262.1|13183
1614076640000|2021-02-23 10:37:20|262.3|262.3|261.9|261.7|262.3|262.3|261.9|261.7|27928
1614076650000|2021-02-23 10:37:30|262|261.8|261.9|261.7|262|261.9|261.9|261.7|9182
1614076660000|2021-02-23 10:37:40|261.8|261.6|262.1|261.8|262.3|262|261.8|261.6|51486
1614076670000|2021-02-23 10:37:50|262.2|261.9|262.5|262.2|262.5|262.3|262.2|261.9|14948
1614076680000|2021-02-23 10:38:00|262.4|262.3|262.4|262.2|262.8|262.6|262.3|262.2|19892
1614076690000|2021-02-23 10:38:10|262.3|262.1|262.3|262.1|262.4|262.2|262.2|262.1|20696
1614076700000|2021-02-23 10:38:20|262.4|262.2|262.4|262.2|262.4|262.3|262.4|262.2|6132
1614076710000|2021-02-23 10:38:30|262.3|262.1|262.3|262.2|262.3|262.2|262.3|262.1|7180
1614076720000|2021-02-23 10:38:40||262.1||262.1||262.1||262.1|1336
1614076730000|2021-02-23 10:38:50|262.4|262.2|262.3|262.1|262.4|262.2|262.2|262.1|14576
1614076740000|2021-02-23 10:39:00|262.2||262.2||262.2||262.2||0
1614076750000|2021-02-23 10:39:10|262.3|262.2|262.4|262.2|262.5|262.3|262.3|262.2|13622
1614076760000|2021-02-23 10:39:20|262.3||262.3||262.3||262.3||0
1614076770000|2021-02-23 10:39:30|262.4|262.3|262.7|262.5|262.8|262.6|262.4|262.2|24306
1614076780000|2021-02-23 10:39:40|262.8|262.6|262.8|262.6|262.8|262.6|262.7|262.6|6337
1614076800000|2021-02-23 10:40:00|262.7|262.5|262.5|262.2|262.7|262.5|262.5|262.2|4846
1614076820000|2021-02-23 10:40:20|262.4|262.1|262.3|262.1|262.4|262.2|262.2|262.1|3102
1614076830000|2021-02-23 10:40:30||262.2||262.1||262.2||262.1|12300
1614076840000|2021-02-23 10:40:40|262.2||262.3||262.3||262.2||0
1614076850000|2021-02-23 10:40:50|262.2|262|262.1|262|262.3|262.1|262.1|262|57561
1614076860000|2021-02-23 10:41:00|262.2|262.1|262.2|262|262.3|262.1|262.2|262|27259
1614076870000|2021-02-23 10:41:10|262.3|262.1|262.2|262.1|262.3|262.2|262.2|262.1|9181
1614076880000|2021-02-23 10:41:20|||||||||400
1614076890000|2021-02-23 10:41:30|262.1|262|261.8|261.7|262.2|262|261.8|261.7|72993
1614076900000|2021-02-23 10:41:40|261.9|261.6|261.6|261.5|261.9|261.6|261.6|261.5|32445
1614076910000|2021-02-23 10:41:50|261.7|261.6|261.6|261.5|261.7|261.6|261.6|261.5|25405
1614076920000|2021-02-23 10:42:00|261.5|261.4|261.5|261.4|261.5|261.4|261.5|261.4|13010
1614076930000|2021-02-23 10:42:10|261.4|261.3|261.4|261.3|261.4|261.3|261.4|261.3|9960
1614076940000|2021-02-23 10:42:20|261.5|261.4|261.4|261.3|261.5|261.4|261.4|261.3|52031
1614076950000|2021-02-23 10:42:30|||||||||300
1614076960000|2021-02-23 10:42:40|261.5|261.4|261.8|261.6|261.8|261.7|261.4|261.4|28960
1614076980000|2021-02-23 10:43:00|261.9|261.7|262|261.7|262.1|261.9|261.9|261.7|36232
1614076990000|2021-02-23 10:43:10|261.9|261.8|262|261.8|262|261.8|261.9|261.7|904
1614077000000|2021-02-23 10:43:20|262.1|261.9|262.3|262.1|262.3|262.1|262|261.9|18312
1614077010000|2021-02-23 10:43:30|262.2|262.2|261.9|261.7|262.2|262.2|261.9|261.7|35303
1614077020000|2021-02-23 10:43:40|261.8|261.6|261.9|261.7|262|261.8|261.6|261.5|39833
1614077030000|2021-02-23 10:43:50|262|261.8|262|261.8|262|261.9|262|261.8|20591
1614077040000|2021-02-23 10:44:00|262.1|261.9|262.1|262|262.1|262|262|261.8|12217
1614077050000|2021-02-23 10:44:10|262|261.9|262.1|261.9|262.1|262|262|261.9|6628
1614077060000|2021-02-23 10:44:20|262.2|262|262.3|262.2|262.3|262.2|262.2|262|7949
1614077080000|2021-02-23 10:44:40|262.4|262.3|262.5|262.3|262.7|262.4|262.2|262.1|50908
1614077090000|2021-02-23 10:44:50|262.4|262.2|262.5|262.3|262.7|262.5|262.4|262.2|13882
1614077100000|2021-02-23 10:45:00|262.4|262.2|262.4|262.2|262.4|262.2|262.4|262.2|40
1614077110000|2021-02-23 10:45:10|262.3|262.3|262.4|262.2|262.4|262.3|262.3|262.1|8830
1614077120000|2021-02-23 10:45:20|262.5|262.3|262.6|262.5|262.6|262.5|262.4|262.2|19651
1614077140000|2021-02-23 10:45:40|262.5|262.4|262.2|262.1|262.6|262.4|262.2|262.1|52713
1614077150000|2021-02-23 10:45:50|262.1|262|262.2|262|262.2|262|262.1|261.8|7640
1614077160000|2021-02-23 10:46:00|262.1|261.9|262.2|262|262.3|262.1|262.1|261.9|36280
1614077170000|2021-02-23 10:46:10|262.1|261.9|262.2|262|262.2|262|262.1|261.9|10249
1614077180000|2021-02-23 10:46:20|262.3|262.1|262.2|262|262.3|262.1|262.1|262|22668
1614077190000|2021-02-23 10:46:30|262.1|261.9|262.2|262|262.2|262.1|262|261.8|36926
1614077200000|2021-02-23 10:46:40|262.1|261.9|262.2|262|262.2|262|262.1|261.9|26771
1614077210000|2021-02-23 10:46:50|262.3|262.1|262.2|262|262.3|262.1|262.2|262|24845
1614077220000|2021-02-23 10:47:00||262.1||262.1||262.1||262|0
1614077230000|2021-02-23 10:47:10|262.3|262.2|262.4|262.2|262.5|262.3|262.2|262.1|39756
1614077240000|2021-02-23 10:47:20|262.3||262.4||262.4||262.3||100
1614077250000|2021-02-23 10:47:30|262.5|262.3|262.3|262.1|262.5|262.4|262.2|262.1|21085
1614077260000|2021-02-23 10:47:40|262.2|262.2|262.1|262|262.2|262.2|261.7|261.5|230356
1614077270000|2021-02-23 10:47:50|262.2|262.1|262.2|262.1|262.4|262.2|262.2|262.1|11142
1614077280000|2021-02-23 10:48:00|262.3|262.2|262.2|262.1|262.3|262.2|262.2|262.1|9124
1614077290000|2021-02-23 10:48:10|262.3|262.2|262.3|262.2|262.4|262.2|262.3|262.1|50997
1614077300000|2021-02-23 10:48:20|262.4|262.3|262.4|262.2|262.4|262.3|262.3|262.2|31723
1614077310000|2021-02-23 10:48:30||262.3||262.3||262.3||262.3|360
1614077320000|2021-02-23 10:48:40|262.3|262.2|262.4|262.2|262.5|262.3|262.3|262.2|31257
1614077330000|2021-02-23 10:48:50||262.3||262.2||262.3||262.2|0
1614077340000|2021-02-23 10:49:00||262.3||262.2||262.3||262.2|3500
1614077350000|2021-02-23 10:49:10|262.3|262.1|262.3|262.2|262.4|262.2|262.3|262.1|26830
1614077360000|2021-02-23 10:49:20||262.1||262.1||262.1||262.1|1355
1614077370000|2021-02-23 10:49:30|262.2|262|262.1|262|262.2|262.1|262.1|262|36676
1614077380000|2021-02-23 10:49:40|262|261.9|262|261.8|262.1|261.9|261.9|261.6|50071
1614077390000|2021-02-23 10:49:50|262.1|261.9|262|261.8|262.3|262.1|262|261.8|110730
1614077400000|2021-02-23 10:50:00|262.1|261.9|262.1|262|262.1|262|262|261.8|35189
1614077410000|2021-02-23 10:50:10|262.2|261.9|262|261.8|262.2|262|261.9|261.8|45331
1614077420000|2021-02-23 10:50:20|261.9|261.7|261.6|261.5|261.9|261.7|261.6|261.5|30114
1614077430000|2021-02-23 10:50:30|261.5|261.4|261.2|261.1|261.6|261.5|261.2|261|38914
1614077440000|2021-02-23 10:50:40|261.1|261|260.9|260.8|261.2|261|260.9|260.8|52277
1614077460000|2021-02-23 10:51:00|261|260.7|260.7|260.5|261|260.8|260.6|260.5|43517
1614077470000|2021-02-23 10:51:10|260.6|260.6|260.7|260.6|260.8|260.7|260.6|260.5|37332
1614077480000|2021-02-23 10:51:20|260.8|260.5|260.6|260.5|260.8|260.5|260.6|260.5|20014
1614077490000|2021-02-23 10:51:30|||||||||3386
1614077510000|2021-02-23 10:51:50|260.7|260.6|260.6|260.4|260.7|260.6|260.5|260.4|19230
1614077520000|2021-02-23 10:52:00|260.5|260.3|260.4|260.3|260.5|260.3|260.4|260.3|21285
1614077530000|2021-02-23 10:52:10|260.3|260.2|260.3|260.2|260.3|260.2|260.3|260.2|6226
1614077540000|2021-02-23 10:52:20|||||||||21000
1614077550000|2021-02-23 10:52:30|260.4|260.3|260.9|260.8|261|260.8|260.4|260.2|45262
1614077560000|2021-02-23 10:52:40|261|260.9|261|260.8|261.1|260.9|260.9|260.7|17567
1614077570000|2021-02-23 10:52:50|261.1|260.9|261.3|261.2|261.3|261.2|261|260.9|18706
1614077580000|2021-02-23 10:53:00|261.4|261.1|261.4|261.2|261.4|261.3|261.3|261.1|13153
1614077600000|2021-02-23 10:53:20|261.3|261.3|261.7|261.6|261.7|261.6|261.3|261.1|18183
1614077610000|2021-02-23 10:53:30|261.8|261.5|261.7|261.5|261.8|261.6|261.7|261.5|8797
1614077620000|2021-02-23 10:53:40||261.6||261.5||261.6||261.5|20075
1614077630000|2021-02-23 10:53:50|261.8|261.6|261.8|261.6|261.8|261.7|261.7|261.5|9053
1614077640000|2021-02-23 10:54:00|261.7|261.5|261.4|261.3|261.8|261.5|261.4|261.3|19435
1614077650000|2021-02-23 10:54:10|261.3|261.2|261.1|261|261.3|261.2|261.1|261|17498
1614077660000|2021-02-23 10:54:20|261.2|261.1|260.9|260.8|261.2|261.1|260.8|260.6|55503
1614077670000|2021-02-23 10:54:30|261|260.9|261.2|261.1|261.3|261.1|260.9|260.9|46270
1614077680000|2021-02-23 10:54:40|261.3|261.2|261.4|261.1|261.6|261.4|261.2|261.1|11924
1614077690000|2021-02-23 10:54:50|261.5|261.2|261.4|261.3|261.5|261.3|261.3|261.1|17215
1614077700000|2021-02-23 10:55:00|261.5|261.2|261.6|261.5|261.8|261.6|261.5|261.2|23760
1614077710000|2021-02-23 10:55:10|261.7|261.6|261.9|261.8|261.9|261.8|261.6|261.6|20890
1614077720000|2021-02-23 10:55:20|261.8|261.7|261.8|261.6|261.8|261.7|261.8|261.6|1354
1614077730000|2021-02-23 10:55:30|262.1|261.7|262.1|261.9|262.2|262|262|261.7|35125
1614077740000|2021-02-23 10:55:40|262|262|262.1|261.9|262.1|262|262|261.9|10426
1614077750000|2021-02-23 10:55:50|262|261.8|262.1|261.9|262.1|262|262|261.8|9654
1614077760000|2021-02-23 10:56:00|262.2|262|262.1|261.9|262.2|262.1|261.8|261.6|57176
1614077770000|2021-02-23 10:56:10|262|262|262|261.9|262.1|262|261.9|261.8|6533
1614077780000|2021-02-23 10:56:20|261.9|261.8|261.9|261.7|262|261.8|261.9|261.7|11169
1614077790000|2021-02-23 10:56:30|262|261.8|262.2|262.1|262.2|262.1|261.8|261.7|37720
1614077800000|2021-02-23 10:56:40|262.1|262|262|261.9|262.2|262.1|262|261.9|3289
1614077810000|2021-02-23 10:56:50|261.9|261.8|261.9|261.7|261.9|261.8|261.8|261.7|15330
1614077820000|2021-02-23 10:57:00|262|261.8|262.1|262|262.1|262|262|261.8|14609
1614077830000|2021-02-23 10:57:10|262.2|262.1|262.5|262.3|262.5|262.3|262.2|262|13695
1614077870000|2021-02-23 10:57:50|262.4|262.4|262.9|262.8|263|262.9|262.4|262.3|44256
1614077880000|2021-02-23 10:58:00|263|262.7|262.9|262.7|263|262.7|262.8|262.7|5068
1614077890000|2021-02-23 10:58:10|263|262.9|263.4|263.3|263.6|263.3|262.9|262.8|39394
1614077900000|2021-02-23 10:58:20|263.3|263.2|263.1|262.9|263.4|263.3|263.1|262.9|900
1614077910000|2021-02-23 10:58:30|263|263|262.6|262.4|263|263|262.5|262.4|33105
1614077920000|2021-02-23 10:58:40|262.7|262.5|263.1|263|263.2|263|262.6|262.4|18961
1614077930000|2021-02-23 10:58:50|263|262.8|263.3|263.1|263.4|263.1|263|262.8|13499
1614077940000|2021-02-23 10:59:00|263.2|263.4|263.5|263.3|263.6|263.4|263.2|263.1|97823
1614077950000|2021-02-23 10:59:10|263.4|263.4|263.6|263.4|263.6|263.4|263.4|263.4|35272
1614077960000|2021-02-23 10:59:20|263.7|263.5|263.5|263.4|263.7|263.5|263.5|263.4|21453
1614077970000|2021-02-23 10:59:30|263.6|263.5|263.6|263.5|263.6|263.5|263.5|263.5|18243
1614077990000|2021-02-23 10:59:50|263.5|263.4|263.6|263.5|263.6|263.5|263.5|263.4|22740
1614078000000|2021-02-23 11:00:00|263.7|263.6|263.9|263.8|264|263.8|263.7|263.6|17277
1614078010000|2021-02-23 11:00:10|264||263.9||264||263.9||11647
1614078020000|2021-02-23 11:00:20|264|263.9|264.1|263.9|264.3|264.1|264|263.8|15205
1614078030000|2021-02-23 11:00:30|264.2|264|264.1|264|264.2|264|264.1|263.9|11398
1614078040000|2021-02-23 11:00:40|264|263.9|264.1|264|264.1|264|264|263.9|11254
1614078050000|2021-02-23 11:00:50|264.2|264.1|264.2|264|264.2|264.1|264.1|264|12354
1614078060000|2021-02-23 11:01:00|264.1|263.9|263.5|263.3|264.1|264|263.5|263.3|29922
1614078070000|2021-02-23 11:01:10|263.4||263.4||263.5||263.4||6507
1614078080000|2021-02-23 11:01:20|263.5|263.4|263.5|263.4|263.7|263.5|263.4|263.2|34468
1614078090000|2021-02-23 11:01:30|263.6|263.5|263.7|263.6|264|263.7|263.6|263.5|36200
1614078100000|2021-02-23 11:01:40|263.8|263.7|263.8|263.6|264.1|263.9|263.7|263.6|33054
1614078110000|2021-02-23 11:01:50|263.7||263.7||263.7||263.7||0
1614078120000|2021-02-23 11:02:00|263.6|263.5|263.3|263.1|263.6|263.5|263.3|263|8043
1614078130000|2021-02-23 11:02:10|263.2|263|263.2|263|263.3|263.1|263.1|263|28043
1614078140000|2021-02-23 11:02:20|263.1|263.1|263.7|263.5|263.8|263.6|263.1|263.1|43143
1614078150000|2021-02-23 11:02:30|263.8|263.6|263.9|263.7|264|263.8|263.7|263.6|26544
1614078160000|2021-02-23 11:02:40|263.8|263.8|263.9|263.7|263.9|263.8|263.8|263.7|6355
1614078170000|2021-02-23 11:02:50|263.8|263.6|263.6|263.5|263.8|263.7|263.6|263.4|12660
1614078180000|2021-02-23 11:03:00|263.5|263.4|263.7|263.6|263.9|263.7|263.5|263.3|36878
1614078190000|2021-02-23 11:03:10|263.6|263.4|263.6|263.5|263.7|263.6|263.6|263.4|5149
1614078200000|2021-02-23 11:03:20||263.4||263.4||263.4||263.4|8054
1614078210000|2021-02-23 11:03:30|263.5|263.3|263.4|263.3|263.5|263.3|263.4|263.2|953
1614078220000|2021-02-23 11:03:40|263.3|263.2|263.3|263.2|263.4|263.2|263.3|263.1|30059
1614078230000|2021-02-23 11:03:50|263.2|263.1|263.2|263|263.2|263.1|263.1|263|10554
1614078240000|2021-02-23 11:04:00|263.1|262.9|263|262.9|263.1|263|263|262.8|10488
1614078250000|2021-02-23 11:04:10|262.9|262.8|262.7|262.6|262.9|262.8|262.7|262.6|7256
1614078260000|2021-02-23 11:04:20|262.6|262.5|262.8|262.7|263.1|262.9|262.6|262.5|40445
1614078270000|2021-02-23 11:04:30|262.9|262.6|262.8|262.6|262.9|262.7|262.7|262.6|23023
1614078280000|2021-02-23 11:04:40|262.9|262.7|262.8|262.6|262.9|262.8|262.7|262.6|27646
1614078290000|2021-02-23 11:04:50|262.7|262.7|262.8|262.6|262.8|262.7|262.7|262.6|3802
1614078300000|2021-02-23 11:05:00|||||||||200
1614078310000|2021-02-23 11:05:10||262.7||262.7||262.7||262.7|0
1614078320000|2021-02-23 11:05:20|262.7|262.6|262.8|262.6|262.8|262.7|262.7|262.5|20690
1614078330000|2021-02-23 11:05:30|262.7||262.8||262.8||262.7||1901
1614078340000|2021-02-23 11:05:40|262.7|262.7|263|262.8|263.1|262.9|262.7|262.7|25180
1614078350000|2021-02-23 11:05:50|262.9|262.7|262.8|262.6|263|262.8|262.7|262.5|17926
1614078360000|2021-02-23 11:06:00|262.7|262.7|262.8|262.7|262.8|262.7|262.7|262.6|15779
1614078370000|2021-02-23 11:06:10|262.7|262.6|262.7|262.6|262.8|262.6|262.7|262.5|10114
1614078400000|2021-02-23 11:06:40|262.6|262.5|262.5|262.3|262.6|262.5|262.4|262.3|29898
1614078410000|2021-02-23 11:06:50|262.4||262.4||262.4||262.4||0
1614078420000|2021-02-23 11:07:00|262.3|262.2|262.4|262.2|262.4|262.2|262.3|262.2|5537
1614078430000|2021-02-23 11:07:10|262.5|262.3|262.8|262.6|262.8|262.6|262.4|262.2|48501
1614078440000|2021-02-23 11:07:20|262.7||262.7||262.7||262.7||0
1614078450000|2021-02-23 11:07:30|262.8|262.7|262.8|262.6|262.8|262.7|262.7|262.6|19097
1614078460000|2021-02-23 11:07:40|262.9|262.7|262.9|262.8|262.9|262.8|262.9|262.7|9278
1614078470000|2021-02-23 11:07:50|262.8|262.7|262.9|262.7|262.9|262.7|262.8|262.6|7939
1614078480000|2021-02-23 11:08:00|262.8||262.9||262.9||262.8||2900
1614078490000|2021-02-23 11:08:10|262.8|262.6|262.7|262.6|262.8|262.6|262.7|262.6|6201
1614078510000|2021-02-23 11:08:30|262.6|262.5|262.6|262.5|262.6|262.5|262.6|262.5|5033
1614078520000|2021-02-23 11:08:40|262.5|262.4|262.6|262.5|262.7|262.5|262.5|262.4|18490
1614078540000|2021-02-23 11:09:00|262.5|262.4|262.3|262.2|262.5|262.4|262.2|262.1|15431
1614078550000|2021-02-23 11:09:10|262.4|262.1|262.2|262.1|262.4|262.2|262.2|262.1|18694
1614078560000|2021-02-23 11:09:20|262.1|262|262|261.8|262.1|262|262|261.8|27629
1614078570000|2021-02-23 11:09:30|261.9|261.7|261.6|261.5|261.9|261.7|261.6|261.5|15325
1614078580000|2021-02-23 11:09:40|261.5|261.4|261.5|261.4|261.5|261.4|261.5|261.4|100
1614078590000|2021-02-23 11:09:50|261.4|261.3|261.4|261.3|261.5|261.3|261.4|261.2|15451
1614078600000|2021-02-23 11:10:00|||||||||2605
1614078610000|2021-02-23 11:10:10|261.3|261.2|261.2|261.1|261.4|261.2|261.2|261|39290
1614078620000|2021-02-23 11:10:20|||||||||225
1614078630000|2021-02-23 11:10:30|261.1|261|260.9|260.7|261.2|261|260.9|260.7|57028
1614078640000|2021-02-23 11:10:40|261|260.8|260.9|260.7|261|260.8|260.8|260.7|25935
1614078650000|2021-02-23 11:10:50|260.8||260.8||260.9||260.8||1000
1614078660000|2021-02-23 11:11:00|260.9|260.6|260.8|260.7|260.9|260.7|260.7|260.6|14541
1614078670000|2021-02-23 11:11:10|260.7|260.6|260.8|260.7|260.8|260.7|260.7|260.5|5524
1614078680000|2021-02-23 11:11:20|260.7|260.6|260.7|260.6|260.7|260.6|260.7|260.6|0
1614078690000|2021-02-23 11:11:30|260.8|260.7|261.2|261|261.2|261.1|260.8|260.7|49905
1614078700000|2021-02-23 11:11:40|261.3|261.1|261.6|261.5|261.6|261.5|261.3|261.1|25361
1614078710000|2021-02-23 11:11:50|261.7||261.6||261.7||261.6||8420
1614078720000|2021-02-23 11:12:00|261.5|261.4|261.6|261.5|261.6|261.5|261.5|261.3|22008
1614078740000|2021-02-23 11:12:20|261.5|261.4|261.5|261.4|261.6|261.4|261.4|261.3|16775
1614078750000|2021-02-23 11:12:30|261.4|261.3|261.7|261.5|261.7|261.5|261.4|261.3|39991
1614078760000|2021-02-23 11:12:40|261.6|261.4|261.5|261.3|261.6|261.4|261.5|261.3|1074
1614078770000|2021-02-23 11:12:50|261.4|261.2|261.2|261|261.4|261.3|261.2|261|14453
1614078780000|2021-02-23 11:13:00|261.3|261.1|261.3|261.2|261.4|261.3|261.3|261.1|25230
1614078790000|2021-02-23 11:13:10|261.2|261.1|261.2|261.1|261.4|261.2|261.2|261.1|30721
1614078800000|2021-02-23 11:13:20|261.1|261|261.2|261.1|261.2|261.1|261.1|261|5037
1614078840000|2021-02-23 11:14:00|261.3|261|261.4|261.2|261.5|261.3|261.3|261|37975
1614078850000|2021-02-23 11:14:10|261.3|261.3|261.4|261.3|261.4|261.3|261.3|261.3|320
1614078860000|2021-02-23 11:14:20|261.3|261.2|261.2|261.1|261.3|261.2|261.2|261|27379
1614078880000|2021-02-23 11:14:40|261.1|261|261.4|261.2|261.4|261.2|261.1|261|36808
1614078900000|2021-02-23 11:15:00||261.3||261.3||261.3||261.2|6625
1614078910000|2021-02-23 11:15:10|261.5|261.4|261.4|261.3|261.5|261.4|261.4|261.3|17447
1614078920000|2021-02-23 11:15:20|261.3|261.2|261.4|261.2|261.4|261.3|261.3|261.2|4901
1614078930000|2021-02-23 11:15:30|261.3|261.1|261.2|261|261.3|261.2|261.2|261|2317
1614078940000|2021-02-23 11:15:40|||||||||2000
1614078950000|2021-02-23 11:15:50|261.1|261.1|261.1|261|261.2|261.1|261.1|261|3251
1614078960000|2021-02-23 11:16:00|261|260.9|261.4|261.3|261.4|261.3|260.9|260.7|183031
1614078970000|2021-02-23 11:16:10|261.5|261.4|261.4|261.3|261.5|261.4|261.4|261.3|8012
1614078990000|2021-02-23 11:16:30|261.5|261.2|261.3|261.2|261.5|261.2|261.3|261.2|16525
1614079000000|2021-02-23 11:16:40|261.2|261.1|261.3|261.2|261.3|261.2|261.2|261|7578
1614079010000|2021-02-23 11:16:50|261.2|261.1|261.3|261.1|261.3|261.2|261.2|261|11602
1614079020000|2021-02-23 11:17:00|261.2|261|261.2|261.1|261.3|261.1|261.2|261|5052
1614079030000|2021-02-23 11:17:10|261.3||261.2||261.3||261.2||39459
1614079050000|2021-02-23 11:17:30|261.3|261.2|261.2|261.1|261.3|261.2|261.2|261.1|36833
1614079060000|2021-02-23 11:17:40|261.1|261|261.2|261|261.2|261|261.1|261|3068
1614079070000|2021-02-23 11:17:50|261.1|260.9|261|260.9|261.1|260.9|261|260.9|12930
1614079080000|2021-02-23 11:18:00|260.9|260.8|260.9|260.8|260.9|260.8|260.9|260.8|6449
1614079090000|2021-02-23 11:18:10|260.8|260.7|260.8|260.7|260.8|260.8|260.8|260.7|6808
1614079100000|2021-02-23 11:18:20|260.7|260.6|260.7|260.5|260.7|260.6|260.7|260.5|7110
1614079110000|2021-02-23 11:18:30|260.6|260.4|260.6|260.4|260.6|260.4|260.5|260.4|8766
1614079120000|2021-02-23 11:18:40|260.7|260.5|262.1|262|262.2|262.1|260.6|260.5|199422
1614079130000|2021-02-23 11:18:50|262|261.9|261.7|261.5|262.1|262|261.6|261.5|39714
1614079140000|2021-02-23 11:19:00|261.6|261.4|261.6|261.4|261.6|261.5|261.2|261.1|26970
1614079150000|2021-02-23 11:19:10|261.7|261.5|261.7|261.6|262.1|261.9|261.6|261.5|39456
1614079160000|2021-02-23 11:19:20|||||||||2000
1614079170000|2021-02-23 11:19:30|261.6|261.5|262.8|262.7|262.8|262.7|261.6|261.5|91922
1614079180000|2021-02-23 11:19:40|262.7|262.6|263.1|263|263.2|263|262.7|262.5|221153
1614079190000|2021-02-23 11:19:50|263.2|263.1|263.2|263.1|263.3|263.2|263.1|263|49443
1614079200000|2021-02-23 11:20:00|263.1|263|263.4|263.3|263.4|263.3|263.1|263|26540
1614079210000|2021-02-23 11:20:10|263.3|263.2|263.2|263.1|263.3|263.2|263.1|263|27816
1614079220000|2021-02-23 11:20:20||263||263||263.1||263|2080
1614079230000|2021-02-23 11:20:30|263.1|262.9|262.8|262.6|263.2|262.9|262.8|262.5|34931
1614079240000|2021-02-23 11:20:40|262.7|262.5|262.6|262.5|262.7|262.5|262.5|262.3|11973
1614079250000|2021-02-23 11:20:50|262.8|262.4|263.4|263.2|263.4|263.2|262.7|262.4|64943
1614079260000|2021-02-23 11:21:00|263.3|263.1|263.6|263.5|263.6|263.5|263.3|263.1|21466
1614079270000|2021-02-23 11:21:10|263.7|263.4|264.1|264|264.2|264.1|263.5|263.4|106480
1614079280000|2021-02-23 11:21:20|264.3|264.2|264.4|264.3|264.6|264.4|264.3|264.1|73431
1614079290000|2021-02-23 11:21:30|264.3|264.2|263.9|263.6|264.3|264.3|263.9|263.6|72000
1614079300000|2021-02-23 11:21:40|263.8|263.5|263.7|263.6|263.9|263.7|263.6|263.5|9430
1614079310000|2021-02-23 11:21:50|263.8|263.7|263.9|263.7|264.2|264|263.8|263.6|86159
1614079320000|2021-02-23 11:22:00|264|263.8|264.1|264|264.2|264|263.8|263.7|34358
1614079330000|2021-02-23 11:22:10|264.2|264.1|264.2|264.1|264.4|264.1|264.1|264.1|32135
1614079340000|2021-02-23 11:22:20|264.4|264.2|264.4|264.2|264.4|264.2|264.4|264.2|1338
1614079350000|2021-02-23 11:22:30|264.3|264.3|264.3|264.2|264.4|264.3|264.2|264.1|50559
1614079360000|2021-02-23 11:22:40|264.2|264.1|264.1|263.9|264.2|264.1|264|263.9|16273
1614079370000|2021-02-23 11:22:50||264||263.9||264||263.9|1807
1614079380000|2021-02-23 11:23:00|264|263.8|263.6|263.3|264|263.8|263.6|263.3|23743
1614079390000|2021-02-23 11:23:10|263.5|263.4|263.4|263.2|263.7|263.5|263.3|263.2|49388
1614079400000|2021-02-23 11:23:20|263.3|263.1|263.4|263.1|263.4|263.1|263.3|263|2000
1614079410000|2021-02-23 11:23:30|263.3|263.2|263.4|263.1|263.5|263.3|263|262.7|67439
1614079420000|2021-02-23 11:23:40|263.3|263.2|263.6|263.4|263.7|263.5|263.3|263.2|24319
1614079430000|2021-02-23 11:23:50|263.5|263.3|263.5|263.2|263.6|263.4|263.5|263.2|8095
1614079440000|2021-02-23 11:24:00|263.6|263.3|263|262.8|263.6|263.4|262.9|262.8|30213
1614079450000|2021-02-23 11:24:10|263.1|262.9|263.3|263|263.6|263.3|263|262.8|49400
1614079460000|2021-02-23 11:24:20|263.2|262.9|262.9|262.7|263.2|263|262.9|262.7|26219
1614079470000|2021-02-23 11:24:30|262.8|262.6|262.9|262.7|262.9|262.7|262.8|262.6|0
1614079480000|2021-02-23 11:24:40|262.8|262.6|262.4|262.3|262.8|262.6|262.3|262|26790
1614079490000|2021-02-23 11:24:50|262.5||262.4||262.5||262.4||22668
1614079500000|2021-02-23 11:25:00|262.5|262.4|262.9|262.7|263|262.9|262.4|262.3|37596
1614079510000|2021-02-23 11:25:10|262.8|262.6|262.8|262.7|262.8|262.7|262.8|262.6|15306
1614079520000|2021-02-23 11:25:20|262.9|262.8|262.6|262.4|262.9|262.8|262.5|262.3|48280
1614079530000|2021-02-23 11:25:30|262.7|262.5|262.6|262.4|262.8|262.5|262.6|262.4|5652
1614079540000|2021-02-23 11:25:40|262.5|262.3|262.7|262.6|262.7|262.6|262.5|262.3|33260
1614079550000|2021-02-23 11:25:50|262.8|262.7|262.3|262.1|262.9|262.8|262.3|262|31916
1614079560000|2021-02-23 11:26:00|262.2|262|261.9|261.7|262.3|262.1|261.8|261.6|69881
1614079570000|2021-02-23 11:26:10|261.8|261.6|261.8|261.7|261.9|261.7|261.8|261.6|25200
1614079580000|2021-02-23 11:26:20|261.9|261.6|261.8|261.6|261.9|261.7|261.7|261.5|43798
1614079590000|2021-02-23 11:26:30|261.9|261.7|261.8|261.6|261.9|261.7|261.7|261.6|31778
1614079610000|2021-02-23 11:26:50|261.9|261.7|261.9|261.6|262.2|262|261.8|261.6|55384
1614079620000|2021-02-23 11:27:00|261.8|261.7|261.8|261.6|261.9|261.7|261.7|261.6|2700
1614079630000|2021-02-23 11:27:10|261.7|261.7|262.1|261.9|262.3|262|261.7|261.7|23801
1614079640000|2021-02-23 11:27:20|262.2|262|261.9|261.7|262.2|262|261.7|261.6|34796
1614079650000|2021-02-23 11:27:30|262|261.8|262.1|261.9|262.1|262|261.8|261.6|38457
1614079660000|2021-02-23 11:27:40|262|261.8|262.1|262|262.1|262|262|261.8|10037
1614079670000|2021-02-23 11:27:50|262.2|262.1|262.2|262|262.3|262.1|262.1|262|13119
1614079680000|2021-02-23 11:28:00|262.1|262.1|262.2|262.1|262.3|262.2|262.1|262|12341
1614079690000|2021-02-23 11:28:10|262.3|262.2|262.3|262.2|262.4|262.2|262.3|262.2|22178
1614079700000|2021-02-23 11:28:20|262.2|262.1|262|261.8|262.3|262.1|262|261.8|34311
1614079710000|2021-02-23 11:28:30|261.9||261.9||262||261.9||2470
1614079720000|2021-02-23 11:28:40|262|261.9|262|261.8|262|261.9|262|261.8|14067
1614079730000|2021-02-23 11:28:50|262.1|261.9|262.2|262.1|262.2|262.1|262.1|261.9|11335
1614079740000|2021-02-23 11:29:00|262.3|262.2|262.2|262|262.3|262.2|262.2|262|9495
1614079750000|2021-02-23 11:29:10|262.1|261.9|262.4|262.2|262.4|262.3|262.1|261.9|20737
1614079770000|2021-02-23 11:29:30|262.5|262.3|262.7|262.5|262.7|262.5|262.5|262.3|6410
1614079780000|2021-02-23 11:29:40|262.6|262.4|262.4|262.3|262.6|262.4|262.4|262.2|6860
1614079800000|2021-02-23 11:30:00|262.3|262.2|262.4|262.2|262.4|262.3|262.3|262.2|15747
1614079810000|2021-02-23 11:30:10|262.3|262.1|262.2|262|262.3|262.1|262.2|262|600
1614079830000|2021-02-23 11:30:30|262.3|262.1|263.2|263|263.3|263.1|262.3|262.1|108951
1614079840000|2021-02-23 11:30:40|263.1|262.9|263.2|263|263.3|263.2|262.9|262.8|39986
1614079850000|2021-02-23 11:30:50|263.1|262.9|263|262.8|263.2|262.9|263|262.8|14221
1614079860000|2021-02-23 11:31:00|262.9|262.7|263.1|262.9|263.2|263.1|262.9|262.7|29700
1614079880000|2021-02-23 11:31:20|263|263|263.6|263.4|263.7|263.5|263|262.9|49353
1614079890000|2021-02-23 11:31:30|263.7|263.5|264.1|264|264.1|264|263.7|263.5|22382
1614079900000|2021-02-23 11:31:40|264.2|264.1|263.9|263.7|264.2|264.1|263.9|263.7|24646
1614079910000|2021-02-23 11:31:50|264|263.8|264.4|264.2|264.6|264.4|264|263.8|41375
1614079920000|2021-02-23 11:32:00|264.5|264.3|264.5|264.4|264.6|264.4|264.5|264.3|9063
1614079930000|2021-02-23 11:32:10|264.6|264.3|264.7|264.5|264.7|264.5|264.6|264.3|10032
1614079940000|2021-02-23 11:32:20|264.8|264.6|265|264.8|265.1|265|264.8|264.6|205667
1614079950000|2021-02-23 11:32:30|264.9|264.7|264.9|264.7|264.9|264.8|264.7|264.5|33070
1614079960000|2021-02-23 11:32:40|265|264.8|264.9|264.7|265|264.9|264.9|264.7|9133
1614079970000|2021-02-23 11:32:50|265|264.8|265.5|265.3|265.5|265.3|265|264.8|51770
1614079980000|2021-02-23 11:33:00|265.6|265.4|265|264.8|265.6|265.4|265|264.7|24951
1614079990000|2021-02-23 11:33:10|265.1|264.9|265.2|265|265.4|265.2|265.1|264.9|14002
1614080000000|2021-02-23 11:33:20|265.1|265.1|265.2|265|265.4|265.2|264.9|264.8|70527
1614080010000|2021-02-23 11:33:30|265.1|264.9|265.4|265.1|265.5|265.2|265|264.8|51697
1614080020000|2021-02-23 11:33:40|265.5|265.2|265.7|265.4|265.7|265.5|265.5|265.2|37028
1614080030000|2021-02-23 11:33:50|265.6|265.3|265.4|265.2|265.6|265.3|265.4|265.2|6885
1614080040000|2021-02-23 11:34:00|265.3|265.1|265.2|264.9|265.6|265.3|264.8|264.5|97358
1614080050000|2021-02-23 11:34:10|265.1|264.8|265.4|265.1|265.4|265.1|265|264.8|15626
1614080060000|2021-02-23 11:34:20|265.3|265|265.8|265.6|266|265.6|265.3|265|43094
1614080070000|2021-02-23 11:34:30|265.7|265.5|265.8|265.5|266|265.8|265.7|265.5|35217
1614080080000|2021-02-23 11:34:40|266|265.6|266.1|265.6|266.3|265.9|265.9|265.6|24792
1614080090000|2021-02-23 11:34:50||265.8||265.8||265.8||265.8|0
1614080110000|2021-02-23 11:35:10|266.2|265.9|266.1|266|266.2|266|266.1|265.9|57209
1614080120000|2021-02-23 11:35:20|266|265.9|265.8|265.5|266|265.9|265.8|265.5|3898
1614080130000|2021-02-23 11:35:30|265.7|265.6|265.9|265.7|266|265.7|265.7|265.6|8359
1614080140000|2021-02-23 11:35:40|266|265.8|266|265.7|266|265.8|266|265.7|800
1614080150000|2021-02-23 11:35:50|265.9|265.8|266|265.8|266|265.8|265.9|265.8|1317
1614080160000|2021-02-23 11:36:00|265.9|265.7|266.7|266.4|266.9|266.5|265.9|265.7|46133
1614080170000|2021-02-23 11:36:10|266.8|266.5|266.9|266.7|267|266.8|266.6|266.4|54122
1614080180000|2021-02-23 11:36:20|266.8|266.6|267.1|266.8|267.4|267.2|266.8|266.6|100725
1614080190000|2021-02-23 11:36:30|267|266.7|267.4|267.1|267.4|267.1|267|266.7|45146
1614080200000|2021-02-23 11:36:40|267.2|267.2|267.3|267.1|267.5|267.2|267.2|266.9|34732
1614080210000|2021-02-23 11:36:50|267.4|267.2|267.4|267.2|267.5|267.4|267.3|267.1|25072
1614080220000|2021-02-23 11:37:00|267.5||267.5||267.5||267.5||0
1614080230000|2021-02-23 11:37:10|267.4|267.1|267.4|267.2|267.5|267.2|267|266.7|47072
1614080240000|2021-02-23 11:37:20|267.5|267.3|267.5|267.3|267.6|267.4|267.4|267.2|15106
1614080250000|2021-02-23 11:37:30|267.6|267.2|267.1|266.9|267.6|267.3|266.9|266.7|74369
1614080260000|2021-02-23 11:37:40|267.3|267|268.1|267.8|268.2|268|267.2|267|114435
1614080270000|2021-02-23 11:37:50|268|267.7|268.2|268|268.3|268.1|268|267.7|89583
1614080280000|2021-02-23 11:38:00|268.1|267.9|268.1|267.8|268.2|268|267.8|267.5|19596
1614080290000|2021-02-23 11:38:10|268|267.7|268.3|268.2|268.3|268.2|268|267.7|50535
1614080300000|2021-02-23 11:38:20|268.4|268.1|268.5|268.3|268.5|268.3|268.3|268|40898
1614080310000|2021-02-23 11:38:30|268.4|268.2|269|268.8|269|268.8|268.2|268|141964
1614080320000|2021-02-23 11:38:40|268.9|268.7|269.6|269.3|269.6|269.3|268.9|268.6|118762
1614080330000|2021-02-23 11:38:50|269.5|269.4|269.9|269.6|269.9|269.6|269.5|269.3|66008
1614080340000|2021-02-23 11:39:00|270|269.7|269|268.7|270|269.7|268.7|268.4|82299
1614080350000|2021-02-23 11:39:10|269.1|268.8|269.5|269.3|269.8|269.3|269.1|268.8|51976
1614080360000|2021-02-23 11:39:20|269.4|269.2|269.5|269.3|269.5|269.4|269.1|268.7|58327
1614080370000|2021-02-23 11:39:30|269.6|269.4|270|269.8|270.3|269.9|269.6|269.3|211252
1614080380000|2021-02-23 11:39:40|270.1|269.9|269.2|268.7|270.2|269.9|269.2|268.7|43736
1614080390000|2021-02-23 11:39:50|269.3|268.8|268.9|268.4|269.4|268.9|268.9|268.3|8275
1614080400000|2021-02-23 11:40:00|269|268.5|269|268.6|269.3|269|268.9|268.5|26431
1614080410000|2021-02-23 11:40:10|268.9|268.5|268.4|268|268.9|268.6|268.3|267.7|25621
1614080420000|2021-02-23 11:40:20|268.5|268.1|268.4|268|268.7|268.2|268.4|268|4271
1614080430000|2021-02-23 11:40:30|268.3|267.9|268.1|267.9|268.5|268.2|268.1|267.6|18409
1614080440000|2021-02-23 11:40:40|268.3|267.8|268.5|268.1|268.5|268.4|268.1|267.8|19239
1614080450000|2021-02-23 11:40:50|268.4|268|268.6|268.4|268.7|268.5|268|267.9|122828
1614080460000|2021-02-23 11:41:00|268.7|268.5|269.3|269.1|269.4|269.1|268.6|268.5|12884
1614080470000|2021-02-23 11:41:10|269.5|269.2|269.6|269.3|269.6|269.4|269.5|269.1|14828
1614080480000|2021-02-23 11:41:20|269.5|269.4|270.5|270.3|270.5|270.3|269.5|269.3|52078
1614080490000|2021-02-23 11:41:30|270.4|270.4|270.9|270.6|270.9|270.8|270.4|270.4|30727
1614080500000|2021-02-23 11:41:40|271|270.7|273.1|272.4|273.7|272.4|270.5|270.3|280329
1614080510000|2021-02-23 11:41:50|273|272.5|271.6|271.2|273.1|272.5|271.6|271.2|49547
1614080520000|2021-02-23 11:42:00|271.5|271.1|271.9|271.4|272.6|272.3|271.2|270.9|134193
1614080530000|2021-02-23 11:42:10|271.8|271.3|273.4|273|274.7|274.3|271.6|271.2|246837
1614080540000|2021-02-23 11:42:20|273.3|273.1|272.7|272.2|273.4|273.1|272.5|272.1|66524
1614080550000|2021-02-23 11:42:30|272.5|272.1|272.7|272.5|273|272.6|272.1|271.9|54951
1614080560000|2021-02-23 11:42:40|272.6|272.4|273.8|273.5|274|273.6|272.6|272.3|118157
1614080570000|2021-02-23 11:42:50|273.7|273.4|275.5|275|275.9|275.2|273.7|273.4|277154
1614080580000|2021-02-23 11:43:00|275.4|274.9|274.8|274.5|275.4|274.9|274.5|274|38992
1614080590000|2021-02-23 11:43:10|274.9|274.6|275.7|275.2|275.8|275.2|274.9|274.6|51564
1614080600000|2021-02-23 11:43:20|275.8|275.1|275.3|275|275.8|275.1|274.8|274.3|707641
1614080610000|2021-02-23 11:43:30|275.4|275.1|275.4|274.9|275.6|275.2|274.9|274.4|118831
1614080620000|2021-02-23 11:43:40|275.6|275.2|275.3|275.2|275.7|275.4|275.3|275.2|13291
1614080630000|2021-02-23 11:43:50|275.4|275|275.3|275.2|275.4|275.2|275.3|275|35370
1614080640000|2021-02-23 11:44:00|275.2|275|275.1|274.7|275.3|275.2|275.1|274.7|22824
1614080650000|2021-02-23 11:44:10|275|274.6|275.1|274.9|275.3|274.9|274.6|274.2|109686
1614080660000|2021-02-23 11:44:20|275.3|275|275.7|275.3|275.9|275.4|275|274.9|51628
1614080670000|2021-02-23 11:44:30|275.4|275.4|276.4|276.2|276.7|276.3|275.2|274.9|195823
1614080680000|2021-02-23 11:44:40|276.5|276.1|276.8|276.4|276.8|276.4|276.4|276.1|44698
1614080690000|2021-02-23 11:44:50|276.7|276.5|277|276.7|277.1|276.9|276.7|276.4|129615
1614080700000|2021-02-23 11:45:00|276.9|276.8|277.1|276.8|277.1|276.9|276.9|276.8|52183
1614080710000|2021-02-23 11:45:10|277.2|276.9|277.2|277.1|277.2|277.1|277.2|276.9|34903
1614080720000|2021-02-23 11:45:20|277.4|276.9|277|276.9|277.4|277|276.7|276.4|40073
1614080730000|2021-02-23 11:45:30|276.9|276.7|275.1|274.6|277|276.9|275.1|274.6|100204
1614080740000|2021-02-23 11:45:40|275|274.7|274.8|274.2|275.2|274.8|274.4|273.7|33951
1614080750000|2021-02-23 11:45:50|274.7|274.3|274.9|274.5|275|274.9|274.6|274.2|64224
1614080760000|2021-02-23 11:46:00|274.8|274.3|276.1|275.8|276.4|275.8|274.2|273.8|194781
1614080770000|2021-02-23 11:46:10|276|275.9|276.8|276.3|277.4|277|276|275.8|88940
1614080780000|2021-02-23 11:46:20|276.7|276.4|276.8|276.4|276.8|276.4|276.6|276.4|11486
1614080790000|2021-02-23 11:46:30|276.7|276.5|277.9|277.2|277.9|277.3|276.7|276.5|102952
1614080800000|2021-02-23 11:46:40|277.8|277.4|278.8|278.4|278.8|278.4|277.8|277.4|51216
1614080810000|2021-02-23 11:46:50|278.9|278.5|278.9|278.4|279.5|279|278.8|278.4|178691
1614080820000|2021-02-23 11:47:00|279|278.5|279.1|278.8|279.3|279.2|278.9|278.5|81292
1614080830000|2021-02-23 11:47:10|279.3|278.9|280|279.6|280.3|279.8|279.1|278.9|153525
1614080840000|2021-02-23 11:47:20|280.3|279.7|280.5|280.1|280.9|280.6|280.3|279.5|209545
1614080850000|2021-02-23 11:47:30|280.4|280|279.1|278.4|280.4|280|279.1|278.3|24484
1614080860000|2021-02-23 11:47:40|279.4|278.5|279.4|278.9|280|279.5|279.4|278.5|39635
1614080870000|2021-02-23 11:47:50|279.3|278.8|281.1|280.7|281.3|280.8|278.9|278.3|162197
1614080880000|2021-02-23 11:48:00|281|280.3|280.3|280.1|281|280.3|279.5|279.1|153455
1614080890000|2021-02-23 11:48:10|280.4|279.8|281.2|280.5|281.3|280.5|280.3|279.8|59512
1614080900000|2021-02-23 11:48:20|281.1|280.4|281.9|281.4|282.8|281.9|281.1|280.3|76406
1614080910000|2021-02-23 11:48:30|281.8|280.8|281.7|281.1|281.8|281.1|280.9|280.3|58711
1614080920000|2021-02-23 11:48:40|281.6|281|281.1|280.3|281.7|281|280.8|280|78526
1614080930000|2021-02-23 11:48:50|281|280.4|281.6|281.2|281.8|281.5|280.9|280.1|109001
1614080940000|2021-02-23 11:49:00|281.5|281.1|281.9|281.4|282.3|281.6|281.2|280.3|101237
1614080950000|2021-02-23 11:49:10|281.8|281.3|283.3|282.3|283.8|283|281.6|281.3|175723
1614080960000|2021-02-23 11:49:20|283.2|283|282.7|282.4|283.2|283|282.6|281.7|29369
1614080970000|2021-02-23 11:49:30|282.6|282.3|282.7|282.1|282.7|282.3|281.8|281.1|95871
1614080980000|2021-02-23 11:49:40|282.6|282.2|282.9|282.5|283|282.7|282.6|282.1|48687
1614080990000|2021-02-23 11:49:50|282.8|282.4|278.3|277.8|283|282.7|278.3|277.6|507277
1614081000000|2021-02-23 11:50:00|278.2|277.6|278.1|277.6|278.2|277.7|275.4|275.2|146129
1614081010000|2021-02-23 11:50:10|278.3|277.5|277.6|276.9|278.5|277.5|276.9|276|69848
1614081020000|2021-02-23 11:50:20|277.8|277|279.3|278.8|279.5|278.8|277.8|277|53144
1614081030000|2021-02-23 11:50:30|279.2|278.7|277.4|276.8|279.2|278.7|276.4|275.5|142489
1614081040000|2021-02-23 11:50:40|277.3|276.9|276.7|275.9|277.3|277|276.7|275.9|12825
1614081050000|2021-02-23 11:50:50|276.8|276|276.4|275.8|276.9|276.1|276|275.4|12633
1614081060000|2021-02-23 11:51:00|276.3|275.9|277.7|276.8|278|277.6|275|274.7|197574
1614081070000|2021-02-23 11:51:10|277.6|276.6|279.5|278.6|279.6|279.1|277.6|276.6|103240
1614081080000|2021-02-23 11:51:20|279.6|278.7|280.2|279.7|280.5|279.8|278.9|278.4|140011
1614081090000|2021-02-23 11:51:30|280.4|279.8|279.6|279.1|280.6|279.9|279.1|278.3|55266
1614081100000|2021-02-23 11:51:40|279.4|279|280.5|280.1|280.7|280.2|279.4|278.8|110579
1614081110000|2021-02-23 11:51:50|280.6|280.2|278.8|278.2|280.6|280.3|278.6|278|153916
1614081120000|2021-02-23 11:52:00|278.9|278.1|278.3|278.1|278.9|278.3|278.3|278|14978
1614081130000|2021-02-23 11:52:10|279|278.2|279|278.6|279.4|278.6|279|278.2|30150
1614081140000|2021-02-23 11:52:20|278.9|278.5|277.7|277.3|278.9|278.5|277.7|277.3|27301
1614081150000|2021-02-23 11:52:30|277.6|277.2|278.8|278.3|279|278.4|277.6|277.2|55402
1614081160000|2021-02-23 11:52:40|278.9|278.4|279.1|278.6|279.4|278.8|278.8|278.4|56918
1614081170000|2021-02-23 11:52:50|279|278.4|279.8|279.3|279.8|279.3|278.8|278.4|27165
1614081180000|2021-02-23 11:53:00|279.7|279.4|278.7|278.3|280|279.6|278.7|278.3|112382
1614081190000|2021-02-23 11:53:10|278.6|278.1|276.8|276.4|278.7|278.1|276.8|276.4|31120
1614081200000|2021-02-23 11:53:20|276.7|276.5|276.8|276.5|276.8|276.5|276.7|276.5|5100
1614081210000|2021-02-23 11:53:30|276.7|276.4|276.2|276|276.7|276.5|276.2|276|5962
1614081220000|2021-02-23 11:53:40|276.1|275.8|276.6|276.2|276.9|276.2|275.8|275.5|27519
1614081230000|2021-02-23 11:53:50|276.5|276|276.5|276.2|276.5|276.3|276.4|275.8|5387
1614081240000|2021-02-23 11:54:00|276.6|276.3|276.9|276.5|277.1|276.5|276.6|276.3|10396
1614081250000|2021-02-23 11:54:10|276.8|276.3|276.7|276.3|276.9|276.3|276.1|275.8|26339
1614081260000|2021-02-23 11:54:20|276.6|276.1|276.8|276.5|276.9|276.5|276.4|275.8|15973
1614081270000|2021-02-23 11:54:30|276.7|276.4|276.1|275.9|276.7|276.4|276.1|275.9|11422
1614081280000|2021-02-23 11:54:40|276.2|276|276.8|276.3|277.3|276.7|276.2|276|39680
1614081290000|2021-02-23 11:54:50|276.9|276.4|277|276.3|277|276.9|276.9|276.3|12282
1614081300000|2021-02-23 11:55:00|276.9|276.4|277.6|277.1|278.2|277.6|276.8|276.4|26858
1614081310000|2021-02-23 11:55:10|277.9|277.2|278.9|278.5|279|278.5|277.3|277|13866
1614081320000|2021-02-23 11:55:20|279|278.9|278.9|278.6|279|278.9|278.9|278.3|15990
1614081330000|2021-02-23 11:55:30|278.8|278.5|279.3|279|279.5|279|278.4|277.9|47410
1614081340000|2021-02-23 11:55:40|279.4|279.1|279.4|278.9|280.9|280|279.4|278.9|97889
1614081350000|2021-02-23 11:55:50|279.3|278.8|279.4|278.9|279.5|279|279|278.2|12303
1614081360000|2021-02-23 11:56:00|279.5|279|279.6|279.2|279.7|279.2|279.4|279|7426
1614081370000|2021-02-23 11:56:10|279.5|279.1|279|278.5|279.5|279.2|278.9|278.4|25846
1614081380000|2021-02-23 11:56:20|278.9|278.4|279.6|279|279.6|279|278.8|278.3|22454
1614081390000|2021-02-23 11:56:30|279.9|279.2|279.1|278.6|280|279.7|279|278.5|113954
1614081400000|2021-02-23 11:56:40|279.3|278.7|279.5|279.1|279.5|279.1|279.3|278.7|7927
1614081410000|2021-02-23 11:56:50|279.4|279|279.4|278.7|279.8|279.1|278.7|278.1|57472
1614081420000|2021-02-23 11:57:00|279|279|279.7|279.4|279.9|279.4|279|279|7654
1614081430000|2021-02-23 11:57:10|279.6|279.2|279.2|278.7|279.6|279.2|279.2|278.4|4293
1614081450000|2021-02-23 11:57:30|279.1|278.5|279.2|278.7|279.8|279|278.9|278.5|20118
1614081460000|2021-02-23 11:57:40|279.4|278.8|279.8|279.2|279.8|279.4|279.4|278.7|22942
1614081470000|2021-02-23 11:57:50|279.7|279.5|279.6|279.1|279.7|279.5|279.5|279|4189
1614081480000|2021-02-23 11:58:00|279.5|279.2|279.5|279.1|279.6|279.2|279.5|279.1|0
1614081490000|2021-02-23 11:58:10|279.4||279.4||279.4||279.4||4682
1614081500000|2021-02-23 11:58:20|279.3|279|279.9|279.5|280|279.5|279.3|278.8|42410
1614081510000|2021-02-23 11:58:30|279.8|279.8|280.4|280|280.6|280.3|279.8|279.5|70960
1614081520000|2021-02-23 11:58:40|280.3|279.9|280.7|280.3|280.8|280.4|279.9|279.5|30932
1614081530000|2021-02-23 11:58:50|280.6|280.2|280.8|280.3|280.8|280.3|280.5|280|8834
1614081540000|2021-02-23 11:59:00|280.7|280.2|280.4|280|280.8|280.2|280.4|280|3350
1614081550000|2021-02-23 11:59:10|280.3||280.2||280.3||280.2||20656
1614081560000|2021-02-23 11:59:20|280.3|280.2|280.3|280|280.3|280.2|280.2|280|9091
1614081570000|2021-02-23 11:59:30|280.2|279.9|279.5|279.2|280.2|279.9|279.3|279|70086
1614081580000|2021-02-23 11:59:40|279.4|279|278.2|277.7|279.4|279.1|278|277.7|76149
1614081590000|2021-02-23 11:59:50|278.1|278|278.7|278.2|278.9|278.2|278|277.7|108410
1614081600000|2021-02-23 12:00:00|278.6|278.1|278|277.7|278.6|278.1|278|277.7|5301
1614081610000|2021-02-23 12:00:10|277.9|277.5|277.9|277.5|278|277.8|277.5|276.9|69107
1614081620000|2021-02-23 12:00:20|278|277.8|278.9|278.3|279.3|278.5|278|277.4|116571
1614081630000|2021-02-23 12:00:30|278.8|278.2|277.5|277|278.8|278.2|277.5|276.9|7903
1614081640000|2021-02-23 12:00:40|277.4|277.3|278.3|277.8|278.6|277.8|277.4|277.3|14093
1614081650000|2021-02-23 12:00:50|278.1|277.7|277.5|277|278.1|277.7|277.5|277|5003
1614081660000|2021-02-23 12:01:00|277.4|276.6|276.5|276|277.4|276.7|276.5|276|23061
1614081670000|2021-02-23 12:01:10|276.4|276.1|276.7|276.1|277|276.4|276.4|276.1|22537
1614081680000|2021-02-23 12:01:20|276.6|276.2|276.8|276.3|277|276.6|276.5|276.1|17965
1614081690000|2021-02-23 12:01:30|277|276.4|276.8|276.4|277|276.8|276.8|276.4|4602
1614081700000|2021-02-23 12:01:40|276.9|276.5|277.7|277.4|277.9|277.4|276.9|276.5|31071
1614081710000|2021-02-23 12:01:50|277.6|277.3|277.3|276.8|277.7|277.5|277.3|276.8|49523
1614081720000|2021-02-23 12:02:00|277.6|277.2|277.6|277.4|277.8|277.4|277.6|277.2|5711
1614081730000|2021-02-23 12:02:10|277.8|277.5|278.1|277.4|278.5|277.9|277.8|277.4|19511
1614081740000|2021-02-23 12:02:20|278|277.3|277.8|277.2|278|277.3|277.5|276.8|5686
1614081750000|2021-02-23 12:02:30|277.7|277.1|277.4|276.9|277.7|277.1|277.4|276.8|3481
1614081760000|2021-02-23 12:02:40|277.3|276.8|277.5|276.9|277.9|277.3|277.2|276.8|22443
1614081770000|2021-02-23 12:02:50|277.4||277.4||277.4||277.4||0
1614081780000|2021-02-23 12:03:00|277|276.8|276.7|276.1|277.4|276.8|276.7|276.1|47485
1614081790000|2021-02-23 12:03:10|276.6||276.5||276.6||276.5||0
1614081800000|2021-02-23 12:03:20|276.4|276|276.2|275.9|276.4|276.2|276.2|275.7|27736
1614081810000|2021-02-23 12:03:30|||||||||2316
1614081820000|2021-02-23 12:03:40|276.1|275.6|276|275.6|276.1|275.6|276|275.6|4457
1614081830000|2021-02-23 12:03:50|276.1|275.7|276|275.6|276.1|275.8|276|275.6|5882
1614081840000|2021-02-23 12:04:00|276.1|275.7|276.5|276|276.7|276.2|276.1|275.7|20729
1614081850000|2021-02-23 12:04:10||276.2||276.2||276.2||276.2|2142
1614081860000|2021-02-23 12:04:20|276.4|276|276.1|275.8|276.4|276.1|276.1|275.8|6391
1614081880000|2021-02-23 12:04:40|276|275.6|275.8|275.6|276.1|275.6|275.8|275.6|11000
1614081890000|2021-02-23 12:04:50|275.7|275.5|275.4|275|275.8|275.5|275.4|275|47619
1614081900000|2021-02-23 12:05:00|275.3|275.1|275.2|275.1|275.3|275.1|275.2|275.1|5000
1614081910000|2021-02-23 12:05:10|275.1|275|274.6|274.2|275.1|275|274.6|274.2|9233
1614081920000|2021-02-23 12:05:20|274.5|274.5|274.6|274.2|275|274.5|274.5|274.2|31790
1614081930000|2021-02-23 12:05:30|274.8|274.3|274.6|274.3|274.9|274.3|274.6|274.3|10200
1614081940000|2021-02-23 12:05:40|274.5|274.2|274.5|274.2|274.6|274.4|274.5|274.2|2276
1614081950000|2021-02-23 12:05:50|274.4|274|274.4|274|274.4|274|274.3|274|2276
1614081960000|2021-02-23 12:06:00|274.3||274.2||274.3||274.2||10000
1614081970000|2021-02-23 12:06:10|274.1|273.6|273.9|273.6|274.1|273.6|273.9|273.6|54461
1614081980000|2021-02-23 12:06:20|273.8|273.4|273.5|273.2|273.8|273.7|273.5|273.2|57947
1614081990000|2021-02-23 12:06:30|273.4|273.1|273.7|273.3|273.8|273.3|273.2|272.9|56707
1614082000000|2021-02-23 12:06:40|273.6|273.1|273.6|273.2|273.6|273.2|273.5|273.1|0
1614082010000|2021-02-23 12:06:50|273.5|273.1|273.4|273|273.5|273.1|273.4|273|0
1614082020000|2021-02-23 12:07:00|273.3|273.1|273.2|273|273.3|273.1|273.2|273|8199
1614082030000|2021-02-23 12:07:10|273.1|272.9|273|272.7|273.1|272.9|273|272.7|11786
1614082040000|2021-02-23 12:07:20|272.9|272.5|272.8|272.5|272.9|272.7|272.8|272.3|1782
1614082050000|2021-02-23 12:07:30|272.7|272.4|272.6|272.3|272.7|272.4|272.5|272.3|20162
1614082060000|2021-02-23 12:07:40|272.7|272.4|273.7|273.3|273.9|273.5|272.7|272.4|41576
1614082070000|2021-02-23 12:07:50|273.6|273.4|273.9|273.5|274.3|273.6|273.6|273.4|30751
1614082080000|2021-02-23 12:08:00|274|273.4|274.2|273.7|274.3|273.7|273.7|273.1|9921
1614082090000|2021-02-23 12:08:10|274.1|274|274|273.5|274.2|274|273.8|273.2|6432
1614082100000|2021-02-23 12:08:20|273.9|273.4|273.4|273.1|273.9|273.4|273.4|273|6144
1614082110000|2021-02-23 12:08:30|273.6|273.2|273.8|273.3|274.2|273.6|273.6|273.2|23103
1614082120000|2021-02-23 12:08:40|273.7||273.7||273.7||273.7||0
1614082130000|2021-02-23 12:08:50|273.8|273.4|274.2|273.7|274.3|274.2|273.8|273.4|54037
1614082140000|2021-02-23 12:09:00|274.3|274.2|274.1|274|274.3|274.2|274|273.6|7260
1614082150000|2021-02-23 12:09:10|274.4|274.1|274.3|274|274.7|274.1|274.3|274|3416
1614082160000|2021-02-23 12:09:20|274.4|274.1|274.8|274.4|275|274.4|274.4|274.1|8379
1614082170000|2021-02-23 12:09:30|274.7|274.3|274.5|274.1|274.7|274.3|274.5|274|730
1614082180000|2021-02-23 12:09:40|274.4|274|274.4|274.1|274.4|274.1|274.4|274|3280
1614082190000|2021-02-23 12:09:50|274.3||274.3||274.4||274.3||7235
1614082200000|2021-02-23 12:10:00||274||274.1||274.1||274|646
1614082210000|2021-02-23 12:10:10|274.1|274|273.9|273.5|274.1|274|273.9|273.4|7225
1614082220000|2021-02-23 12:10:20|274|273.6|274.2|273.8|274.4|274|274|273.5|22504
1614082230000|2021-02-23 12:10:30|274.1|273.7|275|274.5|275|274.5|274.1|273.6|24205
1614082240000|2021-02-23 12:10:40|274.9|274.4|274.9|274.7|274.9|274.7|274.8|274.3|2500
1614082250000|2021-02-23 12:10:50|275|274.8|275|274.7|275.4|274.9|275|274.7|35687
1614082270000|2021-02-23 12:11:10|274.9|274.5|274.6|274.3|274.9|274.5|274.6|274.3|11382
1614082280000|2021-02-23 12:11:20|274.5|274.2|274.3|273.7|274.5|274.2|274.3|273.7|5142
1614082300000|2021-02-23 12:11:40|274.2|273.6|273.9|273.5|274.2|273.6|273.9|273.4|0
1614082310000|2021-02-23 12:11:50|273.8|273.4|273.5|273.1|273.8|273.4|273.5|273.1|3030
1614082320000|2021-02-23 12:12:00|273.4|273|273.3|273|273.4|273.1|273.3|272.9|8943
1614082330000|2021-02-23 12:12:10|273.5|273.2|273.8|273.5|274.1|273.6|273.4|273|22485
1614082340000|2021-02-23 12:12:20|273.9|273.7|274|273.7|274.2|273.8|273.9|273.7|10454
1614082350000|2021-02-23 12:12:30|273.9||274||274.1||273.9||6191
1614082360000|2021-02-23 12:12:40|273.9|273.6|273.9|273.6|273.9|273.7|273.7|273.5|29497
1614082390000|2021-02-23 12:13:10|274|273.7|274.1|273.9|274.1|273.9|274|273.7|11480
1614082400000|2021-02-23 12:13:20|274.2|274|274.4|274.1|274.6|274.2|274.2|274|10135
1614082410000|2021-02-23 12:13:30|274.5|274.2|274.4|274.2|274.6|274.2|274.4|274.1|5279
1614082420000|2021-02-23 12:13:40|274.3|274.1|274.3|274.1|274.4|274.1|274.3|274|32006
1614082430000|2021-02-23 12:13:50|274.5|274.2|274.5|274.2|274.6|274.2|274.5|274.2|4497
1614082440000|2021-02-23 12:14:00|274.6|274.5|274.5|274.2|274.6|274.5|274.5|274.2|11418
1614082450000|2021-02-23 12:14:10|274.4|274|274.3|274|274.4|274.2|274.3|274|1854
1614082460000|2021-02-23 12:14:20|274.2|273.9|273.9|273.7|274.2|273.9|273.9|273.7|28849
1614082470000|2021-02-23 12:14:30|274|273.8|274|273.7|274|273.8|274|273.7|5955
1614082480000|2021-02-23 12:14:40|273.9|273.8|274|273.8|274|273.8|273.9|273.8|7105
1614082490000|2021-02-23 12:14:50|274.1|274|274.2|273.8|274.2|274|274.1|273.7|8324
1614082500000|2021-02-23 12:15:00|274.3|273.9|274.6|274.1|274.6|274.3|274.3|273.9|9296
1614082510000|2021-02-23 12:15:10|274.5|274.2|274.9|274.6|275|274.6|274.5|274.1|9652
1614082520000|2021-02-23 12:15:20|275|274.7|275|274.6|275.3|274.7|274.9|274.6|13006
1614082530000|2021-02-23 12:15:30|275.2|274.7|274.9|274.6|275.3|274.9|274.9|274.6|8753
1614082540000|2021-02-23 12:15:40|274.8|274.5|275.4|275|275.4|275|274.7|274.3|16778
1614082550000|2021-02-23 12:15:50|275.5|275.1|276|275.4|276|275.4|275.3|275.1|16536
1614082560000|2021-02-23 12:16:00|275.9|275.5|275.6|275.3|276|275.6|275.6|275.3|8687
1614082570000|2021-02-23 12:16:10|275.7|275.5|275.7|275.4|275.7|275.5|275.5|275.3|16670
1614082580000|2021-02-23 12:16:20|275.6|275.5|276|275.7|276|275.7|275.6|275.5|28880
1614082590000|2021-02-23 12:16:30|275.9|275.6|275.6|275.3|275.9|275.7|275.6|275.1|10410
1614082600000|2021-02-23 12:16:40|275.5||275.6||275.6||275.5||6650
1614082610000|2021-02-23 12:16:50|275.5|274.9|275.2|274.8|275.5|275|275.2|274.8|2914
1614082630000|2021-02-23 12:17:10|275.3|275|275.3|275|275.4|275.1|275.3|275|11020
1614082640000|2021-02-23 12:17:20|275.4|275.1|275.3|275.1|275.4|275.2|275.3|275.1|1066
1614082680000|2021-02-23 12:18:00|||||||||1000
1614082690000|2021-02-23 12:18:10|275.4|275.2|275.2|274.9|275.4|275.2|275.2|274.9|21807
1614082710000|2021-02-23 12:18:30|275.1|274.8|274.8|274.7|275.1|274.8|274.8|274.6|3121
1614082720000|2021-02-23 12:18:40|274.9||274.8||274.9||274.8||7816
1614082730000|2021-02-23 12:18:50|274.9||275||275||274.9||15259
1614082740000|2021-02-23 12:19:00|274.9|274.8|275.2|274.9|275.2|275|274.9|274.7|33791
1614082760000|2021-02-23 12:19:20|275.3|275|275.4|275.2|275.4|275.2|275.2|275|20793
1614082770000|2021-02-23 12:19:30|275.3|275.1|275.3|274.9|275.3|275.1|275.3|274.9|18135
1614082780000|2021-02-23 12:19:40|275.2||275.1||275.2||275.1||0
1614082790000|2021-02-23 12:19:50|275.2|274.8|275.2|275.1|275.2|275.1|275.1|274.6|26006
1614082800000|2021-02-23 12:20:00|275.1|274.9|275.1|274.9|275.1|274.9|275.1|274.9|23521
1614082810000|2021-02-23 12:20:10|275.2|275|274.5|274.1|275.3|275|274.5|274.1|25128
1614082820000|2021-02-23 12:20:20|274.4||274.2||274.4||274.2||0
1614082830000|2021-02-23 12:20:30|274.1|274|274.1|274|274.1|274|274.1|274|5249
1614082840000|2021-02-23 12:20:40|274.6|274.1|274.8|274.7|274.8|274.7|274.5|274|58812
1614082850000|2021-02-23 12:20:50|274.7|274.5|274.6|274.3|274.8|274.5|274.6|274.2|9731
1614082870000|2021-02-23 12:21:10|274.7|274.4|275|274.8|275|274.8|274.7|274.4|39106
1614082880000|2021-02-23 12:21:20|274.9||275||275||274.9||2290
1614082890000|2021-02-23 12:21:30|275.2|274.9|275|274.9|275.2|274.9|275|274.8|26303
1614082910000|2021-02-23 12:21:50||274.8||274.8||274.8||274.8|878
1614082930000|2021-02-23 12:22:10|274.9|274.7|274.8|274.6|274.9|274.7|274.8|274.5|59436
1614082960000|2021-02-23 12:22:40|274.9|274.7|275|274.9|275.2|274.9|274.9|274.7|31421
1614082970000|2021-02-23 12:22:50|275.1|275|275.3|275|275.4|275|275.1|275|6072
1614082980000|2021-02-23 12:23:00|275.4|275.1|275.4|275.2|275.4|275.3|275.4|275.1|15400
1614082990000|2021-02-23 12:23:10|275.5|275.3|275.5|275.3|275.7|275.3|275.5|275.3|28744
1614083000000|2021-02-23 12:23:20|275.6|275.4|275.6|275.4|275.7|275.4|275.4|275.2|61082
1614083010000|2021-02-23 12:23:30|275.7|275.5|275.8|275.6|275.9|275.6|275.7|275.5|5445
1614083020000|2021-02-23 12:23:40|275.7|275.5|275.1|274.8|275.7|275.5|275.1|274.7|18540
1614083030000|2021-02-23 12:23:50|275|274.7|274.7|274.6|275|274.7|274.7|274.5|7620
1614083040000|2021-02-23 12:24:00|||||||||1500
1614083050000|2021-02-23 12:24:10|274.8|274.7|274.9|274.7|275|274.7|274.8|274.7|12956
1614083060000|2021-02-23 12:24:20|274.8||274.9||274.9||274.8||9000
1614083080000|2021-02-23 12:24:40|275|274.8|274.9|274.7|275|274.8|274.8|274.7|52279
1614083090000|2021-02-23 12:24:50|275|274.8|274.9|274.7|275|274.8|274.9|274.7|25867
1614083100000|2021-02-23 12:25:00|275|274.8|275.2|275|275.3|275|274.9|274.8|57043
1614083110000|2021-02-23 12:25:10|||||||||5000
1614083120000|2021-02-23 12:25:20|275.3|275.1|275.4|275.2|275.4|275.2|275.3|275.1|10187
1614083130000|2021-02-23 12:25:30|275.5|275.3|275.6|275.4|275.6|275.4|275.5|275.3|6739
1614083140000|2021-02-23 12:25:40|275.8|275.5|275.7|275.4|275.8|275.6|275.7|275.4|15677
1614083150000|2021-02-23 12:25:50|275.6|275.5|275.5|275.3|275.6|275.5|275.5|275.3|21005
1614083160000|2021-02-23 12:26:00|275.4|275.2|275.4|275.3|275.4|275.3|275.4|275.1|12105
1614083170000|2021-02-23 12:26:10|275.3|275.2|275.2|275.1|275.4|275.2|275.2|275.1|12000
1614083190000|2021-02-23 12:26:30|275.1|275|275|274.9|275.1|275|275|274.9|5995
1614083200000|2021-02-23 12:26:40|274.9|274.8|274.9|274.8|274.9|274.8|274.9|274.8|9695
1614083210000|2021-02-23 12:26:50|||||||||3500
1614083240000|2021-02-23 12:27:20|275|274.7|274.9|274.8|275|274.8|274.9|274.7|22595
1614083260000|2021-02-23 12:27:40|274.8|274.7|274.5|274.2|274.8|274.7|274.5|274.2|16935
1614083270000|2021-02-23 12:27:50|274.8|274.3|274.7|274.6|275|274.8|274.7|274.3|84402
1614083280000|2021-02-23 12:28:00|274.8|274.5|274.7|274.6|274.8|274.6|274.7|274.5|28328
1614083290000|2021-02-23 12:28:10|274.8||274.8||274.8||274.8||5198
1614083300000|2021-02-23 12:28:20|274.9|274.7|274.8|274.7|274.9|274.7|274.8|274.7|5253
1614083350000|2021-02-23 12:29:10|274.7|274.6|274.7|274.5|274.7|274.6|274.7|274.5|61770
1614083360000|2021-02-23 12:29:20|274.6|274.4|274.1|274|274.6|274.4|274.1|274|15374
1614083370000|2021-02-23 12:29:30|274|273.9|274|273.8|274|273.9|273.9|273.7|13950
1614083380000|2021-02-23 12:29:40|273.9|273.6|273.7|273.5|273.9|273.6|273.7|273.5|48274
1614083390000|2021-02-23 12:29:50|273.6|273.4|273.3|273.1|273.6|273.4|273.3|273.1|13542
1614083400000|2021-02-23 12:30:00|273.2|273|273.2|273|273.3|273|273.2|273|8883
1614083410000|2021-02-23 12:30:10|273.1|273.3|273.2|273.1|273.5|273.3|273.1|273|38363
1614083420000|2021-02-23 12:30:20|273.3|273|273.4|273.2|273.5|273.3|273.3|273|9107
1614083440000|2021-02-23 12:30:40|273.5|273.3|274|273.8|274|273.8|273.5|273.3|20823
1614083450000|2021-02-23 12:30:50|274.1|273.9|274|273.8|274.3|274|274|273.8|77677
1614083470000|2021-02-23 12:31:10|274.1|273.9|274.4|274.1|274.5|274.1|274.1|273.9|5780
1614083480000|2021-02-23 12:31:20|274.3|274|274.1|274|274.3|274|274.1|273.9|14654
1614083490000|2021-02-23 12:31:30|274.3|273.9|274.4|274.2|274.5|274.3|274.3|273.9|14953
1614083500000|2021-02-23 12:31:40|274.5||274.4||274.5||274.4||0
1614083530000|2021-02-23 12:32:10|274.5|274.3|274.5|274.4|274.7|274.4|274.5|274.3|40370
1614083540000|2021-02-23 12:32:20|274.7|274.5|274.9|274.7|274.9|274.8|274.5|274.5|27836
1614083550000|2021-02-23 12:32:30|275|274.8|275|274.8|275.1|274.9|274.9|274.8|39974
1614083560000|2021-02-23 12:32:40|274.9|274.7|274.2|274|274.9|274.7|274.2|274|33966
1614083570000|2021-02-23 12:32:50|274.1|274.1|274.2|274|274.2|274.1|274.1|274|18077
1614083580000|2021-02-23 12:33:00|274.5|274.1|274.8|274.6|274.8|274.6|274.3|274.1|64876
1614083590000|2021-02-23 12:33:10|274.9|274.7|275|274.9|275.1|274.9|274.9|274.7|21071
1614083600000|2021-02-23 12:33:20||274.8||274.8||274.9||274.8|2195
1614083610000|2021-02-23 12:33:30|274.9|274.7|274.8|274.5|274.9|274.7|274.8|274.5|12070
1614083620000|2021-02-23 12:33:40|274.7||274.7||274.8||274.7||0
1614083630000|2021-02-23 12:33:50|274.6|274.4|274.6|274.3|274.7|274.4|274.2|274|40055
1614083640000|2021-02-23 12:34:00|274.5|274.2|274.6|274.4|274.6|274.4|274.5|274.2|6438
1614083650000|2021-02-23 12:34:10|274.7|274.3|274.7|274.5|274.7|274.5|274.7|274.3|10692
1614083660000|2021-02-23 12:34:20||274.6||274.6||274.6||274.6|0
1614083670000|2021-02-23 12:34:30|274.6|274.5|274.9|274.6|274.9|274.7|274.6|274.3|134958
1614083680000|2021-02-23 12:34:40|275|274.7|275|274.9|275.1|274.9|274.9|274.7|28083
1614083690000|2021-02-23 12:34:50|274.9|274.8|275|274.8|275.1|274.9|274.9|274.6|33808
1614083700000|2021-02-23 12:35:00|275.1|274.9|275|274.9|275.1|274.9|275|274.9|15900
1614083710000|2021-02-23 12:35:10|275.1|275|275.1|274.9|275.2|275.1|275|274.9|45256
1614083720000|2021-02-23 12:35:20||275||275||275||275|0
1614083730000|2021-02-23 12:35:30|275|274.9|275|274.8|275|274.9|275|274.7|16529
1614083740000|2021-02-23 12:35:40|274.9|274.7|274.9|274.6|275|274.7|274.8|274.6|10117
1614083750000|2021-02-23 12:35:50|274.8|274.7|274.8|274.7|274.8|274.7|274.8|274.7|0
1614083760000|2021-02-23 12:36:00|||||||||5647
1614083770000|2021-02-23 12:36:10|274.9||274.8||274.9||274.8||12186
1614083780000|2021-02-23 12:36:20|274.7|274.6|274.6|274.4|274.7|274.6|274.6|274.4|3567
1614083790000|2021-02-23 12:36:30|274.7|274.5|274.7|274.5|274.7|274.6|274.7|274.5|1174
1614083800000|2021-02-23 12:36:40|274.8|274.6|274.7|274.5|274.8|274.6|274.5|274.4|43166
1614083810000|2021-02-23 12:36:50|274.8|274.6|274.8|274.6|274.8|274.6|274.8|274.5|752
1614083830000|2021-02-23 12:37:10|274.9|274.7|274.9|274.7|274.9|274.7|274.8|274.7|12919
1614083840000|2021-02-23 12:37:20|275|274.8|275|274.8|275|274.8|275|274.8|9880
1614083850000|2021-02-23 12:37:30|275.1|274.9|275.2|275|275.4|275.1|275.1|274.9|35546
1614083860000|2021-02-23 12:37:40||275.1||275.1||275.1||275.1|0
1614083870000|2021-02-23 12:37:50|275.3||275.3||275.3||275.3||8841
1614083880000|2021-02-23 12:38:00|275.2||275.2||275.2||275.2||0
1614083890000|2021-02-23 12:38:10|275.3||275.2||275.3||275.2||3945
1614083900000|2021-02-23 12:38:20|275.3|275|275.2|275|275.3|275.1|275.2|275|9531
1614083910000|2021-02-23 12:38:30|275.1|274.9|275.1|275|275.1|275|275.1|274.8|23005
1614083930000|2021-02-23 12:38:50|275.2|275.1|275.4|275.1|275.4|275.2|275.2|275.1|33374
1614083940000|2021-02-23 12:39:00|275.5|275.2|275.5|275.3|275.5|275.4|275.4|275.2|14054
1614083950000|2021-02-23 12:39:10|275.6|275.4|275.4|275.3|275.6|275.4|275.4|275.3|14969
1614083960000|2021-02-23 12:39:20|275.5||275.4||275.5||275.4||2000
1614083970000|2021-02-23 12:39:30|275.3|275.2|275.3|275.2|275.4|275.3|275.3|275.1|18222
1614083990000|2021-02-23 12:39:50||275.1||275.1||275.1||275.1|892
1614084000000|2021-02-23 12:40:00|275.2|275|275.2|275|275.2|275|275.1|274.8|2736
1614084010000|2021-02-23 12:40:10|275.1|274.9|275|274.9|275.1|274.9|275|274.8|1001
1614084020000|2021-02-23 12:40:20|275.1||275.1||275.1||275||16193
1614084030000|2021-02-23 12:40:30|275|274.8|274.6|274.3|275|274.8|274.5|274.2|14947
1614084040000|2021-02-23 12:40:40||274.4||274.5||274.5||274.4|4636
1614084050000|2021-02-23 12:40:50|274.5|274.4|274.6|274.3|274.7|274.4|274.5|274.2|22027
1614084060000|2021-02-23 12:41:00|274.5|274.4|274.6|274.4|274.6|274.4|274.5|274.3|4578
1614084070000|2021-02-23 12:41:10|274.7|274.5|274.6|274.3|274.7|274.5|274.5|274.2|28966
1614084080000|2021-02-23 12:41:20|274.4|274.4|274.6|274.3|274.6|274.4|274.4|274.3|7238
1614084090000|2021-02-23 12:41:30|274.7|274.4|275.4|275.1|275.5|275.1|274.7|274.4|85297
1614084100000|2021-02-23 12:41:40||275.2||275.2||275.2||275.2|0
1614084110000|2021-02-23 12:41:50|275.3|275.1|275.9|275.7|276|275.7|275.3|275.1|72478
1614084120000|2021-02-23 12:42:00|275.8|275.6|276.1|275.8|276.1|275.8|275.8|275.6|13145
1614084130000|2021-02-23 12:42:10|276|275.9|276.1|275.9|276.1|275.9|276|275.8|6253
1614084140000|2021-02-23 12:42:20|276.2|276|276.1|275.9|276.2|276|276.1|275.9|7065
1614084150000|2021-02-23 12:42:30|276|275.8|276.1|275.8|276.1|275.8|275.9|275.5|16486
1614084170000|2021-02-23 12:42:50|276.2|275.9|276|275.7|276.2|275.9|275.8|275.6|30101
1614084190000|2021-02-23 12:43:10|275.8|275.6|275.8|275.5|275.8|275.6|275.7|275.4|14173
1614084210000|2021-02-23 12:43:30|275.9|275.6|275.8|275.6|275.9|275.7|275.8|275.6|34329
1614084220000|2021-02-23 12:43:40|275.9|275.7|275.8|275.7|275.9|275.7|275.8|275.6|8476
1614084230000|2021-02-23 12:43:50|275.7|275.6|275.6|275.4|275.8|275.6|275.6|275.3|6458
1614084240000|2021-02-23 12:44:00|275.5|275.3|275.5|275.3|275.5|275.3|275.5|275.2|1474
1614084250000|2021-02-23 12:44:10|275.4|275.2|275.2|274.9|275.4|275.2|274.9|274.6|63822
1614084260000|2021-02-23 12:44:20|275.1|274.8|275.6|275.4|275.6|275.4|275.1|274.8|24076
1614084290000|2021-02-23 12:44:50|275.5|275.5|275.8|275.5|275.9|275.6|275.5|275.4|15279
1614084300000|2021-02-23 12:45:00|275.7||275.7||275.7||275.7||1250
1614084310000|2021-02-23 12:45:10|275.6|275.4|275.7|275.5|275.7|275.5|275.6|275.4|11636
1614084330000|2021-02-23 12:45:30|275.6|275.4|275.6|275.4|275.6|275.4|275.6|275.4|4028
1614084350000|2021-02-23 12:45:50|275.5|275.3|275.3|275|275.6|275.3|275.3|275|10280
1614084360000|2021-02-23 12:46:00|275.2|275.1|275.2|275.1|275.2|275.1|275.2|275.1|0
1614084370000|2021-02-23 12:46:10|275.1|275|275.1|275|275.2|275.1|275.1|275|14083
1614084380000|2021-02-23 12:46:20|275|274.9|275|274.8|275|274.9|275|274.6|16265
1614084390000|2021-02-23 12:46:30|275.1|274.9|275.1|274.9|275.1|274.9|275|274.9|8557
1614084400000|2021-02-23 12:46:40|275||275||275||275||0
1614084410000|2021-02-23 12:46:50|274.9|274.8|274.9|274.7|275|274.9|274.9|274.7|8032
1614084430000|2021-02-23 12:47:10|274.8||274.9||274.9||274.8||4552
1614084440000|2021-02-23 12:47:20|||||||||15
1614084450000|2021-02-23 12:47:30|275|274.8|275.1|274.9|275.1|274.9|275|274.7|82815
1614084460000|2021-02-23 12:47:40|275.2|275|275.1|274.9|275.3|275|275.1|274.9|57430
1614084470000|2021-02-23 12:47:50|275.2|274.8|275.2|275|275.2|275|275.2|274.8|7023
1614084490000|2021-02-23 12:48:10|275.3|275.1|275.3|275.1|275.3|275.1|275.2|275.1|7391
1614084510000|2021-02-23 12:48:30|275.4|275.2|275.5|275.3|275.5|275.3|275.3|275.1|15442
1614084540000|2021-02-23 12:49:00|275.4||275.5||275.5||275.4||6381
1614084560000|2021-02-23 12:49:20|||||||||52
1614084570000|2021-02-23 12:49:30|275.4|275.2|275.4|275.1|275.4|275.2|275.4|275.1|9639
1614084580000|2021-02-23 12:49:40|275.3|275.2|275.7|275.5|275.7|275.5|275.3|275.2|42774
1614084600000|2021-02-23 12:50:00||275.6||275.6||275.6||275.6|200
1614084610000|2021-02-23 12:50:10|275.8|275.7|276|275.9|276.1|275.9|275.8|275.7|59227
1614084620000|2021-02-23 12:50:20|276.1|276|276.6|276.3|276.7|276.3|276|275.9|31556
1614084630000|2021-02-23 12:50:30|276.5|276.4|276.3|275.9|276.6|276.4|276.3|275.9|114768
1614084640000|2021-02-23 12:50:40|276.2|276|276.6|276.3|276.6|276.4|276.2|276|18241
1614084650000|2021-02-23 12:50:50|276.5|276.4|277|276.7|277|276.7|276.5|276.3|29808
1614084660000|2021-02-23 12:51:00|276.9||276.9||276.9||276.9||0
1614084670000|2021-02-23 12:51:10|276.8|276.6|276|275.8|276.8|276.6|276|275.8|97657
1614084680000|2021-02-23 12:51:20|275.9|275.7|275.8|275.5|275.9|275.8|275.7|275.5|8005
1614084690000|2021-02-23 12:51:30|275.7|275.4|275.5|275.3|275.7|275.4|275.5|275.2|4202
1614084700000|2021-02-23 12:51:40|275.4||275.4||275.4||275.4||4656
1614084710000|2021-02-23 12:51:50|275.3|275.2|275.2|275|275.3|275.2|275.2|275|4371
1614084720000|2021-02-23 12:52:00|275.1|274.9|274.8|274.7|275.1|274.9|274.8|274.5|13027
1614084740000|2021-02-23 12:52:20|274.7|274.6|274.6|274.3|274.8|274.6|274.6|274.3|4069
1614084760000|2021-02-23 12:52:40|274.5|274.4|274.4|274|274.6|274.4|274.4|274|53678
1614084780000|2021-02-23 12:53:00|274.3||274.1||274.3||274.1||36721
1614084790000|2021-02-23 12:53:10|274|273.9|274|273.8|274|273.9|274|273.6|22714
1614084800000|2021-02-23 12:53:20|274.1|273.9|274.4|274.2|274.6|274.2|274.1|273.9|34836
1614084810000|2021-02-23 12:53:30|274.5|274.3|275.4|275.1|275.5|275.1|274.5|274.3|42086
1614084820000|2021-02-23 12:53:40|275.5|275.2|275.6|275.4|275.6|275.4|275.4|275.1|15992
1614084830000|2021-02-23 12:53:50|275.5|275.3|275.3|275.2|275.5|275.3|275.3|275.1|1735
1614084840000|2021-02-23 12:54:00|275.4|275.1|275.8|275.5|275.8|275.5|275.4|275.1|22649
1614084880000|2021-02-23 12:54:40|275.7|275.4|275.3|275.1|275.7|275.4|275.3|275.1|14545
1614084890000|2021-02-23 12:54:50|275.4|275.2|275.4|275.2|275.4|275.2|275.3|275.1|11489
1614084920000|2021-02-23 12:55:20|275.5|275.3|275.6|275.4|276|275.7|275.5|275.3|21367
1614084940000|2021-02-23 12:55:40|275.7|275.5|275.4|275.2|275.7|275.5|275.4|275.2|10315
1614084990000|2021-02-23 12:56:30|275.3|275.1|275.1|274.7|275.3|275.2|275.1|274.7|38183
1614085000000|2021-02-23 12:56:40|275|274.6|274.9|274.7|275|274.7|274.7|274.4|43265
1614085020000|2021-02-23 12:57:00|||||||||650
1614085030000|2021-02-23 12:57:10||274.8||274.7||274.8||274.7|7813
1614085040000|2021-02-23 12:57:20|274.8|274.6|275.2|275|275.3|275|274.8|274.6|27187
1614085050000|2021-02-23 12:57:30|275.1|274.9|275|274.8|275.1|274.9|275|274.7|5160
1614085060000|2021-02-23 12:57:40|275.1|274.9|275|274.8|275.2|274.9|275|274.8|4157
1614085070000|2021-02-23 12:57:50|275.1|274.9|275.4|275.1|275.4|275.1|275.1|274.9|7304
1614085080000|2021-02-23 12:58:00|275.3||275.3||275.3||275.3||0
1614085100000|2021-02-23 12:58:20|||||||||5000
1614085110000|2021-02-23 12:58:30|275.4|275.2|275.3|275.1|275.4|275.2|275.2|275|16255
1614085120000|2021-02-23 12:58:40|275.2|275|275.2|275|275.2|275|275.1|274.8|9906
1614085130000|2021-02-23 12:58:50|275.3|275.1|275.3|275.1|275.4|275.2|275.3|275|13110
1614085140000|2021-02-23 12:59:00|275.2||275.3||275.3||275.2||2373
1614085150000|2021-02-23 12:59:10|275.2|275|275.2|275.1|275.2|275.1|275.2|275|6338
1614085160000|2021-02-23 12:59:20|275.1|275|275.2|275|275.2|275.1|275.1|275|8209
1614085170000|2021-02-23 12:59:30|275.1||275.1||275.1||275.1||0
1614085180000|2021-02-23 12:59:40|275.2||275.1||275.2||275.1||37946
1614085200000|2021-02-23 13:00:00|275.2|275.1|275.4|275.2|275.5|275.3|275.2|275.1|48281
1614085220000|2021-02-23 13:00:20|275.3|275.1|275.2|275.1|275.3|275.1|275.2|275|9788
1614085230000|2021-02-23 13:00:30|275.3||275.3||275.3||275.3||2011
1614085240000|2021-02-23 13:00:40|275.2||275.2||275.2||275.2||524
1614085260000|2021-02-23 13:01:00|275.1|275|275.1|275|275.2|275|275.1|275|17948
1614085270000|2021-02-23 13:01:10|275|274.9|274.7|274.4|275|274.9|274.7|274.4|25916
1614085280000|2021-02-23 13:01:20|274.6||274.6||274.6||274.6||0
1614085290000|2021-02-23 13:01:30|274.5||274.5||274.6||274.5||6005
1614085300000|2021-02-23 13:01:40|274.4|274.3|274.4|274.2|274.4|274.3|274.4|274.1|1717
1614085310000|2021-02-23 13:01:50|274.3|274.1|274.1|273.8|274.3|274.1|274|273.8|27791
1614085320000|2021-02-23 13:02:00|274|273.7|274|273.8|274|273.8|274|273.7|7614
1614085330000|2021-02-23 13:02:10|273.9|273.7|273.8|273.6|273.9|273.7|273.8|273.6|5103
1614085340000|2021-02-23 13:02:20|273.7|273.5|273.7|273.5|273.9|273.5|273.7|273.5|14329
1614085350000|2021-02-23 13:02:30|273.6|273.6|273.4|273.1|273.7|273.6|273.4|273.1|19168
1614085360000|2021-02-23 13:02:40|273.3|273|273.5|273.3|273.6|273.4|273.2|273|59001
1614085370000|2021-02-23 13:02:50|273.4|273.2|273.2|273|273.4|273.2|273.2|273|10331
1614085380000|2021-02-23 13:03:00|273.3|273.1|273.2|273|273.5|273.2|273.2|273|16592
1614085410000|2021-02-23 13:03:30|273.5|273.1|273.9|273.6|274|273.8|273.5|273.1|99939
1614085430000|2021-02-23 13:03:50|273.8||273.9||273.9||273.7||6722
1614085460000|2021-02-23 13:04:20|273.8|273.7|273.8|273.7|273.8|273.7|273.7|273.7|2000
1614085470000|2021-02-23 13:04:30|273.7|273.6|273.6|273.3|273.7|273.6|273.6|273.2|8523
1614085480000|2021-02-23 13:04:40|273.7|273.4|273.6|273.4|273.7|273.6|273.6|273.4|16448
1614085490000|2021-02-23 13:04:50|273.5|273.3|273.3|273|273.5|273.3|273.3|273|11719
1614085500000|2021-02-23 13:05:00|273.4|273.1|273.2|273|273.4|273.1|273.2|273|10537
1614085510000|2021-02-23 13:05:10|273.3||273.2||273.3||273.2||0
1614085520000|2021-02-23 13:05:20|273.3|273.1|273.3|273.1|273.3|273.1|273.3|273.1|4637
1614085530000|2021-02-23 13:05:30|273.2|273|273.5|273.4|273.6|273.4|273.1|273|99885
1614085540000|2021-02-23 13:05:40|273.4|273.3|273.4|273.1|273.4|273.3|273.4|273.1|2516
1614085550000|2021-02-23 13:05:50|273.3|273|273.2|273|273.3|273|273.1|273|7158
1614085590000|2021-02-23 13:06:30|||||||||444
1614085610000|2021-02-23 13:06:50|273.3|273.1|273.2|273|273.3|273.1|273.2|273|43552
1614085620000|2021-02-23 13:07:00|273.1|272.9|273.1|272.9|273.1|272.9|273.1|272.8|1550
1614085630000|2021-02-23 13:07:10|273|272.8|272.8|272.5|273|272.8|272.8|272.5|5593
1614085640000|2021-02-23 13:07:20|272.9|272.8|272.8|272.5|272.9|272.8|272.8|272.5|50000
1614085650000|2021-02-23 13:07:30|272.6|272.6|272.6|272.2|272.8|272.6|272.4|272.2|20760
1614085660000|2021-02-23 13:07:40|272.5|272.1|272.4|272.1|272.5|272.2|272.4|272.1|4119
1614085670000|2021-02-23 13:07:50|272.3|272|272.3|272.1|272.4|272.1|272.3|272|18000
1614085680000|2021-02-23 13:08:00|272.4|272.2|272.4|272.3|272.5|272.3|272.4|272.2|32809
1614085690000|2021-02-23 13:08:10|272.5|272.2|272.4|272.2|272.5|272.3|272.4|272.1|5597
1614085700000|2021-02-23 13:08:20|272.3|272.1|272.4|272.1|272.4|272.3|272.3|272.1|1879
1614085710000|2021-02-23 13:08:30|272.3||272.3||272.3||272.3||0
1614085730000|2021-02-23 13:08:50|272.2||272.3||272.3||272.2||1000
1614085740000|2021-02-23 13:09:00|272.4|272.2|272.7|272.5|272.7|272.5|272.4|272.2|19117
1614085770000|2021-02-23 13:09:30|272.6|272.4|272.6|272.5|272.7|272.6|272.6|272.3|16812
1614085780000|2021-02-23 13:09:40|272.7|272.6|272.7|272.5|272.7|272.6|272.7|272.5|9071
1614085800000|2021-02-23 13:10:00|||||||||600
1614085820000|2021-02-23 13:10:20|272.6|272.4|272.2|272|272.6|272.5|272.2|272|18033
1614085840000|2021-02-23 13:10:40||272.1||272||272.1||272|6100
1614085850000|2021-02-23 13:10:50|272.3|272.1|272.2|272|272.3|272.1|272.2|272|8851
1614085860000|2021-02-23 13:11:00|272.3|272.1|272.3|272.1|272.3|272.1|272.3|272.1|5105
1614085870000|2021-02-23 13:11:10|272.2|272|272.2|272|272.2|272|272.2|272|0
1614085880000|2021-02-23 13:11:20|||||||||4000
1614085920000|2021-02-23 13:12:00|272.1|271.9|271.8|271.6|272.1|271.9|271.8|271.6|49864
1614085930000|2021-02-23 13:12:10|271.7|271.5|271.7|271.4|271.7|271.5|271.7|271.4|0
1614085940000|2021-02-23 13:12:20||271.5||271.5||271.5||271.5|100
1614085950000|2021-02-23 13:12:30|||||||||2569
1614085970000|2021-02-23 13:12:50|271.6|271.4|271.6|271.5|271.7|271.5|271.5|271.3|5377
1614085980000|2021-02-23 13:13:00|271.7|271.6|271.7|271.5|271.8|271.6|271.7|271.5|16076
1614086000000|2021-02-23 13:13:20|271.8|271.6|271.8|271.6|271.8|271.6|271.8|271.6|4118
1614086010000|2021-02-23 13:13:30|271.9|271.7|272.1|271.8|272.1|271.9|271.9|271.7|15637
1614086020000|2021-02-23 13:13:40|272||272||272||272||2
1614086030000|2021-02-23 13:13:50|272.1|271.9|272.2|272|272.3|272|272.1|271.9|12580
1614086040000|2021-02-23 13:14:00|272.3|272.1|272.7|272.4|272.7|272.4|272.3|272.1|9041
1614086050000|2021-02-23 13:14:10|272.6|272.5|273.1|272.7|273.2|273|272.6|272.5|31044
1614086060000|2021-02-23 13:14:20|273|272.6|272.6|272.3|273|272.6|272.6|272.3|0
1614086070000|2021-02-23 13:14:30|272.7|272.4|272.7|272.5|272.9|272.6|272.7|272.4|6130
1614086080000|2021-02-23 13:14:40|||||||||4000
1614086090000|2021-02-23 13:14:50|272.8|272.6|273|272.8|273.2|272.8|272.8|272.6|3098
1614086120000|2021-02-23 13:15:20|272.9|272.7|273|272.8|273|272.8|272.9|272.7|5052
1614086170000|2021-02-23 13:16:10|272.9|272.7|272.7|272.5|272.9|272.7|272.7|272.4|2736
1614086200000|2021-02-23 13:16:40|272.6|272.4|272.6|272.3|272.6|272.4|272.6|272.3|0
1614086210000|2021-02-23 13:16:50|272.5|272.4|272.5|272.4|272.6|272.4|272.5|272.4|9228
1614086220000|2021-02-23 13:17:00|272.6|272.5|272.6|272.4|272.7|272.5|272.5|272.4|9890
1614086280000|2021-02-23 13:18:00|272.7|272.5|272.8|272.6|272.9|272.6|272.7|272.5|13089
1614086290000|2021-02-23 13:18:10|272.7||272.7||272.7||272.7||0
1614086320000|2021-02-23 13:18:40|272.6|272.5|272.6|272.5|272.6|272.6|272.6|272.5|19686
1614086340000|2021-02-23 13:19:00||272.4||272.4||272.4||272.4|4879
1614086360000|2021-02-23 13:19:20|||||||||365
1614086410000|2021-02-23 13:20:10|272.5|272.3|272.3|272.2|272.5|272.4|272.3|272.2|3658
1614086440000|2021-02-23 13:20:40|272.4|272.1|272.3|272.1|272.4|272.2|272.3|272.1|35693
1614086460000|2021-02-23 13:21:00|272.2|272|272.1|272|272.2|272|272.1|271.9|2549
1614086470000|2021-02-23 13:21:10|272|271.9|272|271.8|272.1|271.9|272|271.8|2525
1614086490000|2021-02-23 13:21:30|||||||||2000
1614086510000|2021-02-23 13:21:50|271.9|271.7|271.9|271.7|271.9|271.7|271.9|271.7|1009
1614086520000|2021-02-23 13:22:00||271.6||271.6||271.6||271.6|0
1614086530000|2021-02-23 13:22:10|271.8|271.7|271.7|271.5|271.8|271.7|271.7|271.5|17629
1614086560000|2021-02-23 13:22:40|271.6|271.4|271.5|271.3|271.6|271.4|271.5|271.3|23541
1614086570000|2021-02-23 13:22:50|271.6||271.5||271.6||271.5||4639
1614086580000|2021-02-23 13:23:00|271.4|271.2|271.5|271.3|271.6|271.4|271.4|271.2|25337
1614086590000|2021-02-23 13:23:10|271.4|271.2|271.4|271.3|271.5|271.3|271.3|271.1|47814
1614086600000|2021-02-23 13:23:20||271.2||271.2||271.2||271.2|2187
1614086620000|2021-02-23 13:23:40||271.3||271.3||271.3||271.3|1000
1614086630000|2021-02-23 13:23:50|271.5|271.4|272.2|272|272.6|272.4|271.5|271.4|138757
1614086670000|2021-02-23 13:24:30|272.3|272.1|272.3|272|272.4|272.3|272.3|272|18581
1614086680000|2021-02-23 13:24:40|||||||||500
1614086690000|2021-02-23 13:24:50|272.2|271.9|272.3|272|272.3|272|272.1|271.9|18367
1614086700000|2021-02-23 13:25:00|272.4|272.1|272.4|272.2|272.4|272.2|272.4|272.1|9476
1614086710000|2021-02-23 13:25:10|272.5|272.3|272.3|272.1|272.5|272.3|272.2|272|23302
1614086740000|2021-02-23 13:25:40|272.5|272.2|272.7|272.4|272.9|272.6|272.5|272.2|35237
1614086750000|2021-02-23 13:25:50||272.5||272.5||272.5||272.5|0
1614086760000|2021-02-23 13:26:00|272.9|272.6|273|272.7|273|272.7|272.9|272.6|18729
1614086790000|2021-02-23 13:26:30|272.9||272.9||272.9||272.9||0
1614086810000|2021-02-23 13:26:50|273|272.8|273.1|272.9|273.2|273|273|272.7|25194
1614086820000|2021-02-23 13:27:00|273.2|273|273.5|273.3|273.5|273.3|273.2|273|2522
1614086830000|2021-02-23 13:27:10|273.6||273.6||273.7||273.6||1500
1614086840000|2021-02-23 13:27:20|273.5|273.4|273.6|273.4|273.6|273.4|273.5|273.4|2000
1614086850000|2021-02-23 13:27:30|273.7|273.5|274.4|274.1|274.5|274.2|273.7|273.5|19076
1614086860000|2021-02-23 13:27:40||274||274||274||274|0
1614086870000|2021-02-23 13:27:50|274.3|273.9|274.4|274|274.4|274|274.1|273.9|21290
1614086880000|2021-02-23 13:28:00|274.3||274.2||274.3||274.2||0
1614086910000|2021-02-23 13:28:30|274.1|273.9|274.5|274.2|274.7|274.2|274|273.9|27364
1614086920000|2021-02-23 13:28:40|274.6||274.6||274.6||274.6||1809
1614086930000|2021-02-23 13:28:50|274.5||274.5||274.5||274.5||0
1614086940000|2021-02-23 13:29:00|274.4|274.1|274.1|273.9|274.4|274.1|273.9|273.6|49463
1614086950000|2021-02-23 13:29:10|274.2|274|274.2|274|274.2|274|274.2|274|660
1614086970000|2021-02-23 13:29:30|274.1|273.9|274.1|273.8|274.1|273.9|274.1|273.8|1057
1614086980000|2021-02-23 13:29:40|274|273.9|274.1|273.8|274.1|273.9|274|273.8|1700
1614087010000|2021-02-23 13:30:10|274.2|274|274.2|274|274.3|274.1|274.2|274|31161
1614087020000|2021-02-23 13:30:20|274.3|274.1|274.3|274|274.4|274.1|274.3|274|5612
1614087040000|2021-02-23 13:30:40|274.2||274.3||274.3||274.2||1795
1614087060000|2021-02-23 13:31:00||274.1||274||274.1||274|0
1614087070000|2021-02-23 13:31:10|274.2|274.1|274.3|274.1|274.3|274.1|274.2|274.1|2000
1614087090000|2021-02-23 13:31:30|274.2||274.3||274.3||274.2||1222
1614087110000|2021-02-23 13:31:50|274.6|274.2|274.7|274.5|274.9|274.6|274.6|274.2|70031
1614087120000|2021-02-23 13:32:00|||||||||1500
1614087140000|2021-02-23 13:32:20|274.6|274.4|274.8|274.6|275|274.6|274.5|274.2|40697
1614087150000|2021-02-23 13:32:30|274.9|274.7|274.9|274.7|275|274.7|274.8|274.7|12664
1614087160000|2021-02-23 13:32:40|275.1|274.8|275.1|274.9|275.1|274.9|275.1|274.8|63715
1614087170000|2021-02-23 13:32:50|275|274.8|275.1|274.7|275.1|274.8|275|274.6|32171
1614087180000|2021-02-23 13:33:00||274.8||274.9||275||274.8|15000
1614087200000|2021-02-23 13:33:20|275|274.8|274.8|274.6|275.1|275|274.8|274.6|8018
1614087210000|2021-02-23 13:33:30|274.7|274.5|274.6|274.3|274.7|274.6|274.6|274.3|3511
1614087220000|2021-02-23 13:33:40|274.5|274.2|274.5|274.2|274.5|274.2|274.5|274.2|0
1614087240000|2021-02-23 13:34:00|274.4|274.3|274.3|274|274.5|274.3|274.3|274|6854
1614087260000|2021-02-23 13:34:20|274.2||274.2||274.2||274.1||3360
1614087270000|2021-02-23 13:34:30||273.9||273.9||273.9||273.9|5000
1614087280000|2021-02-23 13:34:40|274.3|274|274.8|274.5|274.8|274.5|274.3|274|17529
1614087290000|2021-02-23 13:34:50|274.7|274.4|274.5|274.3|274.8|274.5|274.5|274.3|24545
1614087310000|2021-02-23 13:35:10|274.6|274.4|274.6|274.4|274.6|274.4|274.6|274.4|2471
1614087320000|2021-02-23 13:35:20|274.5|274.3|274.5|274.3|274.5|274.3|274.5|274.3|1158
1614087330000|2021-02-23 13:35:30|||||||||60
1614087360000|2021-02-23 13:36:00|274.4|274.2|274.4|274.2|274.4|274.2|274.4|274.2|6602
1614087370000|2021-02-23 13:36:10|||||||||500
1614087380000|2021-02-23 13:36:20|274.3|274.1|274.2|274|274.3|274.1|274.2|273.9|17750
1614087390000|2021-02-23 13:36:30|274.1|273.9|274|273.7|274.1|273.9|274|273.7|92
1614087400000|2021-02-23 13:36:40||273.8||273.8||273.8||273.8|0
1614087420000|2021-02-23 13:37:00|||||||||10
1614087430000|2021-02-23 13:37:10|273.8|273.7|273.8|273.6|274|273.7|273.7|273.5|20068
1614087460000|2021-02-23 13:37:40|273.7|273.5|273.7|273.5|273.7|273.5|273.7|273.5|5547
1614087480000|2021-02-23 13:38:00|273.5|273.4|273.8|273.5|273.8|273.6|273.4|273.3|58731
1614087490000|2021-02-23 13:38:10|273.7||273.8||273.8||273.7||750
1614087500000|2021-02-23 13:38:20|273.7|273.4|273.7|273.4|273.7|273.4|273.7|273.4|0
1614087520000|2021-02-23 13:38:40|273.6||273.6||273.6||273.6||0
1614087530000|2021-02-23 13:38:50|273.5|273.3|273.5|273.3|273.5|273.3|273.5|273.3|1280
1614087540000|2021-02-23 13:39:00|273.4|273.2|273.3|273|273.4|273.2|273.3|273|5225
1614087560000|2021-02-23 13:39:20|273.2||273.2||273.2||273.2||6506
1614087590000|2021-02-23 13:39:50|273.1|272.9|273|272.8|273.2|272.9|273|272.8|12529
1614087600000|2021-02-23 13:40:00|272.9||273||273||272.9||5754
1614087640000|2021-02-23 13:40:40|272.9|272.7|272.9|272.7|272.9|272.7|272.9|272.7|870
1614087650000|2021-02-23 13:40:50|272.8|272.6|272.7|272.4|272.8|272.6|272.7|272.3|3783
1614087660000|2021-02-23 13:41:00|272.6|272.3|272.5|272.3|272.6|272.3|272.5|272.3|0
1614087670000|2021-02-23 13:41:10||272.2||272.2||272.2||272.2|0
1614087680000|2021-02-23 13:41:20|272.4|272.1|272.4|272.1|272.4|272.3|272.3|272|4634
1614087700000|2021-02-23 13:41:40|||||||||150
1614087710000|2021-02-23 13:41:50|272.3||272.3||272.3||272.3||2000
1614087750000|2021-02-23 13:42:30|272.2|272|272.2|272.1|272.2|272.1|272.2|272|8874
1614087760000|2021-02-23 13:42:40|||||||||1560
1614087780000|2021-02-23 13:43:00|272.3|272.2|272|271.8|272.3|272.2|272|271.7|48551
1614087790000|2021-02-23 13:43:10|272.1|271.9|272.1|272|272.1|272|272.1|271.9|11332
1614087800000|2021-02-23 13:43:20|272|271.9|271.9|271.8|272|271.9|271.9|271.8|9083
1614087810000|2021-02-23 13:43:30|272||272||272.1||272||1680
1614087840000|2021-02-23 13:44:00|||||||||35
1614087850000|2021-02-23 13:44:10|272.1|272|272.2|272|272.3|272|272|271.9|22802
1614087880000|2021-02-23 13:44:40||272.1||272||272.1||272|300
1614087900000|2021-02-23 13:45:00|272.1|271.9|272|271.8|272.1|271.9|271.9|271.8|18366
1614087920000|2021-02-23 13:45:20|271.9|271.7|271.8|271.6|271.9|271.7|271.8|271.6|4094
1614087930000|2021-02-23 13:45:30|271.7|271.5|271.7|271.5|271.8|271.6|271.7|271.5|9878
1614087940000|2021-02-23 13:45:40|271.6|271.4|271.6|271.4|271.6|271.4|271.6|271.4|5168
1614087950000|2021-02-23 13:45:50|271.5|271.3|271.5|271.3|271.5|271.4|271.4|271.3|5000
1614087960000|2021-02-23 13:46:00|271.7|271.4|272|271.8|272|271.8|271.7|271.4|50475
1614087970000|2021-02-23 13:46:10|272.1|272|272.3|272|272.3|272.2|272.1|272|17042
1614087980000|2021-02-23 13:46:20||272.1||272.1||272.1||272.1|0
1614087990000|2021-02-23 13:46:30|272.2||272.3||272.3||272.2||657
1614088000000|2021-02-23 13:46:40|272.4|272.2|272.3|272.1|272.5|272.2|272.2|271.9|27349
1614088010000|2021-02-23 13:46:50|272.4|272.3|272.5|272.2|272.5|272.3|272.4|272.1|10000
1614088020000|2021-02-23 13:47:00|272.4|272.1|272.5|272.2|272.6|272.2|272.3|272.1|14864
1614088030000|2021-02-23 13:47:10|272.4|272.1|272.4|272.2|272.5|272.2|272.3|272.1|20500
1614088040000|2021-02-23 13:47:20|272|271.9|272.4|272.1|272.4|272.3|272|271.9|30000
1614088050000|2021-02-23 13:47:30|272.3||272.3||272.3||272.3||0
1614088060000|2021-02-23 13:47:40|||||||||590
1614088070000|2021-02-23 13:47:50|272.2|272|272.2|271.9|272.2|272|272.2|271.9|697
1614088080000|2021-02-23 13:48:00||272||272||272||272|0
1614088090000|2021-02-23 13:48:10||272.1||272||272.1||272|100
1614088160000|2021-02-23 13:49:20||272.1||272||272.1||272|600
1614088180000|2021-02-23 13:49:40|272.1|271.9|272.2|272|272.2|272.1|272|271.9|26098
1614088190000|2021-02-23 13:49:50|272.3|272.1|272.2|272|272.3|272.1|272.2|272|7295
1614088210000|2021-02-23 13:50:10|272.1|271.9|272.2|272|272.2|272|272.1|271.9|300
1614088240000|2021-02-23 13:50:40|272.1|271.9|272.2|272|272.2|272.1|272.1|271.9|4556
1614088260000|2021-02-23 13:51:00||271.9||272||272||271.9|2873
1614088290000|2021-02-23 13:51:30|272.3|272.1|272.3|272.1|272.3|272.1|272.2|272.1|24600
1614088360000|2021-02-23 13:52:40|272.4|272.2|272.3|272.2|272.4|272.3|272.3|272.1|33157
1614088370000|2021-02-23 13:52:50|272.4||272.3||272.4||272.3||11018
1614088380000|2021-02-23 13:53:00|272.4||272.3||272.4||272.3||812
1614088410000|2021-02-23 13:53:30||272.1||272.2||272.2||272.1|8478
1614088420000|2021-02-23 13:53:40|272.4||272.3||272.4||272.3||6147
1614088440000|2021-02-23 13:54:00|272.4|272.3|272.3|272.2|272.4|272.3|272.3|272.2|8574
1614088450000|2021-02-23 13:54:10|272.4|272.3|272.4|272.3|272.4|272.3|272.3|272.2|7636
1614088470000|2021-02-23 13:54:30|272.5|272.4|272.6|272.4|272.6|272.5|272.5|272.4|12070
1614088510000|2021-02-23 13:55:10|272.5|272.3|272.5|272.4|272.5|272.4|272.5|272.3|29857
1614088520000|2021-02-23 13:55:20|272.4|272.3|272.4|272.2|272.5|272.4|272.4|272.2|11653
1614088540000|2021-02-23 13:55:40|272.3|272.1|272.2|272|272.3|272.1|272.1|272|10272
1614088560000|2021-02-23 13:56:00|272.3|272.1|272.3|272.1|272.3|272.1|272.3|272.1|1286
1614088570000|2021-02-23 13:56:10|272.2|272|272.2|272|272.2|272|272.1|272|4942
1614088590000|2021-02-23 13:56:30|||||||||50
1614088600000|2021-02-23 13:56:40|272.3|272.1|272.3|272.1|272.3|272.2|272.3|272.1|9790
1614088610000|2021-02-23 13:56:50||272.2||272.2||272.2||272.2|0
1614088630000|2021-02-23 13:57:10|272.4|272.3|272.6|272.4|272.6|272.4|272.4|272.3|30903
1614088650000|2021-02-23 13:57:30|272.5||272.6||272.6||272.5||2000
1614088660000|2021-02-23 13:57:40|272.7|272.5|272.7|272.6|272.7|272.6|272.7|272.5|16324
1614088670000|2021-02-23 13:57:50|272.6|272.5|272.7|272.5|272.7|272.5|272.6|272.5|15975
1614088680000|2021-02-23 13:58:00|272.5|272.4|272.4|272.2|272.6|272.4|272.4|272.2|10486
1614088720000|2021-02-23 13:58:40|272.3|272.3|272.3|272.1|272.3|272.3|272.3|272.1|11444
1614088750000|2021-02-23 13:59:10|||||||||549
1614088760000|2021-02-23 13:59:20|272.1|272|272.3|272.1|272.4|272.2|272.1|271.9|112702
1614088830000|2021-02-23 14:00:30|272.4|272.2|272.5|272.4|272.5|272.4|272.3|272.2|24686
1614088840000|2021-02-23 14:00:40|||||||||3868
1614088850000|2021-02-23 14:00:50|272.6|272.5|272.6|272.5|272.6|272.5|272.5|272.5|12314
1614088860000|2021-02-23 14:01:00|||||||||1323
1614088890000|2021-02-23 14:01:30|272.7|272.6|273.1|272.9|273.1|272.9|272.7|272.6|47764
1614088900000|2021-02-23 14:01:40|273|272.8|273.1|272.9|273.1|272.9|273|272.7|3184
1614088910000|2021-02-23 14:01:50||273||273||273||273|2000
1614088920000|2021-02-23 14:02:00|273|272.9|272.9|272.8|273|272.9|272.9|272.8|5930
1614088930000|2021-02-23 14:02:10|273|272.9|273.2|273|273.2|273.1|273|272.9|22907
1614088990000|2021-02-23 14:03:10|273.3|273.1|273.3|273.1|273.3|273.1|273.2|273.1|15691
1614089050000|2021-02-23 14:04:10|273.2||273.3||273.3||273.2||2000
1614089080000|2021-02-23 14:04:40|||||||||1000
1614089090000|2021-02-23 14:04:50|273.2|273|272.9|272.6|273.2|273.1|272.8|272.6|40219
1614089100000|2021-02-23 14:05:00|272.8|272.5|272.8|272.5|272.8|272.5|272.7|272.5|2000
1614089110000|2021-02-23 14:05:10|272.7|272.6|272.5|272.3|272.7|272.6|272.5|272.3|2569
1614089120000|2021-02-23 14:05:20|272.6|272.4|272.6|272.4|272.6|272.4|272.6|272.4|3210
1614089140000|2021-02-23 14:05:40|272.5|272.3|272.4|272.2|272.5|272.3|272.4|272.2|3760
1614089160000|2021-02-23 14:06:00|272.3|272.1|272.2|272.1|272.3|272.1|272.2|272.1|4100
1614089180000|2021-02-23 14:06:20|||||||||1000
1614089190000|2021-02-23 14:06:30||272||272||272||272|1113
1614089200000|2021-02-23 14:06:40|272.3|272.1|272.1|272|272.3|272.1|272.1|271.9|45262
1614089210000|2021-02-23 14:06:50||271.9||271.9||271.9||271.9|1482
1614089220000|2021-02-23 14:07:00|272|271.8|271.9|271.7|272|271.8|271.9|271.7|3718
1614089250000|2021-02-23 14:07:30|272|271.8|272|271.8|272|271.8|272|271.8|10221
1614089270000|2021-02-23 14:07:50|271.9|271.7|271.9|271.8|272|271.8|271.9|271.7|2239
1614089290000|2021-02-23 14:08:10|271.8|271.7|271.7|271.6|271.8|271.7|271.7|271.6|9635
1614089310000|2021-02-23 14:08:30|271.6|271.5|271.6|271.4|271.7|271.6|271.6|271.4|10807
1614089330000|2021-02-23 14:08:50|||||||||2696
1614089340000|2021-02-23 14:09:00|271.5|271.3|271.5|271.3|271.5|271.3|271.5|271.3|5391
1614089360000|2021-02-23 14:09:20|||||||||2000
1614089370000|2021-02-23 14:09:30|||||||||3000
1614089380000|2021-02-23 14:09:40|||||||||25
1614089400000|2021-02-23 14:10:00|271.4|271.4|271.4|271.2|271.6|271.5|271.4|271.2|83931
1614089410000|2021-02-23 14:10:10|271.3||271.3||271.3||271.3||0
1614089420000|2021-02-23 14:10:20|271.2|271.1|271.2|271|271.2|271.1|271.2|271|8167
1614089430000|2021-02-23 14:10:30|271.1||271.2||271.2||271.1||1821
1614089440000|2021-02-23 14:10:40|||||||||100
1614089450000|2021-02-23 14:10:50|271.1|271.1|271.1|271|271.2|271.1|271.1|271|53619
1614089460000|2021-02-23 14:11:00|271|270.9|270.8|270.6|271|271|270.8|270.6|90018
1614089470000|2021-02-23 14:11:10|270.9|270.7|270.8|270.6|270.9|270.7|270.8|270.6|11511
1614089490000|2021-02-23 14:11:30|270.7|270.5|270.5|270.4|270.7|270.6|270.5|270.4|15035
1614089500000|2021-02-23 14:11:40||270.3||270.3||270.3||270.3|900
1614089510000|2021-02-23 14:11:50||270.2||270.3||270.3||270.2|0
1614089520000|2021-02-23 14:12:00||270.4||270.3||270.4||270.3|2000
1614089540000|2021-02-23 14:12:20|270.4|270.4|270.3|270.2|270.5|270.4|270.2|270.1|11755
1614089550000|2021-02-23 14:12:30||270.1||270.1||270.1||270.1|0
1614089570000|2021-02-23 14:12:50|270.2|270.2|270.3|270.1|270.3|270.2|270.2|270.1|24437
1614089580000|2021-02-23 14:13:00|270.4|270.2|270.5|270.2|270.7|270.5|270.4|270.2|63760
1614089590000|2021-02-23 14:13:10|270.6|270.3|270.8|270.6|270.8|270.6|270.6|270.3|21482
1614089620000|2021-02-23 14:13:40|||||||||2480
1614089630000|2021-02-23 14:13:50|270.9|270.7|270.9|270.8|270.9|270.8|270.9|270.7|3193
1614089650000|2021-02-23 14:14:10|270.8|270.7|270.8|270.6|270.8|270.7|270.8|270.6|33469
1614089690000|2021-02-23 14:14:50|270.7|270.7|270.9|270.7|270.9|270.8|270.7|270.7|23343
1614089710000|2021-02-23 14:15:10|||||||||281
1614089730000|2021-02-23 14:15:30||270.8||270.7||270.8||270.7|10315
1614089760000|2021-02-23 14:16:00|270.8|270.6|270.6|270.3|270.8|270.6|270.5|270.3|18655
1614089770000|2021-02-23 14:16:10|270.5||270.5||270.5||270.5||0
1614089780000|2021-02-23 14:16:20|270.4|270.4|270.5|270.3|270.6|270.4|270.4|270.3|11306
1614089790000|2021-02-23 14:16:30|270.6|270.4|270.6|270.4|270.6|270.4|270.5|270.3|28665
1614089800000|2021-02-23 14:16:40|270.5||270.5||270.6||270.5||178
1614089820000|2021-02-23 14:17:00|270.6|270.5|270.8|270.7|270.9|270.7|270.4|270.3|29754
1614089840000|2021-02-23 14:17:20||270.6||270.6||270.7||270.6|4242
1614089850000|2021-02-23 14:17:30|270.7|270.5|270.7|270.6|270.7|270.6|270.7|270.5|4747
1614089860000|2021-02-23 14:17:40|271.1|270.7|271.2|271.1|271.3|271.1|271.1|270.7|93246
1614089870000|2021-02-23 14:17:50|271.1|271|271.1|270.9|271.1|271|271.1|270.9|461
1614089880000|2021-02-23 14:18:00|271||271.1||271.1||271||2218
1614089890000|2021-02-23 14:18:10|271.2|271|271.2|271.1|271.3|271.1|271.2|271|6704
1614089900000|2021-02-23 14:18:20|271.3|271.2|271.3|271.2|271.3|271.2|271.3|271.2|796
1614089910000|2021-02-23 14:18:30|271.4|271.3|271.4|271.3|271.4|271.3|271.4|271.3|8046
1614089920000|2021-02-23 14:18:40||271.2||271.2||271.2||271.2|250
1614089930000|2021-02-23 14:18:50||271.3||271.3||271.3||271.3|0
1614089940000|2021-02-23 14:19:00|271.3|271.2|271.2|271|271.3|271.2|271.2|271|16396
1614089950000|2021-02-23 14:19:10|271.1|270.9|271.1|270.8|271.1|270.9|271.1|270.8|4632
1614089960000|2021-02-23 14:19:20|271|270.7|270.9|270.7|271|270.7|270.9|270.7|1846
1614089970000|2021-02-23 14:19:30||270.6||270.7||270.7||270.6|0
1614089980000|2021-02-23 14:19:40||270.8||270.7||270.8||270.7|8000
1614089990000|2021-02-23 14:19:50|270.8||270.9||270.9||270.8||2000
1614090000000|2021-02-23 14:20:00|||||||||500
1614090020000|2021-02-23 14:20:20|270.8|270.6|270.7|270.5|270.9|270.6|270.7|270.5|21301
1614090040000|2021-02-23 14:20:40|270.6|270.4|270.5|270.4|270.6|270.4|270.5|270.4|500
1614090050000|2021-02-23 14:20:50||270.3||270.3||270.3||270.2|6987
1614090080000|2021-02-23 14:21:20|||||||||1000
1614090100000|2021-02-23 14:21:40|270.4|270.2|270.3|270.1|270.4|270.3|270.3|270.1|15672
1614090160000|2021-02-23 14:22:40|270.4|270.2|270.3|270.2|270.4|270.3|270.3|270.1|18543
1614090170000|2021-02-23 14:22:50|270.2|270.1|270.3|270.1|270.3|270.1|270.2|270.1|3445
1614090180000|2021-02-23 14:23:00|270.2||270.3||270.3||270.2||5480
1614090200000|2021-02-23 14:23:20||270.2||270.2||270.2||270.1|3296
1614090210000|2021-02-23 14:23:30|||||||||23515
1614090220000|2021-02-23 14:23:40|270.2|270.1|270.2|270|270.3|270.1|270.2|270|31599
1614090250000|2021-02-23 14:24:10|270.1|270.1|270.2|270|270.3|270.1|270.1|270|75987
1614090260000|2021-02-23 14:24:20|270.1|269.9|270.2|270.1|270.3|270.1|270|269.8|114242
1614090270000|2021-02-23 14:24:30|270.3|270|270.2|270.1|270.3|270.2|270.2|270|18090
1614090280000|2021-02-23 14:24:40|||||||||2394
1614090310000|2021-02-23 14:25:10|||||||||2469
1614090320000|2021-02-23 14:25:20|270.1|269.9|270.1|270|270.1|270|269.9|269.8|39825
1614090330000|2021-02-23 14:25:30||269.9||270||270||269.9|0
1614090340000|2021-02-23 14:25:40|270.2|270.1|270.4|270.2|270.5|270.3|270.1|270|43886
1614090380000|2021-02-23 14:26:20|270.3|270.3|270.5|270.4|270.5|270.4|270.3|270.3|12519
1614090400000|2021-02-23 14:26:40|270.6|270.5|270.6|270.5|270.7|270.6|270.6|270.5|12819
1614090410000|2021-02-23 14:26:50|||||||||940
1614090440000|2021-02-23 14:27:20|270.5|270.4|270.3|270.1|270.5|270.4|270.3|270.1|12398
1614090460000|2021-02-23 14:27:40|270.4|270.2|270.3|270.1|270.4|270.2|270.3|270.1|9588
1614090470000|2021-02-23 14:27:50|270.2|270.2|270.2|270.1|270.3|270.2|270.2|270.1|2376
1614090480000|2021-02-23 14:28:00||270||270||270||270|3594
1614090490000|2021-02-23 14:28:10|270.3|270.1|270.2|270|270.3|270.1|270.2|270|17980
1614090500000|2021-02-23 14:28:20||270.1||270||270.1||270|15000
1614090510000|2021-02-23 14:28:30|270.1|270.1|270.2|270|270.2|270.1|270.1|270|2000
1614090520000|2021-02-23 14:28:40|270.1|269.9|270.2|270.1|270.2|270.1|270|269.8|37326
1614090530000|2021-02-23 14:28:50||270||270||270||270|0
1614090550000|2021-02-23 14:29:10|||||||||1000
1614090560000|2021-02-23 14:29:20|||||||||25
1614090570000|2021-02-23 14:29:30|270.3|270.1|270.4|270.1|270.4|270.1|270.2|270.1|32088
1614090580000|2021-02-23 14:29:40|270.2|270.2|270.2|270.1|270.5|270.2|270.2|270.1|15886
1614090590000|2021-02-23 14:29:50||270||270||270.1||270|22560
1614090600000|2021-02-23 14:30:00||270.1||270||270.1||270|169
1614090610000|2021-02-23 14:30:10|270.1|269.9|270.1|270|270.2|270|270|269.8|10155
1614090630000|2021-02-23 14:30:30|270.2|270.1|270.3|270.2|270.6|270.4|270.2|270.1|35129
1614090640000|2021-02-23 14:30:40||270.1||270.2||270.2||270.1|1008
1614090650000|2021-02-23 14:30:50|270.4|270.3|270.6|270.4|270.8|270.6|270.4|270.2|27744
1614090680000|2021-02-23 14:31:20|270.5|270.3|270.5|270.3|270.6|270.5|270.5|270.2|12448
1614090690000|2021-02-23 14:31:30|270.4|270.2|270.4|270.2|270.4|270.3|270.4|270.2|2629
1614090700000|2021-02-23 14:31:40|270.3|270.1|270.2|270|270.3|270.1|270.2|270|968
1614090730000|2021-02-23 14:32:10|270.3|270.1|270.2|270|270.3|270.1|270.2|270|9959
1614090740000|2021-02-23 14:32:20|270.1|270.1|270.2|270|270.3|270.1|270.1|269.9|212471
1614090750000|2021-02-23 14:32:30|270.1|269.9|270.1|270|270.1|270|270.1|269.9|3646
1614090760000|2021-02-23 14:32:40|270.2||270.2||270.2||270.1||31419
1614090770000|2021-02-23 14:32:50||270.1||270.1||270.1||270.1|0
1614090780000|2021-02-23 14:33:00|270.1|270|270.2|270|270.2|270|270.1|269.9|29269
1614090790000|2021-02-23 14:33:10|270.1||270.1||270.1||270.1||0
1614090800000|2021-02-23 14:33:20|270|269.9|270.1|270|270.1|270|270|269.9|4983
1614090810000|2021-02-23 14:33:30||269.9||270||270||269.9|208
1614090830000|2021-02-23 14:33:50|270.2|270.1|270.2|270.1|270.3|270.1|270.2|270.1|38368
1614090840000|2021-02-23 14:34:00|||||||||2000
1614090850000|2021-02-23 14:34:10|270.1|270|270.1|270|270.1|270|270.1|269.9|14381
1614090860000|2021-02-23 14:34:20|270.2|270.1|270.2|270|270.2|270.1|270.1|270|10649
1614090870000|2021-02-23 14:34:30||270.1||270.1||270.1||270.1|2000
1614090880000|2021-02-23 14:34:40||270||270||270||270|4000
1614090900000|2021-02-23 14:35:00||270.1||270||270.1||270|0
1614090910000|2021-02-23 14:35:10|270.1|269.9|270.2|270|270.2|270|270.1|269.9|30476
1614090930000|2021-02-23 14:35:30|270.1|269.9|269.9|269.8|270.1|269.9|269.9|269.8|10350
1614090940000|2021-02-23 14:35:40||269.7||269.8||269.8||269.7|3797
1614090960000|2021-02-23 14:36:00|269.8|269.7|270.2|270|270.2|270|269.8|269.5|81759
1614090970000|2021-02-23 14:36:10|270.1||270.1||270.2||270.1||4802
1614090980000|2021-02-23 14:36:20||269.9||270||270||269.9|1206
1614090990000|2021-02-23 14:36:30||269.9||269.9||270||269.9|3124
1614091010000|2021-02-23 14:36:50|270|269.8|269.9|269.8|270|269.8|269.9|269.8|695
1614091020000|2021-02-23 14:37:00|269.8|269.7|269.8|269.6|269.8|269.7|269.8|269.6|14425
1614091040000|2021-02-23 14:37:20|269.9|269.7|269.7|269.5|269.9|269.7|269.7|269.5|8276
1614091050000|2021-02-23 14:37:30||269.6||269.6||269.6||269.5|747
1614091070000|2021-02-23 14:37:50|269.6|269.5|269.6|269.5|269.6|269.5|269.6|269.5|2781
1614091080000|2021-02-23 14:38:00||269.4||269.4||269.5||269.4|31544
1614091110000|2021-02-23 14:38:30|269.5|269.3|269.3|269.2|269.5|269.4|269.3|269.2|13982
1614091120000|2021-02-23 14:38:40|||||||||100
1614091130000|2021-02-23 14:38:50|269.4|269.3|269.6|269.4|269.6|269.4|269.3|269.2|48267
1614091140000|2021-02-23 14:39:00||269.5||269.5||269.5||269.5|500
1614091150000|2021-02-23 14:39:10|269.7|269.6|269.8|269.6|269.8|269.6|269.7|269.6|8109
1614091170000|2021-02-23 14:39:30|269.7|269.5|269.6|269.3|269.7|269.5|269.5|269.3|91549
1614091180000|2021-02-23 14:39:40|269.5||269.5||269.5||269.5||0
1614091190000|2021-02-23 14:39:50|269.6|269.4|269.5|269.3|269.6|269.4|269.5|269.3|4702
1614091200000|2021-02-23 14:40:00|269.4|269.2|269.4|269.1|269.4|269.2|269.3|269|8690
1614091210000|2021-02-23 14:40:10||269.2||269.2||269.2||269.2|0
1614091220000|2021-02-23 14:40:20|269.5|269.3|269.8|269.6|269.8|269.6|269.5|269.3|23624
1614091230000|2021-02-23 14:40:30|269.7|269.7|269.9|269.7|270|269.8|269.7|269.7|16419
1614091240000|2021-02-23 14:40:40|270|269.8|270|269.8|270|269.8|270|269.8|0
1614091250000|2021-02-23 14:40:50||269.7||269.7||269.8||269.7|250
1614091260000|2021-02-23 14:41:00||269.8||269.8||269.8||269.8|0
1614091270000|2021-02-23 14:41:10|269.9|269.7|269.9|269.7|269.9|269.7|269.9|269.7|0
1614091280000|2021-02-23 14:41:20|269.8|269.6|269.6|269.3|269.8|269.6|269.5|269.3|4300
1614091290000|2021-02-23 14:41:30|269.5|269.2|269.5|269.2|269.5|269.3|269.5|269.2|1108
1614091300000|2021-02-23 14:41:40|269.4||269.4||269.4||269.4||1142
1614091310000|2021-02-23 14:41:50|269.3|269.1|269.3|269.1|269.3|269.1|269.3|269|1309
1614091320000|2021-02-23 14:42:00||269.2||269.2||269.2||269.2|0
1614091330000|2021-02-23 14:42:10|269.2|269.1|269.2|269|269.3|269.1|269.2|269|14016
1614091370000|2021-02-23 14:42:50|269.1|268.9|269|268.8|269.2|268.9|268.9|268.7|209273
1614091380000|2021-02-23 14:43:00|268.9|268.7|268.9|268.7|269|268.8|268.4|268.1|111662
1614091400000|2021-02-23 14:43:20|269|268.8|269.1|268.9|269.1|268.9|268.9|268.7|38411
1614091410000|2021-02-23 14:43:30|269.2|269|269.3|269.1|269.3|269.1|269.1|268.9|11943
1614091420000|2021-02-23 14:43:40|269.4||269.4||269.4||269.4||0
1614091430000|2021-02-23 14:43:50|269.3|269.2|269.3|269.1|269.4|269.2|269.1|269|16094
1614091450000|2021-02-23 14:44:10|269.2||269.3||269.3||269.2||2782
1614091470000|2021-02-23 14:44:30|269.2|269|269.2|269|269.2|269|269.2|269|5528
1614091480000|2021-02-23 14:44:40|269.1|268.9|269|268.7|269.2|269|269|268.7|4113
1614091490000|2021-02-23 14:44:50|268.9|268.6|268.8|268.6|268.9|268.6|268.8|268.5|0
1614091500000|2021-02-23 14:45:00|268.7||268.7||268.8||268.7||1637
1614091510000|2021-02-23 14:45:10|268.6|268.5|268.5|268.4|268.7|268.5|268.5|268.4|4246
1614091520000|2021-02-23 14:45:20|268.4|268.3|268.3|268.2|268.6|268.3|268.3|268.2|14105
1614091530000|2021-02-23 14:45:30|268.4|268.1|268.3|268.1|268.4|268.2|268.3|268.1|24145
1614091540000|2021-02-23 14:45:40|268.2||268.3||268.5||268.2||1225
1614091550000|2021-02-23 14:45:50|268.2|268|268.2|268|268.3|268.1|268.2|268|12320
1614091560000|2021-02-23 14:46:00|268.1|267.9|268.1|267.8|268.2|267.9|267.9|267.7|56798
1614091570000|2021-02-23 14:46:10|268|267.7|267.7|267.5|268|267.7|267.7|267.5|26831
1614091600000|2021-02-23 14:46:40|267.6|267.4|267.6|267.4|267.8|267.6|267.6|267.4|24417
1614091610000|2021-02-23 14:46:50|267.5|267.3|267.5|267.3|267.5|267.3|267.4|267.2|4360
1614091620000|2021-02-23 14:47:00|267.4|267.2|267.4|267.1|267.4|267.2|267.3|267.1|9512
1614091630000|2021-02-23 14:47:10|267.3|267|267.2|267.1|267.3|267.1|267.2|267|5602
1614091640000|2021-02-23 14:47:20|267.3|267|268|267.7|268|267.8|267.2|267|58851
1614091650000|2021-02-23 14:47:30|268.1|267.8|268|267.7|268.2|268|267.9|267.7|27651
1614091670000|2021-02-23 14:47:50||267.8||267.8||267.8||267.8|0
1614091690000|2021-02-23 14:48:10|268.1|267.9|268.3|268|268.4|268.1|268.1|267.9|6727
1614091700000|2021-02-23 14:48:20|268.2|267.9|268.1|267.8|268.2|267.9|268.1|267.8|4177
1614091730000|2021-02-23 14:48:50|268|267.7|268|267.7|268.2|268|267.9|267.7|30541
1614091740000|2021-02-23 14:49:00|267.9|267.6|267.8|267.6|267.9|267.6|267.8|267.6|3247
1614091750000|2021-02-23 14:49:10|267.7||267.8||267.8||267.7||0
1614091760000|2021-02-23 14:49:20|267.7||267.8||267.8||267.7||6000
1614091770000|2021-02-23 14:49:30|267.7|267.5|267.7|267.5|267.7|267.5|267.7|267.5|1617
1614091780000|2021-02-23 14:49:40|267.6|267.4|267.4|267.1|267.7|267.4|267.4|267.1|19817
1614091790000|2021-02-23 14:49:50|267.3|267|267.3|267|267.3|267.1|267.3|267|0
1614091800000|2021-02-23 14:50:00|267.2|267.1|267.4|267.2|267.4|267.2|267.2|267.1|8075
1614091810000|2021-02-23 14:50:10|267.3|267.1|267.1|267|267.4|267.1|267.1|267|18743
1614091820000|2021-02-23 14:50:20|267.2||267.1||267.2||267.1||33222
1614091830000|2021-02-23 14:50:30|267|266.9|267|266.8|267.1|266.9|267|266.6|62372
1614091840000|2021-02-23 14:50:40|266.9|266.7|267|266.7|267|266.9|266.9|266.7|552
1614091850000|2021-02-23 14:50:50|266.9|266.6|267|266.7|267|266.7|266.9|266.6|0
1614091870000|2021-02-23 14:51:10|267.1|266.8|267.2|267|267.4|267.1|267|266.8|72878
1614091880000|2021-02-23 14:51:20|267.3|267.1|267.3|267.1|267.4|267.1|267.2|267|4398
1614091890000|2021-02-23 14:51:30|267.4|267.2|267.5|267.3|267.5|267.4|267.4|267.2|3893
1614091900000|2021-02-23 14:51:40|267.6|267.4|267.8|267.5|268|267.6|267.6|267.4|6107
1614091910000|2021-02-23 14:51:50||267.6||267.6||267.6||267.6|0
1614091920000|2021-02-23 14:52:00|267.7|267.5|267.6|267.4|267.7|267.5|267.6|267.4|18636
1614091930000|2021-02-23 14:52:10|267.5|267.3|267.4|267.1|267.6|267.3|267.4|267.1|4000
1614091940000|2021-02-23 14:52:20||267.2||267.1||267.2||267.1|0
1614091950000|2021-02-23 14:52:30|267.3|267|267.3|267.1|267.4|267.3|267.2|267|10126
1614091970000|2021-02-23 14:52:50|267.2|267.2|267.1|266.8|267.2|267.2|267.1|266.8|14071
1614091980000|2021-02-23 14:53:00|267||267||267||267||0
1614092000000|2021-02-23 14:53:20|||||||||570
1614092010000|2021-02-23 14:53:30|266.9|266.7|266.9|266.7|266.9|266.7|266.9|266.6|8425
1614092020000|2021-02-23 14:53:40|266.8|266.6|266.8|266.6|266.8|266.6|266.8|266.6|557
1614092030000|2021-02-23 14:53:50|266.7|266.5|266.8|266.6|266.8|266.6|266.5|266.3|41783
1614092040000|2021-02-23 14:54:00|266.9|266.4|266.7|266.4|266.9|266.5|266.7|266.4|4892
1614092050000|2021-02-23 14:54:10|266.6||266.6||266.7||266.6||2000
1614092060000|2021-02-23 14:54:20|266.5|266.3|266.5|266.2|266.5|266.4|266.5|266.2|1655
1614092070000|2021-02-23 14:54:30||266.3||266.3||266.3||266.3|0
1614092080000|2021-02-23 14:54:40|266.4|266.2|266.1|265.9|266.4|266.2|266.1|265.9|30212
1614092100000|2021-02-23 14:55:00|266|265.8|266|265.7|266|265.9|266|265.7|2118
1614092110000|2021-02-23 14:55:10|265.9|265.6|265.8|265.6|265.9|265.6|265.8|265.6|3719
1614092120000|2021-02-23 14:55:20|265.9|265.7|265.7|265.4|265.9|265.7|265.7|265.4|32096
1614092130000|2021-02-23 14:55:30|265.6|265.5|265.6|265.4|265.6|265.5|265.6|265.4|2000
1614092140000|2021-02-23 14:55:40|265.5|265.3|265.3|265.1|265.6|265.3|265.3|265.1|54172
1614092150000|2021-02-23 14:55:50|265.4|265.2|265.3|265.1|265.4|265.2|265.3|265.1|10885
1614092170000|2021-02-23 14:56:10|265.4|265.2|266|265.8|266|265.8|265.4|265.1|28901
1614092180000|2021-02-23 14:56:20|266.1|265.9|266.1|265.9|266.2|265.9|266.1|265.9|2707
1614092190000|2021-02-23 14:56:30|266|265.8|266.2|265.8|266.3|266|265.9|265.6|70526
1614092200000|2021-02-23 14:56:40|266.1|265.9|266|265.7|266.1|266|266|265.7|8072
1614092210000|2021-02-23 14:56:50|||||||||2111
1614092220000|2021-02-23 14:57:00|265.9|265.8|265.6|265.3|265.9|265.8|265.6|265.3|8565
1614092230000|2021-02-23 14:57:10|265.5|265.5|265.5|265.3|265.5|265.5|265.5|265.3|2000
1614092240000|2021-02-23 14:57:20|265.4|265.2|265.3|265.2|265.4|265.2|265.3|265.2|500
1614092250000|2021-02-23 14:57:30||265.1||265.1||265.1||265.1|1340
1614092260000|2021-02-23 14:57:40|265.2|264.9|265.1|264.8|265.3|265.1|264.9|264.7|253462
1614092270000|2021-02-23 14:57:50|265.2|264.9|265.5|265.2|265.7|265.5|265.2|264.9|26984
1614092280000|2021-02-23 14:58:00|265.4||265.4||265.4||265.4||0
1614092290000|2021-02-23 14:58:10|265.3|265.3|265.3|265.1|265.3|265.3|265.3|265.1|9337
1614092300000|2021-02-23 14:58:20|265.4|265.2|265.7|265.4|265.7|265.4|265.4|265.1|34678
1614092320000|2021-02-23 14:58:40|265.6||265.6||265.6||265.6||0
1614092330000|2021-02-23 14:58:50|265.5|265.3|265.6|265.4|265.6|265.4|265.5|265.2|4842
1614092340000|2021-02-23 14:59:00|265.7|265.5|265.7|265.5|266|265.7|265.7|265.5|10010
1614092350000|2021-02-23 14:59:10|265.6|265.6|265.5|265.2|265.6|265.6|265.5|265.2|20895
1614092360000|2021-02-23 14:59:20|265.4|265.3|265.4|265.2|265.5|265.3|265.4|265.2|4026
1614092370000|2021-02-23 14:59:30|265.3|265.1|265.4|265.1|265.4|265.2|265.3|265.1|2143
1614092380000|2021-02-23 14:59:40||265.2||265.2||265.2||265.2|0
1614092390000|2021-02-23 14:59:50|265.3|265.1|265.3|265.1|265.3|265.2|265.3|265.1|1947
1614092400000|2021-02-23 15:00:00|265.4|265.2|265.7|265.4|266|265.6|265.4|265.2|28408
1614092410000|2021-02-23 15:00:10|||||||||21
1614092420000|2021-02-23 15:00:20|265.6|265.3|265.5|265.2|265.6|265.3|265.5|265.2|3807
1614092430000|2021-02-23 15:00:30|265.6|265.3|265.6|265.4|265.6|265.4|265.5|265.1|12377
1614092440000|2021-02-23 15:00:40|265.7|265.5|265.4|265.2|265.8|265.5|265.4|265.2|12357
1614092450000|2021-02-23 15:00:50|265.3|265.1|265.3|265.1|265.3|265.1|265.3|265.1|5711
1614092460000|2021-02-23 15:01:00|265.4|265.2|265.3|265|265.4|265.2|265.2|265|75503
1614092470000|2021-02-23 15:01:10|||||||||1000
1614092480000|2021-02-23 15:01:20|265.2|265.1|265.3|265.2|265.3|265.2|265.2|265.1|4386
1614092490000|2021-02-23 15:01:30|265.4|265.3|265.7|265.4|265.7|265.5|265.3|265.1|18204
1614092500000|2021-02-23 15:01:40|265.8|265.5|265.8|265.5|265.8|265.5|265.6|265.4|12386
1614092510000|2021-02-23 15:01:50|266.1|265.6|266.4|266.1|266.4|266.1|266.1|265.6|41277
1614092520000|2021-02-23 15:02:00||266.2||266.2||266.2||266.2|100
1614092530000|2021-02-23 15:02:10|266.3|266.1|266.2|266|266.4|266.1|266.2|266|3482
1614092540000|2021-02-23 15:02:20|266.3|266.1|266.3|266.1|266.3|266.1|266.3|266.1|10000
1614092550000|2021-02-23 15:02:30||266||266.1||266.1||266|0
1614092560000|2021-02-23 15:02:40|266.2|266.2|266.5|266.2|266.8|266.6|266.1|266|24264
1614092570000|2021-02-23 15:02:50|||||||||1000
1614092580000|2021-02-23 15:03:00|266.6|266.3|266.5|266.3|266.6|266.4|266.5|266.2|4307
1614092590000|2021-02-23 15:03:10|266.6|266.4|266.5|266.3|266.7|266.4|266.3|266.1|19941
1614092600000|2021-02-23 15:03:20|266.6|266.2|266.6|266.2|266.7|266.3|266.5|266.2|5972
1614092610000|2021-02-23 15:03:30|266.5|266.1|266.3|266.1|266.5|266.1|266.3|266.1|9870
1614092630000|2021-02-23 15:03:50|266.2|266|266.3|266|266.3|266|266.2|266|3493
1614092640000|2021-02-23 15:04:00|266.2|265.9|265.8|265.5|266.2|265.9|265.7|265.5|70413
1614092650000|2021-02-23 15:04:10|265.9|265.6|265.5|265.3|265.9|265.6|265.5|265.3|18955
1614092660000|2021-02-23 15:04:20|265.6|265.4|265.6|265.3|265.6|265.4|265.5|265.3|5591
1614092670000|2021-02-23 15:04:30|265.5|265.2|265.4|265.1|265.6|265.2|265.2|265.1|25603
1614092680000|2021-02-23 15:04:40|265.3|265|266.2|266|266.5|266.1|265.2|265|104541
1614092690000|2021-02-23 15:04:50|266.1|265.9|266.1|265.8|266.1|266|266.1|265.8|16081
1614092700000|2021-02-23 15:05:00|266.2|265.9|266.4|266.1|266.4|266.2|266.2|265.9|14286
1614092710000|2021-02-23 15:05:10|266.3|266.2|266.3|266.2|266.4|266.2|266.3|266.1|3038
1614092720000|2021-02-23 15:05:20|266.4|266|266.6|266.2|266.8|266.5|266.3|266|12352
1614092730000|2021-02-23 15:05:30||266.3||266.3||266.3||266.3|5000
1614092740000|2021-02-23 15:05:40|266.7|266.4|266.2|265.8|266.7|266.5|266.2|265.8|9549
1614092750000|2021-02-23 15:05:50|266.3|265.9|266.6|266.3|266.6|266.3|266.3|265.9|14156
1614092760000|2021-02-23 15:06:00|266.7|266.4|267.1|266.7|267.1|266.7|266.7|266.4|7685
1614092770000|2021-02-23 15:06:10||266.8||266.8||266.8||266.8|0
1614092780000|2021-02-23 15:06:20|267.2|266.9|267.1|266.9|267.4|266.9|267|266.8|1200
1614092790000|2021-02-23 15:06:30|267.2|267|267.4|267.2|267.4|267.2|267.1|267|9945
1614092800000|2021-02-23 15:06:40|267.5|267.3|267.7|267.4|267.7|267.5|267.5|267.3|13193
1614092810000|2021-02-23 15:06:50|267.6||267.7||267.7||267.6||2500
1614092820000|2021-02-23 15:07:00|267.6|267.5|267.4|267|267.6|267.5|267.4|267|19398
1614092830000|2021-02-23 15:07:10||267.1||267.2||267.2||267|0
1614092840000|2021-02-23 15:07:20|267.5|267.3|267.4|267.2|267.5|267.3|267.4|267.2|6584
1614092860000|2021-02-23 15:07:40|267.6|267.3|267.6|267.4|267.9|267.7|267.5|267.2|38799
1614092870000|2021-02-23 15:07:50|267.7|267.5|268|267.7|268|267.7|267.7|267.5|17881
1614092880000|2021-02-23 15:08:00|267.8|267.8|267.7|267.5|268.1|267.9|267.7|267.5|84521
1614092890000|2021-02-23 15:08:10|267.6|267.4|267.6|267.4|267.6|267.4|267.6|267.4|5709
1614092900000|2021-02-23 15:08:20|267.5|267.3|268|267.7|268|267.7|267.5|267.1|12224
1614092910000|2021-02-23 15:08:30|||||||||2200
1614092920000|2021-02-23 15:08:40|268.1|267.8|268.3|267.9|268.3|267.9|268.1|267.8|1309
1614092930000|2021-02-23 15:08:50|268.1|267.8|267.9|267.7|268.3|267.8|267.9|267.7|11707
1614092940000|2021-02-23 15:09:00|268|267.8|267.8|267.5|268|267.8|267.8|267.5|10644
1614092950000|2021-02-23 15:09:10|267.7|267.7|267.9|267.7|267.9|267.7|267.7|267.5|7542
1614092960000|2021-02-23 15:09:20|268|267.8|267.9|267.8|268|267.8|267.9|267.7|43210
1614092970000|2021-02-23 15:09:30|268||268||268||267.9||1751
1614092980000|2021-02-23 15:09:40|268.1|267.9|268|267.8|268.1|267.9|268|267.8|17974
1614093010000|2021-02-23 15:10:10|268.1|267.9|268|267.9|268.2|267.9|268|267.8|367100
1614093020000|2021-02-23 15:10:20|268.2||268||268.2||268||309204
1614093030000|2021-02-23 15:10:30|268.2|267.8|268|267.8|268.2|267.8|268|267.8|158925
1614093040000|2021-02-23 15:10:40|268.1|267.9|268.2|268|268.2|268|268|267.9|25339
1614093050000|2021-02-23 15:10:50|268.3|268.1|268.9|268.6|269|268.8|268.3|268.1|54968
1614093070000|2021-02-23 15:11:10|268.8|268.5|268|267.7|268.8|268.5|268|267.7|29548
1614093080000|2021-02-23 15:11:20|267.9|267.6|268|267.8|268|267.8|267.9|267.6|6040
1614093090000|2021-02-23 15:11:30|268.1|267.9|268.7|268.3|268.7|268.3|268.1|267.9|1614
1614093100000|2021-02-23 15:11:40|268.6|268.2|268.3|268|268.6|268.2|267.9|267.7|76831
1614093110000|2021-02-23 15:11:50|268.4||268.3||268.4||268.3||0
1614093120000|2021-02-23 15:12:00|268.2||268.2||268.3||268.2||2175
1614093130000|2021-02-23 15:12:10|268.1|267.9|268|267.8|268.2|267.9|268|267.7|12359
1614093140000|2021-02-23 15:12:20|267.9|267.7|267.8|267.5|267.9|267.7|267.8|267.5|1063
1614093150000|2021-02-23 15:12:30|268|267.6|268|267.6|268.2|267.8|267.8|267.6|42894
1614093160000|2021-02-23 15:12:40|267.9|267.7|267.9|267.7|268|267.7|267.9|267.7|6022
1614093170000|2021-02-23 15:12:50|268|267.6|267.9|267.7|268|267.7|267.9|267.6|3067
1614093180000|2021-02-23 15:13:00|268|267.8|268|267.8|268|267.8|267.9|267.8|4799
1614093190000|2021-02-23 15:13:10|267.9|267.7|268|267.7|268|267.7|267.9|267.7|5554
1614093210000|2021-02-23 15:13:30|267.9|267.8|267.9|267.5|267.9|267.8|267.9|267.5|11625
1614093220000|2021-02-23 15:13:40|267.7|267.4|267.7|267.5|267.7|267.5|267.6|267.1|6611
1614093240000|2021-02-23 15:14:00|267.8|267.6|267.7|267.5|267.8|267.6|267.7|267.5|7554
1614093250000|2021-02-23 15:14:10|267.6|267.4|267.8|267.5|267.8|267.6|267.6|267.3|12042
1614093260000|2021-02-23 15:14:20||267.6||267.5||267.6||267.5|2000
1614093270000|2021-02-23 15:14:30|267.7||267.7||267.7||267.7||0
1614093280000|2021-02-23 15:14:40|267.6|267.4|267.7|267.6|267.8|267.6|267.5|267.3|21329
1614093290000|2021-02-23 15:14:50|267.8||267.8||267.8||267.7||3228
1614093310000|2021-02-23 15:15:10|267.7|267.5|267.6|267.3|267.7|267.5|267.6|267.3|2088
1614093320000|2021-02-23 15:15:20|267.5|267.2|267.6|267.4|267.7|267.4|267.5|267.2|6701
1614093350000|2021-02-23 15:15:50|267.7|267.5|267.6|267.4|267.7|267.5|267.6|267.4|5908
1614093370000|2021-02-23 15:16:10|267.5|267.3|267.4|267.2|267.5|267.3|267.4|267.2|17102
1614093380000|2021-02-23 15:16:20|267.3|267.1|266.9|266.7|267.3|267.1|266.9|266.7|48419
1614093390000|2021-02-23 15:16:30|267|266.8|267.2|266.9|267.4|267|267|266.7|40002
1614093400000|2021-02-23 15:16:40|267.1||267.1||267.1||267.1||0
1614093410000|2021-02-23 15:16:50|267|266.8|267|266.8|267|266.8|266.9|266.7|3578
1614093420000|2021-02-23 15:17:00|266.9|266.7|266.9|266.7|267|266.7|266.9|266.6|3754
1614093440000|2021-02-23 15:17:20|267|266.8|267|266.7|267|266.8|267|266.7|5282
1614093460000|2021-02-23 15:17:40|266.9|266.8|266.7|266.6|267|266.8|266.7|266.5|40909
1614093470000|2021-02-23 15:17:50|266.6|266.5|266.6|266.3|266.7|266.5|266.5|266.3|3006
1614093480000|2021-02-23 15:18:00||266.4||266.4||266.4||266.3|0
1614093490000|2021-02-23 15:18:10||266.5||266.4||266.5||266.4|150
1614093500000|2021-02-23 15:18:20|266.5|266.3|266.5|266.3|266.5|266.3|266.5|266.3|9129
1614093520000|2021-02-23 15:18:40|266.6|266.4|266.5|266.3|266.6|266.4|266.5|266.3|6854
1614093530000|2021-02-23 15:18:50|266.6|266.4|266.2|266|266.6|266.4|266.2|266|14515
1614093540000|2021-02-23 15:19:00|266.1|265.9|266.3|266.1|266.4|266.2|266|265.8|51228
1614093550000|2021-02-23 15:19:10|266.4|266.2|266.8|266.5|266.9|266.6|266.4|266.2|9799
1614093560000|2021-02-23 15:19:20|266.9|266.6|267.1|266.9|267.1|266.9|266.9|266.6|9542
1614093570000|2021-02-23 15:19:30|267.2|267|267.1|266.9|267.2|267|267.1|266.9|0
1614093580000|2021-02-23 15:19:40|267|266.8|267.5|267.3|267.8|267.4|266.8|266.5|76520
1614093590000|2021-02-23 15:19:50|267.4|267.2|267.3|267|267.4|267.2|267.3|266.9|11835
1614093600000|2021-02-23 15:20:00|267.4|267.1|267.3|267|267.4|267.1|267.3|267|11438
1614093610000|2021-02-23 15:20:10|267.2|266.9|267.4|267.1|267.4|267.1|267.1|266.7|8646
1614093620000|2021-02-23 15:20:20|267.6|267.2|267.6|267.3|267.7|267.3|267.6|267.2|0
1614093630000|2021-02-23 15:20:30|267.5||267.5||267.5||267.5||0
1614093640000|2021-02-23 15:20:40|267.4|267.2|267.9|267.7|267.9|267.7|267.4|267.1|33162
1614093650000|2021-02-23 15:20:50|267.8|267.6|267.8|267.5|267.8|267.6|267.8|267.4|6347
1614093660000|2021-02-23 15:21:00|||||||||4500
1614093670000|2021-02-23 15:21:10|267.9|267.6|267.9|267.6|267.9|267.7|267.8|267.5|1168
1614093680000|2021-02-23 15:21:20|267.8|267.7|267.9|267.7|267.9|267.7|267.8|267.6|3838
1614093690000|2021-02-23 15:21:30|268|267.8|267.8|267.6|268|267.8|267.8|267.5|22078
1614093720000|2021-02-23 15:22:00|267.6|267.5|267.7|267.5|267.7|267.6|267.6|267.4|14094
1614093730000|2021-02-23 15:22:10|267.8|267.6|268|267.6|268.1|267.9|267.8|267.6|91529
1614093740000|2021-02-23 15:22:20|267.9|267.7|268|267.7|268|267.7|267.9|267.7|2000
1614093750000|2021-02-23 15:22:30|267.9|267.8|268|267.7|268|267.8|267.9|267.7|1904
1614093760000|2021-02-23 15:22:40|267.9|267.8|268|267.8|268|267.8|267.9|267.8|2749
1614093780000|2021-02-23 15:23:00|267.9|267.7|267.9|267.6|268|267.7|267.9|267.6|13551
1614093790000|2021-02-23 15:23:10|268|267.7|267.8|267.6|268|267.7|267.8|267.5|3334
1614093810000|2021-02-23 15:23:30|||||||||500
1614093820000|2021-02-23 15:23:40|267.7|267.5|267.8|267.5|267.8|267.5|267.7|267.5|3811
1614093830000|2021-02-23 15:23:50|||||||||9000
1614093840000|2021-02-23 15:24:00|267.7|267.4|267.7|267.4|267.7|267.4|267.7|267.4|5241
1614093860000|2021-02-23 15:24:20|267.6|267.3|267.5|267.2|267.6|267.5|267.4|267.2|17223
1614093870000|2021-02-23 15:24:30|267.6|267.3|268|267.7|268.1|267.7|267.5|267.2|28231
1614093880000|2021-02-23 15:24:40|268.1|267.9|268.3|268.1|268.4|268.1|268|267.9|24142
1614093900000|2021-02-23 15:25:00|268.2|268|268.2|267.8|268.2|268|268.2|267.8|7279
1614093910000|2021-02-23 15:25:10|||||||||250
1614093920000|2021-02-23 15:25:20|268.3|267.9|268.4|268.2|268.4|268.2|268.3|267.9|17486
1614093930000|2021-02-23 15:25:30|268.3|268.1|268.2|268|268.3|268.1|268.2|268|3158
1614093950000|2021-02-23 15:25:50|268.3|268.1|268.3|268|268.3|268.1|268.2|268|851
1614093960000|2021-02-23 15:26:00|268.2||268.2||268.2||268.2||0
1614093970000|2021-02-23 15:26:10|268.1|267.8|268|267.8|268.2|267.9|268|267.8|21518
1614093990000|2021-02-23 15:26:30|268.1|267.9|268|267.8|268.2|268|268|267.8|9409
1614094000000|2021-02-23 15:26:40|267.9|267.7|268|267.7|268|267.7|267.9|267.7|12842
1614094010000|2021-02-23 15:26:50|267.9||267.9||268||267.9||2305
1614094020000|2021-02-23 15:27:00|268|267.8|268|267.7|268|267.8|268|267.7|2849
1614094030000|2021-02-23 15:27:10|||||||||3000
1614094060000|2021-02-23 15:27:40|268.1|267.8|268|267.7|268.1|267.8|268|267.7|29917
1614094070000|2021-02-23 15:27:50|268.1|267.8|268.1|267.8|268.1|267.8|268|267.8|10271
1614094080000|2021-02-23 15:28:00|268|267.7|267.9|267.7|268|267.9|267.9|267.7|7751
1614094100000|2021-02-23 15:28:20|268|267.8|268|267.7|268|267.8|268|267.7|1332
1614094110000|2021-02-23 15:28:30|267.9||268||268||267.9||0
1614094120000|2021-02-23 15:28:40|267.9|268.1|268.5|268.2|268.5|268.2|267.9|268.1|2340
1614094130000|2021-02-23 15:28:50|||||||||100
1614094140000|2021-02-23 15:29:00|268.7|268.3|268.7|268.3|268.7|268.3|268.7|268.3|0
1614094150000|2021-02-23 15:29:10|269|268.7|269|268.8|269|268.8|269|268.7|938
1614094160000|2021-02-23 15:29:20|269.1||269.1||269.1||269.1||3537
1614094170000|2021-02-23 15:29:30|269.2|269|269.2|269|269.3|269|269.2|269|3317
1614094180000|2021-02-23 15:29:40||268.9||268.9||268.9||268.9|865
1614094200000|2021-02-23 15:30:00|269.1|268.8|269.1|268.7|269.1|268.8|269.1|268.7|1312
1614094210000|2021-02-23 15:30:10|268.9|268.6|268.9|268.6|268.9|268.6|268.9|268.6|2091
1614094220000|2021-02-23 15:30:20|269.1|268.8|269.1|268.8|269.1|268.8|269.1|268.8|959
1614094230000|2021-02-23 15:30:30|269.2|268.9|269.2|268.9|269.2|268.9|269.2|268.9|1000
1614094250000|2021-02-23 15:30:50|269.6|269.3|269.6|269.3|269.6|269.3|269.5|269.3|721
1614094260000|2021-02-23 15:31:00||269.4||269.4||269.4||269.4|1200
1614094270000|2021-02-23 15:31:10|||||||||1000
1614094280000|2021-02-23 15:31:20|269.8|269.5|269.8|269.6|269.8|269.6|269.8|269.5|4254
1614094290000|2021-02-23 15:31:30||269.5||269.6||269.6||269.5|0
1614094300000|2021-02-23 15:31:40|270|269.8|270.1|269.9|270.2|269.9|270|269.8|2389
1614094310000|2021-02-23 15:31:50|270.2|270|270.3|270|270.3|270|270.2|270|1374
1614094320000|2021-02-23 15:32:00|||||||||11
1614094330000|2021-02-23 15:32:10||270.1||270.1||270.1||270.1|5262
1614094340000|2021-02-23 15:32:20|270.1|270|269.8|269.4|270.1|270|269.8|269.4|3406
1614094350000|2021-02-23 15:32:30|270.1|269.7|270.1|269.8|270.1|269.8|270|269.7|2298
1614094360000|2021-02-23 15:32:40|270|269.7|270|269.7|270|269.7|270|269.7|1294
1614094370000|2021-02-23 15:32:50|269.9|269.6|269.9|269.7|269.9|269.7|269.9|269.6|676
1614094380000|2021-02-23 15:33:00|270|269.8|270.1|269.9|270.1|269.9|270|269.8|492
1614094390000|2021-02-23 15:33:10|269.9|269.8|270|269.7|270|269.8|269.9|269.6|2804
1614094410000|2021-02-23 15:33:30|270.3|270|270.3|270|270.3|270|270.3|270|1797
1614094420000|2021-02-23 15:33:40|270.4|270.1|270.3|270|270.4|270.1|270.3|270|1695
1614094440000|2021-02-23 15:34:00|270.5|270.1|270.6|270.2|270.6|270.2|270.5|270.1|3263
1614094450000|2021-02-23 15:34:10||270.3||270.3||270.3||270.3|0
1614094460000|2021-02-23 15:34:20|270.9|270.6|271|270.6|271|270.6|270.9|270.6|1011
1614094480000|2021-02-23 15:34:40|271.1|270.8|271.2|270.9|271.2|270.9|271|270.8|591
1614094490000|2021-02-23 15:34:50|271|270.8|271|270.7|271|270.8|271|270.7|4428
1614094500000|2021-02-23 15:35:00|270.8|270.6|270.8|270.6|270.8|270.6|270.8|270.6|3418
1614094510000|2021-02-23 15:35:10|270.7|270.4|270.7|270.5|270.7|270.6|270.7|270.4|4042
1614094520000|2021-02-23 15:35:20|271|270.4|271.4|271.1|271.4|271.1|271|270.4|9358
1614094530000|2021-02-23 15:35:30|271.5|271|271.4|271|271.6|271|271.1|270.9|6286
1614094540000|2021-02-23 15:35:40|271.6|271.1|271.6|271.3|271.6|271.3|271.5|271.1|5286
1614094550000|2021-02-23 15:35:50|271.8|271.4|271.9|271.5|271.9|271.6|271.8|271.4|5835
1614094560000|2021-02-23 15:36:00|271.7|271.4|271.9|271.5|271.9|271.5|271.7|271.4|1276
1614094570000|2021-02-23 15:36:10|271.7|271.4|272|271.6|272|271.6|271.6|271.4|3100
1614094580000|2021-02-23 15:36:20|271.9|271.7|271.9|271.6|272|271.7|271.9|271.6|0
1614094590000|2021-02-23 15:36:30|271.6|271.4|271.6|271.4|271.6|271.4|271.6|271.4|2966
1614094600000|2021-02-23 15:36:40|271.7|271.3|271.9|271.6|271.9|271.6|271.6|271.3|10972
1614094610000|2021-02-23 15:36:50|272|271.7|272.5|272.2|272.6|272.3|272|271.7|7229
1614094620000|2021-02-23 15:37:00|272.6|272.3|272.6|272.3|272.6|272.3|272.6|272.3|229
1614094630000|2021-02-23 15:37:10|272.9|272.6|273.4|273.1|273.4|273.1|272.9|272.6|4733
1614094640000|2021-02-23 15:37:20|273.3|272.7|272.9|272.6|273.3|272.7|272.9|272.6|3710
1614094650000|2021-02-23 15:37:30|273.2|272.9|273.9|273.5|273.9|273.5|273.2|272.9|6811
1614094660000|2021-02-23 15:37:40||273.6||273.5||273.6||273.5|2300
1614094670000|2021-02-23 15:37:50|273.8|273.6|273.8|273.5|273.9|273.6|273.8|273.5|4078
1614094680000|2021-02-23 15:38:00|273.4|273.1|273.3|272.9|273.4|273.1|273.3|272.9|3400
1614094690000|2021-02-23 15:38:10|273.1|272.8|273.4|273.1|273.4|273.1|273.1|272.8|9484
1614094700000|2021-02-23 15:38:20|273.1|272.8|274|273.7|274|273.7|273.1|272.8|7795
1614094710000|2021-02-23 15:38:30|274.1|273.6|274.1|273.7|274.1|273.7|273.9|273.6|2239
1614094720000|2021-02-23 15:38:40|274.2|273.9|274.1|273.7|274.2|273.9|274.1|273.6|4090
1614094730000|2021-02-23 15:38:50|274.2|273.9|274.2|273.9|274.2|273.9|274.1|273.8|2000
1614094740000|2021-02-23 15:39:00|274.3|274|274.2|273.8|274.3|274|274.2|273.8|3617
1614094750000|2021-02-23 15:39:10|274.3|273.9|274.4|274.1|274.4|274.1|274.3|273.9|424
1614094760000|2021-02-23 15:39:20|274.5|274.2|274.3|274|274.5|274.2|274.3|274|2378
1614094770000|2021-02-23 15:39:30|274.4|274.1|274.7|274.4|274.7|274.4|274.4|274.1|7920
1614094780000|2021-02-23 15:39:40|274.9|274.5|274.9|274.5|274.9|274.5|274.9|274.5|4636
1614094790000|2021-02-23 15:39:50|274.8||274.8||274.8||274.8||0
1614094800000|2021-02-23 15:40:00|274.9|274.6|275.4|275.1|275.5|275.1|274.9|274.6|5005
1614094810000|2021-02-23 15:40:10|275.3|275|275.2|274.8|275.3|275.1|275.2|274.7|914
1614094820000|2021-02-23 15:40:20|275.1||275.1||275.1||275.1||0
1614094830000|2021-02-23 15:40:30|274.6|274.1|274.6|274.2|274.6|274.2|274.5|274.1|634
1614094840000|2021-02-23 15:40:40|274.1|273.6|274|273.7|274.1|273.7|274|273.6|7571
1614094850000|2021-02-23 15:40:50|274.4|274.1|274.3|274.1|274.4|274.1|274.3|274.1|2272
1614094860000|2021-02-23 15:41:00|274.4||274.4||274.4||274.4||0
1614094870000|2021-02-23 15:41:10|274.3|274|274.3|274.1|274.3|274.1|274.3|274|1143
1614094880000|2021-02-23 15:41:20|274.2|274|274.3|274|274.3|274|274.2|274|1104
1614094890000|2021-02-23 15:41:30|274.5|274.1|275|274.7|275|274.7|274.5|274.1|7940
1614094900000|2021-02-23 15:41:40|275.1|274.8|275|274.7|275.3|275|275|274.6|5086
1614094910000|2021-02-23 15:41:50|275.1|274.9|275.3|275|275.3|275|275.1|274.9|2518
1614094920000|2021-02-23 15:42:00|275.2||275.3||275.3||275.2||2660
1614094940000|2021-02-23 15:42:20|275|274.6|274.8|274.4|275|274.6|274.8|274.4|2821
1614094950000|2021-02-23 15:42:30|274.9|274.5|275.3|275|275.5|275.1|274.9|274.5|4297
1614094960000|2021-02-23 15:42:40|275.2|274.7|275.1|274.8|275.3|274.9|275.1|274.7|871
1614094970000|2021-02-23 15:42:50|275.3||275.2||275.3||275.2||933
1614094980000|2021-02-23 15:43:00|275.1|274.9|275.1|274.8|275.1|274.9|275.1|274.8|1273
1614095000000|2021-02-23 15:43:20|274.9|274.6|275.1|274.8|275.1|274.8|274.9|274.6|1248
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
1614326400000|2021-02-26 08:00:00|272.4|272|272.3|272.1|273|272.1|272.3|271.8|92257
1614326410000|2021-02-26 08:00:10|272.2|272|272|271.5|272.3|272.1|272|271.5|68308
1614326420000|2021-02-26 08:00:20|271.9|271.4|271.7|271.1|272|271.4|271|270.5|64620
1614326430000|2021-02-26 08:00:30|271.8|271.2|271.4|270.8|271.8|271.2|271.4|270.7|2995
1614326440000|2021-02-26 08:00:40||270.9||270.9||270.9||270.9|0
1614326450000|2021-02-26 08:00:50|271.2|270.8|271.1|270.5|271.2|270.8|271.1|270.4|5088
1614326460000|2021-02-26 08:01:00|271.2|270.4|271.5|271.1|271.8|271.2|271.2|270.4|9733
1614326470000|2021-02-26 08:01:10|271.7|271|271.4|270.6|271.7|271|271.4|270.6|19500
1614326480000|2021-02-26 08:01:20|271.5|270.7|271.8|271.2|272|271.3|271.5|270.7|7768
1614326500000|2021-02-26 08:01:40|271.9|271.3|271.8|271.1|272|271.3|271.8|271.1|1500
1614326510000|2021-02-26 08:01:50|271.9|271.2|271.9|271.2|272|271.8|271.8|271|11484
1614326520000|2021-02-26 08:02:00|271.8|271.3|271.7|271.1|271.8|271.4|271.7|271.1|0
1614326530000|2021-02-26 08:02:10|271.8|271.2|271.8|271.3|271.8|271.4|271.7|271.2|2000
1614326540000|2021-02-26 08:02:20|271.7|271.2|271.7|271.2|271.8|271.4|271.7|271.2|0
1614326550000|2021-02-26 08:02:30|271.6|271.3|271.7|271.3|271.7|271.4|271.6|271.2|0
1614326560000|2021-02-26 08:02:40|271.8|271.4|272.2|271.8|272.3|271.8|271.8|271.4|9270
1614326570000|2021-02-26 08:02:50|272.3|271.9|272.4|272|272.4|272.1|272.3|271.9|781
1614326580000|2021-02-26 08:03:00|272.2|271.8|272.4|272.1|272.5|272.1|272.1|271.8|7907
1614326590000|2021-02-26 08:03:10|272.5|272.2|272.5|272.2|272.5|272.2|272.5|272.2|0
1614326600000|2021-02-26 08:03:20|272.4||272.5||272.5||272.4||0
1614326610000|2021-02-26 08:03:30|272.4||272.4||272.4||272.4||0
1614326620000|2021-02-26 08:03:40|272.2|272|272.1|271.5|272.2|272|271.9|271.4|81111
1614326630000|2021-02-26 08:03:50|272|272|272.1|271.7|272.1|272|272|271.6|9420
1614326640000|2021-02-26 08:04:00|272|271.6|272.1|271.7|272.1|272|272|271.5|6879
1614326650000|2021-02-26 08:04:10||271.8||271.7||271.8||271.7|0
1614326660000|2021-02-26 08:04:20||271.8||271.8||271.8||271.8|0
1614326670000|2021-02-26 08:04:30||271.7||271.7||271.7||271.7|0
1614326680000|2021-02-26 08:04:40|272|271.6|272.3|272|272.5|272.1|272|271.6|22070
1614326690000|2021-02-26 08:04:50|272.2|271.9|272.1|271.7|272.2|271.9|272.1|271.6|8506
1614326700000|2021-02-26 08:05:00|272|271.5|272.1|271.9|272.1|272|271.9|271.5|24889
1614326720000|2021-02-26 08:05:20|272|271.7|272.1|271.7|272.1|271.8|272|271.7|5707
1614326730000|2021-02-26 08:05:30||271.8||271.8||271.8||271.7|0
1614326740000|2021-02-26 08:05:40|272|272|272.1|271.8|272.1|272|272|271.7|10000
1614326750000|2021-02-26 08:05:50|272|271.7|271.8|271.5|272|271.7|271.8|271.5|10656
1614326760000|2021-02-26 08:06:00|271.7|271.4|271.7|271.3|271.7|271.4|271.7|271.2|1385
1614326770000|2021-02-26 08:06:10|271.8|271.4|271.8|271.5|271.8|271.7|271.7|271.3|11306
1614326780000|2021-02-26 08:06:20|271.7|271.3|271.6|271.3|271.8|271.4|271.4|271.1|12043
1614326800000|2021-02-26 08:06:40|271.7|271.4|271.9|271.6|271.9|271.6|271.6|271.3|7331
1614326810000|2021-02-26 08:06:50|272|271.7|271.9|271.6|272|271.7|271.8|271.6|0
1614326820000|2021-02-26 08:07:00|272|271.7|271.9|271.6|272.1|271.8|271.9|271.6|14558
1614326850000|2021-02-26 08:07:30|271.8|271.5|271.8|271.4|271.9|271.5|271.7|271.3|6259
1614326860000|2021-02-26 08:07:40|271.9|271.5|271.9|271.6|271.9|271.6|271.9|271.5|0
1614326870000|2021-02-26 08:07:50|272.1|271.7|272.1|271.8|272.1|271.9|271.9|271.7|4795
1614326880000|2021-02-26 08:08:00|272.3|271.9|272.2|271.8|272.3|272|272.2|271.8|7372
1614326890000|2021-02-26 08:08:10|272.1|271.9|272.1|271.6|272.1|271.9|272|271.6|43903
1614326900000|2021-02-26 08:08:20|272|271.7|272|271.7|272.1|271.7|272|271.7|0
1614326930000|2021-02-26 08:08:50|271.9|271.6|272|271.6|272|271.7|271.9|271.6|5000
1614326940000|2021-02-26 08:09:00|271.9|271.7|271.9|271.6|271.9|271.7|271.9|271.6|0
1614326950000|2021-02-26 08:09:10|272|271.7|272.2|271.9|272.2|272|272|271.6|9051
1614326960000|2021-02-26 08:09:20|272.1|271.8|272.1|271.8|272.2|271.9|272.1|271.8|0
1614326970000|2021-02-26 08:09:30|272|271.7|272|271.7|272|271.7|272|271.7|0
1614326980000|2021-02-26 08:09:40|271.9|271.6|271.9|271.6|271.9|271.7|271.9|271.6|83
1614326990000|2021-02-26 08:09:50|272|271.7|272.1|271.8|272.2|271.9|272|271.7|6589
1614327000000|2021-02-26 08:10:00|272.2|271.9|272.2|271.9|272.2|271.9|271.9|271.7|13397
1614327010000|2021-02-26 08:10:10|272.4|272|272.3|272|272.4|272.1|272.3|272|9853
1614327020000|2021-02-26 08:10:20|272.2|272.1|272.1|271.8|272.2|272.1|272.1|271.8|0
1614327030000|2021-02-26 08:10:30|272.2|271.9|272.3|272|272.4|272.1|272.2|271.9|23337
1614327040000|2021-02-26 08:10:40|272.4|272.1|272.4|272.1|272.4|272.1|272.4|272.1|0
1614327050000|2021-02-26 08:10:50|272.5||272.4||272.5||272.4||0
1614327060000|2021-02-26 08:11:00||272.2||272.2||272.2||272.2|0
1614327070000|2021-02-26 08:11:10|||||||||3000
1614327080000|2021-02-26 08:11:20|272.3|272.1|272.3|272|272.3|272.1|272.3|272|6774
1614327090000|2021-02-26 08:11:30|272.2|271.9|272.2|271.9|272.2|271.9|272.2|271.9|19362
1614327100000|2021-02-26 08:11:40|272.4|272|272.5|272.2|272.5|272.2|272.3|272|2610
1614327110000|2021-02-26 08:11:50|272.6|272.3|272.6|272.4|272.6|272.4|272.6|272.3|2810
1614327120000|2021-02-26 08:12:00|272.7|272.3|272.6|272.3|272.7|272.4|272.6|272.3|0
1614327130000|2021-02-26 08:12:10|272.8|272.4|273|272.7|273|272.7|272.8|272.4|1749
1614327140000|2021-02-26 08:12:20||272.8||272.8||272.8||272.8|0
1614327150000|2021-02-26 08:12:30|272.9|272.6|272.9|272.6|272.9|272.8|272.8|272.6|15353
1614327160000|2021-02-26 08:12:40|272.8|272.7|272.7|272.4|272.8|272.7|272.7|272.4|0
1614327180000|2021-02-26 08:13:00|272.8|272.5|272.7|272.5|272.8|272.6|272.7|272.5|2517
1614327190000|2021-02-26 08:13:10|272.8|272.4|272.8|272.6|272.8|272.6|272.8|272.4|845
1614327200000|2021-02-26 08:13:20||272.5||272.5||272.5||272.5|0
1614327210000|2021-02-26 08:13:30|272.7|272.4|272.7|272.4|272.9|272.7|272.7|272.4|9871
1614327230000|2021-02-26 08:13:50|272.8|272.5|272.7|272.5|272.8|272.5|272.7|272.4|0
1614327240000|2021-02-26 08:14:00|272.6|272.4|272.5|272.4|272.6|272.5|272.5|272.4|0
1614327250000|2021-02-26 08:14:10|272.6||272.6||272.6||272.6||1017
1614327270000|2021-02-26 08:14:30|272.7|272.5|272.9|272.7|272.9|272.7|272.7|272.5|12289
1614327280000|2021-02-26 08:14:40|273|272.6|272.8|272.6|273|272.6|272.8|272.6|665
1614327290000|2021-02-26 08:14:50|272.9|272.7|272.9|272.7|272.9|272.7|272.9|272.7|0
1614327300000|2021-02-26 08:15:00|273|272.8|272.7|272.4|273|272.8|272.7|272.4|10965
1614327310000|2021-02-26 08:15:10||272.5||272.4||272.5||272.4|0
1614327320000|2021-02-26 08:15:20|272.6||272.7||272.7||272.6||0
1614327330000|2021-02-26 08:15:30|272.8|272.5|272.5|272.4|272.9|272.7|272.5|272.4|16099
1614327340000|2021-02-26 08:15:40|272.6|272.5|272.6|272.4|272.6|272.5|272.6|272.4|0
1614327350000|2021-02-26 08:15:50|272.7|272.5|272.7|272.5|272.7|272.5|272.7|272.5|0
1614327360000|2021-02-26 08:16:00|272.6|272.4|272.6|272.4|272.6|272.4|272.5|272.4|5000
1614327370000|2021-02-26 08:16:10|272.7|272.5|272.7|272.5|272.8|272.6|272.7|272.5|0
1614327390000|2021-02-26 08:16:30|272.6|272.4|272.4|272.2|272.6|272.4|272.4|272.2|19195
1614327400000|2021-02-26 08:16:40|272.5|272.3|272.7|272.5|272.7|272.5|272.5|272.3|15998
1614327410000|2021-02-26 08:16:50|272.6|272.4|272.6|272.4|272.6|272.5|272.5|272.4|11089
1614327420000|2021-02-26 08:17:00|272.5||272.6||272.6||272.5||19
1614327430000|2021-02-26 08:17:10|272.5|272.5|272.7|272.4|272.7|272.5|272.5|272.4|0
1614327440000|2021-02-26 08:17:20|272.6||272.6||272.6||272.6||0
1614327470000|2021-02-26 08:17:50|272.7|272.5|272.7|272.5|272.7|272.6|272.7|272.5|3128
1614327480000|2021-02-26 08:18:00|272.6|272.4|272.6|272.4|272.6|272.4|272.5|272.4|0
1614327490000|2021-02-26 08:18:10|272.7|272.5|272.6|272.4|272.7|272.5|272.6|272.4|0
1614327500000|2021-02-26 08:18:20|272.5|272.3|272.4|272.2|272.5|272.3|272.4|272.2|1964
1614327510000|2021-02-26 08:18:30|272.3|272.1|272.2|272|272.3|272.1|272.1|272|14886
1614327520000|2021-02-26 08:18:40|272.3|272.1|272.4|272.3|272.4|272.3|272.3|272.1|5197
1614327530000|2021-02-26 08:18:50|272.5|272.2|272.4|272.2|272.5|272.3|272.4|272.2|20628
1614327540000|2021-02-26 08:19:00|272.3|272.3|272.4|272.2|272.4|272.3|272.3|272.2|3771
1614327550000|2021-02-26 08:19:10|272.3||272.3||272.3||272.3||0
1614327560000|2021-02-26 08:19:20|272.4|272.1|272.3|272.1|272.4|272.2|272.2|272.1|8910
1614327570000|2021-02-26 08:19:30|272.2||272.3||272.3||272.2||79
1614327600000|2021-02-26 08:20:00|272.2|272|272.2|272|272.3|272|272.1|271.9|3771
1614327610000|2021-02-26 08:20:10|272.3|272.1|272.3|272.1|272.3|272.1|272.3|272.1|1838
1614327630000|2021-02-26 08:20:30|272.2|272|272.2|272|272.2|272.1|272.2|272|1563
1614327640000|2021-02-26 08:20:40|272.1|271.9|272|271.8|272.2|272|271.8|271.6|37239
1614327650000|2021-02-26 08:20:50|272.1|271.9|271.9|271.7|272.2|272|271.9|271.6|28453
1614327660000|2021-02-26 08:21:00|272|271.8|272|271.8|272|271.8|271.9|271.7|3803
1614327680000|2021-02-26 08:21:20|272.1|271.9|272.2|272|272.2|272|272.1|271.9|2204
1614327690000|2021-02-26 08:21:30|272.3|272.1|272.2|272|272.3|272.1|272.2|272|4672
1614327700000|2021-02-26 08:21:40|272.1||272.1||272.1||272.1||0
1614327710000|2021-02-26 08:21:50|272.2||272.2||272.2||272.2||0
1614327720000|2021-02-26 08:22:00|272.3|272.1|272.4|272.2|272.4|272.2|272.3|272.1|5471
1614327730000|2021-02-26 08:22:10|272.3|272.1|272.2|272|272.3|272.1|272.1|271.9|11778
1614327740000|2021-02-26 08:22:20|272.3|272.1|272.3|272.1|272.3|272.1|272.3|272.1|0
1614327750000|2021-02-26 08:22:30|272.2|272|272.2|272|272.2|272|272.2|272|889
1614327760000|2021-02-26 08:22:40|272.3||272.3||272.3||272.2||0
1614327770000|2021-02-26 08:22:50|272.2|272.1|272.3|272.1|272.3|272.1|272.2|272.1|0
1614327780000|2021-02-26 08:23:00|272.4|272.2|272.3|272.2|272.4|272.2|272.3|272.2|0
1614327800000|2021-02-26 08:23:20|272.2|272.1|272.3|272.1|272.3|272.1|272.2|272.1|887
1614327810000|2021-02-26 08:23:30|272.4|272.2|272.3|272.1|272.4|272.2|272.2|272.1|1917
1614327820000|2021-02-26 08:23:40|272.2||272.2||272.2||272.2||0
1614327830000|2021-02-26 08:23:50||272||272||272||272|0
1614327840000|2021-02-26 08:24:00|272.1|271.9|272|271.9|272.2|271.9|272|271.9|1651
1614327850000|2021-02-26 08:24:10|271.9|271.8|271.9|271.7|272|271.8|271.9|271.7|15454
1614327880000|2021-02-26 08:24:40|272|271.8|272|271.8|272|271.9|271.9|271.8|2385
1614327890000|2021-02-26 08:24:50|271.9||271.9||272||271.9||0
1614327900000|2021-02-26 08:25:00|271.8|271.7|272|271.8|272|271.9|271.8|271.7|16242
1614327910000|2021-02-26 08:25:10||271.9||271.9||271.9||271.9|0
1614327920000|2021-02-26 08:25:20|271.9|271.8|272|271.8|272|271.9|271.9|271.8|11497
1614327930000|2021-02-26 08:25:30||271.9||271.9||271.9||271.9|300
1614327940000|2021-02-26 08:25:40|272.1|272|272.1|271.9|272.2|272|272.1|271.9|5971
1614327950000|2021-02-26 08:25:50|272||272||272||272||0
1614327970000|2021-02-26 08:26:10|271.9|271.8|271.9|271.8|272|271.8|271.9|271.8|1953
1614327980000|2021-02-26 08:26:20|272||271.9||272||271.9||0
1614328000000|2021-02-26 08:26:40|272|271.9|272.5|272.3|272.5|272.4|272|271.9|8685
1614328020000|2021-02-26 08:27:00|272.6|272.4|272.9|272.7|273|272.8|272.5|272.4|32764
1614328030000|2021-02-26 08:27:10|272.8|272.6|272.8|272.6|272.8|272.7|272.7|272.5|4038
1614328040000|2021-02-26 08:27:20|272.9|272.7|272.9|272.7|272.9|272.7|272.9|272.7|0
1614328050000|2021-02-26 08:27:30|272.8|272.6|272.6|272.4|272.8|272.6|272.6|272.4|1592
1614328060000|2021-02-26 08:27:40|272.5|272.3|272.5|272.3|272.5|272.4|272.5|272.3|0
1614328090000|2021-02-26 08:28:10|272.4|272.2|272.4|272.2|272.4|272.2|272.4|272.1|2105
1614328100000|2021-02-26 08:28:20|272.3|272.1|272.3|272.1|272.3|272.1|272.3|272.1|0
1614328110000|2021-02-26 08:28:30|272.2|272|272.2|272|272.2|272|272.2|272|0
1614328130000|2021-02-26 08:28:50|272.1|272.1|272.2|272|272.2|272.1|272.1|272|6977
1614328150000|2021-02-26 08:29:10|272.3|272.1|272.5|272.3|272.5|272.3|272.2|272.1|13570
1614328160000|2021-02-26 08:29:20|272.4|272.2|272.5|272.3|272.5|272.4|272.4|272.2|1528
1614328170000|2021-02-26 08:29:30|272.4||272.5||272.5||272.4||0
1614328180000|2021-02-26 08:29:40|272.4||272.4||272.4||272.4||0
1614328200000|2021-02-26 08:30:00|272.3|272.2|272.3|272.2|272.4|272.2|272.3|272.1|1085
1614328230000|2021-02-26 08:30:30|272.2|272.1|272.4|272.3|272.4|272.3|272.2|272|14018
1614328240000|2021-02-26 08:30:40|||||||||200
1614328250000|2021-02-26 08:30:50|272.3|272.2|272.3|272.1|272.3|272.2|272.2|272.1|2779
1614328260000|2021-02-26 08:31:00|272.4|272.2|272.3|272.2|272.4|272.2|272.3|272.2|0
1614328270000|2021-02-26 08:31:10|272.2|272|272.2|272|272.2|272.1|272.2|272|2304
1614328280000|2021-02-26 08:31:20|272.3|272.1|272.3|272.1|272.3|272.2|272.2|272|5701
1614328300000|2021-02-26 08:31:40||272||272.1||272.1||272|0
1614328310000|2021-02-26 08:31:50||272.2||272.2||272.2||272.2|0
1614328320000|2021-02-26 08:32:00|272.2|272.1|272.3|272|272.3|272.2|272.2|272|2685
1614328330000|2021-02-26 08:32:10|272.2||272.2||272.2||272.2||0
1614328360000|2021-02-26 08:32:40|272.1|272.1|272.1|272|272.1|272.1|272.1|272|3039
1614328380000|2021-02-26 08:33:00|272|271.9|272|271.8|272|271.9|272|271.8|11366
1614328390000|2021-02-26 08:33:10|272.1|271.9|272.1|272|272.1|272|272.1|271.9|0
1614328400000|2021-02-26 08:33:20|||||||||400
1614328410000|2021-02-26 08:33:30|272.2|272.1|272.2|272.1|272.2|272.1|272.2|272.1|14427
1614328440000|2021-02-26 08:34:00|272.3|272.2|272.2|272.1|272.3|272.2|272.2|272.1|7298
1614328450000|2021-02-26 08:34:10|272.3|272.2|272.3|272.2|272.3|272.2|272.3|272.2|3172
1614328460000|2021-02-26 08:34:20|272.2|272.1|272.3|272.1|272.3|272.2|272.2|272.1|2988
1614328470000|2021-02-26 08:34:30|272.2||272.2||272.3||272.2||0
1614328490000|2021-02-26 08:34:50|272.3|272.2|272.3|272.1|272.3|272.2|272.3|272.1|1002
1614328510000|2021-02-26 08:35:10|272.2|272|272.2|272|272.2|272|272.1|272|946
1614328540000|2021-02-26 08:35:40||272.1||272.1||272.1||272.1|0
1614328560000|2021-02-26 08:36:00|272.3||272.2||272.3||272.2||0
1614328590000|2021-02-26 08:36:30|272.3|272.2|272.3|272.2|272.3|272.2|272.3|272.1|6098
1614328600000|2021-02-26 08:36:40|272.4|272.3|272.3|272.2|272.4|272.3|272.3|272.2|4242
1614328610000|2021-02-26 08:36:50|272.2|272.1|272.3|272.2|272.3|272.2|272.2|272.1|9597
1614328630000|2021-02-26 08:37:10|272.4|272.3|272.3|272.1|272.4|272.3|272.3|272.1|7303
1614328640000|2021-02-26 08:37:20|272.2||272.2||272.2||272.2||0
1614328650000|2021-02-26 08:37:30|272.3|272.2|272.4|272.2|272.4|272.3|272.3|272.2|7751
1614328660000|2021-02-26 08:37:40|272.3|272.3|272.5|272.3|272.5|272.4|272.3|272.3|355
1614328670000|2021-02-26 08:37:50||272.4||272.4||272.4||272.4|0
1614328680000|2021-02-26 08:38:00|272.4|272.3|272.4|272.2|272.4|272.3|272.4|272.2|1608
1614328690000|2021-02-26 08:38:10|272.3||272.3||272.3||272.3||0
1614328720000|2021-02-26 08:38:40|272.4|272.3|272.3|272.2|272.4|272.3|272.3|272.2|603
1614328740000|2021-02-26 08:39:00|272.4|272.3|272.5|272.3|272.5|272.3|272.4|272.3|1360
1614328760000|2021-02-26 08:39:20|272.4||272.5||272.5||272.4||421
1614328790000|2021-02-26 08:39:50||272.4||272.4||272.4||272.3|0
1614328800000|2021-02-26 08:40:00|272.6|272.5|272.6|272.5|272.6|272.5|272.6|272.4|4962
1614328830000|2021-02-26 08:40:30|272.7|272.6|272.7|272.6|272.7|272.6|272.7|272.6|6193
1614328850000|2021-02-26 08:40:50|272.6|272.5|272.6|272.5|272.6|272.5|272.6|272.5|7768
1614328860000|2021-02-26 08:41:00|272.7|272.6|272.7|272.6|272.7|272.6|272.6|272.5|831
1614328880000|2021-02-26 08:41:20|272.8|272.7|272.8|272.7|272.9|272.8|272.8|272.7|4013
1614328890000|2021-02-26 08:41:30|272.7|272.6|272.7|272.6|272.7|272.6|272.7|272.6|3473
1614328900000|2021-02-26 08:41:40||272.5||272.5||272.5||272.5|1267
1614328910000|2021-02-26 08:41:50|272.8|272.6|272.8|272.6|272.8|272.6|272.8|272.6|0
1614328920000|2021-02-26 08:42:00|272.7||272.7||272.7||272.7||0
1614328940000|2021-02-26 08:42:20|272.6|272.5|272.6|272.5|272.7|272.5|272.6|272.5|1633
1614328950000|2021-02-26 08:42:30|272.5|272.4|272.5|272.4|272.6|272.4|272.5|272.4|10000
1614328970000|2021-02-26 08:42:50|272.6|272.3|272.5|272.3|272.6|272.4|272.4|272.3|4666
1614328980000|2021-02-26 08:43:00||272.4||272.4||272.4||272.4|0
1614329000000|2021-02-26 08:43:20|272.6|272.5|272.6|272.5|272.6|272.5|272.6|272.5|7302
1614329030000|2021-02-26 08:43:50|272.5|272.4|272.6|272.5|272.6|272.5|272.5|272.4|12058
1614329040000|2021-02-26 08:44:00|272.5|272.4|272.5|272.4|272.5|272.4|272.5|272.4|0
1614329050000|2021-02-26 08:44:10|272.6|272.5|272.6|272.5|272.6|272.5|272.6|272.4|8990
1614329100000|2021-02-26 08:45:00||272.4||272.4||272.4||272.4|2844
1614329110000|2021-02-26 08:45:10||272.5||272.5||272.5||272.5|0
1614329130000|2021-02-26 08:45:30|272.7|272.4|272.6|272.4|272.7|272.4|272.5|272.4|14853
1614329160000|2021-02-26 08:46:00|272.5||272.6||272.6||272.5||0
1614329170000|2021-02-26 08:46:10|272.5||272.5||272.5||272.5||0
1614329180000|2021-02-26 08:46:20|272.4|272.3|272.4|272.3|272.5|272.3|272.4|272.3|2229
1614329200000|2021-02-26 08:46:40|272.5|272.4|272.6|272.4|272.6|272.4|272.4|272.3|2
1614329210000|2021-02-26 08:46:50||272.5||272.4||272.5||272.4|0
1614329220000|2021-02-26 08:47:00|272.5||272.6||272.6||272.5||0
1614329250000|2021-02-26 08:47:30|272.7|272.5|272.7|272.5|272.7|272.5|272.7|272.5|0
1614329260000|2021-02-26 08:47:40||272.6||272.6||272.6||272.5|1281
1614329280000|2021-02-26 08:48:00||272.5||272.5||272.5||272.5|1906
1614329290000|2021-02-26 08:48:10|272.6|272.6|272.7|272.6|272.7|272.6|272.6|272.6|1310
1614329300000|2021-02-26 08:48:20|272.6|272.5|272.5|272.4|272.6|272.5|272.4|272.3|1430
1614329310000|2021-02-26 08:48:30|272.4|272.3|272.5|272.4|272.5|272.4|272.4|272.3|849
1614329330000|2021-02-26 08:48:50|272.4|272.3|272.5|272.4|272.5|272.4|272.4|272.3|6925
1614329340000|2021-02-26 08:49:00||272.3||272.3||272.4||272.3|0
1614329360000|2021-02-26 08:49:20|272.4|272.2|272.3|272.2|272.4|272.2|272.2|272.1|15833
1614329380000|2021-02-26 08:49:40|272.4|272.3|272.4|272.3|272.5|272.3|272.4|272.3|5250
1614329400000|2021-02-26 08:50:00|272.5|272.2|272.6|272.4|272.6|272.4|272.5|272.2|4180
1614329410000|2021-02-26 08:50:10|272.7|272.5|272.7|272.6|272.7|272.6|272.6|272.5|5783
1614329420000|2021-02-26 08:50:20|272.6|272.5|272.6|272.4|272.6|272.5|272.6|272.4|0
1614329430000|2021-02-26 08:50:30|272.5|272.3|272.5|272.3|272.5|272.3|272.5|272.3|0
1614329440000|2021-02-26 08:50:40|272.6|272.4|272.5|272.3|272.6|272.4|272.5|272.3|885
1614329450000|2021-02-26 08:50:50|272.6|272.4|272.6|272.4|272.6|272.4|272.6|272.4|0
1614329510000|2021-02-26 08:51:50||272.5||272.4||272.5||272.4|418
1614329520000|2021-02-26 08:52:00|272.5|272.3|272.4|272.3|272.5|272.3|272.4|272.3|4759
1614329530000|2021-02-26 08:52:10|272.3|272.2|272.3|272.2|272.4|272.2|272.3|272.2|19001
1614329540000|2021-02-26 08:52:20|272.2|272.1|272.4|272.3|272.4|272.3|272.2|272.1|1346
1614329550000|2021-02-26 08:52:30|272.3|272.2|272.4|272.2|272.4|272.2|272.3|272.1|3802
1614329580000|2021-02-26 08:53:00|272.5|272.3|272.6|272.4|272.6|272.4|272.5|272.3|1956
1614329590000|2021-02-26 08:53:10|272.5|272.3|272.4|272.3|272.5|272.4|272.4|272.3|4551
1614329600000|2021-02-26 08:53:20||272.2||272.3||272.3||272.2|0
1614329610000|2021-02-26 08:53:30||272.2||272.2||272.2||272.2|1000
1614329620000|2021-02-26 08:53:40||272.3||272.2||272.3||272.2|0
1614329640000|2021-02-26 08:54:00||272.3||272.2||272.3||272.2|0
1614329650000|2021-02-26 08:54:10||272.3||272.3||272.3||272.3|0
1614329680000|2021-02-26 08:54:40||272.2||272.2||272.3||272.2|4556
1614329710000|2021-02-26 08:55:10||272.3||272.2||272.3||272.2|0
1614329730000|2021-02-26 08:55:30|272.3||272.3||272.3||272.3||400
1614329740000|2021-02-26 08:55:40|272.2|272.1|272.3|272.2|272.3|272.2|272.2|272.1|19117
1614329760000|2021-02-26 08:56:00|272.4|272.3|272.4|272.3|272.4|272.3|272.4|272.3|2592
1614329780000|2021-02-26 08:56:20||272.2||272.2||272.2||272.2|632
1614329790000|2021-02-26 08:56:30|||||||||1500
1614329800000|2021-02-26 08:56:40|272.3||272.4||272.4||272.3||0
1614329810000|2021-02-26 08:56:50||272.3||272.2||272.3||272.2|0
1614329840000|2021-02-26 08:57:20||272.3||272.3||272.3||272.3|0
1614329860000|2021-02-26 08:57:40|272.5|272.4|272.5|272.4|272.5|272.4|272.5|272.4|2934
1614329870000|2021-02-26 08:57:50|272.6|272.5|272.5|272.4|272.6|272.5|272.5|272.4|5329
1614329880000|2021-02-26 08:58:00|272.4|272.3|272.5|272.3|272.5|272.4|272.4|272.3|3891
1614329890000|2021-02-26 08:58:10|272.6|272.4|272.6|272.4|272.6|272.5|272.5|272.4|4035
1614329900000|2021-02-26 08:58:20|272.5|272.5|272.6|272.4|272.6|272.5|272.5|272.4|200
1614329920000|2021-02-26 08:58:40|272.5|272.5|272.6|272.4|272.6|272.5|272.5|272.4|3028
1614329950000|2021-02-26 08:59:10|272.5|272.5|272.5|272.4|272.5|272.5|272.5|272.4|2000
1614329960000|2021-02-26 08:59:20|272.6|272.5|272.6|272.5|272.6|272.5|272.6|272.5|2
1614329980000|2021-02-26 08:59:40|272.7|272.6|272.7|272.6|272.7|272.6|272.7|272.5|6397
1614330000000|2021-02-26 09:00:00|272.6|272.5|272.7|272.5|272.7|272.6|272.6|272.5|5603
1614330030000|2021-02-26 09:00:30|272.6||272.6||272.6||272.6||0
1614330040000|2021-02-26 09:00:40|272.7|272.6|272.6|272.5|272.7|272.6|272.5|272.4|39016
1614330050000|2021-02-26 09:00:50|272.7||272.6||272.7||272.6||9999
1614330080000|2021-02-26 09:01:20|272.7||272.7||272.7||272.7||0
1614330090000|2021-02-26 09:01:30|272.6|272.6|272.6|272.5|272.7|272.6|272.6|272.5|1525
1614330100000|2021-02-26 09:01:40|272.5|272.4|272.6|272.4|272.6|272.5|272.5|272.4|10439
1614330110000|2021-02-26 09:01:50|272.5|272.3|272.4|272.2|272.5|272.3|272.4|272.2|2523
1614330120000|2021-02-26 09:02:00|272.3|272.1|272.3|272.1|272.3|272.1|272.2|272.1|2699
1614330130000|2021-02-26 09:02:10||272.2||272.2||272.2||272.1|0
1614330210000|2021-02-26 09:03:30|272.4|272.3|272.4|272.3|272.5|272.4|272.4|272.2|19799
1614330250000|2021-02-26 09:04:10|272.5|272.4|272.5|272.3|272.5|272.4|272.4|272.3|18141
1614330260000|2021-02-26 09:04:20|272.4|272.5|272.5|272.4|272.7|272.5|272.4|272.3|130221
1614330270000|2021-02-26 09:04:30|272.4|272.3|272.4|272.3|272.4|272.3|272.4|272.3|0
1614330280000|2021-02-26 09:04:40|272.3|272.2|272.1|272|272.4|272.3|272.1|272|66731
1614330290000|2021-02-26 09:04:50|272|271.9|271.9|271.8|272|271.9|271.9|271.7|24380
1614330300000|2021-02-26 09:05:00|271.8|271.7|271.8|271.6|271.8|271.7|271.7|271.6|8808
1614330310000|2021-02-26 09:05:10|271.9|271.7|272.1|271.9|272.1|271.9|271.8|271.7|13065
1614330320000|2021-02-26 09:05:20|272|272|272.1|271.9|272.2|272|272|271.9|4018
1614330330000|2021-02-26 09:05:30|272.2|272|272.1|272|272.2|272|272.1|272|0
1614330360000|2021-02-26 09:06:00|272.2|272.1|272.2|272.1|272.2|272.1|272.2|272|3158
1614330380000|2021-02-26 09:06:20|272.1|272|272.2|272.1|272.2|272.1|272.1|272|6172
1614330410000|2021-02-26 09:06:50|272.1|272|272.1|272|272.1|272|272.1|272|4288
1614330440000|2021-02-26 09:07:20|272|271.9|272|271.9|272|271.9|272|271.9|1621
1614330470000|2021-02-26 09:07:50|272.1|272|272.2|272|272.2|272.1|272.1|272|11940
1614330480000|2021-02-26 09:08:00|272.1|271.9|272.1|272|272.1|272|272.1|271.9|0
1614330490000|2021-02-26 09:08:10||271.9||272||272||271.9|0
1614330500000|2021-02-26 09:08:20|272|271.9|272|271.9|272.1|272|272|271.9|2922
1614330510000|2021-02-26 09:08:30|272.2|272|272.2|272|272.2|272|272.1|272|3794
1614330530000|2021-02-26 09:08:50||272.1||272.1||272.1||272.1|0
1614330560000|2021-02-26 09:09:20|272.1|272|272.1|272|272.1|272|272.1|272|2030
1614330570000|2021-02-26 09:09:30|272.2||272.2||272.2||272.2||0
1614330580000|2021-02-26 09:09:40|272.1|272.1|272.2|272.1|272.2|272.1|272.1|272|0
1614330590000|2021-02-26 09:09:50|272.3|272.2|272.3|272.2|272.3|272.2|272.3|272.2|1712
1614330600000|2021-02-26 09:10:00|||||||||400
1614330610000|2021-02-26 09:10:10|272.4|272.3|272.5|272.3|272.5|272.3|272.4|272.3|5600
1614330620000|2021-02-26 09:10:20|272.4|272.4|272.5|272.3|272.5|272.4|272.4|272.3|15543
1614330680000|2021-02-26 09:11:20||272.4||272.4||272.4||272.4|0
1614330720000|2021-02-26 09:12:00|272.6||272.5||272.6||272.5||8411
1614330740000|2021-02-26 09:12:20|272.6|272.5|272.5|272.4|272.6|272.5|272.5|272.4|10774
1614330780000|2021-02-26 09:13:00|272.6||272.5||272.6||272.5||878
1614330790000|2021-02-26 09:13:10|272.6|272.5|272.6|272.5|272.6|272.5|272.5|272.4|4587
1614330820000|2021-02-26 09:13:40|272.5|272.4|272.5|272.4|272.5|272.4|272.5|272.4|4759
1614330830000|2021-02-26 09:13:50|272.4|272.3|272.4|272.3|272.4|272.3|272.4|272.3|762
1614330850000|2021-02-26 09:14:10|272.3|272.2|272.4|272.2|272.4|272.3|272.3|272.2|2832
1614330870000|2021-02-26 09:14:30||272.3||272.3||272.3||272.3|0
1614330890000|2021-02-26 09:14:50|272.5|272.4|272.5|272.4|272.5|272.4|272.5|272.3|2069
1614330940000|2021-02-26 09:15:40|272.4|272.3|272.6|272.4|272.7|272.5|272.4|272.3|34122
1614330950000|2021-02-26 09:15:50|272.5||272.5||272.5||272.5||0
1614330980000|2021-02-26 09:16:20|272.6|272.5|272.6|272.5|272.6|272.5|272.5|272.4|8474
1614330990000|2021-02-26 09:16:30|272.7|272.6|272.6|272.5|272.7|272.6|272.6|272.5|3365
1614331000000|2021-02-26 09:16:40|272.7||272.6||272.7||272.6||0
1614331020000|2021-02-26 09:17:00|272.7|272.6|272.6|272.5|272.7|272.6|272.6|272.5|3183
1614331040000|2021-02-26 09:17:20|272.5|272.4|272.5|272.4|272.6|272.5|272.5|272.4|6335
1614331070000|2021-02-26 09:17:50|||||||||500
1614331100000|2021-02-26 09:18:20|272.4|272.3|272.4|272.3|272.4|272.4|272.4|272.3|2108
1614331110000|2021-02-26 09:18:30|272.5|272.4|272.6|272.4|272.6|272.5|272.5|272.3|20367
1614331120000|2021-02-26 09:18:40|272.7|272.5|272.7|272.5|272.7|272.6|272.7|272.5|10383
1614331160000|2021-02-26 09:19:20|272.6|272.6|272.7|272.5|272.7|272.6|272.6|272.5|12352
1614331190000|2021-02-26 09:19:50|272.6|272.4|272.5|272.4|272.6|272.4|272.5|272.4|1421
1614331220000|2021-02-26 09:20:20||272.3||272.3||272.3||272.3|3597
1614331230000|2021-02-26 09:20:30||272.4||272.4||272.4||272.4|0
1614331250000|2021-02-26 09:20:50||272.3||272.3||272.3||272.3|0
1614331290000|2021-02-26 09:21:30|272.6|272.4|272.6|272.4|272.6|272.5|272.6|272.4|5106
1614331320000|2021-02-26 09:22:00|272.5||272.5||272.5||272.5||0
1614331330000|2021-02-26 09:22:10|272.6||272.5||272.6||272.5||0
1614331340000|2021-02-26 09:22:20||272.3||272.4||272.4||272.3|688
1614331350000|2021-02-26 09:22:30||272.3||272.3||272.3||272.3|1658
1614331360000|2021-02-26 09:22:40|272.4|272.4|272.5|272.4|272.5|272.4|272.4|272.4|400
1614331370000|2021-02-26 09:22:50|272.4|272.3|272.4|272.3|272.4|272.3|272.4|272.3|2391
1614331400000|2021-02-26 09:23:20|272.5||272.4||272.5||272.4||0
1614331410000|2021-02-26 09:23:30|272.3|272.2|272.3|272.2|272.3|272.2|272.3|272.2|16285
1614331440000|2021-02-26 09:24:00|272.4|272.3|272.5|272.3|272.5|272.3|272.4|272.3|1077
1614331450000|2021-02-26 09:24:10|272.4|272.4|272.5|272.3|272.5|272.4|272.4|272.3|2475
1614331460000|2021-02-26 09:24:20|272.4||272.4||272.4||272.4||0
1614331540000|2021-02-26 09:25:40|272.5|272.4|272.5|272.3|272.5|272.4|272.5|272.3|2233
1614331550000|2021-02-26 09:25:50|272.4||272.4||272.4||272.4||2753
1614331560000|2021-02-26 09:26:00|272.5||272.5||272.5||272.5||0
1614331570000|2021-02-26 09:26:10|272.4||272.4||272.4||272.4||0
1614331630000|2021-02-26 09:27:10|272.5|272.4|272.5|272.4|272.5|272.4|272.4|272.3|160
1614331640000|2021-02-26 09:27:20|272.4|272.3|272.5|272.3|272.5|272.3|272.4|272.3|4652
1614331670000|2021-02-26 09:27:50|272.4|272.2|272.4|272.2|272.4|272.2|272.4|272.2|0
1614331690000|2021-02-26 09:28:10|272.5|272.3|272.5|272.3|272.5|272.4|272.5|272.3|1198
1614331730000|2021-02-26 09:28:50||272.4||272.3||272.4||272.3|0
1614331740000|2021-02-26 09:29:00|272.4||272.4||272.4||272.4||50
1614331780000|2021-02-26 09:29:40|272.3|272.2|272.4|272.3|272.4|272.3|272.3|272.2|2842
1614331790000|2021-02-26 09:29:50|272.3|272.2|272.4|272.2|272.4|272.3|272.3|272.2|2406
1614331800000|2021-02-26 09:30:00||272.3||272.3||272.3||272.3|0
1614331840000|2021-02-26 09:30:40|272.5||272.5||272.5||272.5||1281
1614331920000|2021-02-26 09:32:00||272.4||272.3||272.4||272.3|0
1614331940000|2021-02-26 09:32:20|272.4||272.4||272.4||272.4||0
1614331990000|2021-02-26 09:33:10|272.5|272.4|272.4|272.3|272.5|272.4|272.4|272.3|8492
1614332040000|2021-02-26 09:34:00||272.2||272.2||272.2||272.2|1912
1614332050000|2021-02-26 09:34:10||272.3||272.3||272.3||272.3|0
1614332060000|2021-02-26 09:34:20|272.5||272.5||272.5||272.5||2516
1614332120000|2021-02-26 09:35:20|272.4|272.4|272.5|272.3|272.5|272.4|272.4|272.3|6055
1614332140000|2021-02-26 09:35:40|272.4|272.4|272.5|272.3|272.5|272.4|272.4|272.3|0
1614332160000|2021-02-26 09:36:00||272.4||272.4||272.4||272.4|0
1614332170000|2021-02-26 09:36:10|272.4|272.3|272.5|272.3|272.5|272.3|272.4|272.3|6143
1614332190000|2021-02-26 09:36:30|272.4|272.2|272.4|272.2|272.4|272.2|272.4|272.2|0
1614332240000|2021-02-26 09:37:20|272.3||272.3||272.3||272.3||11953
1614332260000|2021-02-26 09:37:40|272.4|272.3|272.4|272.3|272.4|272.3|272.3|272.2|2079
1614332270000|2021-02-26 09:37:50|272.3|272.2|272.4|272.3|272.4|272.3|272.3|272.2|740
1614332280000|2021-02-26 09:38:00||272.2||272.2||272.2||272.2|0
1614332320000|2021-02-26 09:38:40||272.3||272.3||272.3||272.3|0
1614332330000|2021-02-26 09:38:50|272.5|272.4|272.4|272.3|272.5|272.4|272.4|272.3|2986
1614332390000|2021-02-26 09:39:50|272.3|272.2|272.3|272.1|272.3|272.2|272.2|272.1|26319
1614332400000|2021-02-26 09:40:00||272.2||272.2||272.2||272.2|0
1614332410000|2021-02-26 09:40:10||272.1||272.1||272.2||272.1|0
1614332420000|2021-02-26 09:40:20||272.2||272.2||272.2||272.2|0
1614332430000|2021-02-26 09:40:30|272.4|272.3|272.4|272.2|272.4|272.3|272.4|272.2|1018
1614332450000|2021-02-26 09:40:50|272.3|272.3|272.3|272.1|272.3|272.3|272.3|272.1|18073
1614332460000|2021-02-26 09:41:00|272.2|272|272.2|272.1|272.3|272.1|272.2|272|4744
1614332470000|2021-02-26 09:41:10|272.3|272.2|272.4|272.3|272.4|272.3|272.3|272.1|10122
1614332480000|2021-02-26 09:41:20|272.5|272.2|272.5|272.3|272.5|272.4|272.4|272.2|23226
1614332490000|2021-02-26 09:41:30|272.4||272.5||272.5||272.4||1281
1614332500000|2021-02-26 09:41:40||272.4||272.3||272.4||272.3|0
1614332510000|2021-02-26 09:41:50|272.4|272.4|272.4|272.3|272.4|272.4|272.4|272.3|1282
1614332530000|2021-02-26 09:42:10|272.5|272.2|272.4|272.3|272.5|272.4|272.4|272.2|54220
1614332540000|2021-02-26 09:42:20|272.5|272.4|272.5|272.4|272.5|272.4|272.5|272.3|3417
1614332550000|2021-02-26 09:42:30||272.3||272.3||272.3||272.3|0
1614332570000|2021-02-26 09:42:50|272.4||272.4||272.4||272.4||0
1614332590000|2021-02-26 09:43:10|272.5|272.4|272.5|272.4|272.5|272.4|272.4|272.4|0
1614332600000|2021-02-26 09:43:20|272.6|272.3|272.6|272.5|272.6|272.5|272.5|272.3|19660
1614332610000|2021-02-26 09:43:30|272.5|272.4|272.5|272.3|272.5|272.4|272.5|272.3|134
1614332650000|2021-02-26 09:44:10|272.4|272.2|272.4|272.3|272.4|272.3|272.4|272.2|23436
1614332680000|2021-02-26 09:44:40|272.5|272.4|272.5|272.3|272.5|272.4|272.4|272.3|3782
1614332690000|2021-02-26 09:44:50|272.4||272.5||272.5||272.4||12153
1614332700000|2021-02-26 09:45:00|272.4|272.4|272.5|272.3|272.5|272.4|272.4|272.3|4367
1614332710000|2021-02-26 09:45:10|272.4||272.4||272.4||272.4||0
1614332720000|2021-02-26 09:45:20|272.5||272.5||272.5||272.5||5000
1614332740000|2021-02-26 09:45:40||272.4||272.4||272.4||272.4|0
1614332750000|2021-02-26 09:45:50|272.4|272.3|272.5|272.3|272.5|272.3|272.4|272.3|1349
1614332760000|2021-02-26 09:46:00|272.4|272.4|272.5|272.4|272.5|272.4|272.4|272.4|0
1614332770000|2021-02-26 09:46:10|272.4|272.3|272.4|272.3|272.4|272.3|272.4|272.3|4496
1614332780000|2021-02-26 09:46:20|272.5|272.4|272.5|272.4|272.5|272.4|272.5|272.3|1282
1614332810000|2021-02-26 09:46:50|272.4|272.3|272.4|272.3|272.4|272.3|272.4|272.3|1563
1614332830000|2021-02-26 09:47:10|272.5|272.4|272.5|272.4|272.5|272.4|272.4|272.4|1286
1614332840000|2021-02-26 09:47:20|272.6|272.5|272.5|272.4|272.6|272.5|272.5|272.4|6681
1614332870000|2021-02-26 09:47:50|272.4|272.3|272.5|272.3|272.5|272.3|272.4|272.3|1397
1614332880000|2021-02-26 09:48:00|272.4|272.4|272.4|272.3|272.5|272.4|272.4|272.3|6791
1614332900000|2021-02-26 09:48:20|272.5|272.4|272.5|272.3|272.5|272.4|272.4|272.3|5050
1614332910000|2021-02-26 09:48:30|||||||||1000
1614332950000|2021-02-26 09:49:10|272.4||272.4||272.4||272.4||0
1614332970000|2021-02-26 09:49:30||272.2||272.3||272.3||272.2|19703
1614333000000|2021-02-26 09:50:00|||||||||4540
1614333010000|2021-02-26 09:50:10|272.3|272.2|272.4|272.3|272.4|272.3|272.3|272.2|30841
1614333020000|2021-02-26 09:50:20||272.2||272.3||272.3||272.2|0
1614333030000|2021-02-26 09:50:30|272.3|272.2|272.2|272.1|272.3|272.2|272.2|272.1|1376
1614333040000|2021-02-26 09:50:40|272.3|272|272.2|272|272.3|272|272.1|272|3149
1614333050000|2021-02-26 09:50:50||272.1||272.1||272.1||272.1|0
1614333060000|2021-02-26 09:51:00|272.1|272|272.1|272|272.1|272|272.1|272|3267
1614333110000|2021-02-26 09:51:50|272.2||272.1||272.2||272.1||2742
1614333140000|2021-02-26 09:52:20|272|271.9|271.8|271.7|272|271.9|271.8|271.7|54332
1614333150000|2021-02-26 09:52:30|271.9|271.6|271.8|271.7|271.9|271.7|271.7|271.6|3506
1614333160000|2021-02-26 09:52:40||271.6||271.6||271.6||271.6|5238
1614333190000|2021-02-26 09:53:10||271.7||271.7||271.7||271.7|0
1614333210000|2021-02-26 09:53:30|||||||||7
1614333220000|2021-02-26 09:53:40||271.6||271.7||271.7||271.6|0
1614333230000|2021-02-26 09:53:50||271.6||271.6||271.6||271.6|0
1614333240000|2021-02-26 09:54:00||271.7||271.7||271.7||271.7|0
1614333250000|2021-02-26 09:54:10||271.6||271.6||271.7||271.6|0
1614333260000|2021-02-26 09:54:20|271.9|271.7|271.8|271.7|271.9|271.8|271.8|271.7|4514
1614333270000|2021-02-26 09:54:30|271.7|271.6|271.8|271.6|271.8|271.6|271.7|271.6|1197
1614333300000|2021-02-26 09:55:00|271.7|271.5|271.7|271.5|271.7|271.5|271.7|271.5|0
1614333310000|2021-02-26 09:55:10|271.8|271.6|271.6|271.5|271.8|271.6|271.6|271.5|1285
1614333320000|2021-02-26 09:55:20|271.7|271.6|271.7|271.6|271.7|271.6|271.6|271.5|2821
1614333340000|2021-02-26 09:55:40|271.6|271.5|271.7|271.5|271.7|271.5|271.6|271.4|13829
1614333360000|2021-02-26 09:56:00|271.8|271.6|271.8|271.7|271.8|271.7|271.8|271.6|1451
1614333410000|2021-02-26 09:56:50|271.7|271.6|271.7|271.5|271.7|271.6|271.7|271.5|7143
1614333440000|2021-02-26 09:57:20||271.6||271.6||271.6||271.6|0
1614333470000|2021-02-26 09:57:50|271.8|271.7|271.8|271.7|271.8|271.7|271.8|271.7|1961
1614333490000|2021-02-26 09:58:10|271.9||271.8||271.9||271.8||7292
1614333520000|2021-02-26 09:58:40|271.7|271.6|271.7|271.6|271.7|271.6|271.7|271.6|3870
1614333530000|2021-02-26 09:58:50|271.6|271.5|271.5|271.3|271.7|271.5|271.4|271.3|38495
1614333540000|2021-02-26 09:59:00|271.4||271.5||271.5||271.4||0
1614333550000|2021-02-26 09:59:10||271.4||271.4||271.4||271.4|0
1614333570000|2021-02-26 09:59:30|271.6|271.5|271.7|271.6|271.7|271.6|271.6|271.5|13512
1614333580000|2021-02-26 09:59:40|271.9|271.8|271.8|271.7|272|271.9|271.8|271.7|67550
1614333590000|2021-02-26 09:59:50|271.9|271.6|271.8|271.6|272|271.9|271.7|271.6|87495
1614333600000|2021-02-26 10:00:00|271.9|271.8|271.8|271.7|271.9|271.8|271.8|271.7|25000
1614333620000|2021-02-26 10:00:20|271.9|271.8|271.9|271.8|271.9|271.8|271.9|271.7|1101
1614333640000|2021-02-26 10:00:40|272.1|271.7|271.9|271.8|272.1|272|271.9|271.7|60688
1614333650000|2021-02-26 10:00:50|272|271.9|272.1|271.9|272.1|272|272|271.9|26270
1614333660000|2021-02-26 10:01:00|272|271.8|272|271.9|272.1|271.9|272|271.8|5020
1614333670000|2021-02-26 10:01:10|271.9|271.8|272.1|271.9|272.2|272.1|271.9|271.8|75882
1614333680000|2021-02-26 10:01:20|272|272.1|272.2|272.1|272.2|272.1|272|271.9|55007
1614333690000|2021-02-26 10:01:30|272.1|272|272.3|272.2|272.3|272.2|272.1|272|18571
1614333700000|2021-02-26 10:01:40|272.2|272.1|272.3|272.1|272.4|272.3|272.2|272.1|66523
1614333710000|2021-02-26 10:01:50|272.4|272.2|272.3|272.1|272.4|272.3|272.3|272.1|2130
1614333720000|2021-02-26 10:02:00|272.5|272.4|272.4|272.2|272.5|272.4|272.4|272.2|82741
1614333730000|2021-02-26 10:02:10|272.5|272.4|272.3|272.2|272.5|272.4|272.2|272.1|34203
1614333740000|2021-02-26 10:02:20|272.4|272.3|272.4|272.3|272.4|272.3|272.4|272.3|3287
1614333760000|2021-02-26 10:02:40|272.3|272.2|272.5|272.4|272.5|272.4|272.3|272.2|9168
1614333780000|2021-02-26 10:03:00|272.6|272.5|272.5|272.4|272.6|272.5|272.4|272.2|77016
1614333820000|2021-02-26 10:03:40|272.4|272.3|272.3|272.2|272.4|272.4|272.3|272.2|23885
1614333830000|2021-02-26 10:03:50|272.4||272.3||272.4||272.3||3
1614333850000|2021-02-26 10:04:10|272.4|272.3|272.3|272.2|272.4|272.3|272.3|272.2|1927
1614333870000|2021-02-26 10:04:30|272.2|272.1|272.2|272|272.2|272.1|272.2|272|4424
1614333880000|2021-02-26 10:04:40|272.3|272.2|272.3|272.2|272.3|272.2|272.2|272|61561
1614333900000|2021-02-26 10:05:00|272.2|272.1|272.3|272.1|272.3|272.1|272.2|272.1|2337
1614333910000|2021-02-26 10:05:10|272.2||272.2||272.2||272.2||0
1614333930000|2021-02-26 10:05:30|272.3|272|272.3|272.1|272.3|272.1|272.1|272|10810
1614333940000|2021-02-26 10:05:40|272.2|272|272.2|272|272.2|272|272.2|272|0
1614333970000|2021-02-26 10:06:10||272.1||272.1||272.1||272.1|0
1614334010000|2021-02-26 10:06:50|272.3|272.2|272.2|272.1|272.3|272.2|272.2|272.1|4386
1614334040000|2021-02-26 10:07:20|272.3|272.2|272.3|272.1|272.3|272.2|272.3|272.1|496
1614334080000|2021-02-26 10:08:00|||||||||34
1614334210000|2021-02-26 10:10:10||272.2||272.2||272.2||272.2|0
1614334240000|2021-02-26 10:10:40|272.2|272.1|272.3|272.1|272.3|272.1|272.2|272.1|8636
1614334290000|2021-02-26 10:11:30|272.4|272.2|272.3|272.2|272.4|272.2|272.3|272.2|4746
1614334370000|2021-02-26 10:12:50|272.4|272.3|272.4|272.2|272.4|272.3|272.4|272.2|6071
1614334380000|2021-02-26 10:13:00|272.3||272.3||272.3||272.3||0
1614334390000|2021-02-26 10:13:10|||||||||510
1614334470000|2021-02-26 10:14:30|272.2|272.1|272.2|272.1|272.3|272.2|272.2|272.1|5815
1614334480000|2021-02-26 10:14:40|272.3|272.2|272.3|272.1|272.3|272.2|272.3|272.1|5089
1614334510000|2021-02-26 10:15:10||272.2||272.2||272.2||272.2|0
1614334540000|2021-02-26 10:15:40|272.4||272.3||272.4||272.3||6670
1614334560000|2021-02-26 10:16:00|||||||||40
1614334590000|2021-02-26 10:16:30|272.2|272.1|272.3|272.1|272.3|272.2|272.2|272.1|28549
1614334620000|2021-02-26 10:17:00||272.2||272.2||272.2||272.2|0
1614334640000|2021-02-26 10:17:20|272.4||272.3||272.4||272.3||4157
1614334670000|2021-02-26 10:17:50|272.2|272.1|272.3|272.1|272.3|272.1|272.2|272.1|6074
1614334700000|2021-02-26 10:18:20||272.2||272.2||272.2||272.2|0
1614334710000|2021-02-26 10:18:30|272.2|272.1|272.3|272.1|272.3|272.1|272.2|272.1|0
1614334760000|2021-02-26 10:19:20|272.2||272.2||272.2||272.2||0
1614334770000|2021-02-26 10:19:30|272.3|272.2|272.2|272.1|272.3|272.2|272.2|272.1|9703
1614334790000|2021-02-26 10:19:50|||||||||2752
1614334810000|2021-02-26 10:20:10|272.3|272.2|272.3|272.2|272.3|272.2|272.2|272.1|8688
1614334830000|2021-02-26 10:20:30||272.1||272.1||272.1||272.1|1619
1614334870000|2021-02-26 10:21:10|272.4|272.2|272.3|272.2|272.4|272.2|272.3|272.2|2907
1614334880000|2021-02-26 10:21:20|272.4|272.3|272.3|272.2|272.4|272.3|272.3|272.2|2178
1614334930000|2021-02-26 10:22:10|272.2|272.1|272.2|272.1|272.2|272.1|272.2|272.1|14944
1614334940000|2021-02-26 10:22:20|272.3||272.2||272.3||272.2||0
1614334950000|2021-02-26 10:22:30||272||272||272||272|0
1614334960000|2021-02-26 10:22:40|272.1|271.9|272.1|272|272.1|272|272.1|271.9|3130
1614334990000|2021-02-26 10:23:10|272|271.9|272|271.9|272.1|271.9|272|271.9|2
1614335020000|2021-02-26 10:23:40|271.9|271.8|272|271.8|272|271.8|271.9|271.8|7679
1614335030000|2021-02-26 10:23:50|271.9|271.7|271.8|271.7|271.9|271.7|271.8|271.6|3003
1614335040000|2021-02-26 10:24:00||271.6||271.6||271.6||271.6|725
1614335060000|2021-02-26 10:24:20||271.7||271.7||271.7||271.7|0
1614335090000|2021-02-26 10:24:50|271.9|271.8|271.9|271.8|271.9|271.8|271.9|271.8|11423
1614335100000|2021-02-26 10:25:00||271.7||271.7||271.7||271.7|3959
1614335130000|2021-02-26 10:25:30|271.8|271.6|271.8|271.6|271.8|271.6|271.8|271.6|0
1614335170000|2021-02-26 10:26:10|271.7|271.7|271.6|271.4|271.7|271.7|271.5|271.4|41296
1614335180000|2021-02-26 10:26:20|271.7|271.5|271.6|271.5|271.7|271.5|271.6|271.5|12140
1614335330000|2021-02-26 10:28:50|||||||||2616
1614335360000|2021-02-26 10:29:20|271.7|271.6|271.6|271.5|271.7|271.6|271.6|271.5|1743
1614335390000|2021-02-26 10:29:50|||||||||78
1614335400000|2021-02-26 10:30:00|||||||||200
1614335420000|2021-02-26 10:30:20|271.7|271.6|271.6|271.5|271.7|271.6|271.6|271.5|1482
1614335430000|2021-02-26 10:30:30|271.8|271.6|271.8|271.7|271.8|271.7|271.7|271.6|14400
1614335450000|2021-02-26 10:30:50|271.9|271.8|271.9|271.8|271.9|271.8|271.9|271.8|3772
1614335470000|2021-02-26 10:31:10|271.8|271.7|271.9|271.7|271.9|271.7|271.8|271.7|3770
1614335480000|2021-02-26 10:31:20|272|271.8|272.1|271.9|272.1|271.9|272|271.8|3026
1614335490000|2021-02-26 10:31:30|272|271.8|272|271.8|272|271.8|272|271.8|0
1614335520000|2021-02-26 10:32:00||271.9||271.9||271.9||271.9|2000
1614335550000|2021-02-26 10:32:30|272.1||272||272.1||272||1358
1614335590000|2021-02-26 10:33:10|271.9|271.8|272|271.8|272|271.8|271.9|271.8|5867
1614335600000|2021-02-26 10:33:20||271.9||271.9||271.9||271.9|0
1614335610000|2021-02-26 10:33:30||271.8||271.8||271.8||271.8|0
1614335620000|2021-02-26 10:33:40||271.9||271.9||271.9||271.9|0
1614335670000|2021-02-26 10:34:30|271.9|271.8|271.9|271.8|271.9|271.8|271.9|271.8|838
1614335690000|2021-02-26 10:34:50|271.8|271.7|271.9|271.8|271.9|271.8|271.8|271.7|0
1614335710000|2021-02-26 10:35:10|272|271.9|272|271.9|272|271.9|272|271.9|10234
1614335720000|2021-02-26 10:35:20||271.8||271.9||271.9||271.8|0
1614335740000|2021-02-26 10:35:40||271.8||271.8||271.8||271.8|0
1614335760000|2021-02-26 10:36:00||271.9||271.9||271.9||271.9|0
1614335810000|2021-02-26 10:36:50||271.8||271.8||271.8||271.8|5363
1614335820000|2021-02-26 10:37:00||271.9||271.8||271.9||271.8|0
1614335840000|2021-02-26 10:37:20||271.9||271.9||271.9||271.9|0
1614335850000|2021-02-26 10:37:30||271.8||271.8||271.8||271.8|768
1614335910000|2021-02-26 10:38:30||271.9||271.9||271.9||271.9|0
1614335950000|2021-02-26 10:39:10|||||||||11652
1614336050000|2021-02-26 10:40:50||271.8||271.8||271.9||271.8|6270
1614336080000|2021-02-26 10:41:20|271.9||271.9||271.9||271.9||0
1614336090000|2021-02-26 10:41:30||271.7||271.8||271.8||271.7|7807
1614336100000|2021-02-26 10:41:40||271.7||271.7||271.8||271.7|724
1614336110000|2021-02-26 10:41:50|271.8||271.8||271.9||271.8||0
1614336120000|2021-02-26 10:42:00|271.7|271.6|271.8|271.7|271.8|271.7|271.7|271.6|3196
1614336150000|2021-02-26 10:42:30|271.7|271.6|271.7|271.6|271.7|271.6|271.7|271.6|0
1614336160000|2021-02-26 10:42:40|271.8|271.7|271.8|271.7|271.8|271.7|271.8|271.6|9611
1614336180000|2021-02-26 10:43:00|||||||||1000
1614336200000|2021-02-26 10:43:20|||||||||100
1614336230000|2021-02-26 10:43:50|||||||||2912
1614336250000|2021-02-26 10:44:10|271.9|271.8|271.9|271.8|271.9|271.8|271.9|271.8|5730
1614336270000|2021-02-26 10:44:30|271.8|271.7|271.8|271.7|271.8|271.7|271.8|271.7|0
1614336280000|2021-02-26 10:44:40|271.9|271.8|271.8|271.7|271.9|271.8|271.8|271.7|6
1614336290000|2021-02-26 10:44:50|271.9|271.8|271.9|271.8|271.9|271.8|271.9|271.8|7
1614336340000|2021-02-26 10:45:40|272|271.9|272|271.9|272|271.9|272|271.9|1222
1614336350000|2021-02-26 10:45:50|271.9|271.8|272|271.8|272|271.8|271.9|271.8|0
1614336360000|2021-02-26 10:46:00|271.9||272||272||271.9||0
1614336400000|2021-02-26 10:46:40|271.9||272||272||271.9||0
1614336420000|2021-02-26 10:47:00|271.9||271.9||271.9||271.9||100
1614336450000|2021-02-26 10:47:30|271.8|271.7|271.8|271.7|271.9|271.7|271.8|271.7|4600
1614336460000|2021-02-26 10:47:40|||||||||1000
1614336480000|2021-02-26 10:48:00|271.9|271.8|271.9|271.7|271.9|271.8|271.9|271.7|6747
1614336490000|2021-02-26 10:48:10|271.8||271.9||271.9||271.8||2000
1614336510000|2021-02-26 10:48:30|271.8||271.8||271.8||271.8||0
1614336530000|2021-02-26 10:48:50|271.9|271.8|271.9|271.8|271.9|271.8|271.9|271.8|0
1614336550000|2021-02-26 10:49:10|271.8|271.7|271.9|271.7|271.9|271.7|271.8|271.7|963
1614336560000|2021-02-26 10:49:20|271.8|271.8|271.9|271.8|271.9|271.8|271.8|271.7|0
1614336590000|2021-02-26 10:49:50|271.8|271.7|271.9|271.7|271.9|271.8|271.8|271.7|11859
1614336600000|2021-02-26 10:50:00|271.8||271.8||271.8||271.8||3258
1614336610000|2021-02-26 10:50:10||271.6||271.7||271.7||271.6|0
1614336660000|2021-02-26 10:51:00|271.7|271.6|271.7|271.6|271.7|271.6|271.7|271.6|3845
1614336710000|2021-02-26 10:51:50|271.8|271.7|271.7|271.6|271.8|271.7|271.7|271.6|1170
1614336720000|2021-02-26 10:52:00|271.6|271.5|271.7|271.5|271.7|271.6|271.6|271.5|4590
1614336740000|2021-02-26 10:52:20||271.6||271.6||271.6||271.6|0
1614336750000|2021-02-26 10:52:30|271.6|271.5|271.6|271.5|271.6|271.5|271.6|271.5|0
1614336790000|2021-02-26 10:53:10|271.7|271.6|271.7|271.5|271.7|271.6|271.7|271.5|983
1614336800000|2021-02-26 10:53:20|271.6||271.6||271.7||271.6||0
1614336880000|2021-02-26 10:54:40|271.7|271.6|271.7|271.6|271.7|271.6|271.7|271.6|874
1614336890000|2021-02-26 10:54:50|271.8|271.7|271.8|271.6|271.8|271.7|271.7|271.6|21193
1614336970000|2021-02-26 10:56:10||271.7||271.7||271.7||271.7|0
1614336990000|2021-02-26 10:56:30|271.7|271.6|271.8|271.6|271.8|271.6|271.7|271.6|4791
1614337020000|2021-02-26 10:57:00|271.7||271.7||271.8||271.7||0
1614337050000|2021-02-26 10:57:30||271.5||271.6||271.6||271.5|3066
1614337090000|2021-02-26 10:58:10||271.5||271.5||271.5||271.5|894
1614337120000|2021-02-26 10:58:40||271.6||271.6||271.6||271.6|0
1614337140000|2021-02-26 10:59:00|271.6|271.5|271.6|271.5|271.7|271.5|271.6|271.5|4765
1614337170000|2021-02-26 10:59:30|271.5|271.4|271.4|271.3|271.6|271.4|271.4|271.2|36678
1614337190000|2021-02-26 10:59:50|271.3|271.2|271.3|271.1|271.3|271.2|271.3|271.1|1
1614337200000|2021-02-26 11:00:00||271.2||271.1||271.2||271.1|0
1614337220000|2021-02-26 11:00:20|271.2||271.2||271.3||271.2||368
1614337230000|2021-02-26 11:00:30|271.3|271.2|271.3|271.1|271.3|271.2|271.3|271.1|1935
1614337250000|2021-02-26 11:00:50|271.4|271.2|271.4|271.2|271.4|271.3|271.4|271.2|4478
1614337300000|2021-02-26 11:01:40|271.5|271.3|271.3|271.2|271.5|271.3|271.3|271.2|4038
1614337310000|2021-02-26 11:01:50||271.1||271.1||271.1||271.1|0
1614337340000|2021-02-26 11:02:20||271.2||271.2||271.2||271.2|0
1614337390000|2021-02-26 11:03:10|271.5|271.4|271.4|271.3|271.6|271.5|271.4|271.3|89039
1614337400000|2021-02-26 11:03:20|271.5|271.4|271.6|271.4|271.7|271.6|271.5|271.4|80900
1614337410000|2021-02-26 11:03:30|271.5|271.6|271.6|271.4|271.8|271.7|271.5|271.4|28328
1614337450000|2021-02-26 11:04:10|271.5||271.6||271.6||271.5||875
1614337480000|2021-02-26 11:04:40|271.7|271.5|271.7|271.5|271.7|271.5|271.7|271.5|4394
1614337500000|2021-02-26 11:05:00|271.6||271.7||271.7||271.6||874
1614337520000|2021-02-26 11:05:20|271.6|271.4|271.4|271.3|271.6|271.4|271.4|271.3|33052
1614337540000|2021-02-26 11:05:40|271.5|271.4|271.6|271.4|271.6|271.4|271.4|271.3|3767
1614337550000|2021-02-26 11:05:50||271.5||271.5||271.5||271.4|7822
1614337560000|2021-02-26 11:06:00|271.5|271.4|271.5|271.3|271.5|271.4|271.5|271.3|2
1614337570000|2021-02-26 11:06:10|271.4||271.4||271.4||271.4||0
1614337590000|2021-02-26 11:06:30||271.2||271.2||271.2||271.2|2313
1614337600000|2021-02-26 11:06:40|271.3|271.1|271.3|271.1|271.3|271.1|271.3|271.1|0
1614337610000|2021-02-26 11:06:50||271.2||271.1||271.2||271.1|0
1614337630000|2021-02-26 11:07:10||271.2||271.1||271.2||271.1|0
1614337690000|2021-02-26 11:08:10||271.2||271.1||271.2||271.1|0
1614337760000|2021-02-26 11:09:20|271.2|271.2|271.3|271.2|271.3|271.2|271.2|271.2|779
1614337770000|2021-02-26 11:09:30|271.2|271.1|271.2|271.1|271.2|271.1|271.2|271.1|0
1614337830000|2021-02-26 11:10:30|271.3|271.2|271.3|271.2|271.3|271.2|271.2|271.1|5104
1614337870000|2021-02-26 11:11:10|271.4|271.3|271.4|271.2|271.4|271.3|271.4|271.2|7592
1614337900000|2021-02-26 11:11:40|271.3|271.1|271.3|271.2|271.3|271.2|271.2|271.1|4147
1614337920000|2021-02-26 11:12:00|271.4||271.4||271.4||271.4||0
1614337930000|2021-02-26 11:12:10||271.3||271.3||271.3||271.3|0
1614337940000|2021-02-26 11:12:20||271.2||271.2||271.2||271.2|3120
1614337990000|2021-02-26 11:13:10|271.3||271.3||271.3||271.3||0
1614338010000|2021-02-26 11:13:30|||||||||4153
1614338030000|2021-02-26 11:13:50||271.1||271.1||271.1||271.1|11
1614338050000|2021-02-26 11:14:10||271.2||271.2||271.2||271.2|0
1614338070000|2021-02-26 11:14:30|||||||||500
1614338080000|2021-02-26 11:14:40|||||||||161
1614338090000|2021-02-26 11:14:50||271.1||271.1||271.2||271.1|2645
1614338110000|2021-02-26 11:15:10||271.2||271.2||271.2||271.1|1247
1614338170000|2021-02-26 11:16:10|271.4|271.3|271.4|271.3|271.4|271.3|271.4|271.3|2826
1614338180000|2021-02-26 11:16:20|271.3|271.2|271.4|271.2|271.4|271.2|271.3|271.2|500
1614338190000|2021-02-26 11:16:30|271.3||271.3||271.3||271.3||0
1614338250000|2021-02-26 11:17:30|271.2|271.1|271.2|271.1|271.2|271.1|271.2|271.1|1622
1614338300000|2021-02-26 11:18:20|271.1|271|271.1|271|271.1|271|271.1|271|61844
1614338360000|2021-02-26 11:19:20|271|270.9|271|270.8|271|270.9|270.9|270.8|34088
1614338390000|2021-02-26 11:19:50|270.9||270.9||270.9||270.9||0
1614338400000|2021-02-26 11:20:00|270.8|270.7|270.8|270.7|270.8|270.7|270.8|270.7|5694
1614338420000|2021-02-26 11:20:20||270.6||270.6||270.7||270.6|10034
1614338460000|2021-02-26 11:21:00|270.7||270.7||270.7||270.7||5000
1614338470000|2021-02-26 11:21:10|270.6|270.5|270.7|270.6|270.7|270.6|270.6|270.5|4650
1614338480000|2021-02-26 11:21:20||270.5||270.5||270.5||270.5|0
1614338500000|2021-02-26 11:21:40|270.6||270.6||270.6||270.6||0
1614338510000|2021-02-26 11:21:50|270.5|270.4|270.6|270.5|270.6|270.5|270.5|270.4|15083
1614338520000|2021-02-26 11:22:00|270.5|270.4|270.6|270.4|270.6|270.5|270.5|270.4|879
1614338530000|2021-02-26 11:22:10|270.5|270|270.3|270.2|270.5|270.2|270.3|270|94612
1614338540000|2021-02-26 11:22:20|270.4|270.3|270.4|270.3|270.4|270.3|270.4|270.3|3
1614338550000|2021-02-26 11:22:30|270.5|270.4|270.6|270.4|270.6|270.5|270.5|270.4|9095
1614338570000|2021-02-26 11:22:50|270.5|270.5|270.7|270.5|270.7|270.6|270.5|270.4|3031
1614338580000|2021-02-26 11:23:00|270.6|270.2|270.5|270.3|270.6|270.4|270.4|270.2|52781
1614338590000|2021-02-26 11:23:10|270.6|270.4|270.6|270.4|270.6|270.5|270.6|270.4|8711
1614338600000|2021-02-26 11:23:20|||||||||157
1614338610000|2021-02-26 11:23:30|270.7|270.5|270.7|270.5|270.7|270.6|270.6|270.4|9926
1614338640000|2021-02-26 11:24:00|270.6|270.6|270.7|270.5|270.7|270.6|270.6|270.5|2
1614338690000|2021-02-26 11:24:50|270.8|270.6|270.9|270.7|270.9|270.8|270.8|270.6|8026
1614338700000|2021-02-26 11:25:00|270.8|270.6|270.9|270.7|271|270.9|270.8|270.6|20429
1614338710000|2021-02-26 11:25:10|270.8|270.6|270.7|270.6|270.8|270.6|270.7|270.6|0
1614338720000|2021-02-26 11:25:20|270.6|270.5|270.6|270.5|270.6|270.5|270.6|270.4|5037
1614338730000|2021-02-26 11:25:30|270.5|270.4|270.5|270.4|270.5|270.4|270.5|270.4|1250
1614338760000|2021-02-26 11:26:00|270.6|270.5|270.6|270.4|270.6|270.5|270.6|270.4|2
1614338800000|2021-02-26 11:26:40|270.7|270.5|270.6|270.5|270.7|270.6|270.6|270.5|6001
1614338810000|2021-02-26 11:26:50|270.7|270.6|270.7|270.6|270.7|270.6|270.7|270.6|4082
1614338820000|2021-02-26 11:27:00|270.6|270.5|270.6|270.5|270.6|270.5|270.6|270.5|0
1614338830000|2021-02-26 11:27:10|270.7||270.6||270.7||270.6||0
1614338890000|2021-02-26 11:28:10|270.7|270.6|270.7|270.6|270.7|270.6|270.7|270.6|2
1614338910000|2021-02-26 11:28:30|270.6|270.5|270.7|270.6|270.8|270.7|270.6|270.5|7980
1614338920000|2021-02-26 11:28:40|270.8|270.7|270.8|270.7|270.8|270.7|270.7|270.6|6464
1614338930000|2021-02-26 11:28:50||270.6||270.6||270.6||270.6|1359
1614338950000|2021-02-26 11:29:10|270.7||270.7||270.7||270.7||0
1614338960000|2021-02-26 11:29:20|||||||||36
1614338980000|2021-02-26 11:29:40|270.8|270.7|270.8|270.7|270.8|270.7|270.8|270.7|2
1614339030000|2021-02-26 11:30:30|270.7|270.6|270.8|270.6|270.8|270.6|270.7|270.6|1689
1614339040000|2021-02-26 11:30:40||270.7||270.6||270.7||270.6|0
1614339060000|2021-02-26 11:31:00|270.7||270.7||270.7||270.7||0
1614339070000|2021-02-26 11:31:10|270.8|270.7|270.8|270.7|270.8|270.7|270.8|270.7|875
1614339080000|2021-02-26 11:31:20|270.7|270.6|270.8|270.6|270.8|270.6|270.7|270.6|6000
1614339090000|2021-02-26 11:31:30|270.7||270.7||270.7||270.7||0
1614339100000|2021-02-26 11:31:40|270.8|270.7|270.8|270.7|270.8|270.7|270.8|270.6|359
1614339110000|2021-02-26 11:31:50|270.7|270.6|270.5|270.3|270.7|270.6|270.4|270.3|44579
1614339120000|2021-02-26 11:32:00||270.4||270.4||270.4||270.4|0
1614339140000|2021-02-26 11:32:20||270.3||270.3||270.3||270.3|0
1614339160000|2021-02-26 11:32:40|270.4||270.5||270.5||270.4||1500
1614339170000|2021-02-26 11:32:50|270.4|270.4|270.5|270.3|270.5|270.4|270.4|270.3|369
1614339180000|2021-02-26 11:33:00|270.4||270.4||270.4||270.4||0
1614339190000|2021-02-26 11:33:10||270.2||270.2||270.2||270.2|1634
1614339240000|2021-02-26 11:34:00|270.3|270.1|270.3|270.1|270.3|270.1|270.3|270.1|1012
1614339250000|2021-02-26 11:34:10|||||||||1000
1614339330000|2021-02-26 11:35:30|270.2||270.3||270.3||270.2||0
1614339340000|2021-02-26 11:35:40|||||||||310
1614339370000|2021-02-26 11:36:10|||||||||40
1614339380000|2021-02-26 11:36:20|270.4|270.2|270.3|270.2|270.4|270.3|270.3|270.2|14959
1614339390000|2021-02-26 11:36:30|270.4||270.4||270.4||270.3||2293
1614339400000|2021-02-26 11:36:40|270.3||270.4||270.4||270.3||0
1614339410000|2021-02-26 11:36:50||270.3||270.3||270.3||270.2|4
1614339420000|2021-02-26 11:37:00||270.2||270.3||270.3||270.2|3064
1614339430000|2021-02-26 11:37:10||270.2||270.2||270.2||270.2|0
1614339440000|2021-02-26 11:37:20||270.3||270.3||270.3||270.3|1000
1614339470000|2021-02-26 11:37:50||270.2||270.2||270.2||270.2|0
1614339510000|2021-02-26 11:38:30|270.3|270.3|270.4|270.2|270.4|270.3|270.3|270.2|1271
1614339530000|2021-02-26 11:38:50|270.3||270.3||270.3||270.3||0
1614339540000|2021-02-26 11:39:00|270.4|270.3|270.4|270.2|270.4|270.3|270.3|270.2|2300
1614339590000|2021-02-26 11:39:50|270.3||270.3||270.3||270.3||0
1614339650000|2021-02-26 11:40:50|270.4|270.3|270.4|270.2|270.4|270.3|270.3|270.2|3779
1614339700000|2021-02-26 11:41:40|||||||||5000
1614339730000|2021-02-26 11:42:10|270.3||270.3||270.3||270.3||0
1614339750000|2021-02-26 11:42:30|270.2|270.1|270.3|270.2|270.3|270.2|270.2|270.1|8309
1614339780000|2021-02-26 11:43:00|270.4|270.3|270.4|270.2|270.4|270.3|270.4|270.2|3967
1614339790000|2021-02-26 11:43:10|270.3||270.3||270.3||270.3||0
1614339930000|2021-02-26 11:45:30|270.2|270.1|270.3|270.1|270.3|270.2|270.2|270.1|7276
1614339960000|2021-02-26 11:46:00||270.2||270.2||270.2||270.2|0
1614339990000|2021-02-26 11:46:30|270.2|270.1|270.3|270.1|270.3|270.2|270.2|270.1|1169
1614340020000|2021-02-26 11:47:00||270.2||270.1||270.2||270.1|0
1614340060000|2021-02-26 11:47:40||270.2||270.2||270.2||270.2|0
1614340070000|2021-02-26 11:47:50|270.4|270.3|270.3|270.2|270.4|270.3|270.3|270.2|19681
1614340080000|2021-02-26 11:48:00|270.4|270.3|270.3|270.2|270.4|270.3|270.3|270.2|1300
1614340140000|2021-02-26 11:49:00|270.2|270.1|270.3|270.2|270.3|270.2|270.2|270.1|5556
1614340230000|2021-02-26 11:50:30|270.2|270.1|270|269.9|270.3|270.1|270|269.9|50454
1614340250000|2021-02-26 11:50:50|270.1|270|270.2|270.1|270.2|270.1|270.1|270|2851
1614340260000|2021-02-26 11:51:00|270.1|270|270.3|270.2|270.4|270.2|270.1|270|19606
1614340270000|2021-02-26 11:51:10|270.4||270.3||270.4||270.3||0
1614340280000|2021-02-26 11:51:20|270.4||270.3||270.4||270.3||0
1614340310000|2021-02-26 11:51:50|270.4|270.3|270.4|270.3|270.6|270.4|270.3|270.2|16623
1614340370000|2021-02-26 11:52:50|270.5|270.4|270.6|270.4|270.6|270.4|270.5|270.4|6584
1614340380000|2021-02-26 11:53:00|270.5|270.5|270.8|270.6|270.8|270.6|270.5|270.4|9360
1614340390000|2021-02-26 11:53:10|270.7||270.8||270.8||270.7||0
1614340480000|2021-02-26 11:54:40|270.9|270.7|270.8|270.6|270.9|270.8|270.7|270.6|98769
1614340490000|2021-02-26 11:54:50|||||||||100
1614340510000|2021-02-26 11:55:10||270.7||270.7||270.7||270.7|0
1614340540000|2021-02-26 11:55:40|270.9|270.8|270.8|270.7|270.9|270.8|270.8|270.7|5178
1614340570000|2021-02-26 11:56:10|||||||||2
1614340590000|2021-02-26 11:56:30|271|270.9|271|270.9|271|270.9|271|270.8|35917
1614340610000|2021-02-26 11:56:50|271.1|271|271.1|270.9|271.1|271|271.1|270.9|3368
1614340620000|2021-02-26 11:57:00||271||271||271||271|0
1614340640000|2021-02-26 11:57:20|271.2|271.1|271.2|271.1|271.3|271.2|271.2|271.1|16819
1614340650000|2021-02-26 11:57:30|||||||||8250
1614340660000|2021-02-26 11:57:40|271.3|271|271.3|271|271.3|271.1|271.1|271|23505
1614340670000|2021-02-26 11:57:50|271.2||271.2||271.2||271.2||0
1614340730000|2021-02-26 11:58:50|271.1|270.9|271|270.9|271.1|270.9|271|270.9|7150
1614340770000|2021-02-26 11:59:30|271.1||271.1||271.1||271.1||1237
1614340780000|2021-02-26 11:59:40|271.2|271|271.1|271|271.2|271|271.1|270.9|0
1614340790000|2021-02-26 11:59:50||270.9||270.9||270.9||270.9|0
1614340820000|2021-02-26 12:00:20|271.2|271|271.2|271|271.2|271.1|271.1|271|8131
1614340830000|2021-02-26 12:00:30|271.1|271.1|271.2|271.1|271.2|271.1|271.1|271|19
1614340860000|2021-02-26 12:01:00||271||271||271.1||271|2233
1614340870000|2021-02-26 12:01:10||271.1||271.1||271.1||271|0
1614340890000|2021-02-26 12:01:30||271||271.1||271.1||271|0
1614340900000|2021-02-26 12:01:40|271.4|271|271.3|271.1|271.4|271.2|271.3|271|50800
1614340910000|2021-02-26 12:01:50||271.2||271.2||271.2||271.1|0
1614340930000|2021-02-26 12:02:10|271.4|271.3|271.4|271.2|271.4|271.3|271.3|271.2|886
1614340940000|2021-02-26 12:02:20||271.3||271.3||271.3||271.2|1223
1614340950000|2021-02-26 12:02:30||271.2||271.2||271.3||271.2|0
1614340960000|2021-02-26 12:02:40||271.3||271.3||271.3||271.3|0
1614340980000|2021-02-26 12:03:00|271.6|271.5|271.6|271.5|271.6|271.5|271.6|271.5|39070
1614340990000|2021-02-26 12:03:10|271.7|271.4|271.6|271.4|271.7|271.4|271.6|271.4|8777
1614341000000|2021-02-26 12:03:20|271.5||271.6||271.6||271.5||0
1614341020000|2021-02-26 12:03:40|271.5||271.5||271.5||271.5||0
1614341050000|2021-02-26 12:04:10|271.6|271.5|271.6|271.5|271.6|271.5|271.5|271.4|84
1614341060000|2021-02-26 12:04:20|271.7||271.7||271.7||271.7||5260
1614341070000|2021-02-26 12:04:30||271.6||271.5||271.6||271.5|0
1614341090000|2021-02-26 12:04:50|271.6|271.6|271.7|271.6|271.7|271.6|271.6|271.5|21
1614341110000|2021-02-26 12:05:10|||||||||1
1614341170000|2021-02-26 12:06:10|271.6|271.4|271.6|271.5|271.6|271.5|271.6|271.4|21500
1614341180000|2021-02-26 12:06:20|271.7|271.6|271.7|271.5|271.7|271.6|271.7|271.5|4937
1614341190000|2021-02-26 12:06:30||271.6||271.6||271.6||271.6|0
1614341230000|2021-02-26 12:07:10|271.6|271.5|271.6|271.5|271.6|271.5|271.6|271.5|985
1614341240000|2021-02-26 12:07:20||271.4||271.4||271.5||271.4|0
1614341260000|2021-02-26 12:07:40|271.5|271.3|271.5|271.3|271.5|271.3|271.5|271.3|1600
1614341270000|2021-02-26 12:07:50|271.4||271.4||271.4||271.4||0
1614341330000|2021-02-26 12:08:50|271.5|271.4|271.5|271.3|271.6|271.4|271.4|271.3|13202
1614341340000|2021-02-26 12:09:00|271.4|271.2|271.3|271.2|271.4|271.2|271.3|271.1|22879
1614341360000|2021-02-26 12:09:20|271.2|271.1|271.2|271.1|271.2|271.1|271.2|271.1|1277
1614341400000|2021-02-26 12:10:00||271||271||271||271|13276
1614341410000|2021-02-26 12:10:10||271.1||271.1||271.1||271.1|30
1614341420000|2021-02-26 12:10:20|271.1|271|271.1|271|271.1|271|271.1|271|1
1614341430000|2021-02-26 12:10:30|271.2|271.1|271.2|271.1|271.2|271.1|271.2|271.1|1736
1614341440000|2021-02-26 12:10:40|271.3|271.2|271.2|271.1|271.3|271.2|271.2|271.1|8488
1614341510000|2021-02-26 12:11:50|271.3|271.2|271.3|271.1|271.3|271.2|271.3|271.1|7737
1614341520000|2021-02-26 12:12:00|271.2|271.2|271.4|271.2|271.4|271.2|271.2|271.2|1396
1614341530000|2021-02-26 12:12:10|271.3|271.1|271.2|271.1|271.3|271.2|271.2|271.1|5528
1614341540000|2021-02-26 12:12:20|271.3|271.2|271.3|271.1|271.3|271.2|271.3|271.1|27
1614341560000|2021-02-26 12:12:40|271.2||271.2||271.2||271.2||0
1614341570000|2021-02-26 12:12:50|271.3|271.2|271.3|271.1|271.3|271.2|271.2|271.1|5406
1614341580000|2021-02-26 12:13:00|271.2||271.2||271.2||271.2||0
1614341590000|2021-02-26 12:13:10|271.3|271.2|271.3|271.1|271.3|271.2|271.2|271.1|7226
1614341610000|2021-02-26 12:13:30|271.2|271|271.2|271|271.2|271|271.1|271|2953
1614341620000|2021-02-26 12:13:40|271.1|271.1|271.2|271|271.2|271.1|271.1|271|1259
1614341630000|2021-02-26 12:13:50||271.1||271||271.1||271|0
1614341640000|2021-02-26 12:14:00||271.1||271.1||271.1||271.1|250
1614341650000|2021-02-26 12:14:10|271.3||271.3||271.3||271.3||0
1614341660000|2021-02-26 12:14:20|271.2||271.2||271.2||271.2||0
1614341680000|2021-02-26 12:14:40|||||||||900
1614341730000|2021-02-26 12:15:30|271.3|271.2|271.3|271.2|271.4|271.2|271.3|271.2|676
1614341740000|2021-02-26 12:15:40|271.4|271.3|271.4|271.3|271.4|271.3|271.4|271.3|28
1614341750000|2021-02-26 12:15:50|271.3|271.2|271.3|271.1|271.3|271.2|271.3|271.1|4827
1614341780000|2021-02-26 12:16:20||271.2||271.2||271.2||271.2|0
1614341810000|2021-02-26 12:16:50|271.4|271.3|271.3|271.2|271.4|271.3|271.3|271.2|1411
1614341900000|2021-02-26 12:18:20|271.4|271.3|271.4|271.3|271.4|271.3|271.4|271.3|2327
1614341920000|2021-02-26 12:18:40|271.5|271.4|271.5|271.4|271.5|271.4|271.5|271.4|1100
1614341930000|2021-02-26 12:18:50|271.4|271.3|271.4|271.3|271.5|271.3|271.4|271.3|2633
1614342060000|2021-02-26 12:21:00|271.3|271.2|271.3|271.1|271.3|271.2|271.3|271.1|5279
1614342080000|2021-02-26 12:21:20|271.2||271.2||271.2||271.2||0
1614342110000|2021-02-26 12:21:50|||||||||1559
1614342130000|2021-02-26 12:22:10|271.3|271.2|271.3|271.2|271.3|271.2|271.2|271.1|10331
1614342150000|2021-02-26 12:22:30|271.4|271.3|271.4|271.3|271.4|271.3|271.4|271.3|3513
1614342170000|2021-02-26 12:22:50|271.5|271.4|271.4|271.3|271.5|271.4|271.3|271.2|33852
1614342180000|2021-02-26 12:23:00||271.2||271.2||271.2||271.2|1319
1614342190000|2021-02-26 12:23:10|271.5|271.3|271.5|271.3|271.5|271.3|271.5|271.3|0
1614342200000|2021-02-26 12:23:20|271.4|271.4|271.6|271.5|271.6|271.5|271.4|271.3|16992
1614342230000|2021-02-26 12:23:50|271.7|271.6|271.6|271.5|271.7|271.6|271.6|271.5|2695
1614342270000|2021-02-26 12:24:30|271.7||271.6||271.7||271.6||157
1614342300000|2021-02-26 12:25:00|271.7|271.6|271.7|271.6|271.7|271.6|271.7|271.6|2
1614342360000|2021-02-26 12:26:00|271.6|271.5|271.7|271.6|271.7|271.6|271.6|271.5|2845
1614342370000|2021-02-26 12:26:10|271.6|271.5|271.7|271.5|271.7|271.5|271.6|271.5|982
1614342380000|2021-02-26 12:26:20|271.6||271.7||271.7||271.6||0
1614342390000|2021-02-26 12:26:30|271.6||271.7||271.7||271.6||0
1614342410000|2021-02-26 12:26:50|271.6||271.6||271.6||271.6||0
1614342480000|2021-02-26 12:28:00|||||||||10
1614342560000|2021-02-26 12:29:20|271.5|271.4|271.4|271.3|271.5|271.4|271.4|271.2|21510
1614342590000|2021-02-26 12:29:50|271.3|271.2|271.3|271.1|271.3|271.2|271.3|271.1|138
1614342610000|2021-02-26 12:30:10|271.2|271.2|271.2|271|271.2|271.2|271.2|271|2842
1614342640000|2021-02-26 12:30:40|271.1|270.9|271.1|270.9|271.1|270.9|271.1|270.9|0
1614342650000|2021-02-26 12:30:50|271||271.1||271.1||271||0
1614342660000|2021-02-26 12:31:00||271||270.9||271||270.9|0
1614342670000|2021-02-26 12:31:10||271||271||271||271|0
1614342680000|2021-02-26 12:31:20||270.9||270.9||270.9||270.9|0
1614342700000|2021-02-26 12:31:40|271|270.8|271|270.8|271|270.8|271|270.8|5749
1614342750000|2021-02-26 12:32:30|270.9||271||271||270.9||0
1614342820000|2021-02-26 12:33:40|271.1|270.9|271.1|270.9|271.1|271|271|270.9|3029
1614342840000|2021-02-26 12:34:00||271||271||271||271|0
1614342850000|2021-02-26 12:34:10||270.9||270.9||270.9||270.9|1714
1614342950000|2021-02-26 12:35:50|271||271||271||271||5050
1614342960000|2021-02-26 12:36:00|271.1|271|271.1|271|271.1|271|271.1|271|450
1614342970000|2021-02-26 12:36:10|||||||||500
1614343110000|2021-02-26 12:38:30|||||||||1000
1614343170000|2021-02-26 12:39:30|271.2|271.1|271.2|271.1|271.2|271.1|271.2|271.1|9148
1614343200000|2021-02-26 12:40:00|271.3|271.2|271.3|271.2|271.4|271.2|271.2|271.2|11644
1614343220000|2021-02-26 12:40:20|271.4|271.3|271.4|271.3|271.5|271.3|271.3|271.2|18900
1614343250000|2021-02-26 12:40:50|||||||||1500
1614343260000|2021-02-26 12:41:00|271.3|271.2|271.3|271.2|271.3|271.2|271.3|271.2|7911
1614343270000|2021-02-26 12:41:10|271.4|271.3|271.4|271.3|271.4|271.3|271.4|271.2|1290
1614343280000|2021-02-26 12:41:20||271.2||271.2||271.2||271.2|0
1614343300000|2021-02-26 12:41:40||271.3||271.3||271.3||271.3|0
1614343310000|2021-02-26 12:41:50|271.3|271.2|271.4|271.2|271.4|271.3|271.3|271.2|2557
1614343330000|2021-02-26 12:42:10|271.3|271.1|271.4|271.3|271.4|271.3|271.3|271.1|22098
1614343340000|2021-02-26 12:42:20||271.2||271.3||271.3||271.2|0
1614343380000|2021-02-26 12:43:00|271.3|271.2|271.4|271.2|271.4|271.2|271.3|271.2|1608
1614343390000|2021-02-26 12:43:10|271.3|271.3|271.4|271.2|271.4|271.3|271.3|271.2|2839
1614343420000|2021-02-26 12:43:40|271.3||271.3||271.3||271.3||0
1614343440000|2021-02-26 12:44:00|271.4|271.3|271.4|271.2|271.4|271.3|271.4|271.2|0
1614343460000|2021-02-26 12:44:20|271.3||271.4||271.4||271.3||0
1614343500000|2021-02-26 12:45:00|271.3||271.3||271.3||271.3||0
1614343540000|2021-02-26 12:45:40|271.4||271.3||271.4||271.3||0
1614343560000|2021-02-26 12:46:00||271.1||271.2||271.2||271.1|30538
1614343570000|2021-02-26 12:46:10|271.4|271.3|271.4|271.2|271.4|271.3|271.3|271.2|5388
1614343650000|2021-02-26 12:47:30|271.3|271.1|271.2|271.1|271.3|271.2|271.2|271.1|18317
1614343670000|2021-02-26 12:47:50|271.1|271|271.1|271|271.1|271|271.1|271|173
1614343680000|2021-02-26 12:48:00|271.2||271.2||271.2||271.2||4992
1614343690000|2021-02-26 12:48:10|271.3|271.1|271.2|271.1|271.3|271.1|271.2|271.1|2157
1614343730000|2021-02-26 12:48:50|271.3|271.2|271.3|271.2|271.3|271.2|271.2|271.1|1221
1614343780000|2021-02-26 12:49:40|271.2|271.1|271.3|271.1|271.3|271.1|271.2|271.1|1127
1614343790000|2021-02-26 12:49:50||271.2||271.2||271.2||271.1|0
1614343820000|2021-02-26 12:50:20|271.2|271.1|271.2|271.1|271.2|271.1|271.2|271.1|2623
1614343830000|2021-02-26 12:50:30||271||271||271||271|0
1614343840000|2021-02-26 12:50:40|271.1||271.1||271.2||271.1||0
1614343910000|2021-02-26 12:51:50|271|270.9|271|270.9|271|270.9|271|270.9|7476
1614343920000|2021-02-26 12:52:00||270.8||270.8||270.8||270.8|0
1614343940000|2021-02-26 12:52:20||270.9||270.9||270.9||270.9|0
1614343960000|2021-02-26 12:52:40|271.1||271||271.1||271||3487
1614343970000|2021-02-26 12:52:50|271.1||271||271.1||271||5
1614343990000|2021-02-26 12:53:10|271.1|271|271|270.9|271.1|271|271|270.9|5
1614344010000|2021-02-26 12:53:30|270.9|270.8|270.9|270.7|270.9|270.8|270.9|270.7|3566
1614344040000|2021-02-26 12:54:00||270.8||270.8||270.8||270.8|0
1614344100000|2021-02-26 12:55:00|270.8|270.7|270.8|270.7|270.8|270.7|270.8|270.7|864
1614344130000|2021-02-26 12:55:30|270.7|270.5|270.7|270.5|270.7|270.5|270.7|270.5|9058
1614344140000|2021-02-26 12:55:40||270.6||270.6||270.6||270.6|0
1614344160000|2021-02-26 12:56:00|270.6|270.5|270.6|270.5|270.6|270.5|270.6|270.5|2278
1614344200000|2021-02-26 12:56:40|270.5|270.4|270.5|270.3|270.6|270.5|270.5|270.3|808
1614344210000|2021-02-26 12:56:50|270.4||270.5||270.5||270.4||876
1614344220000|2021-02-26 12:57:00|270.4|270.2|270.4|270.2|270.4|270.2|270.4|270.2|0
1614344230000|2021-02-26 12:57:10|270.5|270.3|270.5|270.3|270.5|270.3|270.5|270.3|2630
1614344250000|2021-02-26 12:57:30|270.4||270.4||270.4||270.4||0
1614344290000|2021-02-26 12:58:10|270.3|270.2|270.3|270.2|270.4|270.2|270.3|270.2|3440
1614344310000|2021-02-26 12:58:30|270.2|270.1|270.2|270.1|270.2|270.1|270.2|270.1|45
1614344320000|2021-02-26 12:58:40||270||270||270||270|0
1614344330000|2021-02-26 12:58:50||270.1||270.1||270.1||270.1|21
1614344380000|2021-02-26 12:59:40||270||270.1||270.1||270|2572
1614344390000|2021-02-26 12:59:50||270||270.1||270.1||270|10500
1614344410000|2021-02-26 13:00:10|270.3|270.2|270.2|270.1|270.3|270.2|270.2|270.1|3370
1614344460000|2021-02-26 13:01:00|270.3|270.2|270.3|270.2|270.4|270.2|270.2|270.1|5411
1614344470000|2021-02-26 13:01:10|270.4|270.3|270.3|270.2|270.4|270.3|270.3|270.2|18
1614344490000|2021-02-26 13:01:30|270.4|270.3|270.4|270.3|270.5|270.4|270.4|270.3|2516
1614344500000|2021-02-26 13:01:40|270.5|270.4|270.4|270.3|270.5|270.4|270.4|270.3|623
1614344510000|2021-02-26 13:01:50|270.5|270.4|270.5|270.4|270.5|270.4|270.5|270.4|3
1614344520000|2021-02-26 13:02:00||270.3||270.3||270.4||270.3|0
1614344540000|2021-02-26 13:02:20|270.4||270.5||270.5||270.4||0
1614344550000|2021-02-26 13:02:30|270.4|270.4|270.4|270.3|270.5|270.4|270.4|270.3|14
1614344590000|2021-02-26 13:03:10|270.5|270.4|270.5|270.4|270.5|270.4|270.5|270.3|4150
1614344610000|2021-02-26 13:03:30|270.4|270.3|270.4|270.3|270.5|270.3|270.4|270.3|1875
1614344660000|2021-02-26 13:04:20|270.5|270.4|270.5|270.3|270.5|270.4|270.4|270.3|1163
1614344670000|2021-02-26 13:04:30|270.4|270.4|270.5|270.3|270.5|270.4|270.4|270.3|12366
1614344730000|2021-02-26 13:05:30|270.4||270.4||270.4||270.4||0
1614344740000|2021-02-26 13:05:40|270.5||270.5||270.5||270.5||0
1614344750000|2021-02-26 13:05:50|270.4|270.4|270.4|270.3|270.4|270.4|270.4|270.3|1475
1614344760000|2021-02-26 13:06:00|270.3|270.2|270.3|270.2|270.3|270.2|270.3|270.2|817
1614344770000|2021-02-26 13:06:10|270.2|270.1|270.3|270.1|270.3|270.2|270.2|270.1|4434
1614344780000|2021-02-26 13:06:20||270.2||270.1||270.2||270.1|0
1614344790000|2021-02-26 13:06:30||270.2||270.2||270.2||270.2|0
1614344900000|2021-02-26 13:08:20|270.2|270.1|270.3|270.2|270.3|270.2|270.2|270.1|8359
1614344940000|2021-02-26 13:09:00|270.2|270.1|270.2|270.1|270.2|270.1|270.2|270.1|3039
1614344950000|2021-02-26 13:09:10|270.3|270.2|270.3|270.1|270.3|270.2|270.3|270.1|1296
1614344960000|2021-02-26 13:09:20|270.2||270.3||270.3||270.2||0
1614344970000|2021-02-26 13:09:30|270.2|270.2|270.2|270|270.3|270.2|270.2|270|4137
1614345000000|2021-02-26 13:10:00|270.1||270.2||270.2||270.1||0
1614345020000|2021-02-26 13:10:20|270.1||270.2||270.2||270.1||0
1614345030000|2021-02-26 13:10:30|270.1|270.1|270.2|270.1|270.2|270.1|270.1|270.1|2004
1614345080000|2021-02-26 13:11:20|270.3|270.2|270.3|270.1|270.3|270.2|270.3|270.1|2359
1614345090000|2021-02-26 13:11:30||270.2||270.2||270.2||270.2|0
1614345100000|2021-02-26 13:11:40|270.2|270.1|270.3|270.2|270.3|270.2|270.2|270.1|3697
1614345130000|2021-02-26 13:12:10|||||||||500
1614345140000|2021-02-26 13:12:20|270.4|270.3|270.4|270.3|270.4|270.3|270.4|270.3|1440
1614345150000|2021-02-26 13:12:30|270.3|270.2|270.4|270.3|270.4|270.3|270.3|270.2|3458
1614345180000|2021-02-26 13:13:00|270.5||270.5||270.5||270.5||1159
1614345190000|2021-02-26 13:13:10|270.4||270.4||270.4||270.4||0
1614345230000|2021-02-26 13:13:50|270.5|270.4|270.5|270.4|270.5|270.4|270.5|270.4|1520
1614345300000|2021-02-26 13:15:00|||||||||1174
1614345320000|2021-02-26 13:15:20||270.3||270.3||270.3||270.3|2153
1614345330000|2021-02-26 13:15:30|270.4||270.4||270.5||270.4||4040
1614345340000|2021-02-26 13:15:40||270.2||270.2||270.2||270.2|0
1614345350000|2021-02-26 13:15:50||270.3||270.3||270.3||270.3|0
1614345360000|2021-02-26 13:16:00||270.2||270.2||270.3||270.2|0
1614345380000|2021-02-26 13:16:20||270.3||270.3||270.3||270.2|722
1614345390000|2021-02-26 13:16:30|270.3|270.2|270.3|270.2|270.4|270.2|270.3|270.2|0
1614345400000|2021-02-26 13:16:40|270.2|270.1|270.2|270.1|270.3|270.2|270.2|270.1|3087
1614345410000|2021-02-26 13:16:50||270||270||270||270|0
1614345420000|2021-02-26 13:17:00|270.1||270.1||270.1||270.1||0
1614345450000|2021-02-26 13:17:30|270.2|270.1|270.2|270.1|270.2|270.1|270.2|270|7517
1614345500000|2021-02-26 13:18:20|270.1|270|270.2|270.1|270.2|270.1|270.1|270|5800
1614345510000|2021-02-26 13:18:30||270||270||270||270|0
1614345520000|2021-02-26 13:18:40||270.1||270.1||270.1||270.1|0
1614345530000|2021-02-26 13:18:50||270||270||270||270|0
1614345570000|2021-02-26 13:19:30|270.1||270.1||270.1||270.1||0
1614345590000|2021-02-26 13:19:50|270.2|270.1|270.2|270.1|270.2|270.1|270.2|270.1|1324
1614345600000|2021-02-26 13:20:00|270.3|270.2|270.3|270.2|270.3|270.2|270.2|270.2|1513
1614345610000|2021-02-26 13:20:10|270.4|270.1|270.3|270.1|270.4|270.2|270.3|270.1|6869
1614345640000|2021-02-26 13:20:40|270.4|270.2|270.5|270.3|270.5|270.3|270.3|270.2|8737
1614345650000|2021-02-26 13:20:50||270.4||270.4||270.4||270.3|0
1614345660000|2021-02-26 13:21:00|270.4|270.3|270.4|270.3|270.4|270.3|270.4|270.3|1548
1614345670000|2021-02-26 13:21:10||270.2||270.2||270.2||270.2|0
1614345680000|2021-02-26 13:21:20|270.3|270.1|270.3|270.1|270.3|270.2|270.3|270.1|0
1614345690000|2021-02-26 13:21:30||270.2||270.2||270.2||270.2|0
1614345700000|2021-02-26 13:21:40||270.1||270.2||270.2||270.1|0
1614345710000|2021-02-26 13:21:50||270.1||270.1||270.2||270.1|2000
1614345720000|2021-02-26 13:22:00||270.2||270.2||270.2||270.1|0
1614345730000|2021-02-26 13:22:10||270.1||270.2||270.2||270.1|0
1614345750000|2021-02-26 13:22:30||270.1||270.2||270.2||270.1|0
1614345760000|2021-02-26 13:22:40|270.2|270.1|270.2|270.1|270.2|270.2|270.2|270.1|0
1614345770000|2021-02-26 13:22:50|270.3|270|270.3|270.1|270.3|270.2|270.3|270|10448
1614345780000|2021-02-26 13:23:00|270.2||270.2||270.2||270.2||0
1614345790000|2021-02-26 13:23:10|270.1|270|270.1|270|270.1|270|270.1|270|3969
1614345800000|2021-02-26 13:23:20|270.2|270.1|270.1|270|270.2|270.1|270.1|270|1077
1614345820000|2021-02-26 13:23:40|||||||||1000
1614345860000|2021-02-26 13:24:20|270.2|270.1|270.2|270.1|270.2|270.1|270.2|270.1|143
1614345970000|2021-02-26 13:26:10|||||||||1000
1614346040000|2021-02-26 13:27:20|270.3|270.2|270.2|270.1|270.3|270.2|270.2|270.1|18744
1614346060000|2021-02-26 13:27:40|270.1|270|270.2|270.1|270.2|270.1|270.1|270|5685
1614346070000|2021-02-26 13:27:50|270.3|270.2|270.3|270.2|270.3|270.2|270.3|270.2|1439
1614346110000|2021-02-26 13:28:30||270.1||270.1||270.2||270.1|4179
1614346120000|2021-02-26 13:28:40|270.2||270.2||270.2||270.2||0
1614346130000|2021-02-26 13:28:50||270||270||270||270|1052
1614346150000|2021-02-26 13:29:10|270.3|270.1|270.3|270.1|270.3|270.1|270.2|270.1|8452
1614346180000|2021-02-26 13:29:40||270.2||270.2||270.2||270.2|60
1614346200000|2021-02-26 13:30:00|270.4|270.3|270.4|270.3|270.4|270.3|270.4|270.3|3641
1614346230000|2021-02-26 13:30:30|||||||||7153
1614346240000|2021-02-26 13:30:40|270.5|270.4|270.7|270.5|270.7|270.5|270.5|270.3|23044
1614346250000|2021-02-26 13:30:50|270.8|270.6|270.7|270.5|270.8|270.6|270.7|270.5|959
1614346280000|2021-02-26 13:31:20|270.8|270.6|270.8|270.7|270.8|270.7|270.8|270.6|5334
1614346300000|2021-02-26 13:31:40|270.9||270.9||270.9||270.9||0
1614346330000|2021-02-26 13:32:10||270.8||270.8||270.8||270.8|0
1614346340000|2021-02-26 13:32:20|271|270.9|271|270.9|271|270.9|271|270.9|3082
1614346370000|2021-02-26 13:32:50|271.1|271|271.2|271|271.2|271|271.1|271|18
1614346380000|2021-02-26 13:33:00|271.1||271.2||271.2||271.1||0
1614346470000|2021-02-26 13:34:30|271.3|271.1|271.3|271.1|271.3|271.1|271.3|271.1|160
1614346480000|2021-02-26 13:34:40||271.2||271.2||271.2||271.2|400
1614346490000|2021-02-26 13:34:50||271.1||271.1||271.1||271.1|1291
1614346500000|2021-02-26 13:35:00|271.2|271|271.2|271|271.2|271|271.1|271|3761
1614346520000|2021-02-26 13:35:20|271.1|270.9|271.1|270.9|271.1|270.9|271.1|270.9|0
1614346530000|2021-02-26 13:35:30|271.2|271|271.2|271|271.2|271|271.2|271|3275
1614346560000|2021-02-26 13:36:00|271.1|270.9|271.1|270.9|271.1|270.9|271|270.9|1508
1614346620000|2021-02-26 13:37:00|271|271|271|270.9|271|271|271|270.9|2972
1614346640000|2021-02-26 13:37:20|||||||||1850
1614346720000|2021-02-26 13:38:40|271.1|271|271.1|271|271.2|271|271|270.9|7340
1614346730000|2021-02-26 13:38:50|271.2|271.1|271.2|271.1|271.2|271.1|271.2|271.1|3209
1614346760000|2021-02-26 13:39:20|271.3|271.2|271.4|271.2|271.4|271.2|271.3|271.2|51
1614346810000|2021-02-26 13:40:10|271.5|271.3|271.4|271.3|271.5|271.3|271.4|271.3|0
1614346870000|2021-02-26 13:41:10||271.2||271.2||271.2||271.2|4063
1614346890000|2021-02-26 13:41:30|271.3||271.4||271.4||271.3||1005
1614346990000|2021-02-26 13:43:10|271.5|271.3|271.5|271.4|271.6|271.5|271.5|271.3|17056
1614347000000|2021-02-26 13:43:20||271.3||271.4||271.4||271.3|246
1614347010000|2021-02-26 13:43:30||271.3||271.4||271.4||271.3|941
1614347020000|2021-02-26 13:43:40||271.3||271.4||271.4||271.3|1648
1614347040000|2021-02-26 13:44:00||271.3||271.3||271.3||271.3|536
1614347060000|2021-02-26 13:44:20|271.4|271.2|271.4|271.2|271.4|271.3|271.3|271.2|3050
1614347230000|2021-02-26 13:47:10|271.3|271.1|271.2|271.1|271.3|271.1|271.2|271.1|5414
1614347270000|2021-02-26 13:47:50|271.1|271|271.2|271|271.2|271.1|271.1|271|2290
1614347320000|2021-02-26 13:48:40|271.1||271.1||271.1||271.1||0
1614347340000|2021-02-26 13:49:00|271|270.9|271.1|271|271.1|271|271|270.9|18386
1614347350000|2021-02-26 13:49:10||270.9||270.9||271||270.9|1715
1614347360000|2021-02-26 13:49:20|||||||||1000
1614347370000|2021-02-26 13:49:30|271||271||271||271||0
1614347400000|2021-02-26 13:50:00|270.9|270.8|270.9|270.8|270.9|270.8|270.9|270.8|3921
1614347410000|2021-02-26 13:50:10|271|270.9|271|270.8|271|270.9|271|270.8|1846
1614347470000|2021-02-26 13:51:10|270.9||270.9||270.9||270.9||0
1614347480000|2021-02-26 13:51:20|270.8|270.7|270.8|270.7|270.8|270.7|270.8|270.7|2102
1614347490000|2021-02-26 13:51:30|270.9|270.8|270.9|270.8|270.9|270.8|270.9|270.8|2457
1614347520000|2021-02-26 13:52:00||270.7||270.7||270.8||270.7|6283
1614347530000|2021-02-26 13:52:10||270.8||270.8||270.8||270.8|0
1614347540000|2021-02-26 13:52:20|271|270.9|271.1|270.9|271.1|270.9|270.9|270.8|17246
1614347550000|2021-02-26 13:52:30|271|271|271|270.9|271.1|271|271|270.9|4256
1614347560000|2021-02-26 13:52:40|271.1||271||271.1||271||1787
1614347580000|2021-02-26 13:53:00|271.1||271.1||271.1||271.1||0
1614347590000|2021-02-26 13:53:10|||||||||200
1614347600000|2021-02-26 13:53:20|271.2|271|271.2|271|271.2|271|271.2|271|0
1614347640000|2021-02-26 13:54:00|271.1||271.1||271.1||271.1||0
1614347650000|2021-02-26 13:54:10|271.2||271.2||271.2||271.1||14
1614347660000|2021-02-26 13:54:20|271.3|271.1|271.3|271.2|271.4|271.2|271.3|271.1|1933
1614347700000|2021-02-26 13:55:00|271.2|271.1|271.3|271.2|271.3|271.2|271.2|271.1|4830
1614347710000|2021-02-26 13:55:10|271.2|271.1|271.3|271.2|271.3|271.2|271.2|271.1|2560
1614347720000|2021-02-26 13:55:20|||||||||3000
1614347810000|2021-02-26 13:56:50||271.1||271.1||271.2||271.1|5433
1614347840000|2021-02-26 13:57:20||271.2||271.2||271.2||271.2|0
1614347850000|2021-02-26 13:57:30|271.4|271.3|271.4|271.3|271.5|271.3|271.4|271.3|24826
1614347860000|2021-02-26 13:57:40|271.3|271.2|271.4|271.2|271.4|271.2|271.3|271.2|1323
1614347930000|2021-02-26 13:58:50|271.3||271.3||271.3||271.3||0
1614347940000|2021-02-26 13:59:00|271.6|271.3|271.6|271.4|271.6|271.5|271.5|271.3|53660
1614347950000|2021-02-26 13:59:10|271.5|271.3|271.5|271.3|271.5|271.3|271.5|271.3|5505
1614348020000|2021-02-26 14:00:20||271.4||271.4||271.4||271.4|7566
1614348030000|2021-02-26 14:00:30|271.4|271.3|271.4|271.3|271.4|271.3|271.4|271.3|4084
1614348040000|2021-02-26 14:00:40|271.3|271.2|271.4|271.2|271.4|271.2|271.3|271.2|646
1614348060000|2021-02-26 14:01:00|271.3|271.1|271.2|271|271.3|271.2|271.2|271|13392
1614348100000|2021-02-26 14:01:40||271.1||271.1||271.1||271.1|0
1614348110000|2021-02-26 14:01:50|271.3|271.2|271.3|271.2|271.4|271.2|271.3|271.2|13053
1614348120000|2021-02-26 14:02:00|271.2|271.1|271.2|271|271.2|271.1|271.2|271|4194
1614348170000|2021-02-26 14:02:50|271.1||271.1||271.1||271.1||0
1614348190000|2021-02-26 14:03:10|271|270.9|271.1|271|271.1|271|271|270.9|38545
1614348210000|2021-02-26 14:03:30|271.2|271.1|271.3|271.2|271.4|271.2|271.2|271.1|14224
1614348240000|2021-02-26 14:04:00|271.2|271.1|271.3|271.1|271.3|271.1|271.2|271.1|3080
1614348270000|2021-02-26 14:04:30||271.2||271.2||271.2||271.2|0
1614348300000|2021-02-26 14:05:00|271.4|271.3|271.4|271.3|271.5|271.3|271.3|271.3|13469
1614348310000|2021-02-26 14:05:10||271.2||271.3||271.3||271.2|2855
1614348340000|2021-02-26 14:05:40|271.3|271.2|271.3|271.2|271.3|271.2|271.3|271.2|7035
1614348350000|2021-02-26 14:05:50||271.1||271.1||271.1||271.1|0
1614348370000|2021-02-26 14:06:10||271.2||271.2||271.2||271.2|0
1614348390000|2021-02-26 14:06:30||271.1||271.1||271.2||271.1|2738
1614348400000|2021-02-26 14:06:40||271.2||271.2||271.2||271.2|0
1614348470000|2021-02-26 14:07:50|271.4|271.3|271.4|271.3|271.4|271.3|271.4|271.3|10862
1614348480000|2021-02-26 14:08:00|271.3|271.2|271.3|271.2|271.4|271.2|271.3|271.2|2343
1614348490000|2021-02-26 14:08:10|271.2|271.1|271.2|271.1|271.2|271.1|271.2|271.1|0
1614348500000|2021-02-26 14:08:20||271||271||271||271|0
1614348510000|2021-02-26 14:08:30|271.1|271.1|271.1|271|271.1|271.1|271.1|271|1105
1614348540000|2021-02-26 14:09:00|271|270.9|271|270.9|271|270.9|271|270.9|15741
1614348610000|2021-02-26 14:10:10|271.1|271|271|270.9|271.1|271|271|270.9|13136
1614348630000|2021-02-26 14:10:30|270.9|270.8|271|270.9|271|270.9|270.9|270.8|5738
1614348660000|2021-02-26 14:11:00|271.1|271|271.1|271|271.1|271|271.1|270.9|16345
1614348690000|2021-02-26 14:11:30|271|270.9|271|270.9|271|270.9|271|270.9|4247
1614348730000|2021-02-26 14:12:10|271.1|271|271.3|271.2|271.4|271.3|271.1|271|21314
1614348740000|2021-02-26 14:12:20|271.2|271.1|271.2|271|271.3|271.2|271.2|271|3769
1614348750000|2021-02-26 14:12:30|271.1|271.1|271.2|271|271.2|271.1|271.1|271|6722
1614348760000|2021-02-26 14:12:40|271.3|271.2|271.2|271|271.3|271.2|271.2|271|25000
1614348910000|2021-02-26 14:15:10|271.3|271.1|271.5|271.3|271.5|271.3|271.3|271.1|26594
1614348920000|2021-02-26 14:15:20|271.4|271.2|271.8|271.6|271.8|271.6|271.4|271.2|42218
1614348930000|2021-02-26 14:15:30|271.7|271.7|271.6|271.5|271.7|271.7|271.6|271.5|2035
1614348950000|2021-02-26 14:15:50|271.5|271.4|271.6|271.5|271.6|271.5|271.5|271.3|189
1614348960000|2021-02-26 14:16:00|271.5|271.4|271.6|271.4|271.6|271.4|271.5|271.4|3838
1614349010000|2021-02-26 14:16:50||271.5||271.5||271.5||271.5|0
1614349050000|2021-02-26 14:17:30|271.7|271.6|271.8|271.6|271.8|271.7|271.7|271.6|16099
1614349060000|2021-02-26 14:17:40|271.7||271.7||271.7||271.7||382
1614349080000|2021-02-26 14:18:00|271.6|271.5|271.6|271.5|271.6|271.5|271.6|271.5|1068
1614349090000|2021-02-26 14:18:10|271.5|271.4|271.5|271.3|271.5|271.4|271.5|271.3|2747
1614349110000|2021-02-26 14:18:30|271.6|271.4|271.5|271.3|271.6|271.5|271.5|271.3|18395
1614349130000|2021-02-26 14:18:50|271.4||271.5||271.5||271.4||3825
1614349140000|2021-02-26 14:19:00|271.4||271.4||271.4||271.4||0
1614349150000|2021-02-26 14:19:10|271.3|271.2|271.4|271.3|271.4|271.3|271.3|271.2|2965
1614349180000|2021-02-26 14:19:40|271.5|271.4|271.5|271.4|271.6|271.4|271.5|271.4|21540
1614349190000|2021-02-26 14:19:50||271.3||271.4||271.4||271.3|7962
1614349210000|2021-02-26 14:20:10|271.4|271.3|271.5|271.3|271.5|271.4|271.4|271.3|18946
1614349220000|2021-02-26 14:20:20||271.4||271.3||271.4||271.3|0
1614349240000|2021-02-26 14:20:40|||||||||20
1614349250000|2021-02-26 14:20:50||271.4||271.4||271.4||271.4|0
1614349290000|2021-02-26 14:21:30|271.4|271.3|271.5|271.4|271.5|271.4|271.4|271.3|2734
1614349300000|2021-02-26 14:21:40|271.4|271.3|271.4|271.3|271.4|271.3|271.4|271.3|3475
1614349320000|2021-02-26 14:22:00|271.3|271.2|271.4|271.3|271.4|271.3|271.3|271.2|462
1614349350000|2021-02-26 14:22:30||271.2||271.3||271.3||271.2|3843
1614349370000|2021-02-26 14:22:50||271.2||271.2||271.3||271.2|7980
1614349390000|2021-02-26 14:23:10|271.3|271.3|271.3|271.1|271.4|271.3|271.2|271.1|3900
1614349400000|2021-02-26 14:23:20||271.2||271.2||271.2||271.2|0
1614349410000|2021-02-26 14:23:30|271.4||271.3||271.4||271.3||13787
1614349450000|2021-02-26 14:24:10|271.4|271.3|271.4|271.3|271.4|271.3|271.4|271.3|11929
1614349500000|2021-02-26 14:25:00|271.3|271.2|271.3|271.2|271.3|271.2|271.3|271.2|10945
1614349510000|2021-02-26 14:25:10|||||||||1290
1614349520000|2021-02-26 14:25:20|271.2|271.1|271.3|271.2|271.3|271.2|271.2|271.1|7783
1614349540000|2021-02-26 14:25:40|271.4||271.3||271.4||271.3||20185
1614349580000|2021-02-26 14:26:20||271.1||271.2||271.2||271.1|5707
1614349600000|2021-02-26 14:26:40|271.4|271.3|271.5|271.4|271.6|271.4|271.4|271.3|12095
1614349630000|2021-02-26 14:27:10|271.6|271.5|271.8|271.6|271.8|271.6|271.6|271.5|17627
1614349640000|2021-02-26 14:27:20|271.7||271.7||271.7||271.7||0
1614349650000|2021-02-26 14:27:30|271.6|271.5|271.6|271.5|271.6|271.5|271.6|271.5|3676
1614349700000|2021-02-26 14:28:20|271.7|271.6|271.7|271.6|271.7|271.6|271.7|271.6|9174
1614349740000|2021-02-26 14:29:00|271.6|271.5|271.6|271.5|271.6|271.5|271.6|271.5|13192
1614349760000|2021-02-26 14:29:20|271.7|271.6|271.6|271.5|271.7|271.6|271.6|271.5|6316
1614349790000|2021-02-26 14:29:50|271.7|271.6|271.7|271.6|271.7|271.6|271.7|271.6|5445
1614349800000|2021-02-26 14:30:00|271.6|271.5|271.5|271.4|271.7|271.6|271.5|271.4|12466
1614349810000|2021-02-26 14:30:10||271.3||271.3||271.3||271.3|459
1614349820000|2021-02-26 14:30:20||271.4||271.4||271.4||271.4|0
1614349840000|2021-02-26 14:30:40|271.6|271.5|271.6|271.5|271.6|271.5|271.6|271.5|8963
1614349860000|2021-02-26 14:31:00|271.5|271.4|271.5|271.4|271.5|271.4|271.5|271.4|1081
1614349870000|2021-02-26 14:31:10|271.4|271.3|271.4|271.3|271.4|271.3|271.4|271.2|4448
1614349880000|2021-02-26 14:31:20|271.3|271.2|271.5|271.3|271.5|271.4|271.3|271.2|9431
1614349890000|2021-02-26 14:31:30|271.4|271.4|271.4|271.3|271.5|271.4|271.4|271.3|6031
1614349900000|2021-02-26 14:31:40|271.3|271.2|271.4|271.3|271.4|271.3|271.3|271.2|14316
1614349910000|2021-02-26 14:31:50|271.5|271.4|271.5|271.3|271.5|271.4|271.5|271.3|7597
1614349920000|2021-02-26 14:32:00||271.4||271.4||271.4||271.3|2340
1614349940000|2021-02-26 14:32:20|271.6|271.5|271.6|271.5|271.7|271.5|271.6|271.5|1315
1614349950000|2021-02-26 14:32:30|271.7|271.6|271.8|271.7|271.8|271.7|271.7|271.6|6637
1614349970000|2021-02-26 14:32:50|271.9|271.8|271.9|271.8|272|271.8|271.8|271.7|14987
1614349980000|2021-02-26 14:33:00|272.1|271.9|272|271.8|272.1|272|271.9|271.8|134911
1614349990000|2021-02-26 14:33:10|271.9|271.9|272|271.8|272.2|272|271.9|271.8|34311
1614350000000|2021-02-26 14:33:20|271.9|271.9|272|271.8|272|271.9|271.9|271.8|1483
1614350010000|2021-02-26 14:33:30||271.9||271.8||271.9||271.8|0
1614350020000|2021-02-26 14:33:40|271.9|271.7|271.9|271.7|271.9|271.7|271.8|271.7|7980
1614350030000|2021-02-26 14:33:50|271.8||271.8||271.8||271.8||0
1614350040000|2021-02-26 14:34:00||271.6||271.7||271.7||271.6|4554
1614350050000|2021-02-26 14:34:10||271.6||271.7||271.7||271.6|1372
1614350060000|2021-02-26 14:34:20||271.6||271.7||271.7||271.6|0
1614350080000|2021-02-26 14:34:40|271.7|271.6|271.7|271.6|271.7|271.6|271.7|271.6|2975
1614350100000|2021-02-26 14:35:00|271.6|271.5|271.6|271.4|271.7|271.6|271.6|271.4|6485
1614350120000|2021-02-26 14:35:20|271.5|271.3|271.5|271.3|271.5|271.3|271.5|271.3|3727
1614350130000|2021-02-26 14:35:30|271.4|271.2|271.4|271.3|271.4|271.3|271.4|271.2|1709
1614350150000|2021-02-26 14:35:50||271.2||271.2||271.2||271.2|0
1614350160000|2021-02-26 14:36:00||271.3||271.3||271.3||271.2|10000
1614350170000|2021-02-26 14:36:10|271.5|271.4|271.5|271.4|271.5|271.4|271.5|271.4|5274
1614350190000|2021-02-26 14:36:30|271.4|271.3|271.5|271.3|271.5|271.3|271.4|271.3|1655
1614350200000|2021-02-26 14:36:40|271.4||271.4||271.4||271.4||0
1614350210000|2021-02-26 14:36:50|||||||||2733
1614350220000|2021-02-26 14:37:00||271.2||271.3||271.3||271.2|11053
1614350240000|2021-02-26 14:37:20|||||||||5000
1614350250000|2021-02-26 14:37:30|271.5|271.4|271.5|271.4|271.5|271.4|271.5|271.3|4053
1614350290000|2021-02-26 14:38:10|271.6|271.5|271.6|271.4|271.6|271.5|271.6|271.4|10989
1614350300000|2021-02-26 14:38:20||271.5||271.5||271.5||271.5|0
1614350340000|2021-02-26 14:39:00|||||||||435
1614350390000|2021-02-26 14:39:50|271.7|271.6|271.7|271.6|271.7|271.6|271.7|271.6|6738
1614350410000|2021-02-26 14:40:10|271.8|271.7|271.8|271.7|271.8|271.7|271.8|271.7|2224
1614350420000|2021-02-26 14:40:20|271.9|271.8|272|271.8|272|271.8|271.8|271.8|0
1614350430000|2021-02-26 14:40:30|271.9||271.9||271.9||271.9||26
1614350450000|2021-02-26 14:40:50|271.8|271.7|271.8|271.7|271.9|271.8|271.8|271.7|7537
1614350470000|2021-02-26 14:41:10|||||||||1972
1614350490000|2021-02-26 14:41:30|271.7|271.6|271.8|271.6|271.8|271.6|271.7|271.6|5408
1614350500000|2021-02-26 14:41:40|271.7||271.7||271.7||271.7||0
1614350510000|2021-02-26 14:41:50|||||||||4955
1614350520000|2021-02-26 14:42:00|271.6|271.5|271.6|271.5|271.6|271.5|271.5|271.4|14595
1614350530000|2021-02-26 14:42:10|271.5|271.4|271.5|271.3|271.5|271.4|271.5|271.3|2476
1614350540000|2021-02-26 14:42:20|271.6|271.4|271.6|271.5|271.6|271.5|271.5|271.3|23625
1614350550000|2021-02-26 14:42:30||271.4||271.5||271.5||271.4|0
1614350560000|2021-02-26 14:42:40|||||||||1585
1614350570000|2021-02-26 14:42:50|271.7||271.7||271.7||271.6||10631
1614350580000|2021-02-26 14:43:00|271.8|271.6|271.7|271.6|271.8|271.6|271.7|271.6|1222
1614350590000|2021-02-26 14:43:10|271.6|271.5|271.6|271.5|271.6|271.5|271.6|271.5|677
1614350630000|2021-02-26 14:43:50|||||||||3030
1614350670000|2021-02-26 14:44:30|271.5|271.4|271.6|271.4|271.6|271.5|271.5|271.4|9430
1614350680000|2021-02-26 14:44:40|271.5||271.5||271.5||271.5||0
1614350720000|2021-02-26 14:45:20|271.6|271.3|271.6|271.5|271.6|271.5|271.6|271.3|4545
1614350730000|2021-02-26 14:45:30|271.5|271.4|271.5|271.4|271.5|271.4|271.5|271.3|2423
1614350760000|2021-02-26 14:46:00|271.7|271.5|271.7|271.5|271.7|271.6|271.6|271.5|51134
1614350770000|2021-02-26 14:46:10|271.6||271.7||271.7||271.6||0
1614350780000|2021-02-26 14:46:20||271.6||271.6||271.6||271.6|10
1614350800000|2021-02-26 14:46:40|271.6|271.5|271.7|271.6|271.7|271.6|271.6|271.5|4771
1614350810000|2021-02-26 14:46:50||271.5||271.6||271.6||271.5|270
1614350820000|2021-02-26 14:47:00|271.8|271.7|271.8|271.7|271.8|271.7|271.7|271.6|9032
1614350830000|2021-02-26 14:47:10|||||||||2127
1614350840000|2021-02-26 14:47:20||271.6||271.6||271.6||271.6|2028
1614350850000|2021-02-26 14:47:30||271.7||271.7||271.7||271.6|2570
1614350860000|2021-02-26 14:47:40|271.7|271.6|271.8|271.7|271.8|271.7|271.7|271.6|1418
1614350870000|2021-02-26 14:47:50|271.7|271.6|271.7|271.6|271.7|271.7|271.7|271.6|1
1614350880000|2021-02-26 14:48:00|271.6|271.5|271.5|271.4|271.6|271.5|271.5|271.4|17798
1614350900000|2021-02-26 14:48:20|271.6|271.5|271.6|271.5|271.7|271.6|271.6|271.5|12149
1614350940000|2021-02-26 14:49:00|||||||||1499
1614350950000|2021-02-26 14:49:10|271.5|271.4|271.5|271.4|271.5|271.4|271.5|271.4|13477
1614350980000|2021-02-26 14:49:40|||||||||1602
1614351010000|2021-02-26 14:50:10|271.6|271.5|271.5|271.4|271.6|271.5|271.5|271.4|13710
1614351020000|2021-02-26 14:50:20|271.4|271.3|271.5|271.3|271.5|271.3|271.4|271.3|4044
1614351030000|2021-02-26 14:50:30|271.4||271.4||271.4||271.4||0
1614351050000|2021-02-26 14:50:50|271.5||271.4||271.5||271.4||9961
1614351060000|2021-02-26 14:51:00|271.5|271.4|271.5|271.4|271.6|271.5|271.5|271.4|10125
1614351070000|2021-02-26 14:51:10|271.4|271.3|271.4|271.3|271.5|271.3|271.4|271.3|23302
1614351100000|2021-02-26 14:51:40|271.5|271.2|271.4|271.3|271.5|271.3|271.3|271.2|21545
1614351110000|2021-02-26 14:51:50|||||||||2781
1614351120000|2021-02-26 14:52:00|271.3|271.2|271.3|271.2|271.3|271.2|271.3|271.2|2251
1614351130000|2021-02-26 14:52:10|271.4|271.3|271.3|271.2|271.4|271.3|271.3|271.2|14143
1614351140000|2021-02-26 14:52:20|271.4||271.3||271.4||271.3||10560
1614351150000|2021-02-26 14:52:30|271.4|271.3|271.3|271.2|271.4|271.3|271.3|271.2|3440
1614351160000|2021-02-26 14:52:40|271.4|271.3|271.4|271.3|271.4|271.3|271.4|271.3|2906
1614351180000|2021-02-26 14:53:00|271.5|271.4|271.5|271.3|271.5|271.4|271.5|271.3|5388
1614351190000|2021-02-26 14:53:10|271.4||271.4||271.4||271.4||0
1614351200000|2021-02-26 14:53:20|271.3|271.2|271.3|271.2|271.3|271.2|271.3|271.2|5564
1614351210000|2021-02-26 14:53:30|271.4||271.3||271.4||271.3||10000
1614351220000|2021-02-26 14:53:40|271.4|271.1|271.4|271.2|271.4|271.3|271.3|271.1|12985
1614351230000|2021-02-26 14:53:50|271.3|271.3|271.4|271.3|271.4|271.3|271.3|271.3|3203
1614351250000|2021-02-26 14:54:10|271.5|271.4|271.7|271.5|271.7|271.6|271.4|271.4|19600
1614351260000|2021-02-26 14:54:20|271.6||271.6||271.6||271.6||0
1614351270000|2021-02-26 14:54:30|271.5|271.4|271.7|271.6|271.8|271.6|271.5|271.4|12783
1614351280000|2021-02-26 14:54:40||271.5||271.5||271.5||271.5|2223
1614351310000|2021-02-26 14:55:10|271.6|271.4|271.6|271.5|271.7|271.5|271.5|271.4|23565
1614351320000|2021-02-26 14:55:20||271.4||271.4||271.4||271.4|20
1614351330000|2021-02-26 14:55:30|271.5||271.5||271.5||271.5||0
1614351340000|2021-02-26 14:55:40|271.6|271.5|271.5|271.4|271.7|271.5|271.5|271.4|16651
1614351350000|2021-02-26 14:55:50|271.4|271.3|271.5|271.3|271.5|271.4|271.4|271.3|9269
1614351360000|2021-02-26 14:56:00|271.4|271.4|271.5|271.4|271.5|271.4|271.4|271.4|4352
1614351370000|2021-02-26 14:56:10|271.4|271.3|271.4|271.3|271.5|271.3|271.4|271.3|2189
1614351380000|2021-02-26 14:56:20|271.3|271.2|271.4|271.2|271.4|271.3|271.3|271.2|3710
1614351400000|2021-02-26 14:56:40||271.3||271.3||271.3||271.3|0
1614351420000|2021-02-26 14:57:00|271.3|271.2|271.3|271.2|271.3|271.2|271.3|271.2|762
1614351430000|2021-02-26 14:57:10||271.1||271.2||271.2||271.1|3901
1614351440000|2021-02-26 14:57:20|||||||||1579
1614351450000|2021-02-26 14:57:30||271.1||271.1||271.2||271.1|11414
1614351460000|2021-02-26 14:57:40|271.2|271.2|271.3|271.2|271.3|271.2|271.2|271.2|10365
1614351470000|2021-02-26 14:57:50|||||||||1647
1614351490000|2021-02-26 14:58:10|271.4|271.3|271.4|271.3|271.5|271.4|271.4|271.2|90814
1614351500000|2021-02-26 14:58:20|271.5|271.4|271.5|271.4|271.5|271.4|271.4|271.4|8397
1614351510000|2021-02-26 14:58:30||271.3||271.4||271.4||271.3|15311
1614351520000|2021-02-26 14:58:40|271.4|271.3|271.4|271.3|271.4|271.3|271.4|271.3|7994
1614351530000|2021-02-26 14:58:50||271.2||271.2||271.3||271.2|2215
1614351550000|2021-02-26 14:59:10|271.3|271.1|271.2|271|271.3|271.1|271.2|271|4518
1614351560000|2021-02-26 14:59:20|271.1|270.9|271.1|271|271.2|271|271|270.8|26494
1614351570000|2021-02-26 14:59:30|271.2|270.9|271.1|271|271.2|271|271.1|270.9|5526
1614351580000|2021-02-26 14:59:40|271|270.9|270.9|270.8|271|270.9|270.9|270.8|2262
1614351590000|2021-02-26 14:59:50|271||271||271||271||3746
1614351600000|2021-02-26 15:00:00|270.9||270.9||270.9||270.9||0
1614351610000|2021-02-26 15:00:10||270.7||270.7||270.7||270.7|2784
1614351620000|2021-02-26 15:00:20||270.8||270.7||270.8||270.7|0
1614351630000|2021-02-26 15:00:30|271|270.8|271|270.8|271.1|270.9|271|270.7|6396
1614351650000|2021-02-26 15:00:50||270.9||270.9||270.9||270.9|0
1614351660000|2021-02-26 15:01:00||270.8||270.9||270.9||270.8|3530
1614351710000|2021-02-26 15:01:50|271.1|270.8|271.1|270.9|271.1|270.9|271.1|270.8|14396
1614351720000|2021-02-26 15:02:00|271|271|271.1|271|271.1|271|271|271|1923
1614351730000|2021-02-26 15:02:10|271.2|271.1|271.3|271.1|271.3|271.1|271.2|271.1|3739
1614351740000|2021-02-26 15:02:20||271.2||271.1||271.2||271.1|4688
1614351780000|2021-02-26 15:03:00|271.2||271.3||271.3||271.2||0
1614351790000|2021-02-26 15:03:10|271.2|271|271.2|271.1|271.2|271.1|271.1|271|5678
1614351810000|2021-02-26 15:03:30|271.3||271.2||271.3||271.2||2883
1614351830000|2021-02-26 15:03:50|271.1|271|271.1|271|271.2|271|271.1|271|8007
1614351840000|2021-02-26 15:04:00|271|270.9|271|270.9|271|270.9|270.9|270.8|11643
1614351850000|2021-02-26 15:04:10|271.1|270.8|270.9|270.8|271.1|270.8|270.9|270.8|8741
1614351860000|2021-02-26 15:04:20|271||271||271||271||1296
1614351870000|2021-02-26 15:04:30|271.1|270.9|271.1|270.9|271.1|270.9|271.1|270.9|1289
1614351880000|2021-02-26 15:04:40|271.2|271|271.1|271|271.2|271|271.1|271|0
1614351890000|2021-02-26 15:04:50|271.2||271.1||271.2||271.1||0
1614351900000|2021-02-26 15:05:00||270.9||271||271||270.9|4792
1614351920000|2021-02-26 15:05:20|271|270.9|271.1|271|271.1|271|271|270.9|1550
1614351930000|2021-02-26 15:05:30|271.2|271.1|271.2|271|271.2|271.1|271.2|271|8054
1614351940000|2021-02-26 15:05:40|271.3|271.1|271.2|271.1|271.3|271.1|271.2|271.1|0
1614351950000|2021-02-26 15:05:50|271.1|271|271.2|271|271.2|271|271.1|271|1055
1614351960000|2021-02-26 15:06:00|271.1||271.1||271.2||271.1||0
1614351970000|2021-02-26 15:06:10||270.9||270.9||270.9||270.9|9008
1614351980000|2021-02-26 15:06:20|271|271|271.1|271|271.1|271|271|270.9|1331
1614351990000|2021-02-26 15:06:30|271|270.9|271|270.9|271|270.9|271|270.9|2478
1614352030000|2021-02-26 15:07:10|270.9|270.8|270.9|270.8|271|270.8|270.9|270.8|2951
1614352060000|2021-02-26 15:07:40|270.8|270.7|270.8|270.7|270.8|270.7|270.8|270.7|18686
1614352080000|2021-02-26 15:08:00|270.9|270.8|270.9|270.8|270.9|270.8|270.9|270.8|882
1614352090000|2021-02-26 15:08:10|270.8|270.7|270.9|270.8|270.9|270.8|270.8|270.7|3900
1614352100000|2021-02-26 15:08:20|||||||||55
1614352120000|2021-02-26 15:08:40|271|270.9|270.9|270.8|271|270.9|270.9|270.8|9835
1614352140000|2021-02-26 15:09:00|271|270.7|271|270.8|271|270.9|270.9|270.7|10510
1614352150000|2021-02-26 15:09:10|270.9||270.9||270.9||270.9||0
1614352170000|2021-02-26 15:09:30|270.8|270.7|270.9|270.7|271|270.8|270.8|270.7|15159
1614352200000|2021-02-26 15:10:00|270.8|270.8|270.9|270.7|270.9|270.8|270.8|270.7|57
1614352210000|2021-02-26 15:10:10|270.8||270.8||270.8||270.8||0
1614352230000|2021-02-26 15:10:30|270.7|270.6|270.8|270.6|270.8|270.7|270.7|270.6|4456
1614352240000|2021-02-26 15:10:40|270.9|270.7|270.9|270.8|270.9|270.8|270.8|270.7|18411
1614352260000|2021-02-26 15:11:00||270.7||270.8||270.8||270.7|592
1614352270000|2021-02-26 15:11:10||270.7||270.7||270.7||270.7|0
1614352280000|2021-02-26 15:11:20|270.8||270.9||270.9||270.8||0
1614352290000|2021-02-26 15:11:30||270.8||270.8||270.8||270.8|0
1614352300000|2021-02-26 15:11:40||270.7||270.7||270.7||270.7|611
1614352310000|2021-02-26 15:11:50|270.8||270.8||270.8||270.8||0
1614352340000|2021-02-26 15:12:20|270.9|270.8|270.9|270.8|270.9|270.8|270.9|270.8|21814
1614352350000|2021-02-26 15:12:30|271|270.9|271|270.9|271|270.9|271|270.9|4894
1614352360000|2021-02-26 15:12:40|271.1|271|271|270.8|271.1|271|271|270.8|5193
1614352390000|2021-02-26 15:13:10||270.9||270.9||270.9||270.9|0
1614352400000|2021-02-26 15:13:20|270.9|270.8|271|270.9|271|270.9|270.9|270.8|1575
1614352410000|2021-02-26 15:13:30|270.9|270.8|270.8|270.7|270.9|270.8|270.8|270.7|4339
1614352420000|2021-02-26 15:13:40|270.7|270.6|270.7|270.6|270.7|270.6|270.7|270.6|146
1614352440000|2021-02-26 15:14:00|270.8|270.7|270.8|270.7|270.8|270.7|270.8|270.7|8968
1614352450000|2021-02-26 15:14:10|270.7|270.6|270.7|270.6|270.7|270.6|270.7|270.6|5659
1614352470000|2021-02-26 15:14:30|||||||||990
1614352480000|2021-02-26 15:14:40|270.6|270.5|270.7|270.6|270.7|270.6|270.6|270.5|19436
1614352490000|2021-02-26 15:14:50|270.6|270.5|270.7|270.5|270.7|270.5|270.6|270.5|773
1614352500000|2021-02-26 15:15:00|270.6|270.4|270.6|270.4|270.6|270.5|270.6|270.4|5618
1614352510000|2021-02-26 15:15:10|270.5|270.5|270.5|270.4|270.5|270.5|270.5|270.4|733
1614352540000|2021-02-26 15:15:40|270.6|270.5|270.5|270.4|270.6|270.5|270.5|270.4|2866
1614352560000|2021-02-26 15:16:00|270.4|270.3|270.5|270.3|270.5|270.4|270.4|270.3|7065
1614352570000|2021-02-26 15:16:10|270.4|270.4|270.4|270.3|270.5|270.4|270.4|270.3|4789
1614352600000|2021-02-26 15:16:40|||||||||1910
1614352610000|2021-02-26 15:16:50|270.5|270.4|270.6|270.4|270.6|270.4|270.4|270.3|18563
1614352620000|2021-02-26 15:17:00|270.5||270.5||270.6||270.5||4155
1614352650000|2021-02-26 15:17:30|||||||||645
1614352670000|2021-02-26 15:17:50|270.4|270.3|270.5|270.4|270.5|270.4|270.4|270.3|1051
1614352680000|2021-02-26 15:18:00|270.6|270.5|270.6|270.4|270.6|270.5|270.6|270.4|9402
1614352690000|2021-02-26 15:18:10|270.5||270.5||270.5||270.5||0
1614352710000|2021-02-26 15:18:30|270.6|270.5|270.6|270.5|270.7|270.6|270.5|270.4|21950
1614352720000|2021-02-26 15:18:40|270.7|270.6|271|270.9|271|270.9|270.7|270.6|7835
1614352730000|2021-02-26 15:18:50|270.9|270.8|270.8|270.7|270.9|270.8|270.8|270.7|13438
1614352740000|2021-02-26 15:19:00|||||||||3810
1614352760000|2021-02-26 15:19:20|270.9|270.8|270.9|270.8|271|270.8|270.9|270.8|7448
1614352780000|2021-02-26 15:19:40|270.8|270.7|270.8|270.7|270.9|270.7|270.8|270.7|5145
1614352800000|2021-02-26 15:20:00|270.9|270.8|270.8|270.7|270.9|270.8|270.8|270.7|7583
1614352810000|2021-02-26 15:20:10|270.7|270.6|270.7|270.6|270.7|270.7|270.7|270.6|2300
1614352820000|2021-02-26 15:20:20|270.8|270.7|270.7|270.6|270.8|270.7|270.7|270.6|3106
1614352830000|2021-02-26 15:20:30||270.5||270.5||270.6||270.5|3903
1614352840000|2021-02-26 15:20:40||270.6||270.6||270.6||270.6|0
1614352870000|2021-02-26 15:21:10|270.8|270.7|270.7|270.6|270.8|270.7|270.7|270.6|4003
1614352900000|2021-02-26 15:21:40|270.6|270.5|270.6|270.5|270.7|270.6|270.6|270.5|4351
1614352910000|2021-02-26 15:21:50|270.7|270.6|270.8|270.7|270.8|270.7|270.7|270.6|14026
1614352950000|2021-02-26 15:22:30|270.7|270.6|270.8|270.7|270.8|270.7|270.7|270.6|4805
1614352960000|2021-02-26 15:22:40|270.7|270.6|270.7|270.6|270.7|270.6|270.7|270.6|1988
1614352980000|2021-02-26 15:23:00|270.6|270.5|270.6|270.5|270.6|270.5|270.6|270.5|6190
1614352990000|2021-02-26 15:23:10||270.4||270.5||270.5||270.4|1466
1614353050000|2021-02-26 15:24:10|270.7|270.6|270.8|270.6|270.8|270.6|270.7|270.6|9985
1614353060000|2021-02-26 15:24:20||270.7||270.7||270.7||270.6|3292
1614353080000|2021-02-26 15:24:40|270.7|270.6|270.7|270.6|270.7|270.6|270.7|270.6|456
1614353110000|2021-02-26 15:25:10|270.6|270.5|270.6|270.5|270.6|270.5|270.6|270.5|2608
1614353130000|2021-02-26 15:25:30|270.7|270.6|270.7|270.6|270.8|270.6|270.7|270.6|6832
1614353140000|2021-02-26 15:25:40|270.8|270.7|270.7|270.6|270.8|270.7|270.7|270.6|4595
1614353150000|2021-02-26 15:25:50|270.8|270.7|270.8|270.7|270.8|270.7|270.8|270.7|9067
1614353160000|2021-02-26 15:26:00||270.6||270.6||270.6||270.6|0
1614353170000|2021-02-26 15:26:10||270.7||270.7||270.7||270.7|0
1614353180000|2021-02-26 15:26:20|270.7|270.6|270.7|270.6|270.7|270.6|270.7|270.6|678
1614353190000|2021-02-26 15:26:30|270.6|270.5|270.6|270.4|270.6|270.5|270.5|270.4|11507
1614353200000|2021-02-26 15:26:40|270.5|270.3|270.5|270.3|270.5|270.3|270.5|270.3|6046
1614353210000|2021-02-26 15:26:50|270.4|270.2|270.4|270.3|270.4|270.3|270.4|270.2|0
1614353220000|2021-02-26 15:27:00|270.3|270.2|270.4|270.3|270.4|270.3|270.3|270.2|5270
1614353230000|2021-02-26 15:27:10|270.3|270.2|270.4|270.2|270.4|270.2|270.3|270.2|1
1614353240000|2021-02-26 15:27:20|270.3|270.3|270.3|270.2|270.3|270.3|270.3|270.2|0
1614353260000|2021-02-26 15:27:40|270.2|270.1|270.2|270.1|270.3|270.2|270.2|270.1|31577
1614353280000|2021-02-26 15:28:00|270.3|270.2|270.3|270.2|270.4|270.2|270.3|270.2|6089
1614353300000|2021-02-26 15:28:20|270.4|270.3|270.3|270.2|270.4|270.3|270.3|270.2|1637
1614353320000|2021-02-26 15:28:40|270.2|270.1|270.2|270.1|270.2|270.2|270.2|270.1|8876
1614353330000|2021-02-26 15:28:50|270.3|270.2|270.3|270.1|270.3|270.2|270.2|270.1|8688
1614353340000|2021-02-26 15:29:00||270.2||270.1||270.2||270.1|0
1614353350000|2021-02-26 15:29:10|270.2|270.2|270.4|270.2|270.4|270.2|270.2|270.1|6087
1614353360000|2021-02-26 15:29:20|270.3|270.1|270.2|270.1|270.4|270.1|270.2|270.1|4109
1614353370000|2021-02-26 15:29:30|270.3|270.2|270.3|270.1|270.3|270.2|270.2|270.1|2650
1614353380000|2021-02-26 15:29:40|270.2|270.2|270.3|270.1|270.3|270.2|270.2|270.1|0
1614353390000|2021-02-26 15:29:50|270.2||270.2||270.2||270.2||0
1614353400000|2021-02-26 15:30:00|270.3|270.2|270.3|270.2|270.4|270.3|270.2|270.1|7605
1614353420000|2021-02-26 15:30:20|270.4|270.3|270.3|270.2|270.4|270.3|270.3|270.2|18271
1614353430000|2021-02-26 15:30:30|270.2|270.1|270.3|270.2|270.3|270.2|270.2|270.1|5885
1614353440000|2021-02-26 15:30:40|270.2|270.1|270.3|270.2|270.3|270.2|270.2|270.1|0
1614353450000|2021-02-26 15:30:50||270.1||270.1||270.2||270.1|0
1614353460000|2021-02-26 15:31:00||270.2||270.1||270.2||270.1|0
1614353470000|2021-02-26 15:31:10||270.2||270.2||270.2||270.1|834
1614353480000|2021-02-26 15:31:20|270.4|270.3|270.5|270.4|270.6|270.4|270.4|270.3|11447
1614353490000|2021-02-26 15:31:30|270.6|270.5|270.6|270.5|270.7|270.6|270.6|270.5|5142
1614353500000|2021-02-26 15:31:40|270.7|270.6|270.7|270.6|270.7|270.6|270.6|270.5|1773
1614353510000|2021-02-26 15:31:50|270.6|270.5|270.7|270.6|270.7|270.6|270.6|270.5|6361
1614353520000|2021-02-26 15:32:00||270.5||270.6||270.6||270.5|83
1614353530000|2021-02-26 15:32:10|270.8|270.7|270.9|270.7|270.9|270.7|270.8|270.7|337
1614353540000|2021-02-26 15:32:20|270.8|270.6|270.7|270.5|270.8|270.6|270.7|270.5|2665
1614353550000|2021-02-26 15:32:30|270.6|270.6|270.6|270.5|270.6|270.6|270.6|270.5|2616
1614353560000|2021-02-26 15:32:40|270.7|270.6|270.7|270.6|270.7|270.6|270.7|270.6|13642
1614353570000|2021-02-26 15:32:50|270.8||270.7||270.8||270.7||9553
1614353580000|2021-02-26 15:33:00|270.6|270.5|270.7|270.5|270.7|270.6|270.6|270.5|9350
1614353590000|2021-02-26 15:33:10|270.6|270.4|270.6|270.5|270.6|270.5|270.6|270.4|7466
1614353610000|2021-02-26 15:33:30|270.5|270.4|270.6|270.4|270.7|270.5|270.5|270.4|22063
1614353620000|2021-02-26 15:33:40|270.5||270.6||270.6||270.5||3000
1614353630000|2021-02-26 15:33:50|270.5||270.5||270.5||270.5||30
1614353670000|2021-02-26 15:34:30|270.6|270.5|270.6|270.5|270.6|270.5|270.6|270.5|8987
1614353680000|2021-02-26 15:34:40|270.7|270.6|270.7|270.6|270.7|270.6|270.6|270.5|8774
1614353690000|2021-02-26 15:34:50|270.6|270.5|270.6|270.5|270.6|270.5|270.6|270.5|2719
1614353700000|2021-02-26 15:35:00|270.7|270.6|270.7|270.6|270.8|270.6|270.7|270.5|4798
1614353710000|2021-02-26 15:35:10|270.8|270.5|270.9|270.7|270.9|270.7|270.7|270.5|3462
1614353720000|2021-02-26 15:35:20|270.8|270.8|270.8|270.7|270.8|270.8|270.8|270.7|2378
1614353730000|2021-02-26 15:35:30|270.7|270.6|270.7|270.6|270.7|270.6|270.7|270.6|615
1614353740000|2021-02-26 15:35:40|270.6|270.5|270.7|270.6|270.7|270.6|270.6|270.5|830
1614353750000|2021-02-26 15:35:50|270.6|270.5|270.7|270.5|270.7|270.5|270.6|270.5|510
1614353760000|2021-02-26 15:36:00|270.6|270.4|270.5|270.3|270.6|270.4|270.5|270.3|4033
1614353770000|2021-02-26 15:36:10|270.4|270.2|270.4|270.2|270.4|270.2|270.4|270.2|450
1614353780000|2021-02-26 15:36:20||270.3||270.3||270.3||270.3|0
1614353800000|2021-02-26 15:36:40|270.5|270.4|270.5|270.4|270.5|270.4|270.4|270.3|14093
1614353810000|2021-02-26 15:36:50|270.4|270.3|270.5|270.3|270.5|270.3|270.4|270.3|3545
1614353830000|2021-02-26 15:37:10|270.4|270.4|270.5|270.4|270.5|270.4|270.4|270.3|2426
1614353840000|2021-02-26 15:37:20||270.3||270.4||270.4||270.3|6659
1614353870000|2021-02-26 15:37:50|270.6|270.5|270.6|270.5|270.6|270.5|270.6|270.5|17122
1614353920000|2021-02-26 15:38:40|270.7|270.6|270.7|270.6|270.7|270.6|270.7|270.6|6798
1614353930000|2021-02-26 15:38:50|270.6|270.5|270.7|270.6|270.7|270.6|270.6|270.5|3527
1614353960000|2021-02-26 15:39:20|270.8|270.7|270.8|270.7|270.8|270.7|270.8|270.7|3736
1614353980000|2021-02-26 15:39:40|270.7|270.6|270.9|270.8|270.9|270.8|270.7|270.6|24717
1614353990000|2021-02-26 15:39:50|271|270.9|271|270.8|271|270.9|271|270.8|4500
1614354000000|2021-02-26 15:40:00|270.9||270.9||270.9||270.9||0
1614354060000|2021-02-26 15:41:00|||||||||717
1614354070000|2021-02-26 15:41:10|270.8|270.7|270.7|270.6|270.8|270.7|270.7|270.6|1596
1614354080000|2021-02-26 15:41:20||270.5||270.5||270.5||270.5|1682
1614354100000|2021-02-26 15:41:40|270.6||270.6||270.6||270.6||0
1614354110000|2021-02-26 15:41:50|270.7|270.6|270.7|270.6|270.7|270.6|270.7|270.6|8911
1614354120000|2021-02-26 15:42:00|270.8|270.7|270.9|270.8|270.9|270.8|270.8|270.6|30
1614354130000|2021-02-26 15:42:10|271|270.9|271.1|270.9|271.2|271|271|270.9|11805
1614354140000|2021-02-26 15:42:20||271||271||271||271|0
1614354150000|2021-02-26 15:42:30|271|270.9|271|270.9|271.1|271|271|270.9|1532
1614354160000|2021-02-26 15:42:40|270.9|270.8|270.9|270.8|270.9|270.8|270.9|270.8|3132
1614354170000|2021-02-26 15:42:50||270.7||270.8||270.8||270.7|2243
1614354190000|2021-02-26 15:43:10|271|270.9|271|270.9|271|270.9|271|270.9|13517
1614354200000|2021-02-26 15:43:20|270.9|270.8|270.9|270.8|270.9|270.8|270.9|270.8|2709
1614354210000|2021-02-26 15:43:30|271|270.9|271|270.8|271|270.9|270.9|270.8|5550
1614354230000|2021-02-26 15:43:50||270.9||270.8||270.9||270.8|0
1614354250000|2021-02-26 15:44:10|270.9||270.9||270.9||270.9||0
1614354260000|2021-02-26 15:44:20|271|270.9|271|270.9|271|270.9|271|270.9|13218
1614354270000|2021-02-26 15:44:30|270.9|270.8|270.9|270.8|270.9|270.8|270.9|270.8|3468
1614354280000|2021-02-26 15:44:40||270.7||270.8||270.8||270.7|3777
1614354300000|2021-02-26 15:45:00|271|270.9|271|270.9|271|270.9|271|270.9|6041
1614354310000|2021-02-26 15:45:10|271.1|271|271.2|271.1|271.2|271.1|271.1|271|5595
1614354320000|2021-02-26 15:45:20|271.1|271|271.1|271|271.2|271.1|271.1|271|11505
1614354340000|2021-02-26 15:45:40|271.2|271.1|271.1|271|271.2|271.1|271.1|271|13301
1614354350000|2021-02-26 15:45:50|271.2||271.2||271.2||271.2||3194
1614354360000|2021-02-26 15:46:00|271.1|270.9|271.1|271|271.1|271|271|270.9|9081
1614354370000|2021-02-26 15:46:10|271.2|271.1|271.2|271.1|271.2|271.1|271.2|271|6117
1614354380000|2021-02-26 15:46:20|271.3|271.2|271.3|271.2|271.4|271.3|271.3|271.1|3451
1614354390000|2021-02-26 15:46:30|271.4|271.3|271.4|271.3|271.4|271.3|271.3|271.2|5944
1614354410000|2021-02-26 15:46:50||271.2||271.3||271.3||271.2|1
1614354430000|2021-02-26 15:47:10|271.3|271.2|271.4|271.3|271.4|271.3|271.3|271.2|2755
1614354450000|2021-02-26 15:47:30|271.3|271.2|271.4|271.2|271.4|271.3|271.3|271.2|9987
1614354470000|2021-02-26 15:47:50|271.5|271.3|271.5|271.4|271.5|271.4|271.5|271.3|1740
1614354480000|2021-02-26 15:48:00|271.4|271.3|271.4|271.3|271.5|271.3|271.4|271.3|0
1614354520000|2021-02-26 15:48:40|271.3|271.2|271.4|271.3|271.4|271.3|271.3|271.2|11126
1614354530000|2021-02-26 15:48:50||271.2||271.2||271.2||271.2|2760
1614354540000|2021-02-26 15:49:00|271.3||271.3||271.4||271.3||2615
1614354550000|2021-02-26 15:49:10|271.4||271.4||271.4||271.4||0
1614354560000|2021-02-26 15:49:20|271.3||271.3||271.3||271.3||0
1614354580000|2021-02-26 15:49:40|271.4|271.3|271.3|271.2|271.4|271.3|271.3|271.2|8077
1614354590000|2021-02-26 15:49:50|271.2|271.1|271|270.8|271.3|271.1|270.9|270.8|26236
1614354600000|2021-02-26 15:50:00|271.1|270.9|271.1|270.9|271.1|270.9|271.1|270.9|3756
1614354610000|2021-02-26 15:50:10|271|271|271|270.9|271.1|271|271|270.9|12559
1614354630000|2021-02-26 15:50:30|270.9|270.8|271.1|271|271.1|271|270.9|270.8|22902
1614354640000|2021-02-26 15:50:40|271.2|271.1|271.1|271|271.2|271.1|271.1|271|3008
1614354650000|2021-02-26 15:50:50|271.2|271.1|271.1|271|271.2|271.1|271.1|270.9|3058
1614354660000|2021-02-26 15:51:00|271.2|271.1|271.3|271.1|271.3|271.1|271.1|271|6028
1614354670000|2021-02-26 15:51:10|271.2|271|271.2|271|271.2|271|271.2|271|0
1614354680000|2021-02-26 15:51:20|271.1|270.9|271.1|270.9|271.1|270.9|271.1|270.9|872
1614354690000|2021-02-26 15:51:30|271|271|271|270.9|271.1|271|271|270.9|6908
1614354700000|2021-02-26 15:51:40|271.1|271|271.1|271|271.1|271|271.1|271|2959
1614354710000|2021-02-26 15:51:50|271.2|271.1|271.2|271.1|271.2|271.1|271.2|271.1|6494
1614354740000|2021-02-26 15:52:20|271.1|271|271.1|271|271.1|271|271.1|271|2280
1614354750000|2021-02-26 15:52:30|271|270.9|271|270.9|271|270.9|271|270.9|2638
1614354770000|2021-02-26 15:52:50|270.9|270.8|270.9|270.7|270.9|270.8|270.9|270.7|3730
1614354780000|2021-02-26 15:53:00||270.8||270.7||270.8||270.7|0
1614354790000|2021-02-26 15:53:10||270.8||270.8||270.8||270.8|0
1614354800000|2021-02-26 15:53:20|271|270.9|271|270.9|271|270.9|270.9|270.8|18167
1614354810000|2021-02-26 15:53:30|271.1|271|271.1|271|271.2|271|271.1|271|1793
1614354820000|2021-02-26 15:53:40||270.9||271||271||270.9|2337
1614354830000|2021-02-26 15:53:50||270.9||271||271||270.9|437
1614354840000|2021-02-26 15:54:00|271|270.9|271|270.9|271|270.9|271|270.9|437
1614354850000|2021-02-26 15:54:10|270.9|270.8|270.9|270.7|270.9|270.8|270.9|270.7|1601
1614354860000|2021-02-26 15:54:20|270.8|270.8|270.8|270.7|270.8|270.8|270.8|270.7|1089
1614354870000|2021-02-26 15:54:30|270.7|270.6|270.8|270.7|270.8|270.7|270.7|270.6|4482
1614354890000|2021-02-26 15:54:50|270.9|270.8|270.8|270.7|270.9|270.8|270.8|270.7|17142
1614354900000|2021-02-26 15:55:00|||||||||2000
1614354910000|2021-02-26 15:55:10|270.7|270.6|270.7|270.5|270.7|270.6|270.7|270.5|1383
1614354920000|2021-02-26 15:55:20||270.6||270.6||270.6||270.6|1000
1614354930000|2021-02-26 15:55:30|270.8|270.7|270.7|270.6|270.9|270.8|270.7|270.6|29743
1614354940000|2021-02-26 15:55:40|270.8||270.8||270.8||270.8||0
1614354950000|2021-02-26 15:55:50|270.7||270.7||270.8||270.7||6306
1614354960000|2021-02-26 15:56:00|270.8|270.7|270.8|270.7|270.8|270.7|270.7|270.6|6545
1614354970000|2021-02-26 15:56:10|270.9|270.8|270.9|270.8|271|270.9|270.9|270.8|3374
1614354980000|2021-02-26 15:56:20||270.7||270.8||270.8||270.7|22367
1614354990000|2021-02-26 15:56:30|271|270.9|271|270.9|271|270.9|271|270.8|6602
1614355000000|2021-02-26 15:56:40||270.8||270.9||270.9||270.8|266
1614355010000|2021-02-26 15:56:50|271.1|271|271.3|271.1|271.3|271.1|271.1|271|23266
1614355020000|2021-02-26 15:57:00|271.2|271|271.1|271|271.2|271.1|271.1|271|48
1614355030000|2021-02-26 15:57:10|271|270.9|271.2|271.1|271.2|271.1|271|270.9|57169
1614355050000|2021-02-26 15:57:30||271||271.1||271.1||271|30902
1614355060000|2021-02-26 15:57:40|271.3|271.2|271.3|271.2|271.3|271.2|271.2|271.1|25100
1614355080000|2021-02-26 15:58:00|271.4|271.3|271.5|271.4|271.5|271.4|271.4|271.3|21243
1614355090000|2021-02-26 15:58:10|271.4|271.3|271.3|271.2|271.5|271.3|271.3|271.1|7524
1614355100000|2021-02-26 15:58:20||271.1||271.1||271.1||271.1|0
1614355140000|2021-02-26 15:59:00|271.2|271.2|271.2|271.1|271.2|271.2|271.2|271.1|0
1614355170000|2021-02-26 15:59:30|271.1|271|271.1|271|271.1|271|271.1|271|4660
1614355180000|2021-02-26 15:59:40|271.2|271.1|271.1|271|271.3|271.2|271.1|271|28989
1614355190000|2021-02-26 15:59:50|271.2|271.1|271.2|271.1|271.2|271.1|271.2|271.1|1609
1614355200000|2021-02-26 16:00:00|271.3|271.2|271.2|271.1|271.3|271.2|271.2|271.1|1325
1614355270000|2021-02-26 16:01:10|271.1|270.9|271|270.9|271.1|270.9|271|270.9|2100
1614355280000|2021-02-26 16:01:20|270.9|270.8|270.9|270.8|270.9|270.8|270.9|270.8|1086
1614355290000|2021-02-26 16:01:30|271|270.9|271|270.8|271|270.9|271|270.8|10768
1614355300000|2021-02-26 16:01:40||270.9||270.8||270.9||270.8|0
1614355320000|2021-02-26 16:02:00|270.9|270.9|271|270.9|271|270.9|270.9|270.8|3519
1614355330000|2021-02-26 16:02:10|270.9|270.8|271|270.8|271|270.8|270.9|270.8|1292
1614355340000|2021-02-26 16:02:20|270.9||270.9||270.9||270.9||0
1614355360000|2021-02-26 16:02:40|271|270.9|271|270.9|271|270.9|271|270.9|10446
1614355370000|2021-02-26 16:02:50|271.1|271|271.1|271|271.2|271|271.1|270.9|2086
1614355390000|2021-02-26 16:03:10|271.2|271.1|271.2|271.1|271.2|271.1|271.2|271|4227
1614355400000|2021-02-26 16:03:20|271.1|271|271.1|271|271.2|271.1|271.1|271|3890
1614355410000|2021-02-26 16:03:30|271.2|271.1|271.3|271.1|271.4|271.3|271.2|271.1|31258
1614355420000|2021-02-26 16:03:40|271.2|271.2|271.2|271.1|271.3|271.2|271.2|271.1|2584
1614355430000|2021-02-26 16:03:50||271||271.1||271.1||271|5906
1614355440000|2021-02-26 16:04:00|271.3|271.2|271.3|271.1|271.3|271.2|271.2|271.1|11138
1614355460000|2021-02-26 16:04:20||271.2||271.1||271.2||271.1|0
1614355470000|2021-02-26 16:04:30||271.2||271.2||271.2||271.1|2657
1614355560000|2021-02-26 16:06:00|271.2|271.1|271.2|271.1|271.3|271.2|271.2|271.1|8926
1614355570000|2021-02-26 16:06:10|271.1|271|271.2|271.1|271.2|271.1|271.1|271|6837
1614355590000|2021-02-26 16:06:30|271.1|271|271.1|271|271.1|271|271.1|271|2000
1614355610000|2021-02-26 16:06:50|271|270.9|271|270.9|271|270.9|271|270.9|4964
1614355620000|2021-02-26 16:07:00|271.1|271|271.1|271|271.1|271|271.1|270.9|16094
1614355630000|2021-02-26 16:07:10||270.9||270.9||271||270.9|4316
1614355640000|2021-02-26 16:07:20|271|270.8|270.9|270.8|271|270.8|270.9|270.8|9308
1614355660000|2021-02-26 16:07:40|270.8|270.7|271|270.8|271|270.9|270.8|270.7|16335
1614355670000|2021-02-26 16:07:50|270.9||270.9||270.9||270.9||0
1614355680000|2021-02-26 16:08:00|271|270.9|271|270.9|271|270.9|271|270.9|6370
1614355690000|2021-02-26 16:08:10|271.1|271|271.1|271|271.2|271.1|271.1|271|8533
1614355710000|2021-02-26 16:08:30||270.9||271||271||270.9|4893
1614355800000|2021-02-26 16:10:00|||||||||5472
1614355810000|2021-02-26 16:10:10|271|270.9|271|270.9|271.1|271|271|270.9|6999
1614355840000|2021-02-26 16:10:40|||||||||400
1614355850000|2021-02-26 16:10:50|271.1|271|271.2|271.1|271.2|271.1|271.1|271|34037
1614355870000|2021-02-26 16:11:10|271.1|271|271.1|271|271.1|271|271.1|271|2214
1614355880000|2021-02-26 16:11:20|271|270.9|271|270.9|271|271|271|270.9|18069
1614355890000|2021-02-26 16:11:30|271.1|271|271.1|271|271.1|271|271.1|271|33180
1614355900000|2021-02-26 16:11:40|271|270.9|271.2|271.1|271.2|271.1|271|270.9|4179
1614355910000|2021-02-26 16:11:50||271||271.1||271.1||271|0
1614355950000|2021-02-26 16:12:30|||||||||5000
1614355970000|2021-02-26 16:12:50|||||||||150
1614356000000|2021-02-26 16:13:20|271.3|271.2|271.3|271.2|271.3|271.2|271.3|271.2|12245
1614356040000|2021-02-26 16:14:00|271.2|271.1|271.2|271.1|271.2|271.1|271.2|271|38488
1614356070000|2021-02-26 16:14:30|271.3|271.2|271.3|271.2|271.4|271.2|271.3|271.2|17683
1614356160000|2021-02-26 16:16:00|||||||||3396
1614356170000|2021-02-26 16:16:10|271.4|271.3|271.4|271.2|271.4|271.3|271.4|271.2|13431
1614356230000|2021-02-26 16:17:10|||||||||2000
1614356260000|2021-02-26 16:17:40|271.3|271|271.3|271|271.3|271|271.3|271|41
1614356270000|2021-02-26 16:17:50|271.2|271.1|271.2|271|271.2|271.1|271.2|271|139
1614356300000|2021-02-26 16:18:20|271.3|271.1|271.4|271.2|271.4|271.2|271.3|271.1|3741
1614356320000|2021-02-26 16:18:40|271.3|271.1|271.3|271.1|271.3|271.1|271.3|271.1|0
1614356330000|2021-02-26 16:18:50|271.2|271|271.2|271|271.2|271|271.1|270.9|4127
1614356340000|2021-02-26 16:19:00||270.9||270.9||270.9||270.9|0
1614356360000|2021-02-26 16:19:20||271||270.9||271||270.9|0
1614356370000|2021-02-26 16:19:30|271.1||271.1||271.1||271.1||0
1614356400000|2021-02-26 16:20:00|271|270.8|271|270.8|271|270.8|271|270.8|1338
1614356420000|2021-02-26 16:20:20|270.9|270.7|270.8|270.5|270.9|270.7|270.8|270.5|3188
1614356430000|2021-02-26 16:20:30|270.7|270.4|270.7|270.5|270.7|270.5|270.7|270.4|1984
1614356440000|2021-02-26 16:20:40|270.6|270.4|270.8|270.6|270.8|270.6|270.6|270.4|2761
1614356450000|2021-02-26 16:20:50|270.7|270.5|270.7|270.5|270.7|270.5|270.7|270.5|0
1614356460000|2021-02-26 16:21:00|270.6|270.4|270.7|270.5|270.7|270.5|270.6|270.3|1776
1614356470000|2021-02-26 16:21:10|270.8|270.4|270.7|270.5|270.8|270.5|270.7|270.4|43
1614356480000|2021-02-26 16:21:20||270.4||270.4||270.4||270.4|0
1614356490000|2021-02-26 16:21:30||270.5||270.4||270.5||270.4|0
1614356510000|2021-02-26 16:21:50|270.6||270.6||270.6||270.6||0
1614356560000|2021-02-26 16:22:40|270.7|270.5|270.7|270.5|270.7|270.5|270.7|270.5|0
1614356570000|2021-02-26 16:22:50||270.4||270.5||270.5||270.4|0
1614356580000|2021-02-26 16:23:00||270.4||270.4||270.4||270.4|2529
1614356590000|2021-02-26 16:23:10||270.5||270.5||270.5||270.5|0
1614356600000|2021-02-26 16:23:20||270.4||270.4||270.4||270.4|0
1614356610000|2021-02-26 16:23:30|270.6|270.5|271|270.8|271|270.8|270.6|270.5|1153
1614356620000|2021-02-26 16:23:40|270.9|270.7|271|270.8|271|270.8|270.9|270.7|6085
1614356630000|2021-02-26 16:23:50|270.9|270.7|271.1|270.9|271.1|270.9|270.9|270.7|1692
1614356640000|2021-02-26 16:24:00|271|270.8|271|270.8|271|270.8|271|270.8|1703
1614356710000|2021-02-26 16:25:10|271.1|270.9|271.2|271|271.3|271|271.1|270.9|2308
1614356720000|2021-02-26 16:25:20|271.1|270.9|271.1|270.9|271.1|270.9|271.1|270.9|754
1614356730000|2021-02-26 16:25:30|||||||||1288
1614356750000|2021-02-26 16:25:50||270.8||270.8||270.8||270.8|0
1614356760000|2021-02-26 16:26:00|271|270.9|271.2|271|271.2|271|271|270.9|2087
1614356780000|2021-02-26 16:26:20|271.4|271.1|271.4|271.2|271.4|271.2|271.3|271.1|2936
1614356820000|2021-02-26 16:27:00|||||||||2000
1614356830000|2021-02-26 16:27:10|271.5|271.3|271.5|271.2|271.5|271.3|271.5|271.2|0
1614356840000|2021-02-26 16:27:20|271.4|271.3|271.4|271.2|271.4|271.3|271.4|271.2|0
1614356850000|2021-02-26 16:27:30|271.5|271.3|271.5|271.3|271.5|271.3|271.5|271.3|0
1614356860000|2021-02-26 16:27:40|271.4|271.2|271.4|271.2|271.4|271.2|271.4|271.2|0
1614356870000|2021-02-26 16:27:50|271.3|271.1|271.3|271.1|271.3|271.1|271.3|271.1|1569
1614356880000|2021-02-26 16:28:00|271.2|271|271.3|271.1|271.3|271.1|271.2|271|951
1614356890000|2021-02-26 16:28:10||271||271||271||271|0
1614356910000|2021-02-26 16:28:30||271.1||271.1||271.1||271.1|0
1614356930000|2021-02-26 16:28:50|271.4|271.2|271.4|271.2|271.4|271.2|271.4|271.1|631
1614356940000|2021-02-26 16:29:00|271.3|271.1|271.3|271.1|271.3|271.1|271.3|271.1|2543
1614356950000|2021-02-26 16:29:10|271.2|271|271.2|271|271.2|271|271.2|271|0
1614356960000|2021-02-26 16:29:20|271.3||271.2||271.3||271.2||0
1614356970000|2021-02-26 16:29:30|271.1|270.9|271.1|270.8|271.1|270.9|271.1|270.8|2140
1614356980000|2021-02-26 16:29:40|271|270.7|271|270.8|271|270.8|271|270.7|1
1614356990000|2021-02-26 16:29:50|271.1|270.9|271|270.7|271.1|270.9|271|270.7|7138
1614326400000|2021-02-26 08:00:00|272.4|272|272.3|272.1|273|272.1|272.3|271.8|92257
1614326410000|2021-02-26 08:00:10|272.2|272|272|271.5|272.3|272.1|272|271.5|68308
1614326420000|2021-02-26 08:00:20|271.9|271.4|271.7|271.1|272|271.4|271|270.5|64620
1614326430000|2021-02-26 08:00:30|271.8|271.2|271.4|270.8|271.8|271.2|271.4|270.7|2995
1614326440000|2021-02-26 08:00:40||270.9||270.9||270.9||270.9|0
1614326450000|2021-02-26 08:00:50|271.2|270.8|271.1|270.5|271.2|270.8|271.1|270.4|5088
1614326460000|2021-02-26 08:01:00|271.2|270.4|271.5|271.1|271.8|271.2|271.2|270.4|9733
1614326470000|2021-02-26 08:01:10|271.7|271|271.4|270.6|271.7|271|271.4|270.6|19500
1614326480000|2021-02-26 08:01:20|271.5|270.7|271.8|271.2|272|271.3|271.5|270.7|7768
1614326500000|2021-02-26 08:01:40|271.9|271.3|271.8|271.1|272|271.3|271.8|271.1|1500
1614326510000|2021-02-26 08:01:50|271.9|271.2|271.9|271.2|272|271.8|271.8|271|11484
1614326520000|2021-02-26 08:02:00|271.8|271.3|271.7|271.1|271.8|271.4|271.7|271.1|0
1614326530000|2021-02-26 08:02:10|271.8|271.2|271.8|271.3|271.8|271.4|271.7|271.2|2000
1614326540000|2021-02-26 08:02:20|271.7|271.2|271.7|271.2|271.8|271.4|271.7|271.2|0
1614326550000|2021-02-26 08:02:30|271.6|271.3|271.7|271.3|271.7|271.4|271.6|271.2|0
1614326560000|2021-02-26 08:02:40|271.8|271.4|272.2|271.8|272.3|271.8|271.8|271.4|9270
1614326570000|2021-02-26 08:02:50|272.3|271.9|272.4|272|272.4|272.1|272.3|271.9|781
1614326580000|2021-02-26 08:03:00|272.2|271.8|272.4|272.1|272.5|272.1|272.1|271.8|7907
1614326590000|2021-02-26 08:03:10|272.5|272.2|272.5|272.2|272.5|272.2|272.5|272.2|0
1614326600000|2021-02-26 08:03:20|272.4||272.5||272.5||272.4||0
1614326610000|2021-02-26 08:03:30|272.4||272.4||272.4||272.4||0
1614326620000|2021-02-26 08:03:40|272.2|272|272.1|271.5|272.2|272|271.9|271.4|81111
1614326630000|2021-02-26 08:03:50|272|272|272.1|271.7|272.1|272|272|271.6|9420
1614326640000|2021-02-26 08:04:00|272|271.6|272.1|271.7|272.1|272|272|271.5|6879
1614326650000|2021-02-26 08:04:10||271.8||271.7||271.8||271.7|0
1614326660000|2021-02-26 08:04:20||271.8||271.8||271.8||271.8|0
1614326670000|2021-02-26 08:04:30||271.7||271.7||271.7||271.7|0
1614326680000|2021-02-26 08:04:40|272|271.6|272.3|272|272.5|272.1|272|271.6|22070
1614326690000|2021-02-26 08:04:50|272.2|271.9|272.1|271.7|272.2|271.9|272.1|271.6|8506
1614326700000|2021-02-26 08:05:00|272|271.5|272.1|271.9|272.1|272|271.9|271.5|24889
1614326720000|2021-02-26 08:05:20|272|271.7|272.1|271.7|272.1|271.8|272|271.7|5707
1614326730000|2021-02-26 08:05:30||271.8||271.8||271.8||271.7|0
1614326740000|2021-02-26 08:05:40|272|272|272.1|271.8|272.1|272|272|271.7|10000
1614326750000|2021-02-26 08:05:50|272|271.7|271.8|271.5|272|271.7|271.8|271.5|10656
1614326760000|2021-02-26 08:06:00|271.7|271.4|271.7|271.3|271.7|271.4|271.7|271.2|1385
1614326770000|2021-02-26 08:06:10|271.8|271.4|271.8|271.5|271.8|271.7|271.7|271.3|11306
1614326780000|2021-02-26 08:06:20|271.7|271.3|271.6|271.3|271.8|271.4|271.4|271.1|12043
1614326800000|2021-02-26 08:06:40|271.7|271.4|271.9|271.6|271.9|271.6|271.6|271.3|7331
1614326810000|2021-02-26 08:06:50|272|271.7|271.9|271.6|272|271.7|271.8|271.6|0
1614326820000|2021-02-26 08:07:00|272|271.7|271.9|271.6|272.1|271.8|271.9|271.6|14558
1614326850000|2021-02-26 08:07:30|271.8|271.5|271.8|271.4|271.9|271.5|271.7|271.3|6259
1614326860000|2021-02-26 08:07:40|271.9|271.5|271.9|271.6|271.9|271.6|271.9|271.5|0
1614326870000|2021-02-26 08:07:50|272.1|271.7|272.1|271.8|272.1|271.9|271.9|271.7|4795
1614326880000|2021-02-26 08:08:00|272.3|271.9|272.2|271.8|272.3|272|272.2|271.8|7372
1614326890000|2021-02-26 08:08:10|272.1|271.9|272.1|271.6|272.1|271.9|272|271.6|43903
1614326900000|2021-02-26 08:08:20|272|271.7|272|271.7|272.1|271.7|272|271.7|0
1614326930000|2021-02-26 08:08:50|271.9|271.6|272|271.6|272|271.7|271.9|271.6|5000
1614326940000|2021-02-26 08:09:00|271.9|271.7|271.9|271.6|271.9|271.7|271.9|271.6|0
1614326950000|2021-02-26 08:09:10|272|271.7|272.2|271.9|272.2|272|272|271.6|9051
1614326960000|2021-02-26 08:09:20|272.1|271.8|272.1|271.8|272.2|271.9|272.1|271.8|0
1614326970000|2021-02-26 08:09:30|272|271.7|272|271.7|272|271.7|272|271.7|0
1614326980000|2021-02-26 08:09:40|271.9|271.6|271.9|271.6|271.9|271.7|271.9|271.6|83
1614326990000|2021-02-26 08:09:50|272|271.7|272.1|271.8|272.2|271.9|272|271.7|6589
1614327000000|2021-02-26 08:10:00|272.2|271.9|272.2|271.9|272.2|271.9|271.9|271.7|13397
1614327010000|2021-02-26 08:10:10|272.4|272|272.3|272|272.4|272.1|272.3|272|9853
1614327020000|2021-02-26 08:10:20|272.2|272.1|272.1|271.8|272.2|272.1|272.1|271.8|0
1614327030000|2021-02-26 08:10:30|272.2|271.9|272.3|272|272.4|272.1|272.2|271.9|23337
1614327040000|2021-02-26 08:10:40|272.4|272.1|272.4|272.1|272.4|272.1|272.4|272.1|0
1614327050000|2021-02-26 08:10:50|272.5||272.4||272.5||272.4||0
1614327060000|2021-02-26 08:11:00||272.2||272.2||272.2||272.2|0
1614327070000|2021-02-26 08:11:10|||||||||3000
1614327080000|2021-02-26 08:11:20|272.3|272.1|272.3|272|272.3|272.1|272.3|272|6774
1614327090000|2021-02-26 08:11:30|272.2|271.9|272.2|271.9|272.2|271.9|272.2|271.9|19362
1614327100000|2021-02-26 08:11:40|272.4|272|272.5|272.2|272.5|272.2|272.3|272|2610
1614327110000|2021-02-26 08:11:50|272.6|272.3|272.6|272.4|272.6|272.4|272.6|272.3|2810
1614327120000|2021-02-26 08:12:00|272.7|272.3|272.6|272.3|272.7|272.4|272.6|272.3|0
1614327130000|2021-02-26 08:12:10|272.8|272.4|273|272.7|273|272.7|272.8|272.4|1749
1614327140000|2021-02-26 08:12:20||272.8||272.8||272.8||272.8|0
1614327150000|2021-02-26 08:12:30|272.9|272.6|272.9|272.6|272.9|272.8|272.8|272.6|15353
1614327160000|2021-02-26 08:12:40|272.8|272.7|272.7|272.4|272.8|272.7|272.7|272.4|0
1614327180000|2021-02-26 08:13:00|272.8|272.5|272.7|272.5|272.8|272.6|272.7|272.5|2517
1614327190000|2021-02-26 08:13:10|272.8|272.4|272.8|272.6|272.8|272.6|272.8|272.4|845
1614327200000|2021-02-26 08:13:20||272.5||272.5||272.5||272.5|0
1614327210000|2021-02-26 08:13:30|272.7|272.4|272.7|272.4|272.9|272.7|272.7|272.4|9871
1614327230000|2021-02-26 08:13:50|272.8|272.5|272.7|272.5|272.8|272.5|272.7|272.4|0
1614327240000|2021-02-26 08:14:00|272.6|272.4|272.5|272.4|272.6|272.5|272.5|272.4|0
1614327250000|2021-02-26 08:14:10|272.6||272.6||272.6||272.6||1017
1614327270000|2021-02-26 08:14:30|272.7|272.5|272.9|272.7|272.9|272.7|272.7|272.5|12289
1614327280000|2021-02-26 08:14:40|273|272.6|272.8|272.6|273|272.6|272.8|272.6|665
1614327290000|2021-02-26 08:14:50|272.9|272.7|272.9|272.7|272.9|272.7|272.9|272.7|0
1614327300000|2021-02-26 08:15:00|273|272.8|272.7|272.4|273|272.8|272.7|272.4|10965
1614327310000|2021-02-26 08:15:10||272.5||272.4||272.5||272.4|0
1614327320000|2021-02-26 08:15:20|272.6||272.7||272.7||272.6||0
1614327330000|2021-02-26 08:15:30|272.8|272.5|272.5|272.4|272.9|272.7|272.5|272.4|16099
1614327340000|2021-02-26 08:15:40|272.6|272.5|272.6|272.4|272.6|272.5|272.6|272.4|0
1614327350000|2021-02-26 08:15:50|272.7|272.5|272.7|272.5|272.7|272.5|272.7|272.5|0
1614327360000|2021-02-26 08:16:00|272.6|272.4|272.6|272.4|272.6|272.4|272.5|272.4|5000
1614327370000|2021-02-26 08:16:10|272.7|272.5|272.7|272.5|272.8|272.6|272.7|272.5|0
1614327390000|2021-02-26 08:16:30|272.6|272.4|272.4|272.2|272.6|272.4|272.4|272.2|19195
1614327400000|2021-02-26 08:16:40|272.5|272.3|272.7|272.5|272.7|272.5|272.5|272.3|15998
1614327410000|2021-02-26 08:16:50|272.6|272.4|272.6|272.4|272.6|272.5|272.5|272.4|11089
1614327420000|2021-02-26 08:17:00|272.5||272.6||272.6||272.5||19
1614327430000|2021-02-26 08:17:10|272.5|272.5|272.7|272.4|272.7|272.5|272.5|272.4|0
1614327440000|2021-02-26 08:17:20|272.6||272.6||272.6||272.6||0
1614327470000|2021-02-26 08:17:50|272.7|272.5|272.7|272.5|272.7|272.6|272.7|272.5|3128
1614327480000|2021-02-26 08:18:00|272.6|272.4|272.6|272.4|272.6|272.4|272.5|272.4|0
1614327490000|2021-02-26 08:18:10|272.7|272.5|272.6|272.4|272.7|272.5|272.6|272.4|0
1614327500000|2021-02-26 08:18:20|272.5|272.3|272.4|272.2|272.5|272.3|272.4|272.2|1964
1614327510000|2021-02-26 08:18:30|272.3|272.1|272.2|272|272.3|272.1|272.1|272|14886
1614327520000|2021-02-26 08:18:40|272.3|272.1|272.4|272.3|272.4|272.3|272.3|272.1|5197
1614327530000|2021-02-26 08:18:50|272.5|272.2|272.4|272.2|272.5|272.3|272.4|272.2|20628
1614327540000|2021-02-26 08:19:00|272.3|272.3|272.4|272.2|272.4|272.3|272.3|272.2|3771
1614327550000|2021-02-26 08:19:10|272.3||272.3||272.3||272.3||0
1614327560000|2021-02-26 08:19:20|272.4|272.1|272.3|272.1|272.4|272.2|272.2|272.1|8910
1614327570000|2021-02-26 08:19:30|272.2||272.3||272.3||272.2||79
1614327600000|2021-02-26 08:20:00|272.2|272|272.2|272|272.3|272|272.1|271.9|3771
1614327610000|2021-02-26 08:20:10|272.3|272.1|272.3|272.1|272.3|272.1|272.3|272.1|1838
1614327630000|2021-02-26 08:20:30|272.2|272|272.2|272|272.2|272.1|272.2|272|1563
1614327640000|2021-02-26 08:20:40|272.1|271.9|272|271.8|272.2|272|271.8|271.6|37239
1614327650000|2021-02-26 08:20:50|272.1|271.9|271.9|271.7|272.2|272|271.9|271.6|28453
1614327660000|2021-02-26 08:21:00|272|271.8|272|271.8|272|271.8|271.9|271.7|3803
1614327680000|2021-02-26 08:21:20|272.1|271.9|272.2|272|272.2|272|272.1|271.9|2204
1614327690000|2021-02-26 08:21:30|272.3|272.1|272.2|272|272.3|272.1|272.2|272|4672
1614327700000|2021-02-26 08:21:40|272.1||272.1||272.1||272.1||0
1614327710000|2021-02-26 08:21:50|272.2||272.2||272.2||272.2||0
1614327720000|2021-02-26 08:22:00|272.3|272.1|272.4|272.2|272.4|272.2|272.3|272.1|5471
1614327730000|2021-02-26 08:22:10|272.3|272.1|272.2|272|272.3|272.1|272.1|271.9|11778
1614327740000|2021-02-26 08:22:20|272.3|272.1|272.3|272.1|272.3|272.1|272.3|272.1|0
1614327750000|2021-02-26 08:22:30|272.2|272|272.2|272|272.2|272|272.2|272|889
1614327760000|2021-02-26 08:22:40|272.3||272.3||272.3||272.2||0
1614327770000|2021-02-26 08:22:50|272.2|272.1|272.3|272.1|272.3|272.1|272.2|272.1|0
1614327780000|2021-02-26 08:23:00|272.4|272.2|272.3|272.2|272.4|272.2|272.3|272.2|0
1614327800000|2021-02-26 08:23:20|272.2|272.1|272.3|272.1|272.3|272.1|272.2|272.1|887
1614327810000|2021-02-26 08:23:30|272.4|272.2|272.3|272.1|272.4|272.2|272.2|272.1|1917
1614327820000|2021-02-26 08:23:40|272.2||272.2||272.2||272.2||0
1614327830000|2021-02-26 08:23:50||272||272||272||272|0
1614327840000|2021-02-26 08:24:00|272.1|271.9|272|271.9|272.2|271.9|272|271.9|1651
1614327850000|2021-02-26 08:24:10|271.9|271.8|271.9|271.7|272|271.8|271.9|271.7|15454
1614327880000|2021-02-26 08:24:40|272|271.8|272|271.8|272|271.9|271.9|271.8|2385
1614327890000|2021-02-26 08:24:50|271.9||271.9||272||271.9||0
1614327900000|2021-02-26 08:25:00|271.8|271.7|272|271.8|272|271.9|271.8|271.7|16242
1614327910000|2021-02-26 08:25:10||271.9||271.9||271.9||271.9|0
1614327920000|2021-02-26 08:25:20|271.9|271.8|272|271.8|272|271.9|271.9|271.8|11497
1614327930000|2021-02-26 08:25:30||271.9||271.9||271.9||271.9|300
1614327940000|2021-02-26 08:25:40|272.1|272|272.1|271.9|272.2|272|272.1|271.9|5971
1614327950000|2021-02-26 08:25:50|272||272||272||272||0
1614327970000|2021-02-26 08:26:10|271.9|271.8|271.9|271.8|272|271.8|271.9|271.8|1953
1614327980000|2021-02-26 08:26:20|272||271.9||272||271.9||0
1614328000000|2021-02-26 08:26:40|272|271.9|272.5|272.3|272.5|272.4|272|271.9|8685
1614328020000|2021-02-26 08:27:00|272.6|272.4|272.9|272.7|273|272.8|272.5|272.4|32764
1614328030000|2021-02-26 08:27:10|272.8|272.6|272.8|272.6|272.8|272.7|272.7|272.5|4038
1614328040000|2021-02-26 08:27:20|272.9|272.7|272.9|272.7|272.9|272.7|272.9|272.7|0
1614328050000|2021-02-26 08:27:30|272.8|272.6|272.6|272.4|272.8|272.6|272.6|272.4|1592
1614328060000|2021-02-26 08:27:40|272.5|272.3|272.5|272.3|272.5|272.4|272.5|272.3|0
1614328090000|2021-02-26 08:28:10|272.4|272.2|272.4|272.2|272.4|272.2|272.4|272.1|2105
1614328100000|2021-02-26 08:28:20|272.3|272.1|272.3|272.1|272.3|272.1|272.3|272.1|0
1614328110000|2021-02-26 08:28:30|272.2|272|272.2|272|272.2|272|272.2|272|0
1614328130000|2021-02-26 08:28:50|272.1|272.1|272.2|272|272.2|272.1|272.1|272|6977
1614328150000|2021-02-26 08:29:10|272.3|272.1|272.5|272.3|272.5|272.3|272.2|272.1|13570
1614328160000|2021-02-26 08:29:20|272.4|272.2|272.5|272.3|272.5|272.4|272.4|272.2|1528
1614328170000|2021-02-26 08:29:30|272.4||272.5||272.5||272.4||0
1614328180000|2021-02-26 08:29:40|272.4||272.4||272.4||272.4||0
1614328200000|2021-02-26 08:30:00|272.3|272.2|272.3|272.2|272.4|272.2|272.3|272.1|1085
1614328230000|2021-02-26 08:30:30|272.2|272.1|272.4|272.3|272.4|272.3|272.2|272|14018
1614328240000|2021-02-26 08:30:40|||||||||200
1614328250000|2021-02-26 08:30:50|272.3|272.2|272.3|272.1|272.3|272.2|272.2|272.1|2779
1614328260000|2021-02-26 08:31:00|272.4|272.2|272.3|272.2|272.4|272.2|272.3|272.2|0
1614328270000|2021-02-26 08:31:10|272.2|272|272.2|272|272.2|272.1|272.2|272|2304
1614328280000|2021-02-26 08:31:20|272.3|272.1|272.3|272.1|272.3|272.2|272.2|272|5701
1614328300000|2021-02-26 08:31:40||272||272.1||272.1||272|0
1614328310000|2021-02-26 08:31:50||272.2||272.2||272.2||272.2|0
1614328320000|2021-02-26 08:32:00|272.2|272.1|272.3|272|272.3|272.2|272.2|272|2685
1614328330000|2021-02-26 08:32:10|272.2||272.2||272.2||272.2||0
1614328360000|2021-02-26 08:32:40|272.1|272.1|272.1|272|272.1|272.1|272.1|272|3039
1614328380000|2021-02-26 08:33:00|272|271.9|272|271.8|272|271.9|272|271.8|11366
1614328390000|2021-02-26 08:33:10|272.1|271.9|272.1|272|272.1|272|272.1|271.9|0
1614328400000|2021-02-26 08:33:20|||||||||400
1614328410000|2021-02-26 08:33:30|272.2|272.1|272.2|272.1|272.2|272.1|272.2|272.1|14427
1614328440000|2021-02-26 08:34:00|272.3|272.2|272.2|272.1|272.3|272.2|272.2|272.1|7298
1614328450000|2021-02-26 08:34:10|272.3|272.2|272.3|272.2|272.3|272.2|272.3|272.2|3172
1614328460000|2021-02-26 08:34:20|272.2|272.1|272.3|272.1|272.3|272.2|272.2|272.1|2988
1614328470000|2021-02-26 08:34:30|272.2||272.2||272.3||272.2||0
1614328490000|2021-02-26 08:34:50|272.3|272.2|272.3|272.1|272.3|272.2|272.3|272.1|1002
1614328510000|2021-02-26 08:35:10|272.2|272|272.2|272|272.2|272|272.1|272|946
1614328540000|2021-02-26 08:35:40||272.1||272.1||272.1||272.1|0
1614328560000|2021-02-26 08:36:00|272.3||272.2||272.3||272.2||0
1614328590000|2021-02-26 08:36:30|272.3|272.2|272.3|272.2|272.3|272.2|272.3|272.1|6098
1614328600000|2021-02-26 08:36:40|272.4|272.3|272.3|272.2|272.4|272.3|272.3|272.2|4242
1614328610000|2021-02-26 08:36:50|272.2|272.1|272.3|272.2|272.3|272.2|272.2|272.1|9597
1614328630000|2021-02-26 08:37:10|272.4|272.3|272.3|272.1|272.4|272.3|272.3|272.1|7303
1614328640000|2021-02-26 08:37:20|272.2||272.2||272.2||272.2||0
1614328650000|2021-02-26 08:37:30|272.3|272.2|272.4|272.2|272.4|272.3|272.3|272.2|7751
1614328660000|2021-02-26 08:37:40|272.3|272.3|272.5|272.3|272.5|272.4|272.3|272.3|355
1614328670000|2021-02-26 08:37:50||272.4||272.4||272.4||272.4|0
1614328680000|2021-02-26 08:38:00|272.4|272.3|272.4|272.2|272.4|272.3|272.4|272.2|1608
1614328690000|2021-02-26 08:38:10|272.3||272.3||272.3||272.3||0
1614328720000|2021-02-26 08:38:40|272.4|272.3|272.3|272.2|272.4|272.3|272.3|272.2|603
1614328740000|2021-02-26 08:39:00|272.4|272.3|272.5|272.3|272.5|272.3|272.4|272.3|1360
1614328760000|2021-02-26 08:39:20|272.4||272.5||272.5||272.4||421
1614328790000|2021-02-26 08:39:50||272.4||272.4||272.4||272.3|0
1614328800000|2021-02-26 08:40:00|272.6|272.5|272.6|272.5|272.6|272.5|272.6|272.4|4962
1614328830000|2021-02-26 08:40:30|272.7|272.6|272.7|272.6|272.7|272.6|272.7|272.6|6193
1614328850000|2021-02-26 08:40:50|272.6|272.5|272.6|272.5|272.6|272.5|272.6|272.5|7768
1614328860000|2021-02-26 08:41:00|272.7|272.6|272.7|272.6|272.7|272.6|272.6|272.5|831
1614328880000|2021-02-26 08:41:20|272.8|272.7|272.8|272.7|272.9|272.8|272.8|272.7|4013
1614328890000|2021-02-26 08:41:30|272.7|272.6|272.7|272.6|272.7|272.6|272.7|272.6|3473
1614328900000|2021-02-26 08:41:40||272.5||272.5||272.5||272.5|1267
1614328910000|2021-02-26 08:41:50|272.8|272.6|272.8|272.6|272.8|272.6|272.8|272.6|0
1614328920000|2021-02-26 08:42:00|272.7||272.7||272.7||272.7||0
1614328940000|2021-02-26 08:42:20|272.6|272.5|272.6|272.5|272.7|272.5|272.6|272.5|1633
1614328950000|2021-02-26 08:42:30|272.5|272.4|272.5|272.4|272.6|272.4|272.5|272.4|10000
1614328970000|2021-02-26 08:42:50|272.6|272.3|272.5|272.3|272.6|272.4|272.4|272.3|4666
1614328980000|2021-02-26 08:43:00||272.4||272.4||272.4||272.4|0
1614329000000|2021-02-26 08:43:20|272.6|272.5|272.6|272.5|272.6|272.5|272.6|272.5|7302
1614329030000|2021-02-26 08:43:50|272.5|272.4|272.6|272.5|272.6|272.5|272.5|272.4|12058
1614329040000|2021-02-26 08:44:00|272.5|272.4|272.5|272.4|272.5|272.4|272.5|272.4|0
1614329050000|2021-02-26 08:44:10|272.6|272.5|272.6|272.5|272.6|272.5|272.6|272.4|8990
1614329100000|2021-02-26 08:45:00||272.4||272.4||272.4||272.4|2844
1614329110000|2021-02-26 08:45:10||272.5||272.5||272.5||272.5|0
1614329130000|2021-02-26 08:45:30|272.7|272.4|272.6|272.4|272.7|272.4|272.5|272.4|14853
1614329160000|2021-02-26 08:46:00|272.5||272.6||272.6||272.5||0
1614329170000|2021-02-26 08:46:10|272.5||272.5||272.5||272.5||0
1614329180000|2021-02-26 08:46:20|272.4|272.3|272.4|272.3|272.5|272.3|272.4|272.3|2229
1614329200000|2021-02-26 08:46:40|272.5|272.4|272.6|272.4|272.6|272.4|272.4|272.3|2
1614329210000|2021-02-26 08:46:50||272.5||272.4||272.5||272.4|0
1614329220000|2021-02-26 08:47:00|272.5||272.6||272.6||272.5||0
1614329250000|2021-02-26 08:47:30|272.7|272.5|272.7|272.5|272.7|272.5|272.7|272.5|0
1614329260000|2021-02-26 08:47:40||272.6||272.6||272.6||272.5|1281
1614329280000|2021-02-26 08:48:00||272.5||272.5||272.5||272.5|1906
1614329290000|2021-02-26 08:48:10|272.6|272.6|272.7|272.6|272.7|272.6|272.6|272.6|1310
1614329300000|2021-02-26 08:48:20|272.6|272.5|272.5|272.4|272.6|272.5|272.4|272.3|1430
1614329310000|2021-02-26 08:48:30|272.4|272.3|272.5|272.4|272.5|272.4|272.4|272.3|849
1614329330000|2021-02-26 08:48:50|272.4|272.3|272.5|272.4|272.5|272.4|272.4|272.3|6925
1614329340000|2021-02-26 08:49:00||272.3||272.3||272.4||272.3|0
1614329360000|2021-02-26 08:49:20|272.4|272.2|272.3|272.2|272.4|272.2|272.2|272.1|15833
1614329380000|2021-02-26 08:49:40|272.4|272.3|272.4|272.3|272.5|272.3|272.4|272.3|5250
1614329400000|2021-02-26 08:50:00|272.5|272.2|272.6|272.4|272.6|272.4|272.5|272.2|4180
1614329410000|2021-02-26 08:50:10|272.7|272.5|272.7|272.6|272.7|272.6|272.6|272.5|5783
1614329420000|2021-02-26 08:50:20|272.6|272.5|272.6|272.4|272.6|272.5|272.6|272.4|0
1614329430000|2021-02-26 08:50:30|272.5|272.3|272.5|272.3|272.5|272.3|272.5|272.3|0
1614329440000|2021-02-26 08:50:40|272.6|272.4|272.5|272.3|272.6|272.4|272.5|272.3|885
1614329450000|2021-02-26 08:50:50|272.6|272.4|272.6|272.4|272.6|272.4|272.6|272.4|0
1614329510000|2021-02-26 08:51:50||272.5||272.4||272.5||272.4|418
1614329520000|2021-02-26 08:52:00|272.5|272.3|272.4|272.3|272.5|272.3|272.4|272.3|4759
1614329530000|2021-02-26 08:52:10|272.3|272.2|272.3|272.2|272.4|272.2|272.3|272.2|19001
1614329540000|2021-02-26 08:52:20|272.2|272.1|272.4|272.3|272.4|272.3|272.2|272.1|1346
1614329550000|2021-02-26 08:52:30|272.3|272.2|272.4|272.2|272.4|272.2|272.3|272.1|3802
1614329580000|2021-02-26 08:53:00|272.5|272.3|272.6|272.4|272.6|272.4|272.5|272.3|1956
1614329590000|2021-02-26 08:53:10|272.5|272.3|272.4|272.3|272.5|272.4|272.4|272.3|4551
1614329600000|2021-02-26 08:53:20||272.2||272.3||272.3||272.2|0
1614329610000|2021-02-26 08:53:30||272.2||272.2||272.2||272.2|1000
1614329620000|2021-02-26 08:53:40||272.3||272.2||272.3||272.2|0
1614329640000|2021-02-26 08:54:00||272.3||272.2||272.3||272.2|0
1614329650000|2021-02-26 08:54:10||272.3||272.3||272.3||272.3|0
1614329680000|2021-02-26 08:54:40||272.2||272.2||272.3||272.2|4556
1614329710000|2021-02-26 08:55:10||272.3||272.2||272.3||272.2|0
1614329730000|2021-02-26 08:55:30|272.3||272.3||272.3||272.3||400
1614329740000|2021-02-26 08:55:40|272.2|272.1|272.3|272.2|272.3|272.2|272.2|272.1|19117
1614329760000|2021-02-26 08:56:00|272.4|272.3|272.4|272.3|272.4|272.3|272.4|272.3|2592
1614329780000|2021-02-26 08:56:20||272.2||272.2||272.2||272.2|632
1614329790000|2021-02-26 08:56:30|||||||||1500
1614329800000|2021-02-26 08:56:40|272.3||272.4||272.4||272.3||0
1614329810000|2021-02-26 08:56:50||272.3||272.2||272.3||272.2|0
1614329840000|2021-02-26 08:57:20||272.3||272.3||272.3||272.3|0
1614329860000|2021-02-26 08:57:40|272.5|272.4|272.5|272.4|272.5|272.4|272.5|272.4|2934
1614329870000|2021-02-26 08:57:50|272.6|272.5|272.5|272.4|272.6|272.5|272.5|272.4|5329
1614329880000|2021-02-26 08:58:00|272.4|272.3|272.5|272.3|272.5|272.4|272.4|272.3|3891
1614329890000|2021-02-26 08:58:10|272.6|272.4|272.6|272.4|272.6|272.5|272.5|272.4|4035
1614329900000|2021-02-26 08:58:20|272.5|272.5|272.6|272.4|272.6|272.5|272.5|272.4|200
1614329920000|2021-02-26 08:58:40|272.5|272.5|272.6|272.4|272.6|272.5|272.5|272.4|3028
1614329950000|2021-02-26 08:59:10|272.5|272.5|272.5|272.4|272.5|272.5|272.5|272.4|2000
1614329960000|2021-02-26 08:59:20|272.6|272.5|272.6|272.5|272.6|272.5|272.6|272.5|2
1614329980000|2021-02-26 08:59:40|272.7|272.6|272.7|272.6|272.7|272.6|272.7|272.5|6397
1614330000000|2021-02-26 09:00:00|272.6|272.5|272.7|272.5|272.7|272.6|272.6|272.5|5603
1614330030000|2021-02-26 09:00:30|272.6||272.6||272.6||272.6||0
1614330040000|2021-02-26 09:00:40|272.7|272.6|272.6|272.5|272.7|272.6|272.5|272.4|39016
1614330050000|2021-02-26 09:00:50|272.7||272.6||272.7||272.6||9999
1614330080000|2021-02-26 09:01:20|272.7||272.7||272.7||272.7||0
1614330090000|2021-02-26 09:01:30|272.6|272.6|272.6|272.5|272.7|272.6|272.6|272.5|1525
1614330100000|2021-02-26 09:01:40|272.5|272.4|272.6|272.4|272.6|272.5|272.5|272.4|10439
1614330110000|2021-02-26 09:01:50|272.5|272.3|272.4|272.2|272.5|272.3|272.4|272.2|2523
1614330120000|2021-02-26 09:02:00|272.3|272.1|272.3|272.1|272.3|272.1|272.2|272.1|2699
1614330130000|2021-02-26 09:02:10||272.2||272.2||272.2||272.1|0
1614330210000|2021-02-26 09:03:30|272.4|272.3|272.4|272.3|272.5|272.4|272.4|272.2|19799
1614330250000|2021-02-26 09:04:10|272.5|272.4|272.5|272.3|272.5|272.4|272.4|272.3|18141
1614330260000|2021-02-26 09:04:20|272.4|272.5|272.5|272.4|272.7|272.5|272.4|272.3|130221
1614330270000|2021-02-26 09:04:30|272.4|272.3|272.4|272.3|272.4|272.3|272.4|272.3|0
1614330280000|2021-02-26 09:04:40|272.3|272.2|272.1|272|272.4|272.3|272.1|272|66731
1614330290000|2021-02-26 09:04:50|272|271.9|271.9|271.8|272|271.9|271.9|271.7|24380
1614330300000|2021-02-26 09:05:00|271.8|271.7|271.8|271.6|271.8|271.7|271.7|271.6|8808
1614330310000|2021-02-26 09:05:10|271.9|271.7|272.1|271.9|272.1|271.9|271.8|271.7|13065
1614330320000|2021-02-26 09:05:20|272|272|272.1|271.9|272.2|272|272|271.9|4018
1614330330000|2021-02-26 09:05:30|272.2|272|272.1|272|272.2|272|272.1|272|0
1614330360000|2021-02-26 09:06:00|272.2|272.1|272.2|272.1|272.2|272.1|272.2|272|3158
1614330380000|2021-02-26 09:06:20|272.1|272|272.2|272.1|272.2|272.1|272.1|272|6172
1614330410000|2021-02-26 09:06:50|272.1|272|272.1|272|272.1|272|272.1|272|4288
1614330440000|2021-02-26 09:07:20|272|271.9|272|271.9|272|271.9|272|271.9|1621
1614330470000|2021-02-26 09:07:50|272.1|272|272.2|272|272.2|272.1|272.1|272|11940
1614330480000|2021-02-26 09:08:00|272.1|271.9|272.1|272|272.1|272|272.1|271.9|0
1614330490000|2021-02-26 09:08:10||271.9||272||272||271.9|0
1614330500000|2021-02-26 09:08:20|272|271.9|272|271.9|272.1|272|272|271.9|2922
1614330510000|2021-02-26 09:08:30|272.2|272|272.2|272|272.2|272|272.1|272|3794
1614330530000|2021-02-26 09:08:50||272.1||272.1||272.1||272.1|0
1614330560000|2021-02-26 09:09:20|272.1|272|272.1|272|272.1|272|272.1|272|2030
1614330570000|2021-02-26 09:09:30|272.2||272.2||272.2||272.2||0
1614330580000|2021-02-26 09:09:40|272.1|272.1|272.2|272.1|272.2|272.1|272.1|272|0
1614330590000|2021-02-26 09:09:50|272.3|272.2|272.3|272.2|272.3|272.2|272.3|272.2|1712
1614330600000|2021-02-26 09:10:00|||||||||400
1614330610000|2021-02-26 09:10:10|272.4|272.3|272.5|272.3|272.5|272.3|272.4|272.3|5600
1614330620000|2021-02-26 09:10:20|272.4|272.4|272.5|272.3|272.5|272.4|272.4|272.3|15543
1614330680000|2021-02-26 09:11:20||272.4||272.4||272.4||272.4|0
1614330720000|2021-02-26 09:12:00|272.6||272.5||272.6||272.5||8411
1614330740000|2021-02-26 09:12:20|272.6|272.5|272.5|272.4|272.6|272.5|272.5|272.4|10774
1614330780000|2021-02-26 09:13:00|272.6||272.5||272.6||272.5||878
1614330790000|2021-02-26 09:13:10|272.6|272.5|272.6|272.5|272.6|272.5|272.5|272.4|4587
1614330820000|2021-02-26 09:13:40|272.5|272.4|272.5|272.4|272.5|272.4|272.5|272.4|4759
1614330830000|2021-02-26 09:13:50|272.4|272.3|272.4|272.3|272.4|272.3|272.4|272.3|762
1614330850000|2021-02-26 09:14:10|272.3|272.2|272.4|272.2|272.4|272.3|272.3|272.2|2832
1614330870000|2021-02-26 09:14:30||272.3||272.3||272.3||272.3|0
1614330890000|2021-02-26 09:14:50|272.5|272.4|272.5|272.4|272.5|272.4|272.5|272.3|2069
1614330940000|2021-02-26 09:15:40|272.4|272.3|272.6|272.4|272.7|272.5|272.4|272.3|34122
1614330950000|2021-02-26 09:15:50|272.5||272.5||272.5||272.5||0
1614330980000|2021-02-26 09:16:20|272.6|272.5|272.6|272.5|272.6|272.5|272.5|272.4|8474
1614330990000|2021-02-26 09:16:30|272.7|272.6|272.6|272.5|272.7|272.6|272.6|272.5|3365
1614331000000|2021-02-26 09:16:40|272.7||272.6||272.7||272.6||0
1614331020000|2021-02-26 09:17:00|272.7|272.6|272.6|272.5|272.7|272.6|272.6|272.5|3183
1614331040000|2021-02-26 09:17:20|272.5|272.4|272.5|272.4|272.6|272.5|272.5|272.4|6335
1614331070000|2021-02-26 09:17:50|||||||||500
1614331100000|2021-02-26 09:18:20|272.4|272.3|272.4|272.3|272.4|272.4|272.4|272.3|2108
1614331110000|2021-02-26 09:18:30|272.5|272.4|272.6|272.4|272.6|272.5|272.5|272.3|20367
1614331120000|2021-02-26 09:18:40|272.7|272.5|272.7|272.5|272.7|272.6|272.7|272.5|10383
1614331160000|2021-02-26 09:19:20|272.6|272.6|272.7|272.5|272.7|272.6|272.6|272.5|12352
1614331190000|2021-02-26 09:19:50|272.6|272.4|272.5|272.4|272.6|272.4|272.5|272.4|1421
1614331220000|2021-02-26 09:20:20||272.3||272.3||272.3||272.3|3597
1614331230000|2021-02-26 09:20:30||272.4||272.4||272.4||272.4|0
1614331250000|2021-02-26 09:20:50||272.3||272.3||272.3||272.3|0
1614331290000|2021-02-26 09:21:30|272.6|272.4|272.6|272.4|272.6|272.5|272.6|272.4|5106
1614331320000|2021-02-26 09:22:00|272.5||272.5||272.5||272.5||0
1614331330000|2021-02-26 09:22:10|272.6||272.5||272.6||272.5||0
1614331340000|2021-02-26 09:22:20||272.3||272.4||272.4||272.3|688
1614331350000|2021-02-26 09:22:30||272.3||272.3||272.3||272.3|1658
1614331360000|2021-02-26 09:22:40|272.4|272.4|272.5|272.4|272.5|272.4|272.4|272.4|400
1614331370000|2021-02-26 09:22:50|272.4|272.3|272.4|272.3|272.4|272.3|272.4|272.3|2391
1614331400000|2021-02-26 09:23:20|272.5||272.4||272.5||272.4||0
1614331410000|2021-02-26 09:23:30|272.3|272.2|272.3|272.2|272.3|272.2|272.3|272.2|16285
1614331440000|2021-02-26 09:24:00|272.4|272.3|272.5|272.3|272.5|272.3|272.4|272.3|1077
1614331450000|2021-02-26 09:24:10|272.4|272.4|272.5|272.3|272.5|272.4|272.4|272.3|2475
1614331460000|2021-02-26 09:24:20|272.4||272.4||272.4||272.4||0
1614331540000|2021-02-26 09:25:40|272.5|272.4|272.5|272.3|272.5|272.4|272.5|272.3|2233
1614331550000|2021-02-26 09:25:50|272.4||272.4||272.4||272.4||2753
1614331560000|2021-02-26 09:26:00|272.5||272.5||272.5||272.5||0
1614331570000|2021-02-26 09:26:10|272.4||272.4||272.4||272.4||0
1614331630000|2021-02-26 09:27:10|272.5|272.4|272.5|272.4|272.5|272.4|272.4|272.3|160
1614331640000|2021-02-26 09:27:20|272.4|272.3|272.5|272.3|272.5|272.3|272.4|272.3|4652
1614331670000|2021-02-26 09:27:50|272.4|272.2|272.4|272.2|272.4|272.2|272.4|272.2|0
1614331690000|2021-02-26 09:28:10|272.5|272.3|272.5|272.3|272.5|272.4|272.5|272.3|1198
1614331730000|2021-02-26 09:28:50||272.4||272.3||272.4||272.3|0
1614331740000|2021-02-26 09:29:00|272.4||272.4||272.4||272.4||50
1614331780000|2021-02-26 09:29:40|272.3|272.2|272.4|272.3|272.4|272.3|272.3|272.2|2842
1614331790000|2021-02-26 09:29:50|272.3|272.2|272.4|272.2|272.4|272.3|272.3|272.2|2406
1614331800000|2021-02-26 09:30:00||272.3||272.3||272.3||272.3|0
1614331840000|2021-02-26 09:30:40|272.5||272.5||272.5||272.5||1281
1614331920000|2021-02-26 09:32:00||272.4||272.3||272.4||272.3|0
1614331940000|2021-02-26 09:32:20|272.4||272.4||272.4||272.4||0
1614331990000|2021-02-26 09:33:10|272.5|272.4|272.4|272.3|272.5|272.4|272.4|272.3|8492
1614332040000|2021-02-26 09:34:00||272.2||272.2||272.2||272.2|1912
1614332050000|2021-02-26 09:34:10||272.3||272.3||272.3||272.3|0
1614332060000|2021-02-26 09:34:20|272.5||272.5||272.5||272.5||2516
1614332120000|2021-02-26 09:35:20|272.4|272.4|272.5|272.3|272.5|272.4|272.4|272.3|6055
1614332140000|2021-02-26 09:35:40|272.4|272.4|272.5|272.3|272.5|272.4|272.4|272.3|0
1614332160000|2021-02-26 09:36:00||272.4||272.4||272.4||272.4|0
1614332170000|2021-02-26 09:36:10|272.4|272.3|272.5|272.3|272.5|272.3|272.4|272.3|6143
1614332190000|2021-02-26 09:36:30|272.4|272.2|272.4|272.2|272.4|272.2|272.4|272.2|0
1614332240000|2021-02-26 09:37:20|272.3||272.3||272.3||272.3||11953
1614332260000|2021-02-26 09:37:40|272.4|272.3|272.4|272.3|272.4|272.3|272.3|272.2|2079
1614332270000|2021-02-26 09:37:50|272.3|272.2|272.4|272.3|272.4|272.3|272.3|272.2|740
1614332280000|2021-02-26 09:38:00||272.2||272.2||272.2||272.2|0
1614332320000|2021-02-26 09:38:40||272.3||272.3||272.3||272.3|0
1614332330000|2021-02-26 09:38:50|272.5|272.4|272.4|272.3|272.5|272.4|272.4|272.3|2986
1614332390000|2021-02-26 09:39:50|272.3|272.2|272.3|272.1|272.3|272.2|272.2|272.1|26319
1614332400000|2021-02-26 09:40:00||272.2||272.2||272.2||272.2|0
1614332410000|2021-02-26 09:40:10||272.1||272.1||272.2||272.1|0
1614332420000|2021-02-26 09:40:20||272.2||272.2||272.2||272.2|0
1614332430000|2021-02-26 09:40:30|272.4|272.3|272.4|272.2|272.4|272.3|272.4|272.2|1018
1614332450000|2021-02-26 09:40:50|272.3|272.3|272.3|272.1|272.3|272.3|272.3|272.1|18073
1614332460000|2021-02-26 09:41:00|272.2|272|272.2|272.1|272.3|272.1|272.2|272|4744
1614332470000|2021-02-26 09:41:10|272.3|272.2|272.4|272.3|272.4|272.3|272.3|272.1|10122
1614332480000|2021-02-26 09:41:20|272.5|272.2|272.5|272.3|272.5|272.4|272.4|272.2|23226
1614332490000|2021-02-26 09:41:30|272.4||272.5||272.5||272.4||1281
1614332500000|2021-02-26 09:41:40||272.4||272.3||272.4||272.3|0
1614332510000|2021-02-26 09:41:50|272.4|272.4|272.4|272.3|272.4|272.4|272.4|272.3|1282
1614332530000|2021-02-26 09:42:10|272.5|272.2|272.4|272.3|272.5|272.4|272.4|272.2|54220
1614332540000|2021-02-26 09:42:20|272.5|272.4|272.5|272.4|272.5|272.4|272.5|272.3|3417
1614332550000|2021-02-26 09:42:30||272.3||272.3||272.3||272.3|0
1614332570000|2021-02-26 09:42:50|272.4||272.4||272.4||272.4||0
1614332590000|2021-02-26 09:43:10|272.5|272.4|272.5|272.4|272.5|272.4|272.4|272.4|0
1614332600000|2021-02-26 09:43:20|272.6|272.3|272.6|272.5|272.6|272.5|272.5|272.3|19660
1614332610000|2021-02-26 09:43:30|272.5|272.4|272.5|272.3|272.5|272.4|272.5|272.3|134
1614332650000|2021-02-26 09:44:10|272.4|272.2|272.4|272.3|272.4|272.3|272.4|272.2|23436
1614332680000|2021-02-26 09:44:40|272.5|272.4|272.5|272.3|272.5|272.4|272.4|272.3|3782
1614332690000|2021-02-26 09:44:50|272.4||272.5||272.5||272.4||12153
1614332700000|2021-02-26 09:45:00|272.4|272.4|272.5|272.3|272.5|272.4|272.4|272.3|4367
1614332710000|2021-02-26 09:45:10|272.4||272.4||272.4||272.4||0
1614332720000|2021-02-26 09:45:20|272.5||272.5||272.5||272.5||5000
1614332740000|2021-02-26 09:45:40||272.4||272.4||272.4||272.4|0
1614332750000|2021-02-26 09:45:50|272.4|272.3|272.5|272.3|272.5|272.3|272.4|272.3|1349
1614332760000|2021-02-26 09:46:00|272.4|272.4|272.5|272.4|272.5|272.4|272.4|272.4|0
1614332770000|2021-02-26 09:46:10|272.4|272.3|272.4|272.3|272.4|272.3|272.4|272.3|4496
1614332780000|2021-02-26 09:46:20|272.5|272.4|272.5|272.4|272.5|272.4|272.5|272.3|1282
1614332810000|2021-02-26 09:46:50|272.4|272.3|272.4|272.3|272.4|272.3|272.4|272.3|1563
1614332830000|2021-02-26 09:47:10|272.5|272.4|272.5|272.4|272.5|272.4|272.4|272.4|1286
1614332840000|2021-02-26 09:47:20|272.6|272.5|272.5|272.4|272.6|272.5|272.5|272.4|6681
1614332870000|2021-02-26 09:47:50|272.4|272.3|272.5|272.3|272.5|272.3|272.4|272.3|1397
1614332880000|2021-02-26 09:48:00|272.4|272.4|272.4|272.3|272.5|272.4|272.4|272.3|6791
1614332900000|2021-02-26 09:48:20|272.5|272.4|272.5|272.3|272.5|272.4|272.4|272.3|5050
1614332910000|2021-02-26 09:48:30|||||||||1000
1614332950000|2021-02-26 09:49:10|272.4||272.4||272.4||272.4||0
1614332970000|2021-02-26 09:49:30||272.2||272.3||272.3||272.2|19703
1614333000000|2021-02-26 09:50:00|||||||||4540
1614333010000|2021-02-26 09:50:10|272.3|272.2|272.4|272.3|272.4|272.3|272.3|272.2|30841
1614333020000|2021-02-26 09:50:20||272.2||272.3||272.3||272.2|0
1614333030000|2021-02-26 09:50:30|272.3|272.2|272.2|272.1|272.3|272.2|272.2|272.1|1376
1614333040000|2021-02-26 09:50:40|272.3|272|272.2|272|272.3|272|272.1|272|3149
1614333050000|2021-02-26 09:50:50||272.1||272.1||272.1||272.1|0
1614333060000|2021-02-26 09:51:00|272.1|272|272.1|272|272.1|272|272.1|272|3267
1614333110000|2021-02-26 09:51:50|272.2||272.1||272.2||272.1||2742
1614333140000|2021-02-26 09:52:20|272|271.9|271.8|271.7|272|271.9|271.8|271.7|54332
1614333150000|2021-02-26 09:52:30|271.9|271.6|271.8|271.7|271.9|271.7|271.7|271.6|3506
1614333160000|2021-02-26 09:52:40||271.6||271.6||271.6||271.6|5238
1614333190000|2021-02-26 09:53:10||271.7||271.7||271.7||271.7|0
1614333210000|2021-02-26 09:53:30|||||||||7
1614333220000|2021-02-26 09:53:40||271.6||271.7||271.7||271.6|0
1614333230000|2021-02-26 09:53:50||271.6||271.6||271.6||271.6|0
1614333240000|2021-02-26 09:54:00||271.7||271.7||271.7||271.7|0
1614333250000|2021-02-26 09:54:10||271.6||271.6||271.7||271.6|0
1614333260000|2021-02-26 09:54:20|271.9|271.7|271.8|271.7|271.9|271.8|271.8|271.7|4514
1614333270000|2021-02-26 09:54:30|271.7|271.6|271.8|271.6|271.8|271.6|271.7|271.6|1197
1614333300000|2021-02-26 09:55:00|271.7|271.5|271.7|271.5|271.7|271.5|271.7|271.5|0
1614333310000|2021-02-26 09:55:10|271.8|271.6|271.6|271.5|271.8|271.6|271.6|271.5|1285
1614333320000|2021-02-26 09:55:20|271.7|271.6|271.7|271.6|271.7|271.6|271.6|271.5|2821
1614333340000|2021-02-26 09:55:40|271.6|271.5|271.7|271.5|271.7|271.5|271.6|271.4|13829
1614333360000|2021-02-26 09:56:00|271.8|271.6|271.8|271.7|271.8|271.7|271.8|271.6|1451
1614333410000|2021-02-26 09:56:50|271.7|271.6|271.7|271.5|271.7|271.6|271.7|271.5|7143
1614333440000|2021-02-26 09:57:20||271.6||271.6||271.6||271.6|0
1614333470000|2021-02-26 09:57:50|271.8|271.7|271.8|271.7|271.8|271.7|271.8|271.7|1961
1614333490000|2021-02-26 09:58:10|271.9||271.8||271.9||271.8||7292
1614333520000|2021-02-26 09:58:40|271.7|271.6|271.7|271.6|271.7|271.6|271.7|271.6|3870
1614333530000|2021-02-26 09:58:50|271.6|271.5|271.5|271.3|271.7|271.5|271.4|271.3|38495
1614333540000|2021-02-26 09:59:00|271.4||271.5||271.5||271.4||0
1614333550000|2021-02-26 09:59:10||271.4||271.4||271.4||271.4|0
1614333570000|2021-02-26 09:59:30|271.6|271.5|271.7|271.6|271.7|271.6|271.6|271.5|13512
1614333580000|2021-02-26 09:59:40|271.9|271.8|271.8|271.7|272|271.9|271.8|271.7|67550
1614333590000|2021-02-26 09:59:50|271.9|271.6|271.8|271.6|272|271.9|271.7|271.6|87495
1614333600000|2021-02-26 10:00:00|271.9|271.8|271.8|271.7|271.9|271.8|271.8|271.7|25000
1614333620000|2021-02-26 10:00:20|271.9|271.8|271.9|271.8|271.9|271.8|271.9|271.7|1101
1614333640000|2021-02-26 10:00:40|272.1|271.7|271.9|271.8|272.1|272|271.9|271.7|60688
1614333650000|2021-02-26 10:00:50|272|271.9|272.1|271.9|272.1|272|272|271.9|26270
1614333660000|2021-02-26 10:01:00|272|271.8|272|271.9|272.1|271.9|272|271.8|5020
1614333670000|2021-02-26 10:01:10|271.9|271.8|272.1|271.9|272.2|272.1|271.9|271.8|75882
1614333680000|2021-02-26 10:01:20|272|272.1|272.2|272.1|272.2|272.1|272|271.9|55007
1614333690000|2021-02-26 10:01:30|272.1|272|272.3|272.2|272.3|272.2|272.1|272|18571
1614333700000|2021-02-26 10:01:40|272.2|272.1|272.3|272.1|272.4|272.3|272.2|272.1|66523
1614333710000|2021-02-26 10:01:50|272.4|272.2|272.3|272.1|272.4|272.3|272.3|272.1|2130
1614333720000|2021-02-26 10:02:00|272.5|272.4|272.4|272.2|272.5|272.4|272.4|272.2|82741
1614333730000|2021-02-26 10:02:10|272.5|272.4|272.3|272.2|272.5|272.4|272.2|272.1|34203
1614333740000|2021-02-26 10:02:20|272.4|272.3|272.4|272.3|272.4|272.3|272.4|272.3|3287
1614333760000|2021-02-26 10:02:40|272.3|272.2|272.5|272.4|272.5|272.4|272.3|272.2|9168
1614333780000|2021-02-26 10:03:00|272.6|272.5|272.5|272.4|272.6|272.5|272.4|272.2|77016
1614333820000|2021-02-26 10:03:40|272.4|272.3|272.3|272.2|272.4|272.4|272.3|272.2|23885
1614333830000|2021-02-26 10:03:50|272.4||272.3||272.4||272.3||3
1614333850000|2021-02-26 10:04:10|272.4|272.3|272.3|272.2|272.4|272.3|272.3|272.2|1927
1614333870000|2021-02-26 10:04:30|272.2|272.1|272.2|272|272.2|272.1|272.2|272|4424
1614333880000|2021-02-26 10:04:40|272.3|272.2|272.3|272.2|272.3|272.2|272.2|272|61561
1614333900000|2021-02-26 10:05:00|272.2|272.1|272.3|272.1|272.3|272.1|272.2|272.1|2337
1614333910000|2021-02-26 10:05:10|272.2||272.2||272.2||272.2||0
1614333930000|2021-02-26 10:05:30|272.3|272|272.3|272.1|272.3|272.1|272.1|272|10810
1614333940000|2021-02-26 10:05:40|272.2|272|272.2|272|272.2|272|272.2|272|0
1614333970000|2021-02-26 10:06:10||272.1||272.1||272.1||272.1|0
1614334010000|2021-02-26 10:06:50|272.3|272.2|272.2|272.1|272.3|272.2|272.2|272.1|4386
1614334040000|2021-02-26 10:07:20|272.3|272.2|272.3|272.1|272.3|272.2|272.3|272.1|496
1614334080000|2021-02-26 10:08:00|||||||||34
1614334210000|2021-02-26 10:10:10||272.2||272.2||272.2||272.2|0
1614334240000|2021-02-26 10:10:40|272.2|272.1|272.3|272.1|272.3|272.1|272.2|272.1|8636
1614334290000|2021-02-26 10:11:30|272.4|272.2|272.3|272.2|272.4|272.2|272.3|272.2|4746
1614334370000|2021-02-26 10:12:50|272.4|272.3|272.4|272.2|272.4|272.3|272.4|272.2|6071
1614334380000|2021-02-26 10:13:00|272.3||272.3||272.3||272.3||0
1614334390000|2021-02-26 10:13:10|||||||||510
1614334470000|2021-02-26 10:14:30|272.2|272.1|272.2|272.1|272.3|272.2|272.2|272.1|5815
1614334480000|2021-02-26 10:14:40|272.3|272.2|272.3|272.1|272.3|272.2|272.3|272.1|5089
1614334510000|2021-02-26 10:15:10||272.2||272.2||272.2||272.2|0
1614334540000|2021-02-26 10:15:40|272.4||272.3||272.4||272.3||6670
1614334560000|2021-02-26 10:16:00|||||||||40
1614334590000|2021-02-26 10:16:30|272.2|272.1|272.3|272.1|272.3|272.2|272.2|272.1|28549
1614334620000|2021-02-26 10:17:00||272.2||272.2||272.2||272.2|0
1614334640000|2021-02-26 10:17:20|272.4||272.3||272.4||272.3||4157
1614334670000|2021-02-26 10:17:50|272.2|272.1|272.3|272.1|272.3|272.1|272.2|272.1|6074
1614334700000|2021-02-26 10:18:20||272.2||272.2||272.2||272.2|0
1614334710000|2021-02-26 10:18:30|272.2|272.1|272.3|272.1|272.3|272.1|272.2|272.1|0
1614334760000|2021-02-26 10:19:20|272.2||272.2||272.2||272.2||0
1614334770000|2021-02-26 10:19:30|272.3|272.2|272.2|272.1|272.3|272.2|272.2|272.1|9703
1614334790000|2021-02-26 10:19:50|||||||||2752
1614334810000|2021-02-26 10:20:10|272.3|272.2|272.3|272.2|272.3|272.2|272.2|272.1|8688
1614334830000|2021-02-26 10:20:30||272.1||272.1||272.1||272.1|1619
1614334870000|2021-02-26 10:21:10|272.4|272.2|272.3|272.2|272.4|272.2|272.3|272.2|2907
1614334880000|2021-02-26 10:21:20|272.4|272.3|272.3|272.2|272.4|272.3|272.3|272.2|2178
1614334930000|2021-02-26 10:22:10|272.2|272.1|272.2|272.1|272.2|272.1|272.2|272.1|14944
1614334940000|2021-02-26 10:22:20|272.3||272.2||272.3||272.2||0
1614334950000|2021-02-26 10:22:30||272||272||272||272|0
1614334960000|2021-02-26 10:22:40|272.1|271.9|272.1|272|272.1|272|272.1|271.9|3130
1614334990000|2021-02-26 10:23:10|272|271.9|272|271.9|272.1|271.9|272|271.9|2
1614335020000|2021-02-26 10:23:40|271.9|271.8|272|271.8|272|271.8|271.9|271.8|7679
1614335030000|2021-02-26 10:23:50|271.9|271.7|271.8|271.7|271.9|271.7|271.8|271.6|3003
1614335040000|2021-02-26 10:24:00||271.6||271.6||271.6||271.6|725
1614335060000|2021-02-26 10:24:20||271.7||271.7||271.7||271.7|0
1614335090000|2021-02-26 10:24:50|271.9|271.8|271.9|271.8|271.9|271.8|271.9|271.8|11423
1614335100000|2021-02-26 10:25:00||271.7||271.7||271.7||271.7|3959
1614335130000|2021-02-26 10:25:30|271.8|271.6|271.8|271.6|271.8|271.6|271.8|271.6|0
1614335170000|2021-02-26 10:26:10|271.7|271.7|271.6|271.4|271.7|271.7|271.5|271.4|41296
1614335180000|2021-02-26 10:26:20|271.7|271.5|271.6|271.5|271.7|271.5|271.6|271.5|12140
1614335330000|2021-02-26 10:28:50|||||||||2616
1614335360000|2021-02-26 10:29:20|271.7|271.6|271.6|271.5|271.7|271.6|271.6|271.5|1743
1614335390000|2021-02-26 10:29:50|||||||||78
1614335400000|2021-02-26 10:30:00|||||||||200
1614335420000|2021-02-26 10:30:20|271.7|271.6|271.6|271.5|271.7|271.6|271.6|271.5|1482
1614335430000|2021-02-26 10:30:30|271.8|271.6|271.8|271.7|271.8|271.7|271.7|271.6|14400
1614335450000|2021-02-26 10:30:50|271.9|271.8|271.9|271.8|271.9|271.8|271.9|271.8|3772
1614335470000|2021-02-26 10:31:10|271.8|271.7|271.9|271.7|271.9|271.7|271.8|271.7|3770
1614335480000|2021-02-26 10:31:20|272|271.8|272.1|271.9|272.1|271.9|272|271.8|3026
1614335490000|2021-02-26 10:31:30|272|271.8|272|271.8|272|271.8|272|271.8|0
1614335520000|2021-02-26 10:32:00||271.9||271.9||271.9||271.9|2000
1614335550000|2021-02-26 10:32:30|272.1||272||272.1||272||1358
1614335590000|2021-02-26 10:33:10|271.9|271.8|272|271.8|272|271.8|271.9|271.8|5867
1614335600000|2021-02-26 10:33:20||271.9||271.9||271.9||271.9|0
1614335610000|2021-02-26 10:33:30||271.8||271.8||271.8||271.8|0
1614335620000|2021-02-26 10:33:40||271.9||271.9||271.9||271.9|0
1614335670000|2021-02-26 10:34:30|271.9|271.8|271.9|271.8|271.9|271.8|271.9|271.8|838
1614335690000|2021-02-26 10:34:50|271.8|271.7|271.9|271.8|271.9|271.8|271.8|271.7|0
1614335710000|2021-02-26 10:35:10|272|271.9|272|271.9|272|271.9|272|271.9|10234
1614335720000|2021-02-26 10:35:20||271.8||271.9||271.9||271.8|0
1614335740000|2021-02-26 10:35:40||271.8||271.8||271.8||271.8|0
1614335760000|2021-02-26 10:36:00||271.9||271.9||271.9||271.9|0
1614335810000|2021-02-26 10:36:50||271.8||271.8||271.8||271.8|5363
1614335820000|2021-02-26 10:37:00||271.9||271.8||271.9||271.8|0
1614335840000|2021-02-26 10:37:20||271.9||271.9||271.9||271.9|0
1614335850000|2021-02-26 10:37:30||271.8||271.8||271.8||271.8|768
1614335910000|2021-02-26 10:38:30||271.9||271.9||271.9||271.9|0
1614335950000|2021-02-26 10:39:10|||||||||11652
1614336050000|2021-02-26 10:40:50||271.8||271.8||271.9||271.8|6270
1614336080000|2021-02-26 10:41:20|271.9||271.9||271.9||271.9||0
1614336090000|2021-02-26 10:41:30||271.7||271.8||271.8||271.7|7807
1614336100000|2021-02-26 10:41:40||271.7||271.7||271.8||271.7|724
1614336110000|2021-02-26 10:41:50|271.8||271.8||271.9||271.8||0
1614336120000|2021-02-26 10:42:00|271.7|271.6|271.8|271.7|271.8|271.7|271.7|271.6|3196
1614336150000|2021-02-26 10:42:30|271.7|271.6|271.7|271.6|271.7|271.6|271.7|271.6|0
1614336160000|2021-02-26 10:42:40|271.8|271.7|271.8|271.7|271.8|271.7|271.8|271.6|9611
1614336180000|2021-02-26 10:43:00|||||||||1000
1614336200000|2021-02-26 10:43:20|||||||||100
1614336230000|2021-02-26 10:43:50|||||||||2912
1614336250000|2021-02-26 10:44:10|271.9|271.8|271.9|271.8|271.9|271.8|271.9|271.8|5730
1614336270000|2021-02-26 10:44:30|271.8|271.7|271.8|271.7|271.8|271.7|271.8|271.7|0
1614336280000|2021-02-26 10:44:40|271.9|271.8|271.8|271.7|271.9|271.8|271.8|271.7|6
1614336290000|2021-02-26 10:44:50|271.9|271.8|271.9|271.8|271.9|271.8|271.9|271.8|7
1614336340000|2021-02-26 10:45:40|272|271.9|272|271.9|272|271.9|272|271.9|1222
1614336350000|2021-02-26 10:45:50|271.9|271.8|272|271.8|272|271.8|271.9|271.8|0
1614336360000|2021-02-26 10:46:00|271.9||272||272||271.9||0
1614336400000|2021-02-26 10:46:40|271.9||272||272||271.9||0
1614336420000|2021-02-26 10:47:00|271.9||271.9||271.9||271.9||100
1614336450000|2021-02-26 10:47:30|271.8|271.7|271.8|271.7|271.9|271.7|271.8|271.7|4600
1614336460000|2021-02-26 10:47:40|||||||||1000
1614336480000|2021-02-26 10:48:00|271.9|271.8|271.9|271.7|271.9|271.8|271.9|271.7|6747
1614336490000|2021-02-26 10:48:10|271.8||271.9||271.9||271.8||2000
1614336510000|2021-02-26 10:48:30|271.8||271.8||271.8||271.8||0
1614336530000|2021-02-26 10:48:50|271.9|271.8|271.9|271.8|271.9|271.8|271.9|271.8|0
1614336550000|2021-02-26 10:49:10|271.8|271.7|271.9|271.7|271.9|271.7|271.8|271.7|963
1614336560000|2021-02-26 10:49:20|271.8|271.8|271.9|271.8|271.9|271.8|271.8|271.7|0
1614336590000|2021-02-26 10:49:50|271.8|271.7|271.9|271.7|271.9|271.8|271.8|271.7|11859
1614336600000|2021-02-26 10:50:00|271.8||271.8||271.8||271.8||3258
1614336610000|2021-02-26 10:50:10||271.6||271.7||271.7||271.6|0
1614336660000|2021-02-26 10:51:00|271.7|271.6|271.7|271.6|271.7|271.6|271.7|271.6|3845
1614336710000|2021-02-26 10:51:50|271.8|271.7|271.7|271.6|271.8|271.7|271.7|271.6|1170
1614336720000|2021-02-26 10:52:00|271.6|271.5|271.7|271.5|271.7|271.6|271.6|271.5|4590
1614336740000|2021-02-26 10:52:20||271.6||271.6||271.6||271.6|0
1614336750000|2021-02-26 10:52:30|271.6|271.5|271.6|271.5|271.6|271.5|271.6|271.5|0
1614336790000|2021-02-26 10:53:10|271.7|271.6|271.7|271.5|271.7|271.6|271.7|271.5|983
1614336800000|2021-02-26 10:53:20|271.6||271.6||271.7||271.6||0
1614336880000|2021-02-26 10:54:40|271.7|271.6|271.7|271.6|271.7|271.6|271.7|271.6|874
1614336890000|2021-02-26 10:54:50|271.8|271.7|271.8|271.6|271.8|271.7|271.7|271.6|21193
1614336970000|2021-02-26 10:56:10||271.7||271.7||271.7||271.7|0
1614336990000|2021-02-26 10:56:30|271.7|271.6|271.8|271.6|271.8|271.6|271.7|271.6|4791
1614337020000|2021-02-26 10:57:00|271.7||271.7||271.8||271.7||0
1614337050000|2021-02-26 10:57:30||271.5||271.6||271.6||271.5|3066
1614337090000|2021-02-26 10:58:10||271.5||271.5||271.5||271.5|894
1614337120000|2021-02-26 10:58:40||271.6||271.6||271.6||271.6|0
1614337140000|2021-02-26 10:59:00|271.6|271.5|271.6|271.5|271.7|271.5|271.6|271.5|4765
1614337170000|2021-02-26 10:59:30|271.5|271.4|271.4|271.3|271.6|271.4|271.4|271.2|36678
1614337190000|2021-02-26 10:59:50|271.3|271.2|271.3|271.1|271.3|271.2|271.3|271.1|1
1614337200000|2021-02-26 11:00:00||271.2||271.1||271.2||271.1|0
1614337220000|2021-02-26 11:00:20|271.2||271.2||271.3||271.2||368
1614337230000|2021-02-26 11:00:30|271.3|271.2|271.3|271.1|271.3|271.2|271.3|271.1|1935
1614337250000|2021-02-26 11:00:50|271.4|271.2|271.4|271.2|271.4|271.3|271.4|271.2|4478
1614337300000|2021-02-26 11:01:40|271.5|271.3|271.3|271.2|271.5|271.3|271.3|271.2|4038
1614337310000|2021-02-26 11:01:50||271.1||271.1||271.1||271.1|0
1614337340000|2021-02-26 11:02:20||271.2||271.2||271.2||271.2|0
1614337390000|2021-02-26 11:03:10|271.5|271.4|271.4|271.3|271.6|271.5|271.4|271.3|89039
1614337400000|2021-02-26 11:03:20|271.5|271.4|271.6|271.4|271.7|271.6|271.5|271.4|80900
1614337410000|2021-02-26 11:03:30|271.5|271.6|271.6|271.4|271.8|271.7|271.5|271.4|28328
1614337450000|2021-02-26 11:04:10|271.5||271.6||271.6||271.5||875
1614337480000|2021-02-26 11:04:40|271.7|271.5|271.7|271.5|271.7|271.5|271.7|271.5|4394
1614337500000|2021-02-26 11:05:00|271.6||271.7||271.7||271.6||874
1614337520000|2021-02-26 11:05:20|271.6|271.4|271.4|271.3|271.6|271.4|271.4|271.3|33052
1614337540000|2021-02-26 11:05:40|271.5|271.4|271.6|271.4|271.6|271.4|271.4|271.3|3767
1614337550000|2021-02-26 11:05:50||271.5||271.5||271.5||271.4|7822
1614337560000|2021-02-26 11:06:00|271.5|271.4|271.5|271.3|271.5|271.4|271.5|271.3|2
1614337570000|2021-02-26 11:06:10|271.4||271.4||271.4||271.4||0
1614337590000|2021-02-26 11:06:30||271.2||271.2||271.2||271.2|2313
1614337600000|2021-02-26 11:06:40|271.3|271.1|271.3|271.1|271.3|271.1|271.3|271.1|0
1614337610000|2021-02-26 11:06:50||271.2||271.1||271.2||271.1|0
1614337630000|2021-02-26 11:07:10||271.2||271.1||271.2||271.1|0
1614337690000|2021-02-26 11:08:10||271.2||271.1||271.2||271.1|0
1614337760000|2021-02-26 11:09:20|271.2|271.2|271.3|271.2|271.3|271.2|271.2|271.2|779
1614337770000|2021-02-26 11:09:30|271.2|271.1|271.2|271.1|271.2|271.1|271.2|271.1|0
1614337830000|2021-02-26 11:10:30|271.3|271.2|271.3|271.2|271.3|271.2|271.2|271.1|5104
1614337870000|2021-02-26 11:11:10|271.4|271.3|271.4|271.2|271.4|271.3|271.4|271.2|7592
1614337900000|2021-02-26 11:11:40|271.3|271.1|271.3|271.2|271.3|271.2|271.2|271.1|4147
1614337920000|2021-02-26 11:12:00|271.4||271.4||271.4||271.4||0
1614337930000|2021-02-26 11:12:10||271.3||271.3||271.3||271.3|0
1614337940000|2021-02-26 11:12:20||271.2||271.2||271.2||271.2|3120
1614337990000|2021-02-26 11:13:10|271.3||271.3||271.3||271.3||0
1614338010000|2021-02-26 11:13:30|||||||||4153
1614338030000|2021-02-26 11:13:50||271.1||271.1||271.1||271.1|11
1614338050000|2021-02-26 11:14:10||271.2||271.2||271.2||271.2|0
1614338070000|2021-02-26 11:14:30|||||||||500
1614338080000|2021-02-26 11:14:40|||||||||161
1614338090000|2021-02-26 11:14:50||271.1||271.1||271.2||271.1|2645
1614338110000|2021-02-26 11:15:10||271.2||271.2||271.2||271.1|1247
1614338170000|2021-02-26 11:16:10|271.4|271.3|271.4|271.3|271.4|271.3|271.4|271.3|2826
1614338180000|2021-02-26 11:16:20|271.3|271.2|271.4|271.2|271.4|271.2|271.3|271.2|500
1614338190000|2021-02-26 11:16:30|271.3||271.3||271.3||271.3||0
1614338250000|2021-02-26 11:17:30|271.2|271.1|271.2|271.1|271.2|271.1|271.2|271.1|1622
1614338300000|2021-02-26 11:18:20|271.1|271|271.1|271|271.1|271|271.1|271|61844
1614338360000|2021-02-26 11:19:20|271|270.9|271|270.8|271|270.9|270.9|270.8|34088
1614338390000|2021-02-26 11:19:50|270.9||270.9||270.9||270.9||0
1614338400000|2021-02-26 11:20:00|270.8|270.7|270.8|270.7|270.8|270.7|270.8|270.7|5694
1614338420000|2021-02-26 11:20:20||270.6||270.6||270.7||270.6|10034
1614338460000|2021-02-26 11:21:00|270.7||270.7||270.7||270.7||5000
1614338470000|2021-02-26 11:21:10|270.6|270.5|270.7|270.6|270.7|270.6|270.6|270.5|4650
1614338480000|2021-02-26 11:21:20||270.5||270.5||270.5||270.5|0
1614338500000|2021-02-26 11:21:40|270.6||270.6||270.6||270.6||0
1614338510000|2021-02-26 11:21:50|270.5|270.4|270.6|270.5|270.6|270.5|270.5|270.4|15083
1614338520000|2021-02-26 11:22:00|270.5|270.4|270.6|270.4|270.6|270.5|270.5|270.4|879
1614338530000|2021-02-26 11:22:10|270.5|270|270.3|270.2|270.5|270.2|270.3|270|94612
1614338540000|2021-02-26 11:22:20|270.4|270.3|270.4|270.3|270.4|270.3|270.4|270.3|3
1614338550000|2021-02-26 11:22:30|270.5|270.4|270.6|270.4|270.6|270.5|270.5|270.4|9095
1614338570000|2021-02-26 11:22:50|270.5|270.5|270.7|270.5|270.7|270.6|270.5|270.4|3031
1614338580000|2021-02-26 11:23:00|270.6|270.2|270.5|270.3|270.6|270.4|270.4|270.2|52781
1614338590000|2021-02-26 11:23:10|270.6|270.4|270.6|270.4|270.6|270.5|270.6|270.4|8711
1614338600000|2021-02-26 11:23:20|||||||||157
1614338610000|2021-02-26 11:23:30|270.7|270.5|270.7|270.5|270.7|270.6|270.6|270.4|9926
1614338640000|2021-02-26 11:24:00|270.6|270.6|270.7|270.5|270.7|270.6|270.6|270.5|2
1614338690000|2021-02-26 11:24:50|270.8|270.6|270.9|270.7|270.9|270.8|270.8|270.6|8026
1614338700000|2021-02-26 11:25:00|270.8|270.6|270.9|270.7|271|270.9|270.8|270.6|20429
1614338710000|2021-02-26 11:25:10|270.8|270.6|270.7|270.6|270.8|270.6|270.7|270.6|0
1614338720000|2021-02-26 11:25:20|270.6|270.5|270.6|270.5|270.6|270.5|270.6|270.4|5037
1614338730000|2021-02-26 11:25:30|270.5|270.4|270.5|270.4|270.5|270.4|270.5|270.4|1250
1614338760000|2021-02-26 11:26:00|270.6|270.5|270.6|270.4|270.6|270.5|270.6|270.4|2
1614338800000|2021-02-26 11:26:40|270.7|270.5|270.6|270.5|270.7|270.6|270.6|270.5|6001
1614338810000|2021-02-26 11:26:50|270.7|270.6|270.7|270.6|270.7|270.6|270.7|270.6|4082
1614338820000|2021-02-26 11:27:00|270.6|270.5|270.6|270.5|270.6|270.5|270.6|270.5|0
1614338830000|2021-02-26 11:27:10|270.7||270.6||270.7||270.6||0
1614338890000|2021-02-26 11:28:10|270.7|270.6|270.7|270.6|270.7|270.6|270.7|270.6|2
1614338910000|2021-02-26 11:28:30|270.6|270.5|270.7|270.6|270.8|270.7|270.6|270.5|7980
1614338920000|2021-02-26 11:28:40|270.8|270.7|270.8|270.7|270.8|270.7|270.7|270.6|6464
1614338930000|2021-02-26 11:28:50||270.6||270.6||270.6||270.6|1359
1614338950000|2021-02-26 11:29:10|270.7||270.7||270.7||270.7||0
1614338960000|2021-02-26 11:29:20|||||||||36
1614338980000|2021-02-26 11:29:40|270.8|270.7|270.8|270.7|270.8|270.7|270.8|270.7|2
1614339030000|2021-02-26 11:30:30|270.7|270.6|270.8|270.6|270.8|270.6|270.7|270.6|1689
1614339040000|2021-02-26 11:30:40||270.7||270.6||270.7||270.6|0
1614339060000|2021-02-26 11:31:00|270.7||270.7||270.7||270.7||0
1614339070000|2021-02-26 11:31:10|270.8|270.7|270.8|270.7|270.8|270.7|270.8|270.7|875
1614339080000|2021-02-26 11:31:20|270.7|270.6|270.8|270.6|270.8|270.6|270.7|270.6|6000
1614339090000|2021-02-26 11:31:30|270.7||270.7||270.7||270.7||0
1614339100000|2021-02-26 11:31:40|270.8|270.7|270.8|270.7|270.8|270.7|270.8|270.6|359
1614339110000|2021-02-26 11:31:50|270.7|270.6|270.5|270.3|270.7|270.6|270.4|270.3|44579
1614339120000|2021-02-26 11:32:00||270.4||270.4||270.4||270.4|0
1614339140000|2021-02-26 11:32:20||270.3||270.3||270.3||270.3|0
1614339160000|2021-02-26 11:32:40|270.4||270.5||270.5||270.4||1500
1614339170000|2021-02-26 11:32:50|270.4|270.4|270.5|270.3|270.5|270.4|270.4|270.3|369
1614339180000|2021-02-26 11:33:00|270.4||270.4||270.4||270.4||0
1614339190000|2021-02-26 11:33:10||270.2||270.2||270.2||270.2|1634
1614339240000|2021-02-26 11:34:00|270.3|270.1|270.3|270.1|270.3|270.1|270.3|270.1|1012
1614339250000|2021-02-26 11:34:10|||||||||1000
1614339330000|2021-02-26 11:35:30|270.2||270.3||270.3||270.2||0
1614339340000|2021-02-26 11:35:40|||||||||310
1614339370000|2021-02-26 11:36:10|||||||||40
1614339380000|2021-02-26 11:36:20|270.4|270.2|270.3|270.2|270.4|270.3|270.3|270.2|14959
1614339390000|2021-02-26 11:36:30|270.4||270.4||270.4||270.3||2293
1614339400000|2021-02-26 11:36:40|270.3||270.4||270.4||270.3||0
1614339410000|2021-02-26 11:36:50||270.3||270.3||270.3||270.2|4
1614339420000|2021-02-26 11:37:00||270.2||270.3||270.3||270.2|3064
1614339430000|2021-02-26 11:37:10||270.2||270.2||270.2||270.2|0
1614339440000|2021-02-26 11:37:20||270.3||270.3||270.3||270.3|1000
1614339470000|2021-02-26 11:37:50||270.2||270.2||270.2||270.2|0
1614339510000|2021-02-26 11:38:30|270.3|270.3|270.4|270.2|270.4|270.3|270.3|270.2|1271
1614339530000|2021-02-26 11:38:50|270.3||270.3||270.3||270.3||0
1614339540000|2021-02-26 11:39:00|270.4|270.3|270.4|270.2|270.4|270.3|270.3|270.2|2300
1614339590000|2021-02-26 11:39:50|270.3||270.3||270.3||270.3||0
1614339650000|2021-02-26 11:40:50|270.4|270.3|270.4|270.2|270.4|270.3|270.3|270.2|3779
1614339700000|2021-02-26 11:41:40|||||||||5000
1614339730000|2021-02-26 11:42:10|270.3||270.3||270.3||270.3||0
1614339750000|2021-02-26 11:42:30|270.2|270.1|270.3|270.2|270.3|270.2|270.2|270.1|8309
1614339780000|2021-02-26 11:43:00|270.4|270.3|270.4|270.2|270.4|270.3|270.4|270.2|3967
1614339790000|2021-02-26 11:43:10|270.3||270.3||270.3||270.3||0
1614339930000|2021-02-26 11:45:30|270.2|270.1|270.3|270.1|270.3|270.2|270.2|270.1|7276
1614339960000|2021-02-26 11:46:00||270.2||270.2||270.2||270.2|0
1614339990000|2021-02-26 11:46:30|270.2|270.1|270.3|270.1|270.3|270.2|270.2|270.1|1169
1614340020000|2021-02-26 11:47:00||270.2||270.1||270.2||270.1|0
1614340060000|2021-02-26 11:47:40||270.2||270.2||270.2||270.2|0
1614340070000|2021-02-26 11:47:50|270.4|270.3|270.3|270.2|270.4|270.3|270.3|270.2|19681
1614340080000|2021-02-26 11:48:00|270.4|270.3|270.3|270.2|270.4|270.3|270.3|270.2|1300
1614340140000|2021-02-26 11:49:00|270.2|270.1|270.3|270.2|270.3|270.2|270.2|270.1|5556
1614340230000|2021-02-26 11:50:30|270.2|270.1|270|269.9|270.3|270.1|270|269.9|50454
1614340250000|2021-02-26 11:50:50|270.1|270|270.2|270.1|270.2|270.1|270.1|270|2851
1614340260000|2021-02-26 11:51:00|270.1|270|270.3|270.2|270.4|270.2|270.1|270|19606
1614340270000|2021-02-26 11:51:10|270.4||270.3||270.4||270.3||0
1614340280000|2021-02-26 11:51:20|270.4||270.3||270.4||270.3||0
1614340310000|2021-02-26 11:51:50|270.4|270.3|270.4|270.3|270.6|270.4|270.3|270.2|16623
1614340370000|2021-02-26 11:52:50|270.5|270.4|270.6|270.4|270.6|270.4|270.5|270.4|6584
1614340380000|2021-02-26 11:53:00|270.5|270.5|270.8|270.6|270.8|270.6|270.5|270.4|9360
1614340390000|2021-02-26 11:53:10|270.7||270.8||270.8||270.7||0
1614340480000|2021-02-26 11:54:40|270.9|270.7|270.8|270.6|270.9|270.8|270.7|270.6|98769
1614340490000|2021-02-26 11:54:50|||||||||100
1614340510000|2021-02-26 11:55:10||270.7||270.7||270.7||270.7|0
1614340540000|2021-02-26 11:55:40|270.9|270.8|270.8|270.7|270.9|270.8|270.8|270.7|5178
1614340570000|2021-02-26 11:56:10|||||||||2
1614340590000|2021-02-26 11:56:30|271|270.9|271|270.9|271|270.9|271|270.8|35917
1614340610000|2021-02-26 11:56:50|271.1|271|271.1|270.9|271.1|271|271.1|270.9|3368
1614340620000|2021-02-26 11:57:00||271||271||271||271|0
1614340640000|2021-02-26 11:57:20|271.2|271.1|271.2|271.1|271.3|271.2|271.2|271.1|16819
1614340650000|2021-02-26 11:57:30|||||||||8250
1614340660000|2021-02-26 11:57:40|271.3|271|271.3|271|271.3|271.1|271.1|271|23505
1614340670000|2021-02-26 11:57:50|271.2||271.2||271.2||271.2||0
1614340730000|2021-02-26 11:58:50|271.1|270.9|271|270.9|271.1|270.9|271|270.9|7150
1614340770000|2021-02-26 11:59:30|271.1||271.1||271.1||271.1||1237
1614340780000|2021-02-26 11:59:40|271.2|271|271.1|271|271.2|271|271.1|270.9|0
1614340790000|2021-02-26 11:59:50||270.9||270.9||270.9||270.9|0
1614340820000|2021-02-26 12:00:20|271.2|271|271.2|271|271.2|271.1|271.1|271|8131
1614340830000|2021-02-26 12:00:30|271.1|271.1|271.2|271.1|271.2|271.1|271.1|271|19
1614340860000|2021-02-26 12:01:00||271||271||271.1||271|2233
1614340870000|2021-02-26 12:01:10||271.1||271.1||271.1||271|0
1614340890000|2021-02-26 12:01:30||271||271.1||271.1||271|0
1614340900000|2021-02-26 12:01:40|271.4|271|271.3|271.1|271.4|271.2|271.3|271|50800
1614340910000|2021-02-26 12:01:50||271.2||271.2||271.2||271.1|0
1614340930000|2021-02-26 12:02:10|271.4|271.3|271.4|271.2|271.4|271.3|271.3|271.2|886
1614340940000|2021-02-26 12:02:20||271.3||271.3||271.3||271.2|1223
1614340950000|2021-02-26 12:02:30||271.2||271.2||271.3||271.2|0
1614340960000|2021-02-26 12:02:40||271.3||271.3||271.3||271.3|0
1614340980000|2021-02-26 12:03:00|271.6|271.5|271.6|271.5|271.6|271.5|271.6|271.5|39070
1614340990000|2021-02-26 12:03:10|271.7|271.4|271.6|271.4|271.7|271.4|271.6|271.4|8777
1614341000000|2021-02-26 12:03:20|271.5||271.6||271.6||271.5||0
1614341020000|2021-02-26 12:03:40|271.5||271.5||271.5||271.5||0
1614341050000|2021-02-26 12:04:10|271.6|271.5|271.6|271.5|271.6|271.5|271.5|271.4|84
1614341060000|2021-02-26 12:04:20|271.7||271.7||271.7||271.7||5260
1614341070000|2021-02-26 12:04:30||271.6||271.5||271.6||271.5|0
1614341090000|2021-02-26 12:04:50|271.6|271.6|271.7|271.6|271.7|271.6|271.6|271.5|21
1614341110000|2021-02-26 12:05:10|||||||||1
1614341170000|2021-02-26 12:06:10|271.6|271.4|271.6|271.5|271.6|271.5|271.6|271.4|21500
1614341180000|2021-02-26 12:06:20|271.7|271.6|271.7|271.5|271.7|271.6|271.7|271.5|4937
1614341190000|2021-02-26 12:06:30||271.6||271.6||271.6||271.6|0
1614341230000|2021-02-26 12:07:10|271.6|271.5|271.6|271.5|271.6|271.5|271.6|271.5|985
1614341240000|2021-02-26 12:07:20||271.4||271.4||271.5||271.4|0
1614341260000|2021-02-26 12:07:40|271.5|271.3|271.5|271.3|271.5|271.3|271.5|271.3|1600
1614341270000|2021-02-26 12:07:50|271.4||271.4||271.4||271.4||0
1614341330000|2021-02-26 12:08:50|271.5|271.4|271.5|271.3|271.6|271.4|271.4|271.3|13202
1614341340000|2021-02-26 12:09:00|271.4|271.2|271.3|271.2|271.4|271.2|271.3|271.1|22879
1614341360000|2021-02-26 12:09:20|271.2|271.1|271.2|271.1|271.2|271.1|271.2|271.1|1277
1614341400000|2021-02-26 12:10:00||271||271||271||271|13276
1614341410000|2021-02-26 12:10:10||271.1||271.1||271.1||271.1|30
1614341420000|2021-02-26 12:10:20|271.1|271|271.1|271|271.1|271|271.1|271|1
1614341430000|2021-02-26 12:10:30|271.2|271.1|271.2|271.1|271.2|271.1|271.2|271.1|1736
1614341440000|2021-02-26 12:10:40|271.3|271.2|271.2|271.1|271.3|271.2|271.2|271.1|8488
1614341510000|2021-02-26 12:11:50|271.3|271.2|271.3|271.1|271.3|271.2|271.3|271.1|7737
1614341520000|2021-02-26 12:12:00|271.2|271.2|271.4|271.2|271.4|271.2|271.2|271.2|1396
1614341530000|2021-02-26 12:12:10|271.3|271.1|271.2|271.1|271.3|271.2|271.2|271.1|5528
1614341540000|2021-02-26 12:12:20|271.3|271.2|271.3|271.1|271.3|271.2|271.3|271.1|27
1614341560000|2021-02-26 12:12:40|271.2||271.2||271.2||271.2||0
1614341570000|2021-02-26 12:12:50|271.3|271.2|271.3|271.1|271.3|271.2|271.2|271.1|5406
1614341580000|2021-02-26 12:13:00|271.2||271.2||271.2||271.2||0
1614341590000|2021-02-26 12:13:10|271.3|271.2|271.3|271.1|271.3|271.2|271.2|271.1|7226
1614341610000|2021-02-26 12:13:30|271.2|271|271.2|271|271.2|271|271.1|271|2953
1614341620000|2021-02-26 12:13:40|271.1|271.1|271.2|271|271.2|271.1|271.1|271|1259
1614341630000|2021-02-26 12:13:50||271.1||271||271.1||271|0
1614341640000|2021-02-26 12:14:00||271.1||271.1||271.1||271.1|250
1614341650000|2021-02-26 12:14:10|271.3||271.3||271.3||271.3||0
1614341660000|2021-02-26 12:14:20|271.2||271.2||271.2||271.2||0
1614341680000|2021-02-26 12:14:40|||||||||900
1614341730000|2021-02-26 12:15:30|271.3|271.2|271.3|271.2|271.4|271.2|271.3|271.2|676
1614341740000|2021-02-26 12:15:40|271.4|271.3|271.4|271.3|271.4|271.3|271.4|271.3|28
1614341750000|2021-02-26 12:15:50|271.3|271.2|271.3|271.1|271.3|271.2|271.3|271.1|4827
1614341780000|2021-02-26 12:16:20||271.2||271.2||271.2||271.2|0
1614341810000|2021-02-26 12:16:50|271.4|271.3|271.3|271.2|271.4|271.3|271.3|271.2|1411
1614341900000|2021-02-26 12:18:20|271.4|271.3|271.4|271.3|271.4|271.3|271.4|271.3|2327
1614341920000|2021-02-26 12:18:40|271.5|271.4|271.5|271.4|271.5|271.4|271.5|271.4|1100
1614341930000|2021-02-26 12:18:50|271.4|271.3|271.4|271.3|271.5|271.3|271.4|271.3|2633
1614342060000|2021-02-26 12:21:00|271.3|271.2|271.3|271.1|271.3|271.2|271.3|271.1|5279
1614342080000|2021-02-26 12:21:20|271.2||271.2||271.2||271.2||0
1614342110000|2021-02-26 12:21:50|||||||||1559
1614342130000|2021-02-26 12:22:10|271.3|271.2|271.3|271.2|271.3|271.2|271.2|271.1|10331
1614342150000|2021-02-26 12:22:30|271.4|271.3|271.4|271.3|271.4|271.3|271.4|271.3|3513
1614342170000|2021-02-26 12:22:50|271.5|271.4|271.4|271.3|271.5|271.4|271.3|271.2|33852
1614342180000|2021-02-26 12:23:00||271.2||271.2||271.2||271.2|1319
1614342190000|2021-02-26 12:23:10|271.5|271.3|271.5|271.3|271.5|271.3|271.5|271.3|0
1614342200000|2021-02-26 12:23:20|271.4|271.4|271.6|271.5|271.6|271.5|271.4|271.3|16992
1614342230000|2021-02-26 12:23:50|271.7|271.6|271.6|271.5|271.7|271.6|271.6|271.5|2695
1614342270000|2021-02-26 12:24:30|271.7||271.6||271.7||271.6||157
1614342300000|2021-02-26 12:25:00|271.7|271.6|271.7|271.6|271.7|271.6|271.7|271.6|2
1614342360000|2021-02-26 12:26:00|271.6|271.5|271.7|271.6|271.7|271.6|271.6|271.5|2845
1614342370000|2021-02-26 12:26:10|271.6|271.5|271.7|271.5|271.7|271.5|271.6|271.5|982
1614342380000|2021-02-26 12:26:20|271.6||271.7||271.7||271.6||0
1614342390000|2021-02-26 12:26:30|271.6||271.7||271.7||271.6||0
1614342410000|2021-02-26 12:26:50|271.6||271.6||271.6||271.6||0
1614342480000|2021-02-26 12:28:00|||||||||10
1614342560000|2021-02-26 12:29:20|271.5|271.4|271.4|271.3|271.5|271.4|271.4|271.2|21510
1614342590000|2021-02-26 12:29:50|271.3|271.2|271.3|271.1|271.3|271.2|271.3|271.1|138
1614342610000|2021-02-26 12:30:10|271.2|271.2|271.2|271|271.2|271.2|271.2|271|2842
1614342640000|2021-02-26 12:30:40|271.1|270.9|271.1|270.9|271.1|270.9|271.1|270.9|0
1614342650000|2021-02-26 12:30:50|271||271.1||271.1||271||0
1614342660000|2021-02-26 12:31:00||271||270.9||271||270.9|0
1614342670000|2021-02-26 12:31:10||271||271||271||271|0
1614342680000|2021-02-26 12:31:20||270.9||270.9||270.9||270.9|0
1614342700000|2021-02-26 12:31:40|271|270.8|271|270.8|271|270.8|271|270.8|5749
1614342750000|2021-02-26 12:32:30|270.9||271||271||270.9||0
1614342820000|2021-02-26 12:33:40|271.1|270.9|271.1|270.9|271.1|271|271|270.9|3029
1614342840000|2021-02-26 12:34:00||271||271||271||271|0
1614342850000|2021-02-26 12:34:10||270.9||270.9||270.9||270.9|1714
1614342950000|2021-02-26 12:35:50|271||271||271||271||5050
1614342960000|2021-02-26 12:36:00|271.1|271|271.1|271|271.1|271|271.1|271|450
1614342970000|2021-02-26 12:36:10|||||||||500
1614343110000|2021-02-26 12:38:30|||||||||1000
1614343170000|2021-02-26 12:39:30|271.2|271.1|271.2|271.1|271.2|271.1|271.2|271.1|9148
1614343200000|2021-02-26 12:40:00|271.3|271.2|271.3|271.2|271.4|271.2|271.2|271.2|11644
1614343220000|2021-02-26 12:40:20|271.4|271.3|271.4|271.3|271.5|271.3|271.3|271.2|18900
1614343250000|2021-02-26 12:40:50|||||||||1500
1614343260000|2021-02-26 12:41:00|271.3|271.2|271.3|271.2|271.3|271.2|271.3|271.2|7911
1614343270000|2021-02-26 12:41:10|271.4|271.3|271.4|271.3|271.4|271.3|271.4|271.2|1290
1614343280000|2021-02-26 12:41:20||271.2||271.2||271.2||271.2|0
1614343300000|2021-02-26 12:41:40||271.3||271.3||271.3||271.3|0
1614343310000|2021-02-26 12:41:50|271.3|271.2|271.4|271.2|271.4|271.3|271.3|271.2|2557
1614343330000|2021-02-26 12:42:10|271.3|271.1|271.4|271.3|271.4|271.3|271.3|271.1|22098
1614343340000|2021-02-26 12:42:20||271.2||271.3||271.3||271.2|0
1614343380000|2021-02-26 12:43:00|271.3|271.2|271.4|271.2|271.4|271.2|271.3|271.2|1608
1614343390000|2021-02-26 12:43:10|271.3|271.3|271.4|271.2|271.4|271.3|271.3|271.2|2839
1614343420000|2021-02-26 12:43:40|271.3||271.3||271.3||271.3||0
1614343440000|2021-02-26 12:44:00|271.4|271.3|271.4|271.2|271.4|271.3|271.4|271.2|0
1614343460000|2021-02-26 12:44:20|271.3||271.4||271.4||271.3||0
1614343500000|2021-02-26 12:45:00|271.3||271.3||271.3||271.3||0
1614343540000|2021-02-26 12:45:40|271.4||271.3||271.4||271.3||0
1614343560000|2021-02-26 12:46:00||271.1||271.2||271.2||271.1|30538
1614343570000|2021-02-26 12:46:10|271.4|271.3|271.4|271.2|271.4|271.3|271.3|271.2|5388
1614343650000|2021-02-26 12:47:30|271.3|271.1|271.2|271.1|271.3|271.2|271.2|271.1|18317
1614343670000|2021-02-26 12:47:50|271.1|271|271.1|271|271.1|271|271.1|271|173
1614343680000|2021-02-26 12:48:00|271.2||271.2||271.2||271.2||4992
1614343690000|2021-02-26 12:48:10|271.3|271.1|271.2|271.1|271.3|271.1|271.2|271.1|2157
1614343730000|2021-02-26 12:48:50|271.3|271.2|271.3|271.2|271.3|271.2|271.2|271.1|1221
1614343780000|2021-02-26 12:49:40|271.2|271.1|271.3|271.1|271.3|271.1|271.2|271.1|1127
1614343790000|2021-02-26 12:49:50||271.2||271.2||271.2||271.1|0
1614343820000|2021-02-26 12:50:20|271.2|271.1|271.2|271.1|271.2|271.1|271.2|271.1|2623
1614343830000|2021-02-26 12:50:30||271||271||271||271|0
1614343840000|2021-02-26 12:50:40|271.1||271.1||271.2||271.1||0
1614343910000|2021-02-26 12:51:50|271|270.9|271|270.9|271|270.9|271|270.9|7476
1614343920000|2021-02-26 12:52:00||270.8||270.8||270.8||270.8|0
1614343940000|2021-02-26 12:52:20||270.9||270.9||270.9||270.9|0
1614343960000|2021-02-26 12:52:40|271.1||271||271.1||271||3487
1614343970000|2021-02-26 12:52:50|271.1||271||271.1||271||5
1614343990000|2021-02-26 12:53:10|271.1|271|271|270.9|271.1|271|271|270.9|5
1614344010000|2021-02-26 12:53:30|270.9|270.8|270.9|270.7|270.9|270.8|270.9|270.7|3566
1614344040000|2021-02-26 12:54:00||270.8||270.8||270.8||270.8|0
1614344100000|2021-02-26 12:55:00|270.8|270.7|270.8|270.7|270.8|270.7|270.8|270.7|864
1614344130000|2021-02-26 12:55:30|270.7|270.5|270.7|270.5|270.7|270.5|270.7|270.5|9058
1614344140000|2021-02-26 12:55:40||270.6||270.6||270.6||270.6|0
1614344160000|2021-02-26 12:56:00|270.6|270.5|270.6|270.5|270.6|270.5|270.6|270.5|2278
1614344200000|2021-02-26 12:56:40|270.5|270.4|270.5|270.3|270.6|270.5|270.5|270.3|808
1614344210000|2021-02-26 12:56:50|270.4||270.5||270.5||270.4||876
1614344220000|2021-02-26 12:57:00|270.4|270.2|270.4|270.2|270.4|270.2|270.4|270.2|0
1614344230000|2021-02-26 12:57:10|270.5|270.3|270.5|270.3|270.5|270.3|270.5|270.3|2630
1614344250000|2021-02-26 12:57:30|270.4||270.4||270.4||270.4||0
1614344290000|2021-02-26 12:58:10|270.3|270.2|270.3|270.2|270.4|270.2|270.3|270.2|3440
1614344310000|2021-02-26 12:58:30|270.2|270.1|270.2|270.1|270.2|270.1|270.2|270.1|45
1614344320000|2021-02-26 12:58:40||270||270||270||270|0
1614344330000|2021-02-26 12:58:50||270.1||270.1||270.1||270.1|21
1614344380000|2021-02-26 12:59:40||270||270.1||270.1||270|2572
1614344390000|2021-02-26 12:59:50||270||270.1||270.1||270|10500
1614344410000|2021-02-26 13:00:10|270.3|270.2|270.2|270.1|270.3|270.2|270.2|270.1|3370
1614344460000|2021-02-26 13:01:00|270.3|270.2|270.3|270.2|270.4|270.2|270.2|270.1|5411
1614344470000|2021-02-26 13:01:10|270.4|270.3|270.3|270.2|270.4|270.3|270.3|270.2|18
1614344490000|2021-02-26 13:01:30|270.4|270.3|270.4|270.3|270.5|270.4|270.4|270.3|2516
1614344500000|2021-02-26 13:01:40|270.5|270.4|270.4|270.3|270.5|270.4|270.4|270.3|623
1614344510000|2021-02-26 13:01:50|270.5|270.4|270.5|270.4|270.5|270.4|270.5|270.4|3
1614344520000|2021-02-26 13:02:00||270.3||270.3||270.4||270.3|0
1614344540000|2021-02-26 13:02:20|270.4||270.5||270.5||270.4||0
1614344550000|2021-02-26 13:02:30|270.4|270.4|270.4|270.3|270.5|270.4|270.4|270.3|14
1614344590000|2021-02-26 13:03:10|270.5|270.4|270.5|270.4|270.5|270.4|270.5|270.3|4150
1614344610000|2021-02-26 13:03:30|270.4|270.3|270.4|270.3|270.5|270.3|270.4|270.3|1875
1614344660000|2021-02-26 13:04:20|270.5|270.4|270.5|270.3|270.5|270.4|270.4|270.3|1163
1614344670000|2021-02-26 13:04:30|270.4|270.4|270.5|270.3|270.5|270.4|270.4|270.3|12366
1614344730000|2021-02-26 13:05:30|270.4||270.4||270.4||270.4||0
1614344740000|2021-02-26 13:05:40|270.5||270.5||270.5||270.5||0
1614344750000|2021-02-26 13:05:50|270.4|270.4|270.4|270.3|270.4|270.4|270.4|270.3|1475
1614344760000|2021-02-26 13:06:00|270.3|270.2|270.3|270.2|270.3|270.2|270.3|270.2|817
1614344770000|2021-02-26 13:06:10|270.2|270.1|270.3|270.1|270.3|270.2|270.2|270.1|4434
1614344780000|2021-02-26 13:06:20||270.2||270.1||270.2||270.1|0
1614344790000|2021-02-26 13:06:30||270.2||270.2||270.2||270.2|0
1614344900000|2021-02-26 13:08:20|270.2|270.1|270.3|270.2|270.3|270.2|270.2|270.1|8359
1614344940000|2021-02-26 13:09:00|270.2|270.1|270.2|270.1|270.2|270.1|270.2|270.1|3039
1614344950000|2021-02-26 13:09:10|270.3|270.2|270.3|270.1|270.3|270.2|270.3|270.1|1296
1614344960000|2021-02-26 13:09:20|270.2||270.3||270.3||270.2||0
1614344970000|2021-02-26 13:09:30|270.2|270.2|270.2|270|270.3|270.2|270.2|270|4137
1614345000000|2021-02-26 13:10:00|270.1||270.2||270.2||270.1||0
1614345020000|2021-02-26 13:10:20|270.1||270.2||270.2||270.1||0
1614345030000|2021-02-26 13:10:30|270.1|270.1|270.2|270.1|270.2|270.1|270.1|270.1|2004
1614345080000|2021-02-26 13:11:20|270.3|270.2|270.3|270.1|270.3|270.2|270.3|270.1|2359
1614345090000|2021-02-26 13:11:30||270.2||270.2||270.2||270.2|0
1614345100000|2021-02-26 13:11:40|270.2|270.1|270.3|270.2|270.3|270.2|270.2|270.1|3697
1614345130000|2021-02-26 13:12:10|||||||||500
1614345140000|2021-02-26 13:12:20|270.4|270.3|270.4|270.3|270.4|270.3|270.4|270.3|1440
1614345150000|2021-02-26 13:12:30|270.3|270.2|270.4|270.3|270.4|270.3|270.3|270.2|3458
1614345180000|2021-02-26 13:13:00|270.5||270.5||270.5||270.5||1159
1614345190000|2021-02-26 13:13:10|270.4||270.4||270.4||270.4||0
1614345230000|2021-02-26 13:13:50|270.5|270.4|270.5|270.4|270.5|270.4|270.5|270.4|1520
1614345300000|2021-02-26 13:15:00|||||||||1174
1614345320000|2021-02-26 13:15:20||270.3||270.3||270.3||270.3|2153
1614345330000|2021-02-26 13:15:30|270.4||270.4||270.5||270.4||4040
1614345340000|2021-02-26 13:15:40||270.2||270.2||270.2||270.2|0
1614345350000|2021-02-26 13:15:50||270.3||270.3||270.3||270.3|0
1614345360000|2021-02-26 13:16:00||270.2||270.2||270.3||270.2|0
1614345380000|2021-02-26 13:16:20||270.3||270.3||270.3||270.2|722
1614345390000|2021-02-26 13:16:30|270.3|270.2|270.3|270.2|270.4|270.2|270.3|270.2|0
1614345400000|2021-02-26 13:16:40|270.2|270.1|270.2|270.1|270.3|270.2|270.2|270.1|3087
1614345410000|2021-02-26 13:16:50||270||270||270||270|0
1614345420000|2021-02-26 13:17:00|270.1||270.1||270.1||270.1||0
1614345450000|2021-02-26 13:17:30|270.2|270.1|270.2|270.1|270.2|270.1|270.2|270|7517
1614345500000|2021-02-26 13:18:20|270.1|270|270.2|270.1|270.2|270.1|270.1|270|5800
1614345510000|2021-02-26 13:18:30||270||270||270||270|0
1614345520000|2021-02-26 13:18:40||270.1||270.1||270.1||270.1|0
1614345530000|2021-02-26 13:18:50||270||270||270||270|0
1614345570000|2021-02-26 13:19:30|270.1||270.1||270.1||270.1||0
1614345590000|2021-02-26 13:19:50|270.2|270.1|270.2|270.1|270.2|270.1|270.2|270.1|1324
1614345600000|2021-02-26 13:20:00|270.3|270.2|270.3|270.2|270.3|270.2|270.2|270.2|1513
1614345610000|2021-02-26 13:20:10|270.4|270.1|270.3|270.1|270.4|270.2|270.3|270.1|6869
1614345640000|2021-02-26 13:20:40|270.4|270.2|270.5|270.3|270.5|270.3|270.3|270.2|8737
1614345650000|2021-02-26 13:20:50||270.4||270.4||270.4||270.3|0
1614345660000|2021-02-26 13:21:00|270.4|270.3|270.4|270.3|270.4|270.3|270.4|270.3|1548
1614345670000|2021-02-26 13:21:10||270.2||270.2||270.2||270.2|0
1614345680000|2021-02-26 13:21:20|270.3|270.1|270.3|270.1|270.3|270.2|270.3|270.1|0
1614345690000|2021-02-26 13:21:30||270.2||270.2||270.2||270.2|0
1614345700000|2021-02-26 13:21:40||270.1||270.2||270.2||270.1|0
1614345710000|2021-02-26 13:21:50||270.1||270.1||270.2||270.1|2000
1614345720000|2021-02-26 13:22:00||270.2||270.2||270.2||270.1|0
1614345730000|2021-02-26 13:22:10||270.1||270.2||270.2||270.1|0
1614345750000|2021-02-26 13:22:30||270.1||270.2||270.2||270.1|0
1614345760000|2021-02-26 13:22:40|270.2|270.1|270.2|270.1|270.2|270.2|270.2|270.1|0
1614345770000|2021-02-26 13:22:50|270.3|270|270.3|270.1|270.3|270.2|270.3|270|10448
1614345780000|2021-02-26 13:23:00|270.2||270.2||270.2||270.2||0
1614345790000|2021-02-26 13:23:10|270.1|270|270.1|270|270.1|270|270.1|270|3969
1614345800000|2021-02-26 13:23:20|270.2|270.1|270.1|270|270.2|270.1|270.1|270|1077
1614345820000|2021-02-26 13:23:40|||||||||1000
1614345860000|2021-02-26 13:24:20|270.2|270.1|270.2|270.1|270.2|270.1|270.2|270.1|143
1614345970000|2021-02-26 13:26:10|||||||||1000
1614346040000|2021-02-26 13:27:20|270.3|270.2|270.2|270.1|270.3|270.2|270.2|270.1|18744
1614346060000|2021-02-26 13:27:40|270.1|270|270.2|270.1|270.2|270.1|270.1|270|5685
1614346070000|2021-02-26 13:27:50|270.3|270.2|270.3|270.2|270.3|270.2|270.3|270.2|1439
1614346110000|2021-02-26 13:28:30||270.1||270.1||270.2||270.1|4179
1614346120000|2021-02-26 13:28:40|270.2||270.2||270.2||270.2||0
1614346130000|2021-02-26 13:28:50||270||270||270||270|1052
1614346150000|2021-02-26 13:29:10|270.3|270.1|270.3|270.1|270.3|270.1|270.2|270.1|8452
1614346180000|2021-02-26 13:29:40||270.2||270.2||270.2||270.2|60
1614346200000|2021-02-26 13:30:00|270.4|270.3|270.4|270.3|270.4|270.3|270.4|270.3|3641
1614346230000|2021-02-26 13:30:30|||||||||7153
1614346240000|2021-02-26 13:30:40|270.5|270.4|270.7|270.5|270.7|270.5|270.5|270.3|23044
1614346250000|2021-02-26 13:30:50|270.8|270.6|270.7|270.5|270.8|270.6|270.7|270.5|959
1614346280000|2021-02-26 13:31:20|270.8|270.6|270.8|270.7|270.8|270.7|270.8|270.6|5334
1614346300000|2021-02-26 13:31:40|270.9||270.9||270.9||270.9||0
1614346330000|2021-02-26 13:32:10||270.8||270.8||270.8||270.8|0
1614346340000|2021-02-26 13:32:20|271|270.9|271|270.9|271|270.9|271|270.9|3082
1614346370000|2021-02-26 13:32:50|271.1|271|271.2|271|271.2|271|271.1|271|18
1614346380000|2021-02-26 13:33:00|271.1||271.2||271.2||271.1||0
1614346470000|2021-02-26 13:34:30|271.3|271.1|271.3|271.1|271.3|271.1|271.3|271.1|160
1614346480000|2021-02-26 13:34:40||271.2||271.2||271.2||271.2|400
1614346490000|2021-02-26 13:34:50||271.1||271.1||271.1||271.1|1291
1614346500000|2021-02-26 13:35:00|271.2|271|271.2|271|271.2|271|271.1|271|3761
1614346520000|2021-02-26 13:35:20|271.1|270.9|271.1|270.9|271.1|270.9|271.1|270.9|0
1614346530000|2021-02-26 13:35:30|271.2|271|271.2|271|271.2|271|271.2|271|3275
1614346560000|2021-02-26 13:36:00|271.1|270.9|271.1|270.9|271.1|270.9|271|270.9|1508
1614346620000|2021-02-26 13:37:00|271|271|271|270.9|271|271|271|270.9|2972
1614346640000|2021-02-26 13:37:20|||||||||1850
1614346720000|2021-02-26 13:38:40|271.1|271|271.1|271|271.2|271|271|270.9|7340
1614346730000|2021-02-26 13:38:50|271.2|271.1|271.2|271.1|271.2|271.1|271.2|271.1|3209
1614346760000|2021-02-26 13:39:20|271.3|271.2|271.4|271.2|271.4|271.2|271.3|271.2|51
1614346810000|2021-02-26 13:40:10|271.5|271.3|271.4|271.3|271.5|271.3|271.4|271.3|0
1614346870000|2021-02-26 13:41:10||271.2||271.2||271.2||271.2|4063
1614346890000|2021-02-26 13:41:30|271.3||271.4||271.4||271.3||1005
1614346990000|2021-02-26 13:43:10|271.5|271.3|271.5|271.4|271.6|271.5|271.5|271.3|17056
1614347000000|2021-02-26 13:43:20||271.3||271.4||271.4||271.3|246
1614347010000|2021-02-26 13:43:30||271.3||271.4||271.4||271.3|941
1614347020000|2021-02-26 13:43:40||271.3||271.4||271.4||271.3|1648
1614347040000|2021-02-26 13:44:00||271.3||271.3||271.3||271.3|536
1614347060000|2021-02-26 13:44:20|271.4|271.2|271.4|271.2|271.4|271.3|271.3|271.2|3050
1614347230000|2021-02-26 13:47:10|271.3|271.1|271.2|271.1|271.3|271.1|271.2|271.1|5414
1614347270000|2021-02-26 13:47:50|271.1|271|271.2|271|271.2|271.1|271.1|271|2290
1614347320000|2021-02-26 13:48:40|271.1||271.1||271.1||271.1||0
1614347340000|2021-02-26 13:49:00|271|270.9|271.1|271|271.1|271|271|270.9|18386
1614347350000|2021-02-26 13:49:10||270.9||270.9||271||270.9|1715
1614347360000|2021-02-26 13:49:20|||||||||1000
1614347370000|2021-02-26 13:49:30|271||271||271||271||0
1614347400000|2021-02-26 13:50:00|270.9|270.8|270.9|270.8|270.9|270.8|270.9|270.8|3921
1614347410000|2021-02-26 13:50:10|271|270.9|271|270.8|271|270.9|271|270.8|1846
1614347470000|2021-02-26 13:51:10|270.9||270.9||270.9||270.9||0
1614347480000|2021-02-26 13:51:20|270.8|270.7|270.8|270.7|270.8|270.7|270.8|270.7|2102
1614347490000|2021-02-26 13:51:30|270.9|270.8|270.9|270.8|270.9|270.8|270.9|270.8|2457
1614347520000|2021-02-26 13:52:00||270.7||270.7||270.8||270.7|6283
1614347530000|2021-02-26 13:52:10||270.8||270.8||270.8||270.8|0
1614347540000|2021-02-26 13:52:20|271|270.9|271.1|270.9|271.1|270.9|270.9|270.8|17246
1614347550000|2021-02-26 13:52:30|271|271|271|270.9|271.1|271|271|270.9|4256
1614347560000|2021-02-26 13:52:40|271.1||271||271.1||271||1787
1614347580000|2021-02-26 13:53:00|271.1||271.1||271.1||271.1||0
1614347590000|2021-02-26 13:53:10|||||||||200
1614347600000|2021-02-26 13:53:20|271.2|271|271.2|271|271.2|271|271.2|271|0
1614347640000|2021-02-26 13:54:00|271.1||271.1||271.1||271.1||0
1614347650000|2021-02-26 13:54:10|271.2||271.2||271.2||271.1||14
1614347660000|2021-02-26 13:54:20|271.3|271.1|271.3|271.2|271.4|271.2|271.3|271.1|1933
1614347700000|2021-02-26 13:55:00|271.2|271.1|271.3|271.2|271.3|271.2|271.2|271.1|4830
1614347710000|2021-02-26 13:55:10|271.2|271.1|271.3|271.2|271.3|271.2|271.2|271.1|2560
1614347720000|2021-02-26 13:55:20|||||||||3000
1614347810000|2021-02-26 13:56:50||271.1||271.1||271.2||271.1|5433
1614347840000|2021-02-26 13:57:20||271.2||271.2||271.2||271.2|0
1614347850000|2021-02-26 13:57:30|271.4|271.3|271.4|271.3|271.5|271.3|271.4|271.3|24826
1614347860000|2021-02-26 13:57:40|271.3|271.2|271.4|271.2|271.4|271.2|271.3|271.2|1323
1614347930000|2021-02-26 13:58:50|271.3||271.3||271.3||271.3||0
1614347940000|2021-02-26 13:59:00|271.6|271.3|271.6|271.4|271.6|271.5|271.5|271.3|53660
1614347950000|2021-02-26 13:59:10|271.5|271.3|271.5|271.3|271.5|271.3|271.5|271.3|5505
1614348020000|2021-02-26 14:00:20||271.4||271.4||271.4||271.4|7566
1614348030000|2021-02-26 14:00:30|271.4|271.3|271.4|271.3|271.4|271.3|271.4|271.3|4084
1614348040000|2021-02-26 14:00:40|271.3|271.2|271.4|271.2|271.4|271.2|271.3|271.2|646
1614348060000|2021-02-26 14:01:00|271.3|271.1|271.2|271|271.3|271.2|271.2|271|13392
1614348100000|2021-02-26 14:01:40||271.1||271.1||271.1||271.1|0
1614348110000|2021-02-26 14:01:50|271.3|271.2|271.3|271.2|271.4|271.2|271.3|271.2|13053
1614348120000|2021-02-26 14:02:00|271.2|271.1|271.2|271|271.2|271.1|271.2|271|4194
1614348170000|2021-02-26 14:02:50|271.1||271.1||271.1||271.1||0
1614348190000|2021-02-26 14:03:10|271|270.9|271.1|271|271.1|271|271|270.9|38545
1614348210000|2021-02-26 14:03:30|271.2|271.1|271.3|271.2|271.4|271.2|271.2|271.1|14224
1614348240000|2021-02-26 14:04:00|271.2|271.1|271.3|271.1|271.3|271.1|271.2|271.1|3080
1614348270000|2021-02-26 14:04:30||271.2||271.2||271.2||271.2|0
1614348300000|2021-02-26 14:05:00|271.4|271.3|271.4|271.3|271.5|271.3|271.3|271.3|13469
1614348310000|2021-02-26 14:05:10||271.2||271.3||271.3||271.2|2855
1614348340000|2021-02-26 14:05:40|271.3|271.2|271.3|271.2|271.3|271.2|271.3|271.2|7035
1614348350000|2021-02-26 14:05:50||271.1||271.1||271.1||271.1|0
1614348370000|2021-02-26 14:06:10||271.2||271.2||271.2||271.2|0
1614348390000|2021-02-26 14:06:30||271.1||271.1||271.2||271.1|2738
1614348400000|2021-02-26 14:06:40||271.2||271.2||271.2||271.2|0
1614348470000|2021-02-26 14:07:50|271.4|271.3|271.4|271.3|271.4|271.3|271.4|271.3|10862
1614348480000|2021-02-26 14:08:00|271.3|271.2|271.3|271.2|271.4|271.2|271.3|271.2|2343
1614348490000|2021-02-26 14:08:10|271.2|271.1|271.2|271.1|271.2|271.1|271.2|271.1|0
1614348500000|2021-02-26 14:08:20||271||271||271||271|0
1614348510000|2021-02-26 14:08:30|271.1|271.1|271.1|271|271.1|271.1|271.1|271|1105
1614348540000|2021-02-26 14:09:00|271|270.9|271|270.9|271|270.9|271|270.9|15741
1614348610000|2021-02-26 14:10:10|271.1|271|271|270.9|271.1|271|271|270.9|13136
1614348630000|2021-02-26 14:10:30|270.9|270.8|271|270.9|271|270.9|270.9|270.8|5738
1614348660000|2021-02-26 14:11:00|271.1|271|271.1|271|271.1|271|271.1|270.9|16345
1614348690000|2021-02-26 14:11:30|271|270.9|271|270.9|271|270.9|271|270.9|4247
1614348730000|2021-02-26 14:12:10|271.1|271|271.3|271.2|271.4|271.3|271.1|271|21314
1614348740000|2021-02-26 14:12:20|271.2|271.1|271.2|271|271.3|271.2|271.2|271|3769
1614348750000|2021-02-26 14:12:30|271.1|271.1|271.2|271|271.2|271.1|271.1|271|6722
1614348760000|2021-02-26 14:12:40|271.3|271.2|271.2|271|271.3|271.2|271.2|271|25000
1614348910000|2021-02-26 14:15:10|271.3|271.1|271.5|271.3|271.5|271.3|271.3|271.1|26594
1614348920000|2021-02-26 14:15:20|271.4|271.2|271.8|271.6|271.8|271.6|271.4|271.2|42218
1614348930000|2021-02-26 14:15:30|271.7|271.7|271.6|271.5|271.7|271.7|271.6|271.5|2035
1614348950000|2021-02-26 14:15:50|271.5|271.4|271.6|271.5|271.6|271.5|271.5|271.3|189
1614348960000|2021-02-26 14:16:00|271.5|271.4|271.6|271.4|271.6|271.4|271.5|271.4|3838
1614349010000|2021-02-26 14:16:50||271.5||271.5||271.5||271.5|0
1614349050000|2021-02-26 14:17:30|271.7|271.6|271.8|271.6|271.8|271.7|271.7|271.6|16099
1614349060000|2021-02-26 14:17:40|271.7||271.7||271.7||271.7||382
1614349080000|2021-02-26 14:18:00|271.6|271.5|271.6|271.5|271.6|271.5|271.6|271.5|1068
1614349090000|2021-02-26 14:18:10|271.5|271.4|271.5|271.3|271.5|271.4|271.5|271.3|2747
1614349110000|2021-02-26 14:18:30|271.6|271.4|271.5|271.3|271.6|271.5|271.5|271.3|18395
1614349130000|2021-02-26 14:18:50|271.4||271.5||271.5||271.4||3825
1614349140000|2021-02-26 14:19:00|271.4||271.4||271.4||271.4||0
1614349150000|2021-02-26 14:19:10|271.3|271.2|271.4|271.3|271.4|271.3|271.3|271.2|2965
1614349180000|2021-02-26 14:19:40|271.5|271.4|271.5|271.4|271.6|271.4|271.5|271.4|21540
1614349190000|2021-02-26 14:19:50||271.3||271.4||271.4||271.3|7962
1614349210000|2021-02-26 14:20:10|271.4|271.3|271.5|271.3|271.5|271.4|271.4|271.3|18946
1614349220000|2021-02-26 14:20:20||271.4||271.3||271.4||271.3|0
1614349240000|2021-02-26 14:20:40|||||||||20
1614349250000|2021-02-26 14:20:50||271.4||271.4||271.4||271.4|0
1614349290000|2021-02-26 14:21:30|271.4|271.3|271.5|271.4|271.5|271.4|271.4|271.3|2734
1614349300000|2021-02-26 14:21:40|271.4|271.3|271.4|271.3|271.4|271.3|271.4|271.3|3475
1614349320000|2021-02-26 14:22:00|271.3|271.2|271.4|271.3|271.4|271.3|271.3|271.2|462
1614349350000|2021-02-26 14:22:30||271.2||271.3||271.3||271.2|3843
1614349370000|2021-02-26 14:22:50||271.2||271.2||271.3||271.2|7980
1614349390000|2021-02-26 14:23:10|271.3|271.3|271.3|271.1|271.4|271.3|271.2|271.1|3900
1614349400000|2021-02-26 14:23:20||271.2||271.2||271.2||271.2|0
1614349410000|2021-02-26 14:23:30|271.4||271.3||271.4||271.3||13787
1614349450000|2021-02-26 14:24:10|271.4|271.3|271.4|271.3|271.4|271.3|271.4|271.3|11929
1614349500000|2021-02-26 14:25:00|271.3|271.2|271.3|271.2|271.3|271.2|271.3|271.2|10945
1614349510000|2021-02-26 14:25:10|||||||||1290
1614349520000|2021-02-26 14:25:20|271.2|271.1|271.3|271.2|271.3|271.2|271.2|271.1|7783
1614349540000|2021-02-26 14:25:40|271.4||271.3||271.4||271.3||20185
1614349580000|2021-02-26 14:26:20||271.1||271.2||271.2||271.1|5707
1614349600000|2021-02-26 14:26:40|271.4|271.3|271.5|271.4|271.6|271.4|271.4|271.3|12095
1614349630000|2021-02-26 14:27:10|271.6|271.5|271.8|271.6|271.8|271.6|271.6|271.5|17627
1614349640000|2021-02-26 14:27:20|271.7||271.7||271.7||271.7||0
1614349650000|2021-02-26 14:27:30|271.6|271.5|271.6|271.5|271.6|271.5|271.6|271.5|3676
1614349700000|2021-02-26 14:28:20|271.7|271.6|271.7|271.6|271.7|271.6|271.7|271.6|9174
1614349740000|2021-02-26 14:29:00|271.6|271.5|271.6|271.5|271.6|271.5|271.6|271.5|13192
1614349760000|2021-02-26 14:29:20|271.7|271.6|271.6|271.5|271.7|271.6|271.6|271.5|6316
1614349790000|2021-02-26 14:29:50|271.7|271.6|271.7|271.6|271.7|271.6|271.7|271.6|5445
1614349800000|2021-02-26 14:30:00|271.6|271.5|271.5|271.4|271.7|271.6|271.5|271.4|12466
1614349810000|2021-02-26 14:30:10||271.3||271.3||271.3||271.3|459
1614349820000|2021-02-26 14:30:20||271.4||271.4||271.4||271.4|0
1614349840000|2021-02-26 14:30:40|271.6|271.5|271.6|271.5|271.6|271.5|271.6|271.5|8963
1614349860000|2021-02-26 14:31:00|271.5|271.4|271.5|271.4|271.5|271.4|271.5|271.4|1081
1614349870000|2021-02-26 14:31:10|271.4|271.3|271.4|271.3|271.4|271.3|271.4|271.2|4448
1614349880000|2021-02-26 14:31:20|271.3|271.2|271.5|271.3|271.5|271.4|271.3|271.2|9431
1614349890000|2021-02-26 14:31:30|271.4|271.4|271.4|271.3|271.5|271.4|271.4|271.3|6031
1614349900000|2021-02-26 14:31:40|271.3|271.2|271.4|271.3|271.4|271.3|271.3|271.2|14316
1614349910000|2021-02-26 14:31:50|271.5|271.4|271.5|271.3|271.5|271.4|271.5|271.3|7597
1614349920000|2021-02-26 14:32:00||271.4||271.4||271.4||271.3|2340
1614349940000|2021-02-26 14:32:20|271.6|271.5|271.6|271.5|271.7|271.5|271.6|271.5|1315
1614349950000|2021-02-26 14:32:30|271.7|271.6|271.8|271.7|271.8|271.7|271.7|271.6|6637
1614349970000|2021-02-26 14:32:50|271.9|271.8|271.9|271.8|272|271.8|271.8|271.7|14987
1614349980000|2021-02-26 14:33:00|272.1|271.9|272|271.8|272.1|272|271.9|271.8|134911
1614349990000|2021-02-26 14:33:10|271.9|271.9|272|271.8|272.2|272|271.9|271.8|34311
1614350000000|2021-02-26 14:33:20|271.9|271.9|272|271.8|272|271.9|271.9|271.8|1483
1614350010000|2021-02-26 14:33:30||271.9||271.8||271.9||271.8|0
1614350020000|2021-02-26 14:33:40|271.9|271.7|271.9|271.7|271.9|271.7|271.8|271.7|7980
1614350030000|2021-02-26 14:33:50|271.8||271.8||271.8||271.8||0
1614350040000|2021-02-26 14:34:00||271.6||271.7||271.7||271.6|4554
1614350050000|2021-02-26 14:34:10||271.6||271.7||271.7||271.6|1372
1614350060000|2021-02-26 14:34:20||271.6||271.7||271.7||271.6|0
1614350080000|2021-02-26 14:34:40|271.7|271.6|271.7|271.6|271.7|271.6|271.7|271.6|2975
1614350100000|2021-02-26 14:35:00|271.6|271.5|271.6|271.4|271.7|271.6|271.6|271.4|6485
1614350120000|2021-02-26 14:35:20|271.5|271.3|271.5|271.3|271.5|271.3|271.5|271.3|3727
1614350130000|2021-02-26 14:35:30|271.4|271.2|271.4|271.3|271.4|271.3|271.4|271.2|1709
1614350150000|2021-02-26 14:35:50||271.2||271.2||271.2||271.2|0
1614350160000|2021-02-26 14:36:00||271.3||271.3||271.3||271.2|10000
1614350170000|2021-02-26 14:36:10|271.5|271.4|271.5|271.4|271.5|271.4|271.5|271.4|5274
1614350190000|2021-02-26 14:36:30|271.4|271.3|271.5|271.3|271.5|271.3|271.4|271.3|1655
1614350200000|2021-02-26 14:36:40|271.4||271.4||271.4||271.4||0
1614350210000|2021-02-26 14:36:50|||||||||2733
1614350220000|2021-02-26 14:37:00||271.2||271.3||271.3||271.2|11053
1614350240000|2021-02-26 14:37:20|||||||||5000
1614350250000|2021-02-26 14:37:30|271.5|271.4|271.5|271.4|271.5|271.4|271.5|271.3|4053
1614350290000|2021-02-26 14:38:10|271.6|271.5|271.6|271.4|271.6|271.5|271.6|271.4|10989
1614350300000|2021-02-26 14:38:20||271.5||271.5||271.5||271.5|0
1614350340000|2021-02-26 14:39:00|||||||||435
1614350390000|2021-02-26 14:39:50|271.7|271.6|271.7|271.6|271.7|271.6|271.7|271.6|6738
1614350410000|2021-02-26 14:40:10|271.8|271.7|271.8|271.7|271.8|271.7|271.8|271.7|2224
1614350420000|2021-02-26 14:40:20|271.9|271.8|272|271.8|272|271.8|271.8|271.8|0
1614350430000|2021-02-26 14:40:30|271.9||271.9||271.9||271.9||26
1614350450000|2021-02-26 14:40:50|271.8|271.7|271.8|271.7|271.9|271.8|271.8|271.7|7537
1614350470000|2021-02-26 14:41:10|||||||||1972
1614350490000|2021-02-26 14:41:30|271.7|271.6|271.8|271.6|271.8|271.6|271.7|271.6|5408
1614350500000|2021-02-26 14:41:40|271.7||271.7||271.7||271.7||0
1614350510000|2021-02-26 14:41:50|||||||||4955
1614350520000|2021-02-26 14:42:00|271.6|271.5|271.6|271.5|271.6|271.5|271.5|271.4|14595
1614350530000|2021-02-26 14:42:10|271.5|271.4|271.5|271.3|271.5|271.4|271.5|271.3|2476
1614350540000|2021-02-26 14:42:20|271.6|271.4|271.6|271.5|271.6|271.5|271.5|271.3|23625
1614350550000|2021-02-26 14:42:30||271.4||271.5||271.5||271.4|0
1614350560000|2021-02-26 14:42:40|||||||||1585
1614350570000|2021-02-26 14:42:50|271.7||271.7||271.7||271.6||10631
1614350580000|2021-02-26 14:43:00|271.8|271.6|271.7|271.6|271.8|271.6|271.7|271.6|1222
1614350590000|2021-02-26 14:43:10|271.6|271.5|271.6|271.5|271.6|271.5|271.6|271.5|677
1614350630000|2021-02-26 14:43:50|||||||||3030
1614350670000|2021-02-26 14:44:30|271.5|271.4|271.6|271.4|271.6|271.5|271.5|271.4|9430
1614350680000|2021-02-26 14:44:40|271.5||271.5||271.5||271.5||0
1614350720000|2021-02-26 14:45:20|271.6|271.3|271.6|271.5|271.6|271.5|271.6|271.3|4545
1614350730000|2021-02-26 14:45:30|271.5|271.4|271.5|271.4|271.5|271.4|271.5|271.3|2423
1614350760000|2021-02-26 14:46:00|271.7|271.5|271.7|271.5|271.7|271.6|271.6|271.5|51134
1614350770000|2021-02-26 14:46:10|271.6||271.7||271.7||271.6||0
1614350780000|2021-02-26 14:46:20||271.6||271.6||271.6||271.6|10
1614350800000|2021-02-26 14:46:40|271.6|271.5|271.7|271.6|271.7|271.6|271.6|271.5|4771
1614350810000|2021-02-26 14:46:50||271.5||271.6||271.6||271.5|270
1614350820000|2021-02-26 14:47:00|271.8|271.7|271.8|271.7|271.8|271.7|271.7|271.6|9032
1614350830000|2021-02-26 14:47:10|||||||||2127
1614350840000|2021-02-26 14:47:20||271.6||271.6||271.6||271.6|2028
1614350850000|2021-02-26 14:47:30||271.7||271.7||271.7||271.6|2570
1614350860000|2021-02-26 14:47:40|271.7|271.6|271.8|271.7|271.8|271.7|271.7|271.6|1418
1614350870000|2021-02-26 14:47:50|271.7|271.6|271.7|271.6|271.7|271.7|271.7|271.6|1
1614350880000|2021-02-26 14:48:00|271.6|271.5|271.5|271.4|271.6|271.5|271.5|271.4|17798
1614350900000|2021-02-26 14:48:20|271.6|271.5|271.6|271.5|271.7|271.6|271.6|271.5|12149
1614350940000|2021-02-26 14:49:00|||||||||1499
1614350950000|2021-02-26 14:49:10|271.5|271.4|271.5|271.4|271.5|271.4|271.5|271.4|13477
1614350980000|2021-02-26 14:49:40|||||||||1602
1614351010000|2021-02-26 14:50:10|271.6|271.5|271.5|271.4|271.6|271.5|271.5|271.4|13710
1614351020000|2021-02-26 14:50:20|271.4|271.3|271.5|271.3|271.5|271.3|271.4|271.3|4044
1614351030000|2021-02-26 14:50:30|271.4||271.4||271.4||271.4||0
1614351050000|2021-02-26 14:50:50|271.5||271.4||271.5||271.4||9961
1614351060000|2021-02-26 14:51:00|271.5|271.4|271.5|271.4|271.6|271.5|271.5|271.4|10125
1614351070000|2021-02-26 14:51:10|271.4|271.3|271.4|271.3|271.5|271.3|271.4|271.3|23302
1614351100000|2021-02-26 14:51:40|271.5|271.2|271.4|271.3|271.5|271.3|271.3|271.2|21545
1614351110000|2021-02-26 14:51:50|||||||||2781
1614351120000|2021-02-26 14:52:00|271.3|271.2|271.3|271.2|271.3|271.2|271.3|271.2|2251
1614351130000|2021-02-26 14:52:10|271.4|271.3|271.3|271.2|271.4|271.3|271.3|271.2|14143
1614351140000|2021-02-26 14:52:20|271.4||271.3||271.4||271.3||10560
1614351150000|2021-02-26 14:52:30|271.4|271.3|271.3|271.2|271.4|271.3|271.3|271.2|3440
1614351160000|2021-02-26 14:52:40|271.4|271.3|271.4|271.3|271.4|271.3|271.4|271.3|2906
1614351180000|2021-02-26 14:53:00|271.5|271.4|271.5|271.3|271.5|271.4|271.5|271.3|5388
1614351190000|2021-02-26 14:53:10|271.4||271.4||271.4||271.4||0
1614351200000|2021-02-26 14:53:20|271.3|271.2|271.3|271.2|271.3|271.2|271.3|271.2|5564
1614351210000|2021-02-26 14:53:30|271.4||271.3||271.4||271.3||10000
1614351220000|2021-02-26 14:53:40|271.4|271.1|271.4|271.2|271.4|271.3|271.3|271.1|12985
1614351230000|2021-02-26 14:53:50|271.3|271.3|271.4|271.3|271.4|271.3|271.3|271.3|3203
1614351250000|2021-02-26 14:54:10|271.5|271.4|271.7|271.5|271.7|271.6|271.4|271.4|19600
1614351260000|2021-02-26 14:54:20|271.6||271.6||271.6||271.6||0
1614351270000|2021-02-26 14:54:30|271.5|271.4|271.7|271.6|271.8|271.6|271.5|271.4|12783
1614351280000|2021-02-26 14:54:40||271.5||271.5||271.5||271.5|2223
1614351310000|2021-02-26 14:55:10|271.6|271.4|271.6|271.5|271.7|271.5|271.5|271.4|23565
1614351320000|2021-02-26 14:55:20||271.4||271.4||271.4||271.4|20
1614351330000|2021-02-26 14:55:30|271.5||271.5||271.5||271.5||0
1614351340000|2021-02-26 14:55:40|271.6|271.5|271.5|271.4|271.7|271.5|271.5|271.4|16651
1614351350000|2021-02-26 14:55:50|271.4|271.3|271.5|271.3|271.5|271.4|271.4|271.3|9269
1614351360000|2021-02-26 14:56:00|271.4|271.4|271.5|271.4|271.5|271.4|271.4|271.4|4352
1614351370000|2021-02-26 14:56:10|271.4|271.3|271.4|271.3|271.5|271.3|271.4|271.3|2189
1614351380000|2021-02-26 14:56:20|271.3|271.2|271.4|271.2|271.4|271.3|271.3|271.2|3710
1614351400000|2021-02-26 14:56:40||271.3||271.3||271.3||271.3|0
1614351420000|2021-02-26 14:57:00|271.3|271.2|271.3|271.2|271.3|271.2|271.3|271.2|762
1614351430000|2021-02-26 14:57:10||271.1||271.2||271.2||271.1|3901
1614351440000|2021-02-26 14:57:20|||||||||1579
1614351450000|2021-02-26 14:57:30||271.1||271.1||271.2||271.1|11414
1614351460000|2021-02-26 14:57:40|271.2|271.2|271.3|271.2|271.3|271.2|271.2|271.2|10365
1614351470000|2021-02-26 14:57:50|||||||||1647
1614351490000|2021-02-26 14:58:10|271.4|271.3|271.4|271.3|271.5|271.4|271.4|271.2|90814
1614351500000|2021-02-26 14:58:20|271.5|271.4|271.5|271.4|271.5|271.4|271.4|271.4|8397
1614351510000|2021-02-26 14:58:30||271.3||271.4||271.4||271.3|15311
1614351520000|2021-02-26 14:58:40|271.4|271.3|271.4|271.3|271.4|271.3|271.4|271.3|7994
1614351530000|2021-02-26 14:58:50||271.2||271.2||271.3||271.2|2215
1614351550000|2021-02-26 14:59:10|271.3|271.1|271.2|271|271.3|271.1|271.2|271|4518
1614351560000|2021-02-26 14:59:20|271.1|270.9|271.1|271|271.2|271|271|270.8|26494
1614351570000|2021-02-26 14:59:30|271.2|270.9|271.1|271|271.2|271|271.1|270.9|5526
1614351580000|2021-02-26 14:59:40|271|270.9|270.9|270.8|271|270.9|270.9|270.8|2262
1614351590000|2021-02-26 14:59:50|271||271||271||271||3746
1614351600000|2021-02-26 15:00:00|270.9||270.9||270.9||270.9||0
1614351610000|2021-02-26 15:00:10||270.7||270.7||270.7||270.7|2784
1614351620000|2021-02-26 15:00:20||270.8||270.7||270.8||270.7|0
1614351630000|2021-02-26 15:00:30|271|270.8|271|270.8|271.1|270.9|271|270.7|6396
1614351650000|2021-02-26 15:00:50||270.9||270.9||270.9||270.9|0
1614351660000|2021-02-26 15:01:00||270.8||270.9||270.9||270.8|3530
1614351710000|2021-02-26 15:01:50|271.1|270.8|271.1|270.9|271.1|270.9|271.1|270.8|14396
1614351720000|2021-02-26 15:02:00|271|271|271.1|271|271.1|271|271|271|1923
1614351730000|2021-02-26 15:02:10|271.2|271.1|271.3|271.1|271.3|271.1|271.2|271.1|3739
1614351740000|2021-02-26 15:02:20||271.2||271.1||271.2||271.1|4688
1614351780000|2021-02-26 15:03:00|271.2||271.3||271.3||271.2||0
1614351790000|2021-02-26 15:03:10|271.2|271|271.2|271.1|271.2|271.1|271.1|271|5678
1614351810000|2021-02-26 15:03:30|271.3||271.2||271.3||271.2||2883
1614351830000|2021-02-26 15:03:50|271.1|271|271.1|271|271.2|271|271.1|271|8007
1614351840000|2021-02-26 15:04:00|271|270.9|271|270.9|271|270.9|270.9|270.8|11643
1614351850000|2021-02-26 15:04:10|271.1|270.8|270.9|270.8|271.1|270.8|270.9|270.8|8741
1614351860000|2021-02-26 15:04:20|271||271||271||271||1296
1614351870000|2021-02-26 15:04:30|271.1|270.9|271.1|270.9|271.1|270.9|271.1|270.9|1289
1614351880000|2021-02-26 15:04:40|271.2|271|271.1|271|271.2|271|271.1|271|0
1614351890000|2021-02-26 15:04:50|271.2||271.1||271.2||271.1||0
1614351900000|2021-02-26 15:05:00||270.9||271||271||270.9|4792
1614351920000|2021-02-26 15:05:20|271|270.9|271.1|271|271.1|271|271|270.9|1550
1614351930000|2021-02-26 15:05:30|271.2|271.1|271.2|271|271.2|271.1|271.2|271|8054
1614351940000|2021-02-26 15:05:40|271.3|271.1|271.2|271.1|271.3|271.1|271.2|271.1|0
1614351950000|2021-02-26 15:05:50|271.1|271|271.2|271|271.2|271|271.1|271|1055
1614351960000|2021-02-26 15:06:00|271.1||271.1||271.2||271.1||0
1614351970000|2021-02-26 15:06:10||270.9||270.9||270.9||270.9|9008
1614351980000|2021-02-26 15:06:20|271|271|271.1|271|271.1|271|271|270.9|1331
1614351990000|2021-02-26 15:06:30|271|270.9|271|270.9|271|270.9|271|270.9|2478
1614352030000|2021-02-26 15:07:10|270.9|270.8|270.9|270.8|271|270.8|270.9|270.8|2951
1614352060000|2021-02-26 15:07:40|270.8|270.7|270.8|270.7|270.8|270.7|270.8|270.7|18686
1614352080000|2021-02-26 15:08:00|270.9|270.8|270.9|270.8|270.9|270.8|270.9|270.8|882
1614352090000|2021-02-26 15:08:10|270.8|270.7|270.9|270.8|270.9|270.8|270.8|270.7|3900
1614352100000|2021-02-26 15:08:20|||||||||55
1614352120000|2021-02-26 15:08:40|271|270.9|270.9|270.8|271|270.9|270.9|270.8|9835
1614352140000|2021-02-26 15:09:00|271|270.7|271|270.8|271|270.9|270.9|270.7|10510
1614352150000|2021-02-26 15:09:10|270.9||270.9||270.9||270.9||0
1614352170000|2021-02-26 15:09:30|270.8|270.7|270.9|270.7|271|270.8|270.8|270.7|15159
1614352200000|2021-02-26 15:10:00|270.8|270.8|270.9|270.7|270.9|270.8|270.8|270.7|57
1614352210000|2021-02-26 15:10:10|270.8||270.8||270.8||270.8||0
1614352230000|2021-02-26 15:10:30|270.7|270.6|270.8|270.6|270.8|270.7|270.7|270.6|4456
1614352240000|2021-02-26 15:10:40|270.9|270.7|270.9|270.8|270.9|270.8|270.8|270.7|18411
1614352260000|2021-02-26 15:11:00||270.7||270.8||270.8||270.7|592
1614352270000|2021-02-26 15:11:10||270.7||270.7||270.7||270.7|0
1614352280000|2021-02-26 15:11:20|270.8||270.9||270.9||270.8||0
1614352290000|2021-02-26 15:11:30||270.8||270.8||270.8||270.8|0
1614352300000|2021-02-26 15:11:40||270.7||270.7||270.7||270.7|611
1614352310000|2021-02-26 15:11:50|270.8||270.8||270.8||270.8||0
1614352340000|2021-02-26 15:12:20|270.9|270.8|270.9|270.8|270.9|270.8|270.9|270.8|21814
1614352350000|2021-02-26 15:12:30|271|270.9|271|270.9|271|270.9|271|270.9|4894
1614352360000|2021-02-26 15:12:40|271.1|271|271|270.8|271.1|271|271|270.8|5193
1614352390000|2021-02-26 15:13:10||270.9||270.9||270.9||270.9|0
1614352400000|2021-02-26 15:13:20|270.9|270.8|271|270.9|271|270.9|270.9|270.8|1575
1614352410000|2021-02-26 15:13:30|270.9|270.8|270.8|270.7|270.9|270.8|270.8|270.7|4339
1614352420000|2021-02-26 15:13:40|270.7|270.6|270.7|270.6|270.7|270.6|270.7|270.6|146
1614352440000|2021-02-26 15:14:00|270.8|270.7|270.8|270.7|270.8|270.7|270.8|270.7|8968
1614352450000|2021-02-26 15:14:10|270.7|270.6|270.7|270.6|270.7|270.6|270.7|270.6|5659
1614352470000|2021-02-26 15:14:30|||||||||990
1614352480000|2021-02-26 15:14:40|270.6|270.5|270.7|270.6|270.7|270.6|270.6|270.5|19436
1614352490000|2021-02-26 15:14:50|270.6|270.5|270.7|270.5|270.7|270.5|270.6|270.5|773
1614352500000|2021-02-26 15:15:00|270.6|270.4|270.6|270.4|270.6|270.5|270.6|270.4|5618
1614352510000|2021-02-26 15:15:10|270.5|270.5|270.5|270.4|270.5|270.5|270.5|270.4|733
1614352540000|2021-02-26 15:15:40|270.6|270.5|270.5|270.4|270.6|270.5|270.5|270.4|2866
1614352560000|2021-02-26 15:16:00|270.4|270.3|270.5|270.3|270.5|270.4|270.4|270.3|7065
1614352570000|2021-02-26 15:16:10|270.4|270.4|270.4|270.3|270.5|270.4|270.4|270.3|4789
1614352600000|2021-02-26 15:16:40|||||||||1910
1614352610000|2021-02-26 15:16:50|270.5|270.4|270.6|270.4|270.6|270.4|270.4|270.3|18563
1614352620000|2021-02-26 15:17:00|270.5||270.5||270.6||270.5||4155
1614352650000|2021-02-26 15:17:30|||||||||645
1614352670000|2021-02-26 15:17:50|270.4|270.3|270.5|270.4|270.5|270.4|270.4|270.3|1051
1614352680000|2021-02-26 15:18:00|270.6|270.5|270.6|270.4|270.6|270.5|270.6|270.4|9402
1614352690000|2021-02-26 15:18:10|270.5||270.5||270.5||270.5||0
1614352710000|2021-02-26 15:18:30|270.6|270.5|270.6|270.5|270.7|270.6|270.5|270.4|21950
1614352720000|2021-02-26 15:18:40|270.7|270.6|271|270.9|271|270.9|270.7|270.6|7835
1614352730000|2021-02-26 15:18:50|270.9|270.8|270.8|270.7|270.9|270.8|270.8|270.7|13438
1614352740000|2021-02-26 15:19:00|||||||||3810
1614352760000|2021-02-26 15:19:20|270.9|270.8|270.9|270.8|271|270.8|270.9|270.8|7448
1614352780000|2021-02-26 15:19:40|270.8|270.7|270.8|270.7|270.9|270.7|270.8|270.7|5145
1614352800000|2021-02-26 15:20:00|270.9|270.8|270.8|270.7|270.9|270.8|270.8|270.7|7583
1614352810000|2021-02-26 15:20:10|270.7|270.6|270.7|270.6|270.7|270.7|270.7|270.6|2300
1614352820000|2021-02-26 15:20:20|270.8|270.7|270.7|270.6|270.8|270.7|270.7|270.6|3106
1614352830000|2021-02-26 15:20:30||270.5||270.5||270.6||270.5|3903
1614352840000|2021-02-26 15:20:40||270.6||270.6||270.6||270.6|0
1614352870000|2021-02-26 15:21:10|270.8|270.7|270.7|270.6|270.8|270.7|270.7|270.6|4003
1614352900000|2021-02-26 15:21:40|270.6|270.5|270.6|270.5|270.7|270.6|270.6|270.5|4351
1614352910000|2021-02-26 15:21:50|270.7|270.6|270.8|270.7|270.8|270.7|270.7|270.6|14026
1614352950000|2021-02-26 15:22:30|270.7|270.6|270.8|270.7|270.8|270.7|270.7|270.6|4805
1614352960000|2021-02-26 15:22:40|270.7|270.6|270.7|270.6|270.7|270.6|270.7|270.6|1988
1614352980000|2021-02-26 15:23:00|270.6|270.5|270.6|270.5|270.6|270.5|270.6|270.5|6190
1614352990000|2021-02-26 15:23:10||270.4||270.5||270.5||270.4|1466
1614353050000|2021-02-26 15:24:10|270.7|270.6|270.8|270.6|270.8|270.6|270.7|270.6|9985
1614353060000|2021-02-26 15:24:20||270.7||270.7||270.7||270.6|3292
1614353080000|2021-02-26 15:24:40|270.7|270.6|270.7|270.6|270.7|270.6|270.7|270.6|456
1614353110000|2021-02-26 15:25:10|270.6|270.5|270.6|270.5|270.6|270.5|270.6|270.5|2608
1614353130000|2021-02-26 15:25:30|270.7|270.6|270.7|270.6|270.8|270.6|270.7|270.6|6832
1614353140000|2021-02-26 15:25:40|270.8|270.7|270.7|270.6|270.8|270.7|270.7|270.6|4595
1614353150000|2021-02-26 15:25:50|270.8|270.7|270.8|270.7|270.8|270.7|270.8|270.7|9067
1614353160000|2021-02-26 15:26:00||270.6||270.6||270.6||270.6|0
1614353170000|2021-02-26 15:26:10||270.7||270.7||270.7||270.7|0
1614353180000|2021-02-26 15:26:20|270.7|270.6|270.7|270.6|270.7|270.6|270.7|270.6|678
1614353190000|2021-02-26 15:26:30|270.6|270.5|270.6|270.4|270.6|270.5|270.5|270.4|11507
1614353200000|2021-02-26 15:26:40|270.5|270.3|270.5|270.3|270.5|270.3|270.5|270.3|6046
1614353210000|2021-02-26 15:26:50|270.4|270.2|270.4|270.3|270.4|270.3|270.4|270.2|0
1614353220000|2021-02-26 15:27:00|270.3|270.2|270.4|270.3|270.4|270.3|270.3|270.2|5270
1614353230000|2021-02-26 15:27:10|270.3|270.2|270.4|270.2|270.4|270.2|270.3|270.2|1
1614353240000|2021-02-26 15:27:20|270.3|270.3|270.3|270.2|270.3|270.3|270.3|270.2|0
1614353260000|2021-02-26 15:27:40|270.2|270.1|270.2|270.1|270.3|270.2|270.2|270.1|31577
1614353280000|2021-02-26 15:28:00|270.3|270.2|270.3|270.2|270.4|270.2|270.3|270.2|6089
1614353300000|2021-02-26 15:28:20|270.4|270.3|270.3|270.2|270.4|270.3|270.3|270.2|1637
1614353320000|2021-02-26 15:28:40|270.2|270.1|270.2|270.1|270.2|270.2|270.2|270.1|8876
1614353330000|2021-02-26 15:28:50|270.3|270.2|270.3|270.1|270.3|270.2|270.2|270.1|8688
1614353340000|2021-02-26 15:29:00||270.2||270.1||270.2||270.1|0
1614353350000|2021-02-26 15:29:10|270.2|270.2|270.4|270.2|270.4|270.2|270.2|270.1|6087
1614353360000|2021-02-26 15:29:20|270.3|270.1|270.2|270.1|270.4|270.1|270.2|270.1|4109
1614353370000|2021-02-26 15:29:30|270.3|270.2|270.3|270.1|270.3|270.2|270.2|270.1|2650
1614353380000|2021-02-26 15:29:40|270.2|270.2|270.3|270.1|270.3|270.2|270.2|270.1|0
1614353390000|2021-02-26 15:29:50|270.2||270.2||270.2||270.2||0
1614353400000|2021-02-26 15:30:00|270.3|270.2|270.3|270.2|270.4|270.3|270.2|270.1|7605
1614353420000|2021-02-26 15:30:20|270.4|270.3|270.3|270.2|270.4|270.3|270.3|270.2|18271
1614353430000|2021-02-26 15:30:30|270.2|270.1|270.3|270.2|270.3|270.2|270.2|270.1|5885
1614353440000|2021-02-26 15:30:40|270.2|270.1|270.3|270.2|270.3|270.2|270.2|270.1|0
1614353450000|2021-02-26 15:30:50||270.1||270.1||270.2||270.1|0
1614353460000|2021-02-26 15:31:00||270.2||270.1||270.2||270.1|0
1614353470000|2021-02-26 15:31:10||270.2||270.2||270.2||270.1|834
1614353480000|2021-02-26 15:31:20|270.4|270.3|270.5|270.4|270.6|270.4|270.4|270.3|11447
1614353490000|2021-02-26 15:31:30|270.6|270.5|270.6|270.5|270.7|270.6|270.6|270.5|5142
1614353500000|2021-02-26 15:31:40|270.7|270.6|270.7|270.6|270.7|270.6|270.6|270.5|1773
1614353510000|2021-02-26 15:31:50|270.6|270.5|270.7|270.6|270.7|270.6|270.6|270.5|6361
1614353520000|2021-02-26 15:32:00||270.5||270.6||270.6||270.5|83
1614353530000|2021-02-26 15:32:10|270.8|270.7|270.9|270.7|270.9|270.7|270.8|270.7|337
1614353540000|2021-02-26 15:32:20|270.8|270.6|270.7|270.5|270.8|270.6|270.7|270.5|2665
1614353550000|2021-02-26 15:32:30|270.6|270.6|270.6|270.5|270.6|270.6|270.6|270.5|2616
1614353560000|2021-02-26 15:32:40|270.7|270.6|270.7|270.6|270.7|270.6|270.7|270.6|13642
1614353570000|2021-02-26 15:32:50|270.8||270.7||270.8||270.7||9553
1614353580000|2021-02-26 15:33:00|270.6|270.5|270.7|270.5|270.7|270.6|270.6|270.5|9350
1614353590000|2021-02-26 15:33:10|270.6|270.4|270.6|270.5|270.6|270.5|270.6|270.4|7466
1614353610000|2021-02-26 15:33:30|270.5|270.4|270.6|270.4|270.7|270.5|270.5|270.4|22063
1614353620000|2021-02-26 15:33:40|270.5||270.6||270.6||270.5||3000
1614353630000|2021-02-26 15:33:50|270.5||270.5||270.5||270.5||30
1614353670000|2021-02-26 15:34:30|270.6|270.5|270.6|270.5|270.6|270.5|270.6|270.5|8987
1614353680000|2021-02-26 15:34:40|270.7|270.6|270.7|270.6|270.7|270.6|270.6|270.5|8774
1614353690000|2021-02-26 15:34:50|270.6|270.5|270.6|270.5|270.6|270.5|270.6|270.5|2719
1614353700000|2021-02-26 15:35:00|270.7|270.6|270.7|270.6|270.8|270.6|270.7|270.5|4798
1614353710000|2021-02-26 15:35:10|270.8|270.5|270.9|270.7|270.9|270.7|270.7|270.5|3462
1614353720000|2021-02-26 15:35:20|270.8|270.8|270.8|270.7|270.8|270.8|270.8|270.7|2378
1614353730000|2021-02-26 15:35:30|270.7|270.6|270.7|270.6|270.7|270.6|270.7|270.6|615
1614353740000|2021-02-26 15:35:40|270.6|270.5|270.7|270.6|270.7|270.6|270.6|270.5|830
1614353750000|2021-02-26 15:35:50|270.6|270.5|270.7|270.5|270.7|270.5|270.6|270.5|510
1614353760000|2021-02-26 15:36:00|270.6|270.4|270.5|270.3|270.6|270.4|270.5|270.3|4033
1614353770000|2021-02-26 15:36:10|270.4|270.2|270.4|270.2|270.4|270.2|270.4|270.2|450
1614353780000|2021-02-26 15:36:20||270.3||270.3||270.3||270.3|0
1614353800000|2021-02-26 15:36:40|270.5|270.4|270.5|270.4|270.5|270.4|270.4|270.3|14093
1614353810000|2021-02-26 15:36:50|270.4|270.3|270.5|270.3|270.5|270.3|270.4|270.3|3545
1614353830000|2021-02-26 15:37:10|270.4|270.4|270.5|270.4|270.5|270.4|270.4|270.3|2426
1614353840000|2021-02-26 15:37:20||270.3||270.4||270.4||270.3|6659
1614353870000|2021-02-26 15:37:50|270.6|270.5|270.6|270.5|270.6|270.5|270.6|270.5|17122
1614353920000|2021-02-26 15:38:40|270.7|270.6|270.7|270.6|270.7|270.6|270.7|270.6|6798
1614353930000|2021-02-26 15:38:50|270.6|270.5|270.7|270.6|270.7|270.6|270.6|270.5|3527
1614353960000|2021-02-26 15:39:20|270.8|270.7|270.8|270.7|270.8|270.7|270.8|270.7|3736
1614353980000|2021-02-26 15:39:40|270.7|270.6|270.9|270.8|270.9|270.8|270.7|270.6|24717
1614353990000|2021-02-26 15:39:50|271|270.9|271|270.8|271|270.9|271|270.8|4500
1614354000000|2021-02-26 15:40:00|270.9||270.9||270.9||270.9||0
1614354060000|2021-02-26 15:41:00|||||||||717
1614354070000|2021-02-26 15:41:10|270.8|270.7|270.7|270.6|270.8|270.7|270.7|270.6|1596
1614354080000|2021-02-26 15:41:20||270.5||270.5||270.5||270.5|1682
1614354100000|2021-02-26 15:41:40|270.6||270.6||270.6||270.6||0
1614354110000|2021-02-26 15:41:50|270.7|270.6|270.7|270.6|270.7|270.6|270.7|270.6|8911
1614354120000|2021-02-26 15:42:00|270.8|270.7|270.9|270.8|270.9|270.8|270.8|270.6|30
1614354130000|2021-02-26 15:42:10|271|270.9|271.1|270.9|271.2|271|271|270.9|11805
1614354140000|2021-02-26 15:42:20||271||271||271||271|0
1614354150000|2021-02-26 15:42:30|271|270.9|271|270.9|271.1|271|271|270.9|1532
1614354160000|2021-02-26 15:42:40|270.9|270.8|270.9|270.8|270.9|270.8|270.9|270.8|3132
1614354170000|2021-02-26 15:42:50||270.7||270.8||270.8||270.7|2243
1614354190000|2021-02-26 15:43:10|271|270.9|271|270.9|271|270.9|271|270.9|13517
1614354200000|2021-02-26 15:43:20|270.9|270.8|270.9|270.8|270.9|270.8|270.9|270.8|2709
1614354210000|2021-02-26 15:43:30|271|270.9|271|270.8|271|270.9|270.9|270.8|5550
1614354230000|2021-02-26 15:43:50||270.9||270.8||270.9||270.8|0
1614354250000|2021-02-26 15:44:10|270.9||270.9||270.9||270.9||0
1614354260000|2021-02-26 15:44:20|271|270.9|271|270.9|271|270.9|271|270.9|13218
1614354270000|2021-02-26 15:44:30|270.9|270.8|270.9|270.8|270.9|270.8|270.9|270.8|3468
1614354280000|2021-02-26 15:44:40||270.7||270.8||270.8||270.7|3777
1614354300000|2021-02-26 15:45:00|271|270.9|271|270.9|271|270.9|271|270.9|6041
1614354310000|2021-02-26 15:45:10|271.1|271|271.2|271.1|271.2|271.1|271.1|271|5595
1614354320000|2021-02-26 15:45:20|271.1|271|271.1|271|271.2|271.1|271.1|271|11505
1614354340000|2021-02-26 15:45:40|271.2|271.1|271.1|271|271.2|271.1|271.1|271|13301
1614354350000|2021-02-26 15:45:50|271.2||271.2||271.2||271.2||3194
1614354360000|2021-02-26 15:46:00|271.1|270.9|271.1|271|271.1|271|271|270.9|9081
1614354370000|2021-02-26 15:46:10|271.2|271.1|271.2|271.1|271.2|271.1|271.2|271|6117
1614354380000|2021-02-26 15:46:20|271.3|271.2|271.3|271.2|271.4|271.3|271.3|271.1|3451
1614354390000|2021-02-26 15:46:30|271.4|271.3|271.4|271.3|271.4|271.3|271.3|271.2|5944
1614354410000|2021-02-26 15:46:50||271.2||271.3||271.3||271.2|1
1614354430000|2021-02-26 15:47:10|271.3|271.2|271.4|271.3|271.4|271.3|271.3|271.2|2755
1614354450000|2021-02-26 15:47:30|271.3|271.2|271.4|271.2|271.4|271.3|271.3|271.2|9987
1614354470000|2021-02-26 15:47:50|271.5|271.3|271.5|271.4|271.5|271.4|271.5|271.3|1740
1614354480000|2021-02-26 15:48:00|271.4|271.3|271.4|271.3|271.5|271.3|271.4|271.3|0
1614354520000|2021-02-26 15:48:40|271.3|271.2|271.4|271.3|271.4|271.3|271.3|271.2|11126
1614354530000|2021-02-26 15:48:50||271.2||271.2||271.2||271.2|2760
1614354540000|2021-02-26 15:49:00|271.3||271.3||271.4||271.3||2615
1614354550000|2021-02-26 15:49:10|271.4||271.4||271.4||271.4||0
1614354560000|2021-02-26 15:49:20|271.3||271.3||271.3||271.3||0
1614354580000|2021-02-26 15:49:40|271.4|271.3|271.3|271.2|271.4|271.3|271.3|271.2|8077
1614354590000|2021-02-26 15:49:50|271.2|271.1|271|270.8|271.3|271.1|270.9|270.8|26236
1614354600000|2021-02-26 15:50:00|271.1|270.9|271.1|270.9|271.1|270.9|271.1|270.9|3756
1614354610000|2021-02-26 15:50:10|271|271|271|270.9|271.1|271|271|270.9|12559
1614354630000|2021-02-26 15:50:30|270.9|270.8|271.1|271|271.1|271|270.9|270.8|22902
1614354640000|2021-02-26 15:50:40|271.2|271.1|271.1|271|271.2|271.1|271.1|271|3008
1614354650000|2021-02-26 15:50:50|271.2|271.1|271.1|271|271.2|271.1|271.1|270.9|3058
1614354660000|2021-02-26 15:51:00|271.2|271.1|271.3|271.1|271.3|271.1|271.1|271|6028
1614354670000|2021-02-26 15:51:10|271.2|271|271.2|271|271.2|271|271.2|271|0
1614354680000|2021-02-26 15:51:20|271.1|270.9|271.1|270.9|271.1|270.9|271.1|270.9|872
1614354690000|2021-02-26 15:51:30|271|271|271|270.9|271.1|271|271|270.9|6908
1614354700000|2021-02-26 15:51:40|271.1|271|271.1|271|271.1|271|271.1|271|2959
1614354710000|2021-02-26 15:51:50|271.2|271.1|271.2|271.1|271.2|271.1|271.2|271.1|6494
1614354740000|2021-02-26 15:52:20|271.1|271|271.1|271|271.1|271|271.1|271|2280
1614354750000|2021-02-26 15:52:30|271|270.9|271|270.9|271|270.9|271|270.9|2638
1614354770000|2021-02-26 15:52:50|270.9|270.8|270.9|270.7|270.9|270.8|270.9|270.7|3730
1614354780000|2021-02-26 15:53:00||270.8||270.7||270.8||270.7|0
1614354790000|2021-02-26 15:53:10||270.8||270.8||270.8||270.8|0
1614354800000|2021-02-26 15:53:20|271|270.9|271|270.9|271|270.9|270.9|270.8|18167
1614354810000|2021-02-26 15:53:30|271.1|271|271.1|271|271.2|271|271.1|271|1793
1614354820000|2021-02-26 15:53:40||270.9||271||271||270.9|2337
1614354830000|2021-02-26 15:53:50||270.9||271||271||270.9|437
1614354840000|2021-02-26 15:54:00|271|270.9|271|270.9|271|270.9|271|270.9|437
1614354850000|2021-02-26 15:54:10|270.9|270.8|270.9|270.7|270.9|270.8|270.9|270.7|1601
1614354860000|2021-02-26 15:54:20|270.8|270.8|270.8|270.7|270.8|270.8|270.8|270.7|1089
1614354870000|2021-02-26 15:54:30|270.7|270.6|270.8|270.7|270.8|270.7|270.7|270.6|4482
1614354890000|2021-02-26 15:54:50|270.9|270.8|270.8|270.7|270.9|270.8|270.8|270.7|17142
1614354900000|2021-02-26 15:55:00|||||||||2000
1614354910000|2021-02-26 15:55:10|270.7|270.6|270.7|270.5|270.7|270.6|270.7|270.5|1383
1614354920000|2021-02-26 15:55:20||270.6||270.6||270.6||270.6|1000
1614354930000|2021-02-26 15:55:30|270.8|270.7|270.7|270.6|270.9|270.8|270.7|270.6|29743
1614354940000|2021-02-26 15:55:40|270.8||270.8||270.8||270.8||0
1614354950000|2021-02-26 15:55:50|270.7||270.7||270.8||270.7||6306
1614354960000|2021-02-26 15:56:00|270.8|270.7|270.8|270.7|270.8|270.7|270.7|270.6|6545
1614354970000|2021-02-26 15:56:10|270.9|270.8|270.9|270.8|271|270.9|270.9|270.8|3374
1614354980000|2021-02-26 15:56:20||270.7||270.8||270.8||270.7|22367
1614354990000|2021-02-26 15:56:30|271|270.9|271|270.9|271|270.9|271|270.8|6602
1614355000000|2021-02-26 15:56:40||270.8||270.9||270.9||270.8|266
1614355010000|2021-02-26 15:56:50|271.1|271|271.3|271.1|271.3|271.1|271.1|271|23266
1614355020000|2021-02-26 15:57:00|271.2|271|271.1|271|271.2|271.1|271.1|271|48
1614355030000|2021-02-26 15:57:10|271|270.9|271.2|271.1|271.2|271.1|271|270.9|57169
1614355050000|2021-02-26 15:57:30||271||271.1||271.1||271|30902
1614355060000|2021-02-26 15:57:40|271.3|271.2|271.3|271.2|271.3|271.2|271.2|271.1|25100
1614355080000|2021-02-26 15:58:00|271.4|271.3|271.5|271.4|271.5|271.4|271.4|271.3|21243
1614355090000|2021-02-26 15:58:10|271.4|271.3|271.3|271.2|271.5|271.3|271.3|271.1|7524
1614355100000|2021-02-26 15:58:20||271.1||271.1||271.1||271.1|0
1614355140000|2021-02-26 15:59:00|271.2|271.2|271.2|271.1|271.2|271.2|271.2|271.1|0
1614355170000|2021-02-26 15:59:30|271.1|271|271.1|271|271.1|271|271.1|271|4660
1614355180000|2021-02-26 15:59:40|271.2|271.1|271.1|271|271.3|271.2|271.1|271|28989
1614355190000|2021-02-26 15:59:50|271.2|271.1|271.2|271.1|271.2|271.1|271.2|271.1|1609
1614355200000|2021-02-26 16:00:00|271.3|271.2|271.2|271.1|271.3|271.2|271.2|271.1|1325
1614355270000|2021-02-26 16:01:10|271.1|270.9|271|270.9|271.1|270.9|271|270.9|2100
1614355280000|2021-02-26 16:01:20|270.9|270.8|270.9|270.8|270.9|270.8|270.9|270.8|1086
1614355290000|2021-02-26 16:01:30|271|270.9|271|270.8|271|270.9|271|270.8|10768
1614355300000|2021-02-26 16:01:40||270.9||270.8||270.9||270.8|0
1614355320000|2021-02-26 16:02:00|270.9|270.9|271|270.9|271|270.9|270.9|270.8|3519
1614355330000|2021-02-26 16:02:10|270.9|270.8|271|270.8|271|270.8|270.9|270.8|1292
1614355340000|2021-02-26 16:02:20|270.9||270.9||270.9||270.9||0
1614355360000|2021-02-26 16:02:40|271|270.9|271|270.9|271|270.9|271|270.9|10446
1614355370000|2021-02-26 16:02:50|271.1|271|271.1|271|271.2|271|271.1|270.9|2086
1614355390000|2021-02-26 16:03:10|271.2|271.1|271.2|271.1|271.2|271.1|271.2|271|4227
1614355400000|2021-02-26 16:03:20|271.1|271|271.1|271|271.2|271.1|271.1|271|3890
1614355410000|2021-02-26 16:03:30|271.2|271.1|271.3|271.1|271.4|271.3|271.2|271.1|31258
1614355420000|2021-02-26 16:03:40|271.2|271.2|271.2|271.1|271.3|271.2|271.2|271.1|2584
1614355430000|2021-02-26 16:03:50||271||271.1||271.1||271|5906
1614355440000|2021-02-26 16:04:00|271.3|271.2|271.3|271.1|271.3|271.2|271.2|271.1|11138
1614355460000|2021-02-26 16:04:20||271.2||271.1||271.2||271.1|0
1614355470000|2021-02-26 16:04:30||271.2||271.2||271.2||271.1|2657
1614355560000|2021-02-26 16:06:00|271.2|271.1|271.2|271.1|271.3|271.2|271.2|271.1|8926
1614355570000|2021-02-26 16:06:10|271.1|271|271.2|271.1|271.2|271.1|271.1|271|6837
1614355590000|2021-02-26 16:06:30|271.1|271|271.1|271|271.1|271|271.1|271|2000
1614355610000|2021-02-26 16:06:50|271|270.9|271|270.9|271|270.9|271|270.9|4964
1614355620000|2021-02-26 16:07:00|271.1|271|271.1|271|271.1|271|271.1|270.9|16094
1614355630000|2021-02-26 16:07:10||270.9||270.9||271||270.9|4316
1614355640000|2021-02-26 16:07:20|271|270.8|270.9|270.8|271|270.8|270.9|270.8|9308
1614355660000|2021-02-26 16:07:40|270.8|270.7|271|270.8|271|270.9|270.8|270.7|16335
1614355670000|2021-02-26 16:07:50|270.9||270.9||270.9||270.9||0
1614355680000|2021-02-26 16:08:00|271|270.9|271|270.9|271|270.9|271|270.9|6370
1614355690000|2021-02-26 16:08:10|271.1|271|271.1|271|271.2|271.1|271.1|271|8533
1614355710000|2021-02-26 16:08:30||270.9||271||271||270.9|4893
1614355800000|2021-02-26 16:10:00|||||||||5472
1614355810000|2021-02-26 16:10:10|271|270.9|271|270.9|271.1|271|271|270.9|6999
1614355840000|2021-02-26 16:10:40|||||||||400
1614355850000|2021-02-26 16:10:50|271.1|271|271.2|271.1|271.2|271.1|271.1|271|34037
1614355870000|2021-02-26 16:11:10|271.1|271|271.1|271|271.1|271|271.1|271|2214
1614355880000|2021-02-26 16:11:20|271|270.9|271|270.9|271|271|271|270.9|18069
1614355890000|2021-02-26 16:11:30|271.1|271|271.1|271|271.1|271|271.1|271|33180
1614355900000|2021-02-26 16:11:40|271|270.9|271.2|271.1|271.2|271.1|271|270.9|4179
1614355910000|2021-02-26 16:11:50||271||271.1||271.1||271|0
1614355950000|2021-02-26 16:12:30|||||||||5000
1614355970000|2021-02-26 16:12:50|||||||||150
1614356000000|2021-02-26 16:13:20|271.3|271.2|271.3|271.2|271.3|271.2|271.3|271.2|12245
1614356040000|2021-02-26 16:14:00|271.2|271.1|271.2|271.1|271.2|271.1|271.2|271|38488
1614356070000|2021-02-26 16:14:30|271.3|271.2|271.3|271.2|271.4|271.2|271.3|271.2|17683
1614356160000|2021-02-26 16:16:00|||||||||3396
1614356170000|2021-02-26 16:16:10|271.4|271.3|271.4|271.2|271.4|271.3|271.4|271.2|13431
1614356230000|2021-02-26 16:17:10|||||||||2000
1614356260000|2021-02-26 16:17:40|271.3|271|271.3|271|271.3|271|271.3|271|41
1614356270000|2021-02-26 16:17:50|271.2|271.1|271.2|271|271.2|271.1|271.2|271|139
1614356300000|2021-02-26 16:18:20|271.3|271.1|271.4|271.2|271.4|271.2|271.3|271.1|3741
1614356320000|2021-02-26 16:18:40|271.3|271.1|271.3|271.1|271.3|271.1|271.3|271.1|0
1614356330000|2021-02-26 16:18:50|271.2|271|271.2|271|271.2|271|271.1|270.9|4127
1614356340000|2021-02-26 16:19:00||270.9||270.9||270.9||270.9|0
1614356360000|2021-02-26 16:19:20||271||270.9||271||270.9|0
1614356370000|2021-02-26 16:19:30|271.1||271.1||271.1||271.1||0
1614356400000|2021-02-26 16:20:00|271|270.8|271|270.8|271|270.8|271|270.8|1338
1614356420000|2021-02-26 16:20:20|270.9|270.7|270.8|270.5|270.9|270.7|270.8|270.5|3188
1614356430000|2021-02-26 16:20:30|270.7|270.4|270.7|270.5|270.7|270.5|270.7|270.4|1984
1614356440000|2021-02-26 16:20:40|270.6|270.4|270.8|270.6|270.8|270.6|270.6|270.4|2761
1614356450000|2021-02-26 16:20:50|270.7|270.5|270.7|270.5|270.7|270.5|270.7|270.5|0
1614356460000|2021-02-26 16:21:00|270.6|270.4|270.7|270.5|270.7|270.5|270.6|270.3|1776
1614356470000|2021-02-26 16:21:10|270.8|270.4|270.7|270.5|270.8|270.5|270.7|270.4|43
1614356480000|2021-02-26 16:21:20||270.4||270.4||270.4||270.4|0
1614356490000|2021-02-26 16:21:30||270.5||270.4||270.5||270.4|0
1614356510000|2021-02-26 16:21:50|270.6||270.6||270.6||270.6||0
1614356560000|2021-02-26 16:22:40|270.7|270.5|270.7|270.5|270.7|270.5|270.7|270.5|0
1614356570000|2021-02-26 16:22:50||270.4||270.5||270.5||270.4|0
1614356580000|2021-02-26 16:23:00||270.4||270.4||270.4||270.4|2529
1614356590000|2021-02-26 16:23:10||270.5||270.5||270.5||270.5|0
1614356600000|2021-02-26 16:23:20||270.4||270.4||270.4||270.4|0
1614356610000|2021-02-26 16:23:30|270.6|270.5|271|270.8|271|270.8|270.6|270.5|1153
1614356620000|2021-02-26 16:23:40|270.9|270.7|271|270.8|271|270.8|270.9|270.7|6085
1614356630000|2021-02-26 16:23:50|270.9|270.7|271.1|270.9|271.1|270.9|270.9|270.7|1692
1614356640000|2021-02-26 16:24:00|271|270.8|271|270.8|271|270.8|271|270.8|1703
1614356710000|2021-02-26 16:25:10|271.1|270.9|271.2|271|271.3|271|271.1|270.9|2308
1614356720000|2021-02-26 16:25:20|271.1|270.9|271.1|270.9|271.1|270.9|271.1|270.9|754
1614356730000|2021-02-26 16:25:30|||||||||1288
1614356750000|2021-02-26 16:25:50||270.8||270.8||270.8||270.8|0
1614356760000|2021-02-26 16:26:00|271|270.9|271.2|271|271.2|271|271|270.9|2087
1614356780000|2021-02-26 16:26:20|271.4|271.1|271.4|271.2|271.4|271.2|271.3|271.1|2936
1614356820000|2021-02-26 16:27:00|||||||||2000
1614356830000|2021-02-26 16:27:10|271.5|271.3|271.5|271.2|271.5|271.3|271.5|271.2|0
1614356840000|2021-02-26 16:27:20|271.4|271.3|271.4|271.2|271.4|271.3|271.4|271.2|0
1614356850000|2021-02-26 16:27:30|271.5|271.3|271.5|271.3|271.5|271.3|271.5|271.3|0
1614356860000|2021-02-26 16:27:40|271.4|271.2|271.4|271.2|271.4|271.2|271.4|271.2|0
1614356870000|2021-02-26 16:27:50|271.3|271.1|271.3|271.1|271.3|271.1|271.3|271.1|1569
1614356880000|2021-02-26 16:28:00|271.2|271|271.3|271.1|271.3|271.1|271.2|271|951
1614356890000|2021-02-26 16:28:10||271||271||271||271|0
1614356910000|2021-02-26 16:28:30||271.1||271.1||271.1||271.1|0
1614356930000|2021-02-26 16:28:50|271.4|271.2|271.4|271.2|271.4|271.2|271.4|271.1|631
1614356940000|2021-02-26 16:29:00|271.3|271.1|271.3|271.1|271.3|271.1|271.3|271.1|2543
1614356950000|2021-02-26 16:29:10|271.2|271|271.2|271|271.2|271|271.2|271|0
1614356960000|2021-02-26 16:29:20|271.3||271.2||271.3||271.2||0
1614356970000|2021-02-26 16:29:30|271.1|270.9|271.1|270.8|271.1|270.9|271.1|270.8|2140
1614356980000|2021-02-26 16:29:40|271|270.7|271|270.8|271|270.8|271|270.7|1
1614356990000|2021-02-26 16:29:50|271.1|270.9|271|270.7|271.1|270.9|271|270.7|7138
1614585610000|2021-03-01 08:00:10|274.9|273.7|274.6|273.9|274.9|273.9|274.6|273.7|305802
1614585620000|2021-03-01 08:00:20|274.5|274|274.4|273.7|275.3|274.8|273.9|273.4|44495
1614585630000|2021-03-01 08:00:30|274.5|273.8|275|274.4|275.1|274.4|274.5|273.8|943
1614585640000|2021-03-01 08:00:40|275.1|274.5|274.9|274.1|275.2|274.5|274.9|274|4988
1614585650000|2021-03-01 08:00:50|274.3|274.3|274.9|274.1|274.9|274.3|274.3|274|1138
1614585660000|2021-03-01 08:01:00|275.1|274.2|275.5|274.6|275.5|275|275|274.2|91403
1614585670000|2021-03-01 08:01:10|275.8|274.7|275.8|274.8|275.8|274.9|275.6|274.6|32682
1614585680000|2021-03-01 08:01:20|276|274.9|276|275.3|276|275.4|275.9|274.8|54230
1614585690000|2021-03-01 08:01:30|275.9|275.2|275.6|274.9|276|275.3|275.6|274.7|11691
1614585700000|2021-03-01 08:01:40|275.7|275|276|275.4|276|275.4|275.7|275|10421
1614585710000|2021-03-01 08:01:50|275.9|275.3|275.6|275.1|275.9|275.3|275.2|274.3|26439
1614585720000|2021-03-01 08:02:00|275.7|274.7|275.4|274.8|275.7|274.8|275.1|274.3|172298
1614585730000|2021-03-01 08:02:10|275.3|274.6|275.4|275|276|275.1|275.3|274.4|18597
1614585740000|2021-03-01 08:02:20|275.9|275.1|276.2|275.5|276.2|275.5|275.4|274.6|71164
1614585750000|2021-03-01 08:02:30|276.3|275.6|276.7|275.7|276.8|275.7|275.5|275|62748
1614585760000|2021-03-01 08:02:40|276.6|275.8|277.1|275.9|277.1|276|276.6|275.8|45866
1614585770000|2021-03-01 08:02:50|277.2|276|276.9|275.8|277.2|276.4|276.8|275.7|17074
1614585780000|2021-03-01 08:03:00|277|275.9|276.4|275.4|277|276.5|275.9|274.9|66901
1614585790000|2021-03-01 08:03:10|276.5|275.5|276.9|275.8|277.2|275.8|276.5|275.5|51712
1614585800000|2021-03-01 08:03:20|277|275.9|276.5|275.8|277.1|276|276.5|275.8|31139
1614585810000|2021-03-01 08:03:30|276.4|275.5|277|275.7|277|275.7|276.4|275.4|19147
1614585820000|2021-03-01 08:03:40|277.2|275.8|277.2|276.1|277.2|276.1|277.2|275.8|20265
1614585830000|2021-03-01 08:03:50|277.5|276.2|277.3|276.2|277.5|276.5|277.3|276.1|64541
1614585840000|2021-03-01 08:04:00|277.6|276.3|277.1|276.3|277.6|276.6|277.1|276.2|10756
1614585860000|2021-03-01 08:04:20|276.9|276.2|276.6|275.8|276.9|276.2|276.6|275.8|1966
1614585870000|2021-03-01 08:04:30|276.5||276.4||276.5||276.4||0
1614585880000|2021-03-01 08:04:40|276.3|275.6|276|275.3|276.3|275.6|276|275.2|998
1614585900000|2021-03-01 08:05:00||275.4||275.4||275.4||275.4|0
1614585910000|2021-03-01 08:05:10|276.1|275.5|276.2|275.8|276.3|275.8|276.1|275.5|8212
1614585920000|2021-03-01 08:05:20|276|275.7|276.2|275.7|276.2|275.8|275.9|275.5|4124
1614585930000|2021-03-01 08:05:30|276.3|275.8|276.7|276.1|276.9|276.2|276.3|275.8|4088
1614585940000|2021-03-01 08:05:40|276.8|276|276.7|276.1|276.9|276.5|276.5|276|8957
1614585950000|2021-03-01 08:05:50|276.8|276.5|276.8|276.5|276.8|276.5|276.8|276.5|0
1614585960000|2021-03-01 08:06:00|276.7|276.2|276.1|275.4|276.7|276.2|276.1|275.4|3350
1614585970000|2021-03-01 08:06:10|276|275.2|276.1|275.6|276.1|275.6|275.8|275.2|5885
1614585980000|2021-03-01 08:06:20|276|276|276|275.4|276.1|276|276|275.3|12000
1614585990000|2021-03-01 08:06:30|275.9|275.3|275.4|274.8|275.9|275.3|275.2|274.7|6202
1614586000000|2021-03-01 08:06:40|275.5|275|275.7|275.1|275.7|275.1|275.4|275|21237
1614586010000|2021-03-01 08:06:50|275.8|275.4|276.3|275.7|276.6|275.9|275.8|275.4|40627
1614586020000|2021-03-01 08:07:00|276.2|275.8|276.1|275.7|276.2|275.8|276|275.4|8195
1614586030000|2021-03-01 08:07:10|276.2|275.8|276.4|275.9|276.4|275.9|276.2|275.8|8673
1614586040000|2021-03-01 08:07:20|276.3|275.8|276.4|276|276.4|276|276.3|275.7|4049
1614586050000|2021-03-01 08:07:30|276.5|276.1|276.7|276.3|276.8|276.3|276.4|275.9|43290
1614586060000|2021-03-01 08:07:40|276.6|276.1|276.6|276|276.8|276.3|276.4|275.9|19116
1614586070000|2021-03-01 08:07:50|276.7|276.1|276.4|276|276.8|276.1|276.2|275.6|18514
1614586080000|2021-03-01 08:08:00|276.5|275.9|276.5|275.9|276.6|276|276.4|275.8|15184
1614586090000|2021-03-01 08:08:10|276.6||276.5||276.6||276.5||0
1614586100000|2021-03-01 08:08:20|276.4|275.8|276.2|275.6|276.4|275.8|276|275.6|0
1614586110000|2021-03-01 08:08:30|276.1|275.5|276|275.5|276.3|275.8|275.7|275.3|6197
1614586120000|2021-03-01 08:08:40|275.9|275.4|276.2|275.6|276.2|275.7|275.9|275.3|18268
1614586130000|2021-03-01 08:08:50|276.1|275.5|276.4|275.8|276.4|275.8|276.1|275.5|31474
1614586140000|2021-03-01 08:09:00|276.5|275.9|276.3|275.8|276.5|276|276.3|275.7|25940
1614586150000|2021-03-01 08:09:10|276.4|275.7|276.4|275.8|276.5|276|276.3|275.7|33604
1614586160000|2021-03-01 08:09:20|276.5|275.9|276.3|275.7|276.6|276.1|276.3|275.7|32905
1614586170000|2021-03-01 08:09:30|276.2|275.6|276.3|275.7|276.3|275.8|276|275.5|7816
1614586180000|2021-03-01 08:09:40|276.4|275.8|276.5|276|276.7|276.1|276.3|275.8|27850
1614586190000|2021-03-01 08:09:50|276.4|275.9|276.4|275.9|276.4|276|276.2|275.7|12043
1614586200000|2021-03-01 08:10:00|276.3|275.8|276.3|275.7|276.4|275.9|276.3|275.7|1267
1614586220000|2021-03-01 08:10:20|276.2|275.8|276.4|275.9|276.4|275.9|276.1|275.8|1599
1614586250000|2021-03-01 08:10:50|276.5|276|276.4|275.9|276.6|276.1|276.4|275.9|15385
1614586260000|2021-03-01 08:11:00|276.5|276|276.7|276.2|276.8|276.3|276.4|275.9|25084
1614586280000|2021-03-01 08:11:20|276.6|276.3|276.7|276.3|276.7|276.4|276.5|276|4608
1614586290000|2021-03-01 08:11:30|276.8|276.4|276.6|276.3|276.9|276.6|276.4|276.1|42983
1614586300000|2021-03-01 08:11:40|276.5|276.2|276.6|276.1|276.7|276.2|276.5|276|1247
1614586310000|2021-03-01 08:11:50|276.7|276.2|276.7|276.2|276.7|276.3|276.4|276.1|4054
1614586320000|2021-03-01 08:12:00|276.8|276.3|276.8|276.4|276.9|276.4|276.8|276.3|10127
1614586330000|2021-03-01 08:12:10||276.5||276.5||276.5||276.5|0
1614586340000|2021-03-01 08:12:20||276.4||276.3||276.4||276.2|5000
1614586350000|2021-03-01 08:12:30||276.4||276.4||276.4||276.4|0
1614586360000|2021-03-01 08:12:40||276.5||276.5||276.5||276.5|1120
1614586370000|2021-03-01 08:12:50|276.9|276.6|277|276.6|277|276.6|276.9|276.6|2322
1614586380000|2021-03-01 08:13:00|276.9|276.7|276.8|276.3|276.9|276.7|276.8|276.3|12072
1614586390000|2021-03-01 08:13:10|276.9|276.4|276.9|276.4|276.9|276.5|276.9|276.4|5850
1614586400000|2021-03-01 08:13:20|277|276.5|277|276.6|277|276.6|277|276.5|985
1614586410000|2021-03-01 08:13:30|||||||||5823
1614586420000|2021-03-01 08:13:40|276.8|276.5|276.8|276.5|276.8|276.5|276.8|276.4|1998
1614586430000|2021-03-01 08:13:50||276.4||276.4||276.5||276.4|0
1614586440000|2021-03-01 08:14:00|276.9|276.5|277|276.7|277|276.7|276.9|276.5|14079
1614586450000|2021-03-01 08:14:10|277.1|276.8|277|276.8|277.1|276.8|277|276.8|17548
1614586460000|2021-03-01 08:14:20|277.1|276.9|277.3|276.9|277.4|276.9|277.1|276.9|21794
1614586470000|2021-03-01 08:14:30|||||||||1500
1614586480000|2021-03-01 08:14:40|277.4|277|277.2|276.9|277.4|277.1|277.2|276.9|10159
1614586490000|2021-03-01 08:14:50|277.1|277|276.9|276.6|277.1|277|276.9|276.5|11689
1614586500000|2021-03-01 08:15:00||276.5||276.6||276.6||276.5|830
1614586510000|2021-03-01 08:15:10|277|276.7|277.2|276.8|277.3|277.1|277|276.6|63319
1614586520000|2021-03-01 08:15:20|277.1|276.7|277.1|276.7|277.1|276.7|277.1|276.7|0
1614586530000|2021-03-01 08:15:30|277|276.8|277.1|276.8|277.2|276.9|277|276.7|5521
1614586540000|2021-03-01 08:15:40|277||277||277||277||0
1614586550000|2021-03-01 08:15:50|277.1|276.9|277.3|276.9|277.3|277|277.1|276.8|24345
1614586560000|2021-03-01 08:16:00|277.1|276.8|277.1|276.9|277.1|276.9|277|276.8|1000
1614586570000|2021-03-01 08:16:10|277.3|277|277.2|276.9|277.3|277.1|277|276.9|26222
1614586580000|2021-03-01 08:16:20|277|276.8|277|276.9|277.3|277|276.9|276.8|33074
1614586590000|2021-03-01 08:16:30|277.1|277|277.1|276.9|277.3|277.1|277|276.8|35416
1614586600000|2021-03-01 08:16:40|277.2|277|277.1|276.9|277.2|277|277.1|276.9|7481
1614586610000|2021-03-01 08:16:50|277.2|277|277.2|276.9|277.4|277.3|277|276.9|51723
1614586620000|2021-03-01 08:17:00|277.3|276.8|277.1|276.9|277.3|277.1|277.1|276.8|20705
1614586630000|2021-03-01 08:17:10|277|277|277.1|276.9|277.2|277|277|276.9|29800
1614586640000|2021-03-01 08:17:20|277|277|277.1|276.9|277.2|277|277|276.9|13583
1614586650000|2021-03-01 08:17:30|277|277|277.1|276.9|277.1|277|277|276.9|4557
1614586660000|2021-03-01 08:17:40|277.2|277|277.1|276.9|277.2|277|277.1|276.9|12354
1614586670000|2021-03-01 08:17:50|277.2|277|277.1|276.9|277.3|277.1|277|276.9|14681
1614586690000|2021-03-01 08:18:10|277|277|277.1|276.9|277.2|277.1|277|276.9|30950
1614586710000|2021-03-01 08:18:30|277|277|277.1|276.9|277.1|277|277|276.9|17009
1614586720000|2021-03-01 08:18:40|277.2|277|277.1|276.9|277.2|277.1|277.1|276.9|11130
1614586730000|2021-03-01 08:18:50|277.2|277|277|276.9|277.2|277|277|276.9|14427
1614586740000|2021-03-01 08:19:00|277.1||277.1||277.1||277||4622
1614586750000|2021-03-01 08:19:10|277||277||277.1||277||0
1614586760000|2021-03-01 08:19:20|277.1|277|277.1|276.9|277.2|277|277|276.9|25034
1614586770000|2021-03-01 08:19:30|277|277|277|276.9|277|277|276.9|276.8|16740
1614586790000|2021-03-01 08:19:50|277.1|277|277.1|276.9|277.1|277|277|276.9|6407
1614586800000|2021-03-01 08:20:00||277||276.9||277||276.9|2000
1614586810000|2021-03-01 08:20:10|277||277||277||277||3290
1614586820000|2021-03-01 08:20:20|277.1|277|277.1|276.9|277.1|277|277|276.9|8942
1614586830000|2021-03-01 08:20:30|277|277|277|276.9|277|277|277|276.8|23284
1614586850000|2021-03-01 08:20:50|277.1||277.1||277.1||277.1||3240
1614586860000|2021-03-01 08:21:00|277|277|277|276.9|277.1|277|277|276.9|9638
1614586870000|2021-03-01 08:21:10|277.1|277|277.1|276.9|277.3|277.1|277.1|276.9|27656
1614586880000|2021-03-01 08:21:20|277|277|277|276.9|277|277|277|276.9|16422
1614586890000|2021-03-01 08:21:30|277.1||277||277.1||277||2000
1614586910000|2021-03-01 08:21:50|277.1|277|277.1|277|277.3|277.1|277.1|276.9|98290
1614586920000|2021-03-01 08:22:00|277|276.9|277.4|277.2|277.5|277.4|276.9|276.8|414818
1614586930000|2021-03-01 08:22:10|277.5|277.3|277.7|277.5|277.7|277.5|277.4|277.3|28832
1614586940000|2021-03-01 08:22:20|277.6||277.7||277.7||277.6||0
1614586950000|2021-03-01 08:22:30||277.6||277.6||277.6||277.6|0
1614586960000|2021-03-01 08:22:40|277.8|277.7|277.8|277.7|277.8|277.7|277.7|277.6|15612
1614586970000|2021-03-01 08:22:50|277.7|277.6|277.8|277.6|277.9|277.7|277.7|277.6|39468
1614586980000|2021-03-01 08:23:00|277.9|277.7|277.9|277.7|277.9|277.7|277.8|277.7|10393
1614586990000|2021-03-01 08:23:10|277.8|277.6|277.8|277.6|277.8|277.7|277.7|277.6|21984
1614587000000|2021-03-01 08:23:20|277.7||277.7||277.7||277.7||0
1614587010000|2021-03-01 08:23:30|277.6|277.5|277.5|277.4|277.6|277.5|277.5|277.3|8306
1614587020000|2021-03-01 08:23:40|277.6|277.5|277.6|277.4|277.6|277.5|277.6|277.4|8340
1614587030000|2021-03-01 08:23:50|277.4|277.3|277.5|277.3|277.6|277.4|277.4|277.3|14347
1614587040000|2021-03-01 08:24:00|277.4|277.4|277.6|277.4|277.6|277.4|277.4|277.4|4021
1614587070000|2021-03-01 08:24:30|277.5|277.3|277.4|277.2|277.5|277.4|277.4|277.2|2000
1614587080000|2021-03-01 08:24:40|277.5|277.3|277.5|277.3|277.5|277.3|277.5|277.3|1312
1614587090000|2021-03-01 08:24:50|277.4|277.2|277.4|277.2|277.4|277.2|277.4|277.2|0
1614587100000|2021-03-01 08:25:00|277.3|277.1|277|276.8|277.3|277.1|276.9|276.8|40283
1614587110000|2021-03-01 08:25:10|276.9|276.7|276.7|276.6|276.9|276.7|276.6|276.5|39157
1614587120000|2021-03-01 08:25:20|276.6|276.5|276.6|276.4|276.6|276.5|276.6|276.4|3155
1614587130000|2021-03-01 08:25:30|276.5|276.3|276.4|276.2|276.5|276.3|276.4|276.2|6466
1614587140000|2021-03-01 08:25:40|276.3|276.1|275.9|275.7|276.4|276.2|275.8|275.7|38516
1614587150000|2021-03-01 08:25:50|275.8||275.9||275.9||275.8||1870
1614587160000|2021-03-01 08:26:00|276|275.8|276.2|276|276.3|276.1|276|275.8|22736
1614587170000|2021-03-01 08:26:10|276.3|276.1|276.4|276.2|276.4|276.2|276.2|276.1|4847
1614587180000|2021-03-01 08:26:20|276.5|276.3|276.5|276.3|276.6|276.4|276.4|276.2|2794
1614587200000|2021-03-01 08:26:40|276.6|276.4|276.8|276.6|277|276.9|276.6|276.4|36657
1614587220000|2021-03-01 08:27:00||276.7||276.5||276.7||276.5|834
1614587230000|2021-03-01 08:27:10||276.6||276.6||276.6||276.6|0
1614587290000|2021-03-01 08:28:10|276.9|276.7|276.8|276.6|276.9|276.7|276.8|276.6|5236
1614587310000|2021-03-01 08:28:30|276.9|276.7|276.8|276.6|277|276.9|276.8|276.6|14418
1614587320000|2021-03-01 08:28:40|277|276.7|277|276.7|277|276.8|276.9|276.7|17661
1614587330000|2021-03-01 08:28:50|276.9|276.6|276.9|276.7|276.9|276.7|276.9|276.6|0
1614587340000|2021-03-01 08:29:00|276.8|276.6|276.5|276.3|276.8|276.6|276.5|276.3|7326
1614587350000|2021-03-01 08:29:10|276.4|276.2|276.3|276.1|276.5|276.2|276.3|276.1|4533
1614587360000|2021-03-01 08:29:20|276.2||276.2||276.2||276.2||0
1614587370000|2021-03-01 08:29:30|276.3|276|275.8|275.7|276.4|276.2|275.8|275.7|132940
1614587380000|2021-03-01 08:29:40|275.9|275.8|276.2|276|276.2|276|275.9|275.8|17043
1614587390000|2021-03-01 08:29:50|276.1|275.9|276.1|275.9|276.1|275.9|276.1|275.9|0
1614587400000|2021-03-01 08:30:00|276.2|276|276.3|276|276.3|276.2|276.2|276|12039
1614587410000|2021-03-01 08:30:10|276.2|276.1|276.2|276.1|276.3|276.2|276.2|276.1|4400
1614587420000|2021-03-01 08:30:20||276||276||276||276|0
1614587430000|2021-03-01 08:30:30|276.3|276.1|276.5|276.3|276.9|276.8|276.3|276.1|109055
1614587440000|2021-03-01 08:30:40|276.4|276.4|276.4|276.2|276.4|276.4|276.4|276.2|1808
1614587450000|2021-03-01 08:30:50|276.5|276.3|276.5|276.3|276.5|276.4|276.5|276.3|4445
1614587460000|2021-03-01 08:31:00|276.4|276.4|276.2|276.1|276.4|276.4|276.2|276.1|11261
1614587470000|2021-03-01 08:31:10|276.1|276|276.2|276|276.6|276.4|276|275.8|63871
1614587480000|2021-03-01 08:31:20|276.1|275.9|276|275.8|276.1|275.9|275.7|275.5|81969
1614587490000|2021-03-01 08:31:30||275.7||275.8||275.8||275.7|0
1614587500000|2021-03-01 08:31:40|275.9|275.7|276|275.8|276|275.8|275.9|275.6|3002
1614587510000|2021-03-01 08:31:50||275.9||275.9||275.9||275.8|0
1614587520000|2021-03-01 08:32:00|276.1|276|276.3|276.2|276.4|276.2|276.1|276|10128
1614587530000|2021-03-01 08:32:10|276.2|276.1|276.3|276.1|276.3|276.2|276.2|276|5708
1614587550000|2021-03-01 08:32:30|276.4|276.2|276.3|276.1|276.4|276.2|276.3|276.1|0
1614587570000|2021-03-01 08:32:50|276.4|276.2|276.4|276.3|276.4|276.3|276.4|276.2|2
1614587590000|2021-03-01 08:33:10|276.5||276.4||276.5||276.4||5929
1614587600000|2021-03-01 08:33:20|276.5|276.4|276.6|276.4|276.6|276.4|276.5|276.3|3593
1614587610000|2021-03-01 08:33:30|276.7|276.5|276.8|276.6|276.8|276.6|276.7|276.4|1063
1614587620000|2021-03-01 08:33:40|276.9|276.7|276.8|276.6|276.9|276.7|276.7|276.6|3444
1614587630000|2021-03-01 08:33:50||276.7||276.6||276.7||276.6|0
1614587640000|2021-03-01 08:34:00|276.9|276.7|276.9|276.8|277|276.8|276.9|276.7|4277
1614587650000|2021-03-01 08:34:10|277|276.9|277|276.8|277.2|276.9|276.9|276.8|147827
1614587660000|2021-03-01 08:34:20|276.9|276.7|276.8|276.6|276.9|276.8|276.6|276.5|22411
1614587670000|2021-03-01 08:34:30||276.7||276.7||276.7||276.6|0
1614587680000|2021-03-01 08:34:40|276.9|276.6|277|276.8|277|276.8|276.9|276.6|1108
1614587690000|2021-03-01 08:34:50|276.9|276.9|277|276.7|277|276.9|276.9|276.7|7026
1614587700000|2021-03-01 08:35:00||276.8||276.9||276.9||276.8|0
1614587720000|2021-03-01 08:35:20|277.1|277|277|276.9|277.2|277|277|276.9|20087
1614587760000|2021-03-01 08:36:00|||||||||100
1614587780000|2021-03-01 08:36:20|276.9|276.8|277|276.9|277|276.9|276.9|276.8|15882
1614587790000|2021-03-01 08:36:30|277.1||277.1||277.1||277||6386
1614587810000|2021-03-01 08:36:50|277|276.8|277.2|277|277.2|277.1|277|276.8|4996
1614587830000|2021-03-01 08:37:10|277.3|277.1|277.3|277.1|277.3|277.1|277.3|277.1|0
1614587840000|2021-03-01 08:37:20||277.2||277.1||277.2||277.1|856
1614587860000|2021-03-01 08:37:40|277.2||277.2||277.2||277.2||0
1614587890000|2021-03-01 08:38:10|277.3|277.2|277.3|277.2|277.3|277.2|277.3|277.2|1235
1614587900000|2021-03-01 08:38:20|277.4|277.3|277.4|277.3|277.5|277.3|277.4|277.3|1001
1614587910000|2021-03-01 08:38:30|277.3|277.2|277.2|277|277.3|277.2|277.1|277|12812
1614587920000|2021-03-01 08:38:40|||||||||543
1614587940000|2021-03-01 08:39:00|277.1||277.1||277.1||277.1||0
1614587950000|2021-03-01 08:39:10|277.2|276.9|277.1|277|277.2|277.1|277.1|276.9|25657
1614587960000|2021-03-01 08:39:20|277.2|276.9|277.1|277|277.2|277|277.1|276.9|32891
1614588000000|2021-03-01 08:40:00|||||||||5000
1614588010000|2021-03-01 08:40:10|277.3|277.1|277.1|276.9|277.3|277.1|277|276.9|67213
1614588030000|2021-03-01 08:40:30||277||276.9||277||276.9|0
1614588040000|2021-03-01 08:40:40||277||277||277||277|0
1614588060000|2021-03-01 08:41:00|277.2|277.1|277.2|277|277.2|277.1|277.1|277|12441
1614588070000|2021-03-01 08:41:10|277.3|277.1|277.3|277.2|277.3|277.2|277.3|277.1|506
1614588080000|2021-03-01 08:41:20|277.4|277.3|277.5|277.3|277.5|277.4|277.4|277.3|53415
1614588090000|2021-03-01 08:41:30|277.6|277.4|277.6|277.4|277.6|277.5|277.5|277.3|12204
1614588100000|2021-03-01 08:41:40|277.5|277.3|277.4|277.2|277.5|277.3|277.4|277.2|16712
1614588110000|2021-03-01 08:41:50|277.3|277.3|277.4|277.3|277.5|277.3|277.3|277.2|20954
1614588120000|2021-03-01 08:42:00|277.3|277.2|277.4|277.2|277.4|277.2|277.3|277.1|8956
1614588130000|2021-03-01 08:42:10|277.3|277.1|277.1|277|277.3|277.1|277.1|277|25186
1614588140000|2021-03-01 08:42:20|277|276.9|277.1|276.9|277.3|277.1|277|276.8|17381
1614588150000|2021-03-01 08:42:30|277|277|276.9|276.8|277.1|277|276.8|276.7|15928
1614588160000|2021-03-01 08:42:40|276.8|276.7|277.1|277|277.1|277|276.8|276.7|17384
1614588170000|2021-03-01 08:42:50|277.5|277.1|277.6|277.4|277.9|277.7|277.5|277.1|96667
1614588180000|2021-03-01 08:43:00|277.7|277.5|277.6|277.5|277.7|277.6|277.6|277.4|7253
1614588190000|2021-03-01 08:43:10|277.7|277.6|277.8|277.6|277.8|277.6|277.7|277.6|3724
1614588200000|2021-03-01 08:43:20|277.7|277.7|277.7|277.5|277.8|277.7|277.7|277.5|0
1614588210000|2021-03-01 08:43:30|277.8|277.6|277.9|277.7|277.9|277.7|277.8|277.6|7021
1614588240000|2021-03-01 08:44:00|278|277.8|277.9|277.7|278|277.9|277.9|277.7|17293
1614588250000|2021-03-01 08:44:10|277.8|277.6|277.8|277.6|277.8|277.6|277.8|277.6|2130
1614588260000|2021-03-01 08:44:20|277.9|277.7|277.9|277.7|277.9|277.7|277.9|277.7|13472
1614588280000|2021-03-01 08:44:40|||||||||600
1614588290000|2021-03-01 08:44:50|277.8|277.6|277.8|277.6|277.8|277.7|277.7|277.6|2553
1614588310000|2021-03-01 08:45:10|277.9|277.7|277.8|277.6|277.9|277.8|277.8|277.6|1261
1614588330000|2021-03-01 08:45:30|277.9|277.7|277.8|277.7|277.9|277.7|277.8|277.7|0
1614588350000|2021-03-01 08:45:50||277.6||277.6||277.6||277.6|0
1614588360000|2021-03-01 08:46:00|277.9|277.7|277.8|277.6|277.9|277.7|277.7|277.5|10999
1614588370000|2021-03-01 08:46:10|277.9|277.7|277.8|277.6|277.9|277.7|277.8|277.6|0
1614588380000|2021-03-01 08:46:20|277.9|277.7|277.9|277.7|277.9|277.7|277.9|277.7|0
1614588390000|2021-03-01 08:46:30|277.8|277.6|277.8|277.6|277.9|277.6|277.8|277.6|0
1614588400000|2021-03-01 08:46:40|277.6|277.5|277.8|277.6|277.8|277.6|277.6|277.5|12500
1614588410000|2021-03-01 08:46:50|277.9|277.7|277.9|277.7|277.9|277.7|277.9|277.7|0
1614588420000|2021-03-01 08:47:00|277.8|277.6|277.8|277.6|277.8|277.6|277.7|277.6|1272
1614588430000|2021-03-01 08:47:10||277.5||277.5||277.5||277.5|0
1614588450000|2021-03-01 08:47:30|277.7|277.6|277.8|277.5|277.8|277.7|277.6|277.5|15542
1614588470000|2021-03-01 08:47:50||277.6||277.5||277.6||277.5|0
1614588480000|2021-03-01 08:48:00|277.7||277.7||277.7||277.7||0
1614588490000|2021-03-01 08:48:10|277.6|277.6|277.6|277.5|277.7|277.6|277.6|277.5|1000
1614588510000|2021-03-01 08:48:30|277.7|277.6|277.9|277.7|277.9|277.8|277.7|277.6|4596
1614588530000|2021-03-01 08:48:50|278|277.8|277.8|277.7|278|277.8|277.8|277.6|1120
1614588540000|2021-03-01 08:49:00||277.6||277.7||277.7||277.6|0
1614588550000|2021-03-01 08:49:10|277.9|277.8|277.9|277.7|277.9|277.8|277.9|277.7|870
1614588560000|2021-03-01 08:49:20|277.8||277.9||277.9||277.8||1000
1614588590000|2021-03-01 08:49:50|277.7|277.6|277.8|277.6|277.9|277.8|277.7|277.6|15443
1614588600000|2021-03-01 08:50:00|277.9|277.7|277.9|277.7|277.9|277.8|277.9|277.7|0
1614588620000|2021-03-01 08:50:20|278|277.8|278.1|277.9|278.2|278|277.9|277.7|262961
1614588630000|2021-03-01 08:50:30|278|277.8|278|277.8|278|277.8|278|277.8|0
1614588640000|2021-03-01 08:50:40|277.9||277.9||278||277.9||0
1614588650000|2021-03-01 08:50:50|277.8|277.7|278|277.8|278|277.9|277.8|277.7|31800
1614588660000|2021-03-01 08:51:00|278.1|277.9|278.1|277.9|278.2|278.1|278|277.9|54147
1614588670000|2021-03-01 08:51:10|278.2|278|278.2|278|278.2|278|278.2|278|0
1614588680000|2021-03-01 08:51:20||278.1||278||278.1||278|0
1614588690000|2021-03-01 08:51:30|278.1|277.9|278.1|277.9|278.1|277.9|278.1|277.9|0
1614588700000|2021-03-01 08:51:40||278||277.9||278||277.9|0
1614588710000|2021-03-01 08:51:50||278||277.9||278||277.9|0
1614588720000|2021-03-01 08:52:00|||||||||2000
1614588730000|2021-03-01 08:52:10|278|277.8|277.9|277.8|278|277.9|277.9|277.8|8457
1614588740000|2021-03-01 08:52:20|277.8|277.7|277.7|277.6|277.8|277.7|277.7|277.6|23158
1614588750000|2021-03-01 08:52:30|||||||||400
1614588770000|2021-03-01 08:52:50|277.9|277.7|277.9|277.8|277.9|277.8|277.9|277.7|25769
1614588780000|2021-03-01 08:53:00|277.8|277.7|277.9|277.8|277.9|277.8|277.8|277.6|5550
1614588850000|2021-03-01 08:54:10|278|277.9|277.9|277.8|278|277.9|277.9|277.8|11046
1614588870000|2021-03-01 08:54:30|||||||||4000
1614588930000|2021-03-01 08:55:30|278|277.9|278.2|278|278.2|278|278|277.8|57747
1614588940000|2021-03-01 08:55:40|||||||||1200
1614588960000|2021-03-01 08:56:00|278.1|278.1|278.1|277.9|278.1|278.1|278|277.8|12303
1614588970000|2021-03-01 08:56:10|278.2|278|278.2|278|278.2|278|278.2|278|41586
1614588990000|2021-03-01 08:56:30|278.1|277.9|278.1|278|278.1|278|278.1|277.9|8178
1614589020000|2021-03-01 08:57:00|278.2|278.1|278.3|278.1|278.3|278.2|278.2|278|6748
1614589040000|2021-03-01 08:57:20|278.4|278.2|278.3|278.1|278.6|278.4|278.3|278.1|90883
1614589050000|2021-03-01 08:57:30|278.2||278.2||278.2||278.2||0
1614589060000|2021-03-01 08:57:40|278.3|278.2|278.3|278.2|278.3|278.2|278.2|278|17323
1614589070000|2021-03-01 08:57:50||278.1||278||278.1||278|0
1614589080000|2021-03-01 08:58:00|278.2|278.1|278.2|278|278.3|278.1|278.2|278|9000
1614589090000|2021-03-01 08:58:10|278.3|278.1|278.3|278.1|278.3|278.1|278.3|278.1|0
1614589110000|2021-03-01 08:58:30|278.5|278.2|278.5|278.3|278.5|278.3|278.4|278.2|47339
1614589120000|2021-03-01 08:58:40|278.6|278.4|278.6|278.4|278.6|278.4|278.5|278.4|77906
1614589130000|2021-03-01 08:58:50|278.5|278.3|278.6|278.4|278.6|278.4|278.5|278.3|7000
1614589140000|2021-03-01 08:59:00|278.4|278.3|278.6|278.4|278.6|278.4|278.4|278.3|10000
1614589150000|2021-03-01 08:59:10|278.4|278.3|278.6|278.4|278.6|278.4|278.4|278.3|12500
1614589170000|2021-03-01 08:59:30|278.7|278.5|278.5|278.2|278.7|278.5|278.5|278.2|64550
1614589180000|2021-03-01 08:59:40|278.6|278.3|278.6|278.4|278.7|278.5|278.6|278.3|41230
1614589190000|2021-03-01 08:59:50|278.7|278.3|278.7|278.4|278.8|278.6|278.7|278.3|50504
1614589200000|2021-03-01 09:00:00||278.5||278.6||278.6||278.5|0
1614589210000|2021-03-01 09:00:10||278.5||278.4||278.5||278.4|0
1614589250000|2021-03-01 09:00:50||278.5||278.5||278.6||278.5|2000
1614589260000|2021-03-01 09:01:00||278.6||278.6||278.6||278.6|0
1614589270000|2021-03-01 09:01:10||278.5||278.5||278.6||278.5|3992
1614589290000|2021-03-01 09:01:30|||||||||2000
1614589300000|2021-03-01 09:01:40|278.6|278.4|278.6|278.4|278.6|278.4|278.6|278.4|444
1614589330000|2021-03-01 09:02:10|278.5|278.3|278.4|278.3|278.5|278.3|278.4|278.3|1302
1614589350000|2021-03-01 09:02:30|278.3|278.2|278.3|278.1|278.3|278.2|278.3|278.1|1065
1614589360000|2021-03-01 09:02:40|278.4|278.2|278.4|278.2|278.4|278.2|278.4|278.2|7450
1614589370000|2021-03-01 09:02:50|278.3|278.1|278.4|278.2|278.4|278.2|278.3|278.1|0
1614589380000|2021-03-01 09:03:00|278.3|278.1|278.2|278|278.3|278.1|278.2|278|12055
1614589400000|2021-03-01 09:03:20|278.1|277.9|277.8|277.6|278.1|277.9|277.8|277.6|16374
1614589410000|2021-03-01 09:03:30|277.9|277.7|277.9|277.7|277.9|277.8|277.9|277.7|9492
1614589420000|2021-03-01 09:03:40|277.8||277.9||277.9||277.8||0
1614589440000|2021-03-01 09:04:00||277.8||277.7||277.8||277.7|0
1614589450000|2021-03-01 09:04:10|278|277.8|278.1|278|278.2|278|278|277.8|15858
1614589490000|2021-03-01 09:04:50|278.2|278.1|278.3|278.2|278.4|278.2|278.2|278.1|5351
1614589500000|2021-03-01 09:05:00|278.4||278.4||278.4||278.4||0
1614589510000|2021-03-01 09:05:10|278.3|278.1|278.4|278.2|278.4|278.3|278.2|278|38742
1614589520000|2021-03-01 09:05:20|278.5|278.3|278.5|278.3|278.5|278.4|278.5|278.3|11013
1614589530000|2021-03-01 09:05:30|278.4|278.2|278.6|278.4|278.6|278.5|278.4|278.2|22800
1614589540000|2021-03-01 09:05:40||278.5||278.5||278.5||278.5|0
1614589550000|2021-03-01 09:05:50|278.5|278.4|278.6|278.4|278.6|278.4|278.5|278.4|1257
1614589560000|2021-03-01 09:06:00||278.5||278.5||278.5||278.5|0
1614589580000|2021-03-01 09:06:20|278.5|278.4|278.5|278.3|278.5|278.4|278.5|278.3|0
1614589610000|2021-03-01 09:06:50|278.4|278.2|278.4|278.2|278.4|278.2|278.4|278.2|0
1614589660000|2021-03-01 09:07:40||278.3||278.3||278.3||278.3|0
1614589700000|2021-03-01 09:08:20|278.3|278.2|278.4|278.3|278.4|278.3|278.3|278.2|0
1614589710000|2021-03-01 09:08:30|278.5|278.4|278.5|278.4|278.5|278.4|278.5|278.3|6491
1614589730000|2021-03-01 09:08:50|278.6||278.5||278.6||278.5||0
1614589740000|2021-03-01 09:09:00|278.6|278.5|278.6|278.4|278.6|278.5|278.6|278.4|1041
1614589760000|2021-03-01 09:09:20||278.5||278.5||278.5||278.5|0
1614589770000|2021-03-01 09:09:30|||||||||87
1614589780000|2021-03-01 09:09:40|278.5|278.4|278.7|278.6|278.7|278.6|278.5|278.4|71135
1614589800000|2021-03-01 09:10:00|278.6|278.5|278.7|278.6|278.7|278.6|278.6|278.5|27237
1614589820000|2021-03-01 09:10:20|278.8|278.5|278.6|278.5|278.8|278.6|278.6|278.5|58521
1614589830000|2021-03-01 09:10:30|278.5|278.4|278.5|278.4|278.6|278.4|278.5|278.4|2581
1614589850000|2021-03-01 09:10:50|278.4|278.3|278.5|278.3|278.5|278.3|278.4|278.3|525
1614589870000|2021-03-01 09:11:10|278.4||278.4||278.4||278.4||0
1614589880000|2021-03-01 09:11:20|278.5|278.4|278.5|278.4|278.5|278.4|278.5|278.4|179
1614589890000|2021-03-01 09:11:30|||||||||4538
1614589900000|2021-03-01 09:11:40|278.6|278.5|278.7|278.6|278.7|278.6|278.6|278.5|6924
1614589910000|2021-03-01 09:11:50|278.8|278.7|278.8|278.7|278.9|278.7|278.7|278.6|101494
1614589920000|2021-03-01 09:12:00|278.7|278.6|278.8|278.7|278.8|278.7|278.7|278.6|26007
1614589930000|2021-03-01 09:12:10|278.9|278.8|279.2|279|279.2|279.1|278.8|278.7|185029
1614589940000|2021-03-01 09:12:20|279.3|279.1|279.2|279.1|279.4|279.2|279.2|279.1|19435
1614589950000|2021-03-01 09:12:30|279.3|279.2|279.3|279.1|279.3|279.2|279.3|279.1|4817
1614589960000|2021-03-01 09:12:40|279.2|279.2|279.3|279.1|279.3|279.2|279.2|279.1|0
1614589980000|2021-03-01 09:13:00|279.4|279.2|279.5|279.4|279.6|279.4|279.4|279.2|20514
1614589990000|2021-03-01 09:13:10|279.6|279.3|279.5|279.3|279.6|279.4|279.5|279.3|15598
1614590000000|2021-03-01 09:13:20|279.4|279.4|279.3|279.1|279.4|279.4|279.3|279.1|20220
1614590010000|2021-03-01 09:13:30|||||||||5000
1614590020000|2021-03-01 09:13:40||279.2||279.1||279.2||279.1|0
1614590030000|2021-03-01 09:13:50|279.2||279.2||279.2||279.2||0
1614590040000|2021-03-01 09:14:00|279.1|279|279.8|279.6|279.9|279.7|279.1|279|177049
1614590050000|2021-03-01 09:14:10|279.7|279.5|279.5|279.4|279.7|279.6|279.5|279.4|6015
1614590060000|2021-03-01 09:14:20|279.6|279.5|279.5|279.4|279.6|279.5|279.5|279.4|3393
1614590090000|2021-03-01 09:14:50|279.4|279.3|279.4|279.3|279.4|279.3|279.4|279.3|8370
1614590100000|2021-03-01 09:15:00|279.5|279.4|279.5|279.3|279.5|279.4|279.5|279.3|3014
1614590110000|2021-03-01 09:15:10||279.4||279.3||279.4||279.3|0
1614590120000|2021-03-01 09:15:20|279.4|279.2|279.5|279.4|279.6|279.4|279.4|279.2|32878
1614590130000|2021-03-01 09:15:30|279.6|279.3|279.4|279.3|279.6|279.3|279.4|279.3|98259
1614590140000|2021-03-01 09:15:40|279.5|279.2|279.4|279.2|279.5|279.3|279.4|279.2|6934
1614590160000|2021-03-01 09:16:00|279.3|279.1|279.3|279.1|279.4|279.2|279.3|279.1|12558
1614590170000|2021-03-01 09:16:10||279.2||279.2||279.2||279.2|1600
1614590180000|2021-03-01 09:16:20|279.4|279.3|279.4|279.3|279.5|279.3|279.4|279.3|4740
1614590190000|2021-03-01 09:16:30|279.3|279.2|279.4|279.2|279.4|279.2|279.3|279.2|1268
1614590220000|2021-03-01 09:17:00|279.3||279.3||279.3||279.3||0
1614590230000|2021-03-01 09:17:10|279.4|279.3|279.3|279.1|279.5|279.3|279.3|279.1|16166
1614590250000|2021-03-01 09:17:30||279||279.1||279.1||279|0
1614590270000|2021-03-01 09:17:50|279.2|279|279.1|278.9|279.2|279|279|278.8|20684
1614590280000|2021-03-01 09:18:00|279.2|279|279.1|278.9|279.2|279.1|279.1|278.9|5527
1614590290000|2021-03-01 09:18:10|279.2|279|279.3|279.1|279.4|279.3|279.2|279|22807
1614590310000|2021-03-01 09:18:30|279.4|279.2|279.4|279.2|279.5|279.3|279.4|279.2|33810
1614590320000|2021-03-01 09:18:40|279.3|279.1|279.3|279.1|279.3|279.1|279.2|279.1|0
1614590330000|2021-03-01 09:18:50|279.2|279.2|279.3|279.2|279.4|279.3|279.2|279.1|19843
1614590340000|2021-03-01 09:19:00|279.2|279.1|279.2|279|279.2|279.2|279.2|279|0
1614590350000|2021-03-01 09:19:10|279.1|278.9|279|278.8|279.1|278.9|278.9|278.8|19977
1614590430000|2021-03-01 09:20:30|278.9|278.7|278.7|278.6|278.9|278.7|278.7|278.6|23022
1614590470000|2021-03-01 09:21:10|278.8|278.7|278.8|278.6|278.8|278.7|278.8|278.6|20057
1614590490000|2021-03-01 09:21:30|278.9|278.7|278.8|278.7|278.9|278.8|278.8|278.6|13885
1614590560000|2021-03-01 09:22:40|278.9|278.8|278.9|278.7|279|278.9|278.9|278.7|16759
1614590580000|2021-03-01 09:23:00|279|278.8|279|278.9|279|278.9|279|278.8|0
1614590590000|2021-03-01 09:23:10|278.9|278.8|278.9|278.7|279|278.9|278.9|278.7|32325
1614590610000|2021-03-01 09:23:30|278.8|278.6|278.7|278.5|278.8|278.6|278.7|278.5|0
1614590620000|2021-03-01 09:23:40|278.6||278.6||278.6||278.6||0
1614590670000|2021-03-01 09:24:30|278.7|278.6|278.9|278.7|278.9|278.7|278.7|278.6|9243
1614590690000|2021-03-01 09:24:50|278.8|278.6|278.7|278.6|278.8|278.6|278.7|278.6|3361
1614590700000|2021-03-01 09:25:00||278.5||278.6||278.6||278.5|0
1614590710000|2021-03-01 09:25:10|278.8|278.7|278.8|278.6|278.8|278.7|278.8|278.6|2580
1614590720000|2021-03-01 09:25:20|278.7||278.7||278.7||278.7||0
1614590730000|2021-03-01 09:25:30|278.8|278.7|278.8|278.7|278.8|278.7|278.8|278.7|3822
1614590770000|2021-03-01 09:26:10|278.7|278.6|278.8|278.7|278.8|278.7|278.7|278.6|4263
1614590780000|2021-03-01 09:26:20|278.7|278.6|278.7|278.5|278.8|278.7|278.6|278.5|17329
1614590790000|2021-03-01 09:26:30|278.6||278.6||278.6||278.6||0
1614590800000|2021-03-01 09:26:40|278.7|278.6|278.7|278.6|278.7|278.6|278.7|278.5|2307
1614590810000|2021-03-01 09:26:50||278.5||278.5||278.5||278.5|0
1614590830000|2021-03-01 09:27:10|278.6|278.4|278.6|278.4|278.6|278.4|278.5|278.4|4063
1614590850000|2021-03-01 09:27:30|278.5|278.3|278.3|278.2|278.5|278.3|278.3|278.2|2000
1614590860000|2021-03-01 09:27:40|278.2|278.1|278.3|278.1|278.3|278.2|278.2|278.1|1657
1614590870000|2021-03-01 09:27:50|278.4|278.2|278.3|278.2|278.4|278.2|278.3|278.1|7719
1614590880000|2021-03-01 09:28:00|||||||||1250
1614590890000|2021-03-01 09:28:10|278.4||278.3||278.4||278.3||485
1614590930000|2021-03-01 09:28:50|||||||||938
1614590950000|2021-03-01 09:29:10|278.2|278.1|278.2|278.1|278.3|278.1|278.2|278|7095
1614590970000|2021-03-01 09:29:30|278.3||278.2||278.3||278.2||5109
1614591010000|2021-03-01 09:30:10|||||||||6500
1614591020000|2021-03-01 09:30:20|278.3|278.2|278.1|278|278.3|278.2|278.1|277.9|113714
1614591030000|2021-03-01 09:30:30|278|277.9|278|277.9|278.1|278|278|277.8|84501
1614591040000|2021-03-01 09:30:40||277.8||277.8||277.8||277.8|1930
1614591050000|2021-03-01 09:30:50||277.9||277.8||277.9||277.8|2000
1614591070000|2021-03-01 09:31:10||277.9||277.9||277.9||277.9|8124
1614591080000|2021-03-01 09:31:20|278.1|278|278.2|278|278.4|278.2|278|278|28281
1614591190000|2021-03-01 09:33:10|278.3|278.1|278.4|278.3|278.5|278.3|278.3|278.1|11202
1614591210000|2021-03-01 09:33:30|278.3|278.2|278.3|278.1|278.3|278.2|278.3|278.1|4477
1614591230000|2021-03-01 09:33:50|278.2|278|278.1|278|278.2|278|278.1|278|7862
1614591310000|2021-03-01 09:35:10|278.2|278.1|278.3|278.2|278.5|278.3|278.2|278.1|9753
1614591320000|2021-03-01 09:35:20|278.4||278.4||278.4||278.4||0
1614591330000|2021-03-01 09:35:30|278.5|278.3|278.5|278.3|278.5|278.3|278.5|278.3|0
1614591350000|2021-03-01 09:35:50|278.4||278.5||278.5||278.4||0
1614591360000|2021-03-01 09:36:00|278.4|278.4|278.4|278.3|278.4|278.4|278.4|278.3|1000
1614591390000|2021-03-01 09:36:30|278.3|278.2|278.3|278.2|278.4|278.2|278.3|278.2|2525
1614591420000|2021-03-01 09:37:00|278.4|278.3|278.4|278.3|278.4|278.3|278.4|278.3|3677
1614591440000|2021-03-01 09:37:20|278.5|278.4|278.4|278.3|278.5|278.4|278.4|278.3|6384
1614591450000|2021-03-01 09:37:30|278.5|278.2|278.4|278.3|278.5|278.4|278.3|278.2|28570
1614591470000|2021-03-01 09:37:50|278.5|278.4|278.5|278.3|278.5|278.4|278.5|278.3|0
1614591480000|2021-03-01 09:38:00||278.4||278.4||278.4||278.4|0
1614591500000|2021-03-01 09:38:20|278.6|278.5|278.5|278.4|278.7|278.5|278.5|278.4|5900
1614591510000|2021-03-01 09:38:30|278.4|278.3|278.4|278.3|278.4|278.3|278.4|278.3|319
1614591530000|2021-03-01 09:38:50|278.5|278.4|278.5|278.4|278.6|278.4|278.5|278.4|458
1614591550000|2021-03-01 09:39:10||278.3||278.3||278.3||278.3|0
1614591560000|2021-03-01 09:39:20||278.4||278.4||278.4||278.3|0
1614591570000|2021-03-01 09:39:30||278.3||278.4||278.4||278.3|0
1614591580000|2021-03-01 09:39:40||278.3||278.3||278.3||278.3|0
1614591590000|2021-03-01 09:39:50||278.4||278.4||278.4||278.4|0
1614591600000|2021-03-01 09:40:00||278.3||278.4||278.4||278.3|0
1614591610000|2021-03-01 09:40:10|278.4|278.3|278.4|278.3|278.5|278.3|278.4|278.3|0
1614591620000|2021-03-01 09:40:20|278.3|278.2|278.4|278.3|278.4|278.3|278.3|278.2|18930
1614591650000|2021-03-01 09:40:50|278.5|278.4|278.5|278.3|278.6|278.5|278.4|278.3|8825
1614591660000|2021-03-01 09:41:00|278.6|278.4|278.7|278.5|278.7|278.6|278.6|278.4|7319
1614591670000|2021-03-01 09:41:10|278.6|278.6|278.7|278.6|278.7|278.6|278.6|278.5|11839
1614591680000|2021-03-01 09:41:20|278.6|278.5|278.6|278.5|278.6|278.5|278.6|278.5|800
1614591690000|2021-03-01 09:41:30|278.7|278.6|278.6|278.5|278.7|278.6|278.6|278.5|739
1614591700000|2021-03-01 09:41:40|278.7|278.6|278.7|278.5|278.7|278.6|278.7|278.5|8420
1614591710000|2021-03-01 09:41:50|278.6|278.4|278.5|278.4|278.6|278.5|278.5|278.3|2301
1614591730000|2021-03-01 09:42:10|278.6||278.5||278.6||278.5||0
1614591740000|2021-03-01 09:42:20|278.4|278.3|278.4|278.3|278.4|278.3|278.4|278.2|10203
1614591750000|2021-03-01 09:42:30|278.5|278.4|278.4|278.3|278.5|278.4|278.4|278.3|2711
1614591760000|2021-03-01 09:42:40|278.5||278.5||278.5||278.5||0
1614591800000|2021-03-01 09:43:20||278.4||278.4||278.4||278.4|0
1614591870000|2021-03-01 09:44:30|278.6|278.5|278.6|278.4|278.6|278.5|278.6|278.4|13215
1614591900000|2021-03-01 09:45:00|278.5||278.5||278.5||278.5||0
1614591940000|2021-03-01 09:45:40|278.6|278.5|278.7|278.6|278.7|278.6|278.5|278.4|37069
1614591970000|2021-03-01 09:46:10|278.8||278.7||278.8||278.7||7263
1614591990000|2021-03-01 09:46:30|278.6|278.5|278.7|278.6|278.7|278.6|278.6|278.5|8668
1614592100000|2021-03-01 09:48:20|278.8|278.7|278.8|278.7|278.8|278.7|278.8|278.6|29605
1614592110000|2021-03-01 09:48:30|278.7|278.6|278.6|278.5|278.7|278.7|278.6|278.5|31614
1614592120000|2021-03-01 09:48:40|278.7|278.4|278.8|278.7|278.8|278.7|278.7|278.4|50312
1614592130000|2021-03-01 09:48:50|278.9|278.8|279|278.8|279|278.9|278.8|278.7|43732
1614592140000|2021-03-01 09:49:00|279.1|278.9|278.9|278.8|279.1|278.9|278.9|278.7|88259
1614592150000|2021-03-01 09:49:10|279|278.9|279|278.8|279|278.9|278.9|278.8|0
1614592160000|2021-03-01 09:49:20|278.9|278.7|278.8|278.7|279.1|278.9|278.8|278.7|106833
1614592170000|2021-03-01 09:49:30||278.6||278.7||278.7||278.6|0
1614592200000|2021-03-01 09:50:00|278.9|278.8|278.9|278.7|278.9|278.8|278.9|278.7|3520
1614592210000|2021-03-01 09:50:10|279|278.8|278.9|278.7|279|278.9|278.9|278.7|17598
1614592220000|2021-03-01 09:50:20|278.8|278.8|278.9|278.7|278.9|278.8|278.8|278.7|6162
1614592250000|2021-03-01 09:50:50|279|278.8|279|278.8|279|278.8|279|278.8|6828
1614592260000|2021-03-01 09:51:00|278.9|278.7|278.9|278.8|278.9|278.8|278.9|278.7|0
1614592270000|2021-03-01 09:51:10||278.7||278.7||278.7||278.7|0
1614592310000|2021-03-01 09:51:50|278.8|278.6|278.8|278.6|278.8|278.6|278.8|278.6|0
1614592320000|2021-03-01 09:52:00||278.7||278.6||278.7||278.6|0
1614592360000|2021-03-01 09:52:40|278.7|278.5|278.7|278.5|278.7|278.5|278.7|278.5|0
1614592370000|2021-03-01 09:52:50||278.6||278.5||278.6||278.5|0
1614592380000|2021-03-01 09:53:00||278.6||278.6||278.6||278.6|0
1614592410000|2021-03-01 09:53:30|278.8|278.7|278.8|278.6|278.9|278.8|278.7|278.6|28496
1614592420000|2021-03-01 09:53:40|278.7||278.7||278.8||278.7||0
1614592440000|2021-03-01 09:54:00|278.8||278.7||278.8||278.7||0
1614592450000|2021-03-01 09:54:10|278.8|278.7|278.8|278.7|278.8|278.7|278.7|278.6|5799
1614592460000|2021-03-01 09:54:20||278.6||278.6||278.6||278.6|0
1614592470000|2021-03-01 09:54:30|278.7|278.5|278.6|278.5|278.7|278.5|278.6|278.5|1065
1614592480000|2021-03-01 09:54:40|278.7|278.6|278.7|278.6|278.8|278.6|278.7|278.6|2637
1614592540000|2021-03-01 09:55:40|278.8|278.7|278.9|278.7|278.9|278.8|278.8|278.6|16053
1614592550000|2021-03-01 09:55:50||278.8||278.7||278.8||278.7|0
1614592560000|2021-03-01 09:56:00|278.8|278.8|278.9|278.8|278.9|278.8|278.8|278.8|0
1614592580000|2021-03-01 09:56:20|279|278.9|279|278.8|279|278.9|279|278.8|3588
1614592590000|2021-03-01 09:56:30|278.9||278.9||278.9||278.9||0
1614592630000|2021-03-01 09:57:10|||||||||530
1614592640000|2021-03-01 09:57:20|278.8|278.7|278.8|278.7|278.8|278.7|278.8|278.7|5872
1614592650000|2021-03-01 09:57:30|278.7|278.6|278.8|278.7|278.8|278.7|278.7|278.6|1856
1614592660000|2021-03-01 09:57:40|278.6|278.5|278.6|278.5|278.8|278.7|278.6|278.4|148669
1614592670000|2021-03-01 09:57:50|278.7||278.6||278.7||278.6||85293
1614592680000|2021-03-01 09:58:00|278.5|278.4|278.6|278.5|278.6|278.5|278.5|278.4|6337
1614592690000|2021-03-01 09:58:10|||||||||25000
1614592720000|2021-03-01 09:58:40|278.5|278.4|278.7|278.5|278.7|278.6|278.5|278.4|96898
1614592740000|2021-03-01 09:59:00||278.6||278.6||278.6||278.6|0
1614592860000|2021-03-01 10:01:00|278.8|278.7|278.9|278.7|279|278.9|278.8|278.7|11970
1614592880000|2021-03-01 10:01:20||278.8||278.8||278.8||278.7|0
1614592890000|2021-03-01 10:01:30|278.8|278.7|278.9|278.7|278.9|278.8|278.8|278.7|1304
1614592950000|2021-03-01 10:02:30|278.8|278.6|278.7|278.6|278.8|278.6|278.7|278.6|9208
1614592960000|2021-03-01 10:02:40|278.6|278.5|278.7|278.5|278.7|278.5|278.6|278.5|36
1614592980000|2021-03-01 10:03:00|278.6|278.4|278.6|278.5|278.6|278.5|278.5|278.4|13485
1614593080000|2021-03-01 10:04:40|278.7|278.6|278.7|278.6|278.7|278.6|278.7|278.5|11343
1614593100000|2021-03-01 10:05:00||278.5||278.5||278.6||278.5|0
1614593110000|2021-03-01 10:05:10|278.6|278.6|278.6|278.5|278.6|278.6|278.6|278.5|0
1614593150000|2021-03-01 10:05:50|278.7|278.6|278.7|278.6|278.7|278.6|278.7|278.5|2599
1614593170000|2021-03-01 10:06:10||278.5||278.5||278.5||278.5|0
1614593180000|2021-03-01 10:06:20|278.6||278.6||278.7||278.6||0
1614593200000|2021-03-01 10:06:40|278.7|278.6|278.7|278.6|278.7|278.6|278.7|278.5|13843
1614593210000|2021-03-01 10:06:50|278.6|278.5|278.7|278.5|278.7|278.6|278.6|278.5|19742
1614593220000|2021-03-01 10:07:00||278.6||278.6||278.6||278.6|0
1614593240000|2021-03-01 10:07:20|278.6|278.5|278.6|278.5|278.7|278.6|278.6|278.5|39313
1614593290000|2021-03-01 10:08:10|||||||||148
1614593310000|2021-03-01 10:08:30|||||||||869
1614593350000|2021-03-01 10:09:10|||||||||1297
1614593370000|2021-03-01 10:09:30|278.7|278.6|278.6|278.5|278.7|278.6|278.6|278.5|40132
1614593380000|2021-03-01 10:09:40|278.7|278.6|278.7|278.6|278.7|278.6|278.7|278.6|448
1614593420000|2021-03-01 10:10:20|278.8|278.7|278.8|278.7|278.8|278.7|278.8|278.7|7859
1614593470000|2021-03-01 10:11:10|||||||||700
1614593500000|2021-03-01 10:11:40|278.7|278.6|278.7|278.6|278.7|278.6|278.7|278.6|2703
1614593510000|2021-03-01 10:11:50|278.6|278.5|278.6|278.5|278.7|278.5|278.6|278.5|1080
1614593580000|2021-03-01 10:13:00|278.7|278.6|278.7|278.6|278.7|278.6|278.6|278.5|15751
1614593590000|2021-03-01 10:13:10|278.6|278.5|278.6|278.5|278.6|278.5|278.6|278.5|0
1614593670000|2021-03-01 10:14:30|278.7|278.6|278.6|278.5|278.7|278.6|278.6|278.5|74464
1614593700000|2021-03-01 10:15:00|278.5|278.4|278.6|278.5|278.6|278.5|278.5|278.4|63639
1614593720000|2021-03-01 10:15:20|278.7|278.6|278.7|278.6|278.7|278.6|278.6|278.5|21540
1614593750000|2021-03-01 10:15:50|278.8|278.7|278.8|278.7|278.9|278.8|278.8|278.7|11867
1614593870000|2021-03-01 10:17:50|278.9|278.8|278.9|278.8|278.9|278.8|278.9|278.8|15342
1614593890000|2021-03-01 10:18:10|278.8|278.7|278.8|278.7|278.9|278.8|278.8|278.7|1255
1614593950000|2021-03-01 10:19:10|278.7|278.6|278.7|278.6|278.7|278.6|278.7|278.6|3592
1614593990000|2021-03-01 10:19:50|278.6|278.5|278.6|278.5|278.7|278.5|278.6|278.5|3604
1614594040000|2021-03-01 10:20:40|278.7|278.6|278.7|278.5|278.7|278.6|278.6|278.5|16168
1614594050000|2021-03-01 10:20:50|278.6||278.6||278.6||278.6||0
1614594140000|2021-03-01 10:22:20|278.7|278.6|278.7|278.6|278.8|278.7|278.7|278.6|30285
1614594150000|2021-03-01 10:22:30|278.8|278.7|278.9|278.7|278.9|278.7|278.8|278.7|5364
1614594160000|2021-03-01 10:22:40|278.8|278.8|278.9|278.8|278.9|278.8|278.8|278.8|2113
1614594170000|2021-03-01 10:22:50|279||278.9||279||278.9||12609
1614594200000|2021-03-01 10:23:20|278.8|278.7|278.8|278.7|278.8|278.7|278.8|278.6|7726
1614594210000|2021-03-01 10:23:30|278.9|278.8|278.8|278.7|278.9|278.8|278.8|278.7|11672
1614594220000|2021-03-01 10:23:40||278.6||278.7||278.7||278.6|0
1614594240000|2021-03-01 10:24:00|278.9|278.8|278.9|278.8|279|278.8|278.9|278.7|15941
1614594250000|2021-03-01 10:24:10|279|278.9|278.9|278.8|279|278.9|278.9|278.8|1256
1614594260000|2021-03-01 10:24:20|279|278.9|279|278.9|279|278.9|279|278.9|3151
1614594280000|2021-03-01 10:24:40|278.9|278.8|278.9|278.8|278.9|278.8|278.9|278.8|20667
1614594290000|2021-03-01 10:24:50|279||279||279||279||0
1614594300000|2021-03-01 10:25:00|279.1|278.9|279.1|278.9|279.1|279|279.1|278.9|36685
1614594310000|2021-03-01 10:25:10||279||279||279||279|0
1614594350000|2021-03-01 10:25:50|279|278.9|279.1|278.9|279.1|278.9|279|278.9|3928
1614594370000|2021-03-01 10:26:10||279||279||279||279|0
1614594390000|2021-03-01 10:26:30|279.2|279.1|279.4|279.2|279.4|279.3|279.2|279.1|33148
1614594400000|2021-03-01 10:26:40|279.3|279.3|279.4|279.3|279.4|279.3|279.3|279.3|1000
1614594410000|2021-03-01 10:26:50|279.3|279.2|279.3|279.2|279.4|279.2|279.3|279.2|2000
1614594480000|2021-03-01 10:28:00|||||||||2500
1614594520000|2021-03-01 10:28:40|279.2|279.1|279.3|279.2|279.3|279.2|279.2|279.1|1970
1614594540000|2021-03-01 10:29:00|279.2|279.1|279.2|279.1|279.3|279.1|279.2|279.1|2607
1614594590000|2021-03-01 10:29:50||279||279||279||279|8654
1614594600000|2021-03-01 10:30:00||279.1||279.1||279.1||279.1|0
1614594640000|2021-03-01 10:30:40|279.3|279.2|279.3|279.2|279.3|279.2|279.3|279.2|7078
1614594680000|2021-03-01 10:31:20|279.4|279.1|279.3|279.1|279.4|279.2|279.3|279.1|27497
1614594690000|2021-03-01 10:31:30|279.2|279.2|279.4|279.2|279.6|279.4|279.2|279.1|72947
1614594710000|2021-03-01 10:31:50||279.3||279.2||279.3||279.2|0
1614594720000|2021-03-01 10:32:00|279.3|279.1|279.3|279.1|279.3|279.1|279.3|279.1|16397
1614594750000|2021-03-01 10:32:30|279.2||279.2||279.2||279.2||0
1614594770000|2021-03-01 10:32:50|279.3|279|279.2|279.1|279.4|279.2|279.2|279|29522
1614594790000|2021-03-01 10:33:10||279||279.1||279.1||279|11012
1614594810000|2021-03-01 10:33:30|279.3|279.2|279.5|279.3|279.5|279.4|279.3|279.2|17736
1614594850000|2021-03-01 10:34:10|279.4||279.4||279.4||279.4||0
1614594900000|2021-03-01 10:35:00|279.3|279.2|279.4|279.2|279.4|279.2|279.3|279.2|3608
1614595010000|2021-03-01 10:36:50|279.3||279.3||279.4||279.3||0
1614595060000|2021-03-01 10:37:40|279.4|279.3|279.3|279.2|279.4|279.3|279.3|279.2|12720
1614595080000|2021-03-01 10:38:00|279.4|279.3|279.4|279.2|279.4|279.3|279.4|279.2|11592
1614595100000|2021-03-01 10:38:20||279.3||279.3||279.3||279.3|0
1614595170000|2021-03-01 10:39:30|279.3|279.2|279.4|279.3|279.4|279.3|279.3|279.2|20167
1614595260000|2021-03-01 10:41:00|279.3|279.2|279.4|279.2|279.4|279.2|279.3|279.2|5906
1614595280000|2021-03-01 10:41:20|279.3||279.3||279.4||279.3||1050
1614595360000|2021-03-01 10:42:40|279.2|279.1|279.2|279.1|279.3|279.1|279.2|279.1|19307
1614595430000|2021-03-01 10:43:50|||||||||300
1614595490000|2021-03-01 10:44:50|279.1|279|279.3|279.2|279.3|279.2|279.1|279|34762
1614595590000|2021-03-01 10:46:30|||||||||2304
1614595600000|2021-03-01 10:46:40|||||||||822
1614595620000|2021-03-01 10:47:00|279.2|279.1|279.1|279|279.2|279.1|279.1|279|55253
1614595640000|2021-03-01 10:47:20|279|278.9|279.1|279|279.1|279|279|278.9|25997
1614595690000|2021-03-01 10:48:10|279|278.9|279|278.9|279.1|279|279|278.9|17833
1614595700000|2021-03-01 10:48:20|279.1|279|279.1|279|279.1|279|279|279|9307
1614595710000|2021-03-01 10:48:30|279.6|279.1|279.4|279.3|279.6|279.5|279.4|279.1|158026
1614595720000|2021-03-01 10:48:40|279.5|279.4|279.5|279.3|279.5|279.4|279.5|279.3|16033
1614595730000|2021-03-01 10:48:50||279.4||279.3||279.4||279.3|8
1614595760000|2021-03-01 10:49:20|279.7|279.4|279.4|279.3|279.7|279.6|279.4|279.3|261519
1614595790000|2021-03-01 10:49:50|279.3|279.2|279.3|279.2|279.4|279.2|279.3|279.2|11407
1614595800000|2021-03-01 10:50:00|279.2|279.1|279.4|279.3|279.4|279.3|279.2|279.1|21140
1614595810000|2021-03-01 10:50:10||279.2||279.2||279.2||279.2|0
1614595820000|2021-03-01 10:50:20||279.3||279.2||279.3||279.2|0
1614595830000|2021-03-01 10:50:30|279.3||279.3||279.3||279.3||0
1614595910000|2021-03-01 10:51:50|279.5|279.3|279.6|279.4|279.6|279.5|279.4|279.3|120362
1614595930000|2021-03-01 10:52:10|279.5|279.5|279.5|279.4|279.6|279.5|279.5|279.4|5309
1614596000000|2021-03-01 10:53:20|279.6|279.5|279.6|279.5|279.6|279.5|279.6|279.5|12202
1614596060000|2021-03-01 10:54:20|279.5|279.4|279.5|279.4|279.6|279.4|279.5|279.4|19455
1614596070000|2021-03-01 10:54:30|279.6|279.5|279.6|279.4|279.6|279.5|279.5|279.4|17959
1614596090000|2021-03-01 10:54:50||279.5||279.5||279.5||279.5|0
1614596130000|2021-03-01 10:55:30||279.4||279.4||279.4||279.4|531
1614596140000|2021-03-01 10:55:40||279.5||279.5||279.5||279.5|0
1614596190000|2021-03-01 10:56:30|279.5|279.4|279.5|279.4|279.6|279.4|279.5|279.4|3983
1614596200000|2021-03-01 10:56:40|279.6|279.5|279.5|279.4|279.6|279.5|279.5|279.4|9686
1614596240000|2021-03-01 10:57:20|279.4|279.3|279.5|279.3|279.7|279.6|279.4|279.3|89117
1614596250000|2021-03-01 10:57:30|279.4||279.4||279.4||279.4||0
1614596280000|2021-03-01 10:58:00|279.3|279.2|279.5|279.3|279.7|279.6|279.2|279.1|194870
1614596290000|2021-03-01 10:58:10|279.4|279.2|279.4|279.2|279.4|279.3|279.4|279.2|0
1614596300000|2021-03-01 10:58:20|279.3||279.3||279.4||279.3||12000
1614596310000|2021-03-01 10:58:30|279.4|279.3|279.4|279.3|279.4|279.3|279.3|279.2|8945
1614596320000|2021-03-01 10:58:40|279.3|279.1|279.2|279.1|279.3|279.1|279.1|279|81709
1614596330000|2021-03-01 10:58:50|279.3|279.2|279.3|279.1|279.3|279.2|279.3|279.1|4196
1614596370000|2021-03-01 10:59:30|279.2||279.2||279.2||279.2||0
1614596380000|2021-03-01 10:59:40|279.3|279.2|279.3|279.2|279.3|279.2|279.3|279.2|10495
1614596530000|2021-03-01 11:02:10|279.4|279.3|279.3|279.2|279.5|279.4|279.3|279.2|33830
1614596540000|2021-03-01 11:02:20|||||||||11275
1614596550000|2021-03-01 11:02:30|||||||||5661
1614596590000|2021-03-01 11:03:10|279.2|279.1|279.1|278.9|279.3|279.2|279|278.9|125096
1614596600000|2021-03-01 11:03:20|279|279|279.1|279|279.1|279|279|278.9|16104
1614596640000|2021-03-01 11:04:00|||||||||1
1614596730000|2021-03-01 11:05:30|279|278.9|279.1|279|279.1|279|279|278.9|56237
1614596780000|2021-03-01 11:06:20|279|278.9|279.1|279|279.1|279|279|278.9|7155
1614596790000|2021-03-01 11:06:30|279|278.9|279.1|279|279.1|279|279|278.9|14222
1614596800000|2021-03-01 11:06:40||278.9||279||279||278.9|1148
1614596810000|2021-03-01 11:06:50|279|278.9|279|278.9|279.1|279|279|278.9|3152
1614596830000|2021-03-01 11:07:10|||||||||50
1614596870000|2021-03-01 11:07:50|279.1|279|279.1|279|279.1|279|279.1|279|35453
1614596890000|2021-03-01 11:08:10|279.2|279.1|279.1|279|279.2|279.1|279.1|279|26683
1614597020000|2021-03-01 11:10:20|||||||||10831
1614597030000|2021-03-01 11:10:30|||||||||2
1614597090000|2021-03-01 11:11:30|279|278.9|278.8|278.7|279|278.9|278.7|278.6|133766
1614597100000|2021-03-01 11:11:40|278.7|278.6|278.8|278.6|278.8|278.6|278.7|278.6|3906
1614597150000|2021-03-01 11:12:30|278.7||278.7||278.7||278.7||0
1614597180000|2021-03-01 11:13:00|278.6|278.5|278.6|278.5|278.6|278.5|278.6|278.5|34537
1614597200000|2021-03-01 11:13:20|||||||||1
1614597220000|2021-03-01 11:13:40|||||||||9416
1614597230000|2021-03-01 11:13:50|278.5|278.4|278.5|278.4|278.5|278.4|278.5|278.4|35703
1614597270000|2021-03-01 11:14:30|278.4|278.3|278.3|278.2|278.4|278.3|278.3|278.2|12255
1614597280000|2021-03-01 11:14:40|278.4||278.3||278.4||278.3||8434
1614597290000|2021-03-01 11:14:50|278.4|278.3|278.3|278.2|278.4|278.3|278.3|278.2|25057
1614597300000|2021-03-01 11:15:00|||||||||2000
1614597370000|2021-03-01 11:16:10|278.4|278.3|278.4|278.3|278.4|278.3|278.4|278.3|18537
1614597420000|2021-03-01 11:17:00|278.3|278.2|278.3|278.2|278.3|278.2|278.3|278.2|7585
1614597430000|2021-03-01 11:17:10|278.4||278.3||278.4||278.3||16332
1614597440000|2021-03-01 11:17:20|278.2|278.1|277.9|277.7|278.2|278.1|277.9|277.7|68352
1614597450000|2021-03-01 11:17:30|277.8|277.6|277.8|277.7|277.8|277.7|277.7|277.6|4726
1614597460000|2021-03-01 11:17:40|277.9|277.8|277.8|277.7|277.9|277.8|277.8|277.7|8326
1614597480000|2021-03-01 11:18:00|277.9|277.8|277.9|277.8|277.9|277.8|277.9|277.7|4610
1614597520000|2021-03-01 11:18:40|278|277.9|277.9|277.8|278|277.9|277.9|277.8|20500
1614597540000|2021-03-01 11:19:00|278|277.9|278.1|278|278.1|278|278|277.8|22365
1614597560000|2021-03-01 11:19:20|278.2|278.1|278.2|278.1|278.3|278.1|278.2|278.1|10865
1614597600000|2021-03-01 11:20:00|278.3|278.2|278.5|278.3|278.5|278.3|278.3|278.2|2737
1614597610000|2021-03-01 11:20:10|278.4|278.2|278.3|278.2|278.4|278.3|278.3|278.2|18627
1614597620000|2021-03-01 11:20:20|278.2|278.1|278.2|278|278.2|278.1|278.2|278|750
1614597630000|2021-03-01 11:20:30||278.1||278.1||278.1||278.1|0
1614597640000|2021-03-01 11:20:40|278.1|278|278.2|278.1|278.2|278.1|278.1|278|0
1614597650000|2021-03-01 11:20:50|278.1|278|278.2|278.1|278.2|278.1|278.1|278|2800
1614597690000|2021-03-01 11:21:30|278.3|278.2|278.3|278.2|278.3|278.2|278.3|278.2|3340
1614597700000|2021-03-01 11:21:40|278.4|278.3|278.4|278.3|278.4|278.3|278.3|278.2|7363
1614597720000|2021-03-01 11:22:00|278.5|278.4|278.6|278.4|278.6|278.4|278.5|278.4|1437
1614597730000|2021-03-01 11:22:10|278.7|278.5|278.6|278.4|278.7|278.5|278.5|278.4|3152
1614597740000|2021-03-01 11:22:20||278.5||278.5||278.5||278.5|0
1614597820000|2021-03-01 11:23:40|278.5|278.4|278.5|278.4|278.6|278.4|278.5|278.4|10343
1614597920000|2021-03-01 11:25:20|278.6|278.5|278.6|278.5|278.6|278.5|278.5|278.4|6603
1614598010000|2021-03-01 11:26:50|278.5|278.4|278.6|278.4|278.6|278.5|278.5|278.4|6631
1614598020000|2021-03-01 11:27:00|||||||||2000
1614598040000|2021-03-01 11:27:20|278.5||278.5||278.5||278.5||0
1614598050000|2021-03-01 11:27:30|278.6|278.5|278.6|278.5|278.7|278.6|278.6|278.4|18251
1614598060000|2021-03-01 11:27:40|278.5|278.4|278.6|278.4|278.6|278.5|278.5|278.4|150
1614598070000|2021-03-01 11:27:50||278.5||278.5||278.5||278.5|0
1614598080000|2021-03-01 11:28:00|278.7|278.6|278.8|278.7|278.9|278.7|278.7|278.5|10105
1614598090000|2021-03-01 11:28:10||278.6||278.6||278.6||278.6|0
1614598100000|2021-03-01 11:28:20|278.7|278.7|278.8|278.7|278.8|278.7|278.7|278.7|50
1614598170000|2021-03-01 11:29:30|278.9|278.8|279|278.8|279|278.8|278.9|278.8|2104
1614598180000|2021-03-01 11:29:40||278.9||278.8||278.9||278.8|5000
1614598190000|2021-03-01 11:29:50|278.9|278.9|279|278.9|279|278.9|278.9|278.9|8736
1614598200000|2021-03-01 11:30:00|278.9|278.8|278.9|278.8|278.9|278.8|278.9|278.8|4574
1614598210000|2021-03-01 11:30:10|||||||||1500
1614598220000|2021-03-01 11:30:20|279|278.9|279|278.9|279|278.9|279|278.8|2722
1614598230000|2021-03-01 11:30:30|279.1|279|278.9|278.8|279.1|279|278.9|278.8|21983
1614598290000|2021-03-01 11:31:30|278.8|278.7|278.8|278.6|278.8|278.7|278.8|278.6|5514
1614598370000|2021-03-01 11:32:50|278.7|278.5|278.7|278.5|278.7|278.5|278.7|278.5|0
1614598380000|2021-03-01 11:33:00||278.6||278.6||278.6||278.6|0
1614598390000|2021-03-01 11:33:10||278.5||278.5||278.5||278.5|0
1614598410000|2021-03-01 11:33:30||278.6||278.6||278.6||278.6|0
1614598430000|2021-03-01 11:33:50|278.6|278.5|278.6|278.5|278.7|278.6|278.6|278.5|9983
1614598470000|2021-03-01 11:34:30|278.5|278.4|278.5|278.3|278.5|278.4|278.5|278.3|10961
1614598480000|2021-03-01 11:34:40|278.6|278.4|278.7|278.6|279|278.8|278.6|278.4|35974
1614598510000|2021-03-01 11:35:10|278.6|278.5|278.6|278.5|278.7|278.5|278.6|278.5|2321
1614598520000|2021-03-01 11:35:20|278.7|278.6|278.8|278.7|278.8|278.7|278.7|278.6|4788
1614598540000|2021-03-01 11:35:40||278.6||278.7||278.7||278.6|0
1614598550000|2021-03-01 11:35:50||278.6||278.6||278.7||278.6|0
1614598560000|2021-03-01 11:36:00|278.7||278.7||278.8||278.7||0
1614598570000|2021-03-01 11:36:10|278.8|278.7|278.8|278.7|278.8|278.7|278.8|278.7|0
1614598600000|2021-03-01 11:36:40||278.6||278.6||278.6||278.6|0
1614598630000|2021-03-01 11:37:10||278.7||278.7||278.7||278.7|0
1614598640000|2021-03-01 11:37:20||278.6||278.6||278.6||278.6|0
1614598670000|2021-03-01 11:37:50|278.7|278.7|278.7|278.5|278.7|278.7|278.7|278.5|914
1614598700000|2021-03-01 11:38:20||278.6||278.5||278.6||278.5|0
1614598710000|2021-03-01 11:38:30||278.6||278.6||278.6||278.6|0
1614598750000|2021-03-01 11:39:10|278.8|278.7|278.8|278.7|278.8|278.7|278.8|278.6|3027
1614598790000|2021-03-01 11:39:50|278.9|278.8|278.9|278.8|279|278.8|278.8|278.7|19174
1614598860000|2021-03-01 11:41:00|279|278.9|279|278.9|279|278.9|279|278.9|4202
1614598950000|2021-03-01 11:42:30|279.1|279|279.2|279|279.3|279.2|279.1|279|31331
1614598960000|2021-03-01 11:42:40|279.3|279.1|279.3|279.1|279.3|279.1|279.3|279.1|0
1614598970000|2021-03-01 11:42:50|279.2|279.2|279.4|279.3|279.4|279.3|279.2|279.2|21440
1614598980000|2021-03-01 11:43:00|279.3|279.2|279.3|279.1|279.3|279.2|279.3|279.1|9366
1614599000000|2021-03-01 11:43:20|279.2||279.2||279.3||279.2||0
1614599010000|2021-03-01 11:43:30|279.3|279.2|279.3|279.2|279.3|279.2|279.3|279.1|9528
1614599020000|2021-03-01 11:43:40|279.2|279.1|279.3|279.1|279.3|279.1|279.2|279.1|1050
1614599080000|2021-03-01 11:44:40||279.2||279.2||279.2||279.2|0
1614599130000|2021-03-01 11:45:30|279.2|279.1|279.2|279.1|279.3|279.1|279.2|279.1|15139
1614599150000|2021-03-01 11:45:50|279.3|279.2|279.3|279.2|279.3|279.2|279.3|279.2|5088
1614599170000|2021-03-01 11:46:10|279.4||279.3||279.4||279.3||10842
1614599180000|2021-03-01 11:46:20|279.2|279.1|279.2|279|279.2|279.1|279.2|279|16295
1614599190000|2021-03-01 11:46:30|279|278.9|279.1|279|279.2|279|279|278.9|25006
1614599200000|2021-03-01 11:46:40||278.9||278.9||278.9||278.9|300
1614599210000|2021-03-01 11:46:50|279.2|279|279.3|279.1|279.3|279.2|279.2|279|8393
1614599220000|2021-03-01 11:47:00|279.4|279.2|279.5|279.3|279.5|279.3|279.4|279.2|48895
1614599230000|2021-03-01 11:47:10||279.4||279.4||279.4||279.4|0
1614599280000|2021-03-01 11:48:00|279.4|279.3|279.4|279.3|279.5|279.4|279.4|279.3|6560
1614599290000|2021-03-01 11:48:10||279.2||279.2||279.2||279.2|0
1614599320000|2021-03-01 11:48:40|279.3|279.1|279.3|279.1|279.3|279.1|279.3|279.1|0
1614599350000|2021-03-01 11:49:10||279.2||279.2||279.2||279.2|0
1614599390000|2021-03-01 11:49:50|279.2|279.1|279.2|279.1|279.2|279.1|279.2|279.1|1617
1614599410000|2021-03-01 11:50:10|279.1|279|279.1|279|279.2|279.1|279.1|278.9|18910
1614599420000|2021-03-01 11:50:20|||||||||1642
1614599430000|2021-03-01 11:50:30|279.2|279.1|279|278.9|279.2|279.1|279|278.8|17604
1614599450000|2021-03-01 11:50:50||278.8||278.8||278.8||278.8|1179
1614599480000|2021-03-01 11:51:20|279.1|278.9|279.2|279.1|279.2|279.1|279.1|278.9|24337
1614599490000|2021-03-01 11:51:30|279.3|279.2|279.3|279.2|279.4|279.2|279.3|279.2|4543
1614599510000|2021-03-01 11:51:50|279.4|279.3|279.4|279.2|279.4|279.3|279.4|279.2|7765
1614599520000|2021-03-01 11:52:00|279.3|279.3|279.4|279.2|279.4|279.3|279.3|279.2|1346
1614599540000|2021-03-01 11:52:20|279.5|279.3|279.4|279.3|279.5|279.4|279.4|279.3|14461
1614599550000|2021-03-01 11:52:30|279.3|279.2|279.3|279.2|279.3|279.2|279.3|279.2|5580
1614599560000|2021-03-01 11:52:40|279.4|279.3|279.6|279.5|279.7|279.6|279.4|279.3|28328
1614599580000|2021-03-01 11:53:00|279.5|279.4|279.5|279.3|279.5|279.4|279.5|279.3|6249
1614599620000|2021-03-01 11:53:40|279.4||279.4||279.5||279.4||0
1614599680000|2021-03-01 11:54:40|279.5|279.4|279.5|279.4|279.5|279.4|279.5|279.4|5066
1614599700000|2021-03-01 11:55:00|279.4|279.3|279.4|279.3|279.4|279.3|279.4|279.3|3338
1614599760000|2021-03-01 11:56:00|||||||||6
1614599870000|2021-03-01 11:57:50|279.5|279.4|279.5|279.4|279.5|279.4|279.5|279.4|27265
1614599890000|2021-03-01 11:58:10|279.6|279.5|279.7|279.6|279.7|279.6|279.6|279.5|13194
1614599960000|2021-03-01 11:59:20|||||||||400
1614600020000|2021-03-01 12:00:20|279.6|279.5|279.6|279.5|279.6|279.5|279.6|279.5|3450
1614600100000|2021-03-01 12:01:40|279.5|279.4|279.5|279.3|279.5|279.4|279.5|279.3|5454
1614600120000|2021-03-01 12:02:00|279.4|279.2|279.4|279.2|279.4|279.2|279.4|279.2|0
1614600160000|2021-03-01 12:02:40|279.3||279.3||279.3||279.3||0
1614600210000|2021-03-01 12:03:30|279.4|279.3|279.5|279.3|279.5|279.3|279.4|279.3|12295
1614600230000|2021-03-01 12:03:50|279.6|279.4|279.6|279.5|279.6|279.5|279.5|279.4|27565
1614600280000|2021-03-01 12:04:40|279.5|279.4|279.5|279.4|279.5|279.4|279.5|279.4|22939
1614600320000|2021-03-01 12:05:20|279.6|279.5|279.6|279.4|279.7|279.6|279.6|279.4|22843
1614600330000|2021-03-01 12:05:30||279.5||279.5||279.5||279.5|0
1614600360000|2021-03-01 12:06:00|279.5|279.4|279.5|279.4|279.5|279.4|279.5|279.4|3343
1614600370000|2021-03-01 12:06:10|279.6|279.5|279.6|279.4|279.6|279.5|279.6|279.4|3257
1614600390000|2021-03-01 12:06:30||279.5||279.4||279.5||279.4|0
1614600420000|2021-03-01 12:07:00|279.7|279.5|279.7|279.6|279.7|279.6|279.7|279.5|10961
1614600480000|2021-03-01 12:08:00|||||||||1000
1614600580000|2021-03-01 12:09:40|279.8|279.5|279.5|279.3|279.8|279.5|279.5|279.3|154028
1614600590000|2021-03-01 12:09:50|279.4|279.2|279.3|279.2|279.4|279.2|279.2|279.1|2680
1614600600000|2021-03-01 12:10:00|279.4|279.3|279.4|279.2|279.4|279.3|279.4|279.2|1478
1614600610000|2021-03-01 12:10:10|279.5|279.3|279.6|279.5|279.6|279.5|279.5|279.3|18213
1614600670000|2021-03-01 12:11:10|||||||||100
1614600750000|2021-03-01 12:12:30|||||||||1395
1614600770000|2021-03-01 12:12:50|279.7|279.6|279.7|279.6|279.7|279.6|279.7|279.6|15000
1614600790000|2021-03-01 12:13:10|||||||||5000
1614600840000|2021-03-01 12:14:00|||||||||2500
1614600850000|2021-03-01 12:14:10|||||||||5000
1614600860000|2021-03-01 12:14:20|279.6|279.5|279.6|279.4|279.6|279.5|279.6|279.4|16967
1614600910000|2021-03-01 12:15:10|279.5|279.5|279.6|279.5|279.6|279.5|279.5|279.5|3433
1614600950000|2021-03-01 12:15:50|279.5|279.4|279.5|279.4|279.5|279.4|279.5|279.4|16273
1614600960000|2021-03-01 12:16:00|279.6|279.5|279.6|279.5|279.6|279.5|279.6|279.4|3080
1614600970000|2021-03-01 12:16:10||279.4||279.4||279.4||279.4|0
1614600980000|2021-03-01 12:16:20|279.5||279.5||279.6||279.5||0
1614601010000|2021-03-01 12:16:50|279.4|279.3|279.4|279.2|279.4|279.3|279.4|279.2|5673
1614601030000|2021-03-01 12:17:10|279.5|279.3|279.5|279.3|279.5|279.4|279.5|279.3|479
1614601040000|2021-03-01 12:17:20|279.6|279.4|279.6|279.5|279.7|279.6|279.5|279.4|24494
1614601050000|2021-03-01 12:17:30|279.7|279.6|279.7|279.5|279.7|279.6|279.7|279.5|6605
1614601060000|2021-03-01 12:17:40|279.8|279.6|279.7|279.5|279.8|279.6|279.7|279.5|13200
1614601070000|2021-03-01 12:17:50|279.6|279.4|279.5|279.4|279.6|279.4|279.5|279.4|3122
1614601080000|2021-03-01 12:18:00||279.3||279.3||279.3||279.3|0
1614601100000|2021-03-01 12:18:20|279.4||279.4||279.4||279.4||0
1614601110000|2021-03-01 12:18:30|279.5|279.2|279.4|279.3|279.5|279.4|279.4|279.2|18598
1614601120000|2021-03-01 12:18:40||279.2||279.3||279.3||279.2|0
1614601140000|2021-03-01 12:19:00||279.2||279.2||279.2||279.2|0
1614601180000|2021-03-01 12:19:40|279.5|279.3|279.5|279.4|279.6|279.4|279.5|279.3|17582
1614601190000|2021-03-01 12:19:50|279.6|279.5|279.6|279.5|279.6|279.5|279.5|279.4|6127
1614601200000|2021-03-01 12:20:00|279.7|279.6|279.7|279.6|279.7|279.6|279.7|279.6|2708
1614601220000|2021-03-01 12:20:20|279.6|279.5|279.6|279.4|279.6|279.5|279.6|279.4|1493
1614601260000|2021-03-01 12:21:00|279.5|279.5|279.6|279.4|279.6|279.5|279.5|279.4|8819
1614601280000|2021-03-01 12:21:20||279.5||279.5||279.5||279.5|0
1614601310000|2021-03-01 12:21:50|279.7|279.6|279.6|279.4|279.8|279.6|279.6|279.4|53304
1614601320000|2021-03-01 12:22:00||279.5||279.5||279.5||279.5|0
1614601330000|2021-03-01 12:22:10||279.4||279.4||279.4||279.4|0
1614601370000|2021-03-01 12:22:50|279.7|279.5|279.7|279.6|279.7|279.6|279.7|279.5|9730
1614601380000|2021-03-01 12:23:00|279.6|279.5|279.7|279.5|279.7|279.6|279.6|279.5|10980
1614601390000|2021-03-01 12:23:10|279.6|279.6|279.7|279.6|279.7|279.6|279.6|279.6|1000
1614601400000|2021-03-01 12:23:20||279.5||279.5||279.5||279.5|0
1614601430000|2021-03-01 12:23:50|279.6|279.4|279.6|279.4|279.6|279.4|279.5|279.4|12514
1614601450000|2021-03-01 12:24:10|279.5|279.3|279.5|279.3|279.5|279.3|279.4|279.3|6453
1614601480000|2021-03-01 12:24:40|279.6|279.4|279.7|279.5|279.8|279.7|279.6|279.4|96238
1614601490000|2021-03-01 12:24:50|279.6|279.4|279.5|279.4|279.6|279.4|279.5|279.4|2856
1614601500000|2021-03-01 12:25:00||279.3||279.4||279.4||279.3|0
1614601550000|2021-03-01 12:25:50||279.3||279.4||279.4||279.3|0
1614601660000|2021-03-01 12:27:40|||||||||1400
1614601710000|2021-03-01 12:28:30|279.6|279.5|279.7|279.6|279.7|279.6|279.6|279.5|13719
1614601790000|2021-03-01 12:29:50|||||||||2000
1614601800000|2021-03-01 12:30:00|279.6|279.5|279.6|279.5|279.7|279.5|279.6|279.5|2787
1614601820000|2021-03-01 12:30:20||279.4||279.4||279.4||279.4|0
1614601840000|2021-03-01 12:30:40||279.5||279.5||279.5||279.5|1050
1614601860000|2021-03-01 12:31:00||279.4||279.4||279.4||279.4|0
1614601870000|2021-03-01 12:31:10|279.5||279.5||279.5||279.5||0
1614601970000|2021-03-01 12:32:50|279.6|279.5|279.5|279.4|279.7|279.5|279.5|279.4|21283
1614602040000|2021-03-01 12:34:00|279.4|279.3|279.4|279.3|279.4|279.3|279.4|279.3|5970
1614602060000|2021-03-01 12:34:20|||||||||500
1614602100000|2021-03-01 12:35:00|279.3|279.2|279.4|279.3|279.4|279.3|279.3|279.2|11353
1614602130000|2021-03-01 12:35:30|279.5|279.4|279.5|279.4|279.5|279.4|279.5|279.4|7709
1614602200000|2021-03-01 12:36:40|279.4|279.3|279.4|279.3|279.5|279.3|279.4|279.3|19140
1614602270000|2021-03-01 12:37:50|279.5|279.4|279.5|279.4|279.5|279.4|279.5|279.4|4760
1614602280000|2021-03-01 12:38:00|279.6|279.5|279.6|279.5|279.6|279.5|279.6|279.5|2500
1614602290000|2021-03-01 12:38:10|279.7|279.6|279.7|279.6|279.7|279.6|279.7|279.6|11727
1614602330000|2021-03-01 12:38:50|279.6|279.5|279.6|279.5|279.7|279.5|279.6|279.4|8499
1614602340000|2021-03-01 12:39:00|||||||||32
1614602360000|2021-03-01 12:39:20|279.7|279.6|279.7|279.6|279.7|279.6|279.7|279.6|3853
1614602400000|2021-03-01 12:40:00|279.8|279.7|279.7|279.6|279.8|279.7|279.7|279.6|41019
1614602410000|2021-03-01 12:40:10|279.6|279.5|279.6|279.5|279.7|279.5|279.6|279.5|1564
1614602420000|2021-03-01 12:40:20||279.4||279.5||279.5||279.4|0
1614602440000|2021-03-01 12:40:40|279.5|279.4|279.5|279.4|279.5|279.4|279.5|279.4|0
1614602480000|2021-03-01 12:41:20|||||||||2
1614602560000|2021-03-01 12:42:40|279.4|279.3|279.4|279.3|279.4|279.3|279.4|279.3|7982
1614602570000|2021-03-01 12:42:50|||||||||297
1614602640000|2021-03-01 12:44:00|279.3|279.2|279.3|279.2|279.4|279.3|279.3|279.2|18806
1614602660000|2021-03-01 12:44:20||279.1||279.2||279.2||279.1|0
1614602680000|2021-03-01 12:44:40||279.1||279.1||279.1||279.1|0
1614602710000|2021-03-01 12:45:10||279.2||279.2||279.2||279.2|0
1614602720000|2021-03-01 12:45:20||279.1||279.2||279.2||279.1|0
1614602760000|2021-03-01 12:46:00|279.2|279.1|279.2|279|279.3|279.1|279.2|279|9383
1614602780000|2021-03-01 12:46:20||279.1||279||279.1||279|0
1614602800000|2021-03-01 12:46:40||279.1||279||279.1||279|0
1614602810000|2021-03-01 12:46:50||279.1||279||279.1||279|0
1614602820000|2021-03-01 12:47:00|279.1||279.1||279.1||279.1||0
1614602840000|2021-03-01 12:47:20|279.2|279.1|279.3|279.1|279.3|279.2|279.2|279.1|19983
1614602850000|2021-03-01 12:47:30||279.2||279.2||279.2||279.2|0
1614602880000|2021-03-01 12:48:00|279.4|279.3|279.4|279.3|279.5|279.3|279.4|279.3|5451
1614602950000|2021-03-01 12:49:10|279.5|279.4|279.5|279.4|279.5|279.4|279.5|279.4|6318
1614602970000|2021-03-01 12:49:30|279.6|279.5|279.6|279.5|279.6|279.5|279.6|279.5|3520
1614603000000|2021-03-01 12:50:00|279.7|279.6|279.8|279.6|279.8|279.7|279.7|279.6|8578
1614603060000|2021-03-01 12:51:00||279.7||279.7||279.7||279.7|0
1614603180000|2021-03-01 12:53:00|279.9|279.6|279.6|279.5|279.9|279.6|279.6|279.5|73171
1614603230000|2021-03-01 12:53:50|279.5|279.4|279.6|279.5|279.6|279.5|279.5|279.4|2000
1614603240000|2021-03-01 12:54:00||279.4||279.4||279.4||279.4|2829
1614603270000|2021-03-01 12:54:30||279.5||279.4||279.5||279.4|0
1614603280000|2021-03-01 12:54:40||279.5||279.5||279.5||279.5|0
1614603290000|2021-03-01 12:54:50|279.5|279.4|279.4|279.3|279.6|279.5|279.4|279.3|272378
1614603300000|2021-03-01 12:55:00|279.3|279.2|279.4|279.3|279.4|279.3|279.3|279.2|10827
1614603380000|2021-03-01 12:56:20|279.3|279.2|279.3|279.2|279.3|279.2|279.3|279.2|16051
1614603390000|2021-03-01 12:56:30|279.2|279.1|279.4|279.3|279.4|279.3|279.2|279.1|15632
1614603420000|2021-03-01 12:57:00|||||||||30
1614603430000|2021-03-01 12:57:10|279.3|279.2|279.3|279.2|279.3|279.2|279.3|279.2|8874
1614603440000|2021-03-01 12:57:20||279.1||279.2||279.2||279.1|0
1614603540000|2021-03-01 12:59:00|||||||||25
1614603680000|2021-03-01 13:01:20|||||||||1674
1614603760000|2021-03-01 13:02:40|||||||||20
1614603800000|2021-03-01 13:03:20|279.4|279.3|279.5|279.4|279.5|279.4|279.3|279.2|44230
1614603820000|2021-03-01 13:03:40|279.4|279.3|279.5|279.3|279.5|279.3|279.4|279.3|7568
1614603850000|2021-03-01 13:04:10||279.4||279.3||279.4||279.3|0
1614603920000|2021-03-01 13:05:20||279.4||279.4||279.4||279.4|0
1614603950000|2021-03-01 13:05:50|279.6|279.5|279.6|279.4|279.6|279.5|279.6|279.4|8146
1614604010000|2021-03-01 13:06:50|279.5|279.5|279.5|279.4|279.5|279.5|279.5|279.4|1688
1614604050000|2021-03-01 13:07:30|279.4|279.3|279.4|279.3|279.5|279.3|279.4|279.3|10000
1614604060000|2021-03-01 13:07:40|279.5|279.4|279.5|279.4|279.5|279.4|279.5|279.4|4443
1614604070000|2021-03-01 13:07:50||279.3||279.3||279.3||279.3|0
1614604080000|2021-03-01 13:08:00||279.4||279.3||279.4||279.3|0
1614604130000|2021-03-01 13:08:50|279.4||279.4||279.4||279.4||0
1614604140000|2021-03-01 13:09:00|279.5|279.4|279.5|279.4|279.5|279.4|279.5|279.4|3462
1614604180000|2021-03-01 13:09:40|||||||||8000
1614604210000|2021-03-01 13:10:10|||||||||19
1614604270000|2021-03-01 13:11:10|279.6|279.5|279.5|279.4|279.6|279.5|279.5|279.4|7987
1614604320000|2021-03-01 13:12:00|279.6|279.5|279.6|279.5|279.6|279.5|279.6|279.5|3576
1614604360000|2021-03-01 13:12:40|279.5|279.4|279.5|279.4|279.5|279.4|279.5|279.3|10107
1614604370000|2021-03-01 13:12:50|||||||||2000
1614604380000|2021-03-01 13:13:00|279.6|279.5|279.6|279.4|279.6|279.5|279.5|279.4|9416
1614604420000|2021-03-01 13:13:40||279.5||279.4||279.5||279.4|0
1614604440000|2021-03-01 13:14:00||279.5||279.5||279.5||279.5|11
1614604580000|2021-03-01 13:16:20|279.5|279.4|279.5|279.3|279.7|279.6|279.5|279.3|68231
1614604620000|2021-03-01 13:17:00||279.4||279.4||279.4||279.4|0
1614604670000|2021-03-01 13:17:50|279.4|279.3|279.5|279.4|279.5|279.4|279.4|279.3|2646
1614604740000|2021-03-01 13:19:00|||||||||3701
1614604780000|2021-03-01 13:19:40||279.3||279.4||279.4||279.3|20000
1614604830000|2021-03-01 13:20:30|279.4|279.3|279.4|279.3|279.4|279.3|279.4|279.3|29695
1614604840000|2021-03-01 13:20:40|279.5||279.4||279.5||279.4||0
1614604850000|2021-03-01 13:20:50|279.3|279.2|279.3|279.2|279.3|279.2|279.3|279.1|7379
1614604860000|2021-03-01 13:21:00|279.2|279.1|279.2|279|279.2|279.1|279.2|279|1148
1614604880000|2021-03-01 13:21:20|279.1||279.1||279.1||279.1||0
1614604900000|2021-03-01 13:21:40|279|278.9|279.1|279|279.1|279|279|278.9|7879
1614604910000|2021-03-01 13:21:50||278.9||278.9||278.9||278.9|0
1614605000000|2021-03-01 13:23:20||279||279||279||279|19
1614605020000|2021-03-01 13:23:40|279|278.9|279|278.9|279.1|278.9|279|278.9|3195
1614605030000|2021-03-01 13:23:50||278.8||278.8||278.8||278.8|1904
1614605040000|2021-03-01 13:24:00|278.9|278.7|278.9|278.8|278.9|278.8|278.9|278.7|0
1614605050000|2021-03-01 13:24:10|279|278.9|279.2|279|279.2|279.1|279|278.9|21589
1614605060000|2021-03-01 13:24:20||279.1||279.1||279.1||279.1|0
1614605080000|2021-03-01 13:24:40|279.3|279.2|279.2|279|279.3|279.2|279.2|279|4707
1614605160000|2021-03-01 13:26:00||279.1||279.1||279.1||279.1|0
1614605250000|2021-03-01 13:27:30|||||||||20
1614605280000|2021-03-01 13:28:00|279.1|279|279.1|279|279.1|279|279.1|278.9|8243
1614605300000|2021-03-01 13:28:20||278.9||278.9||278.9||278.9|2000
1614605340000|2021-03-01 13:29:00||279||279||279||278.9|28
1614605360000|2021-03-01 13:29:20|279|278.9|279|278.9|279|278.9|279|278.9|1591
1614605370000|2021-03-01 13:29:30|278.9|278.8|278.9|278.7|279|278.9|278.9|278.7|5556
1614605380000|2021-03-01 13:29:40||278.8||278.8||278.8||278.8|0
1614605390000|2021-03-01 13:29:50|278.8|278.7|278.8|278.7|278.8|278.7|278.8|278.7|290
1614605400000|2021-03-01 13:30:00||278.6||278.6||278.6||278.6|0
1614605450000|2021-03-01 13:30:50|278.7|278.7|278.8|278.7|278.8|278.7|278.7|278.6|5985
1614605460000|2021-03-01 13:31:00|278.7|278.6|278.7|278.6|278.7|278.6|278.7|278.6|3844
1614605520000|2021-03-01 13:32:00|278.8|278.7|278.8|278.7|278.8|278.7|278.8|278.7|19634
1614605540000|2021-03-01 13:32:20|278.9|278.8|278.9|278.7|278.9|278.8|278.9|278.7|1062
1614605550000|2021-03-01 13:32:30||278.8||278.8||278.8||278.8|0
1614605660000|2021-03-01 13:34:20|||||||||7000
1614605730000|2021-03-01 13:35:30|278.8|278.7|278.8|278.7|278.8|278.8|278.8|278.7|18093
1614605750000|2021-03-01 13:35:50|278.9|278.8|278.9|278.8|278.9|278.8|278.9|278.8|6754
1614605790000|2021-03-01 13:36:30|278.8|278.7|278.8|278.7|278.8|278.7|278.8|278.7|5335
1614605820000|2021-03-01 13:37:00|278.9|278.8|278.9|278.8|278.9|278.8|278.9|278.8|870
1614605840000|2021-03-01 13:37:20|279|278.9|279|278.9|279|278.9|279|278.8|5587
1614605850000|2021-03-01 13:37:30|||||||||100
1614605860000|2021-03-01 13:37:40|279.1|279|279.2|279|279.2|279|279.1|279|9370
1614605870000|2021-03-01 13:37:50|279.1||279.2||279.2||279.1||0
1614605880000|2021-03-01 13:38:00|279.1|279.1|279.2|279.1|279.2|279.1|279.1|279|0
1614605890000|2021-03-01 13:38:10|||||||||2556
1614605920000|2021-03-01 13:38:40|279.3|279.2|279.3|279.2|279.4|279.2|279.3|279.2|3064
1614605930000|2021-03-01 13:38:50|279.4||279.4||279.4||279.3||885
1614605940000|2021-03-01 13:39:00|279.5|279.3|279.4|279.3|279.6|279.4|279.4|279.3|26533
1614605980000|2021-03-01 13:39:40|279.5||279.5||279.5||279.5||3094
1614605990000|2021-03-01 13:39:50|279.6|279.4|279.5|279.4|279.6|279.5|279.5|279.3|15030
1614606000000|2021-03-01 13:40:00|279.6|279.5|279.6|279.5|279.6|279.5|279.6|279.5|2377
1614606010000|2021-03-01 13:40:10|279.7||279.7||279.7||279.6||0
1614606020000|2021-03-01 13:40:20||279.6||279.5||279.6||279.5|0
1614606040000|2021-03-01 13:40:40|||||||||1000
1614606060000|2021-03-01 13:41:00||279.6||279.6||279.6||279.6|0
1614606070000|2021-03-01 13:41:10|279.8|279.7|279.9|279.8|279.9|279.8|279.8|279.7|15279
1614606080000|2021-03-01 13:41:20|280|279.9|280|279.8|280|279.9|280|279.8|7621
1614606090000|2021-03-01 13:41:30|279.9|279.9|280.3|280.2|280.3|280.2|279.9|279.9|207878
1614606100000|2021-03-01 13:41:40|280.4|280.3|280.5|280.3|280.5|280.4|280.4|280.3|9614
1614606110000|2021-03-01 13:41:50||280.4||280.4||280.4||280.4|5198
1614606120000|2021-03-01 13:42:00|280.6|280.5|280.5|280.4|280.6|280.5|280.5|280.4|8059
1614606130000|2021-03-01 13:42:10|280.4|280.3|280.4|280.3|280.4|280.3|280.4|280.2|7759
1614606150000|2021-03-01 13:42:30|280.8|280.4|280.7|280.4|280.8|280.7|280.7|280.4|94479
1614606180000|2021-03-01 13:43:00||280.5||280.5||280.5||280.5|0
1614606200000|2021-03-01 13:43:20|280.5|280.4|280.5|280.4|280.6|280.5|280.5|280.4|20838
1614606230000|2021-03-01 13:43:50|280.4|280.3|280.5|280.3|280.5|280.3|280.4|280.3|4579
1614606240000|2021-03-01 13:44:00|280.4||280.4||280.4||280.4||13
1614606250000|2021-03-01 13:44:10|280.5|280.4|280.6|280.4|280.7|280.5|280.5|280.4|23447
1614606310000|2021-03-01 13:45:10|280.7|280.5|280.9|280.7|280.9|280.8|280.7|280.5|17814
1614606320000|2021-03-01 13:45:20|281|280.8|281|280.9|281|280.9|281|280.8|28130
1614606330000|2021-03-01 13:45:30||280.8||280.9||280.9||280.8|0
1614606350000|2021-03-01 13:45:50|281.1||281||281.1||281||49276
1614606390000|2021-03-01 13:46:30|280.9|280.8|280.8|280.7|281|280.8|280.8|280.6|9502
1614606400000|2021-03-01 13:46:40||280.6||280.6||280.6||280.6|0
1614606410000|2021-03-01 13:46:50||280.7||280.6||280.7||280.6|4828
1614606430000|2021-03-01 13:47:10|280.9|280.7|281.1|281|281.1|281|280.9|280.7|12788
1614606490000|2021-03-01 13:48:10|281.2|280.9|281.2|281.1|281.3|281.2|281.2|280.9|134815
1614606500000|2021-03-01 13:48:20|281.1|281|281.1|281|281.2|281|281.1|281|5100
1614606510000|2021-03-01 13:48:30||280.9||281||281||280.9|45605
1614606530000|2021-03-01 13:48:50||280.9||281||281||280.9|18958
1614606540000|2021-03-01 13:49:00||280.9||281||281||280.9|31787
1614606550000|2021-03-01 13:49:10||280.9||281||281||280.9|21075
1614606570000|2021-03-01 13:49:30||280.9||281||281||280.9|64273
1614606580000|2021-03-01 13:49:40|281.2|281.1|281.1|281|281.2|281.1|281.1|281|36638
1614606590000|2021-03-01 13:49:50||280.9||281||281||280.9|33590
1614606600000|2021-03-01 13:50:00||280.9||281||281||280.9|12706
1614606630000|2021-03-01 13:50:30|281|280.9|281|280.8|281.1|281|280.9|280.8|27122
1614606640000|2021-03-01 13:50:40|||||||||510
1614606670000|2021-03-01 13:51:10|280.9|280.9|280.8|280.7|280.9|280.9|280.8|280.7|19029
1614606690000|2021-03-01 13:51:30||280.6||280.6||280.6||280.6|3698
1614606720000|2021-03-01 13:52:00||280.7||280.7||280.7||280.7|0
1614606730000|2021-03-01 13:52:10|280.7|280.6|280.7|280.6|280.7|280.6|280.7|280.6|4761
1614606740000|2021-03-01 13:52:20|280.8|280.7|280.9|280.8|280.9|280.8|280.8|280.7|36666
1614606750000|2021-03-01 13:52:30|||||||||85
1614606770000|2021-03-01 13:52:50|281|280.9|281.1|281|281.1|281|281|280.9|4527
1614606780000|2021-03-01 13:53:00|281|280.9|281.1|281|281.1|281|281|280.9|5453
1614606790000|2021-03-01 13:53:10|281.2|281.1|281.1|281|281.2|281.1|281.1|281|11114
1614606800000|2021-03-01 13:53:20|281.2||281.2||281.2||281.2||0
1614606820000|2021-03-01 13:53:40|281.1|281.1|281|280.9|281.1|281.1|281|280.9|6563
1614606840000|2021-03-01 13:54:00|280.9|280.8|281|280.8|281|280.8|280.9|280.8|1541
1614606890000|2021-03-01 13:54:50|280.9|280.7|280.8|280.7|280.9|280.7|280.6|280.5|39157
1614606900000|2021-03-01 13:55:00|280.9||280.8||280.9||280.8||17774
1614606910000|2021-03-01 13:55:10|280.9||280.8||280.9||280.8||12056
1614606920000|2021-03-01 13:55:20|280.9|280.8|281|280.8|281.1|281|280.8|280.8|14507
1614606930000|2021-03-01 13:55:30||280.9||280.9||280.9||280.9|0
1614606940000|2021-03-01 13:55:40|281.3|281|281.3|281.2|281.3|281.2|281.2|281|40718
1614606960000|2021-03-01 13:56:00|281.2|281.1|281.1|281|281.2|281.1|281.1|281|4530
1614606970000|2021-03-01 13:56:10|281.2|281.1|281.2|281|281.2|281.1|281.2|281|0
1614606980000|2021-03-01 13:56:20|281.1|281.1|281.2|281.1|281.2|281.1|281.1|281.1|714
1614606990000|2021-03-01 13:56:30|281.3||281.3||281.3||281.3||0
1614607010000|2021-03-01 13:56:50|281.2||281.2||281.2||281.2||0
1614607030000|2021-03-01 13:57:10|281.3||281.2||281.3||281.2||0
1614607050000|2021-03-01 13:57:30|281.3|281.2|281.3|281.1|281.3|281.2|281.3|281.1|3594
1614607070000|2021-03-01 13:57:50|281.2||281.2||281.3||281.2||4500
1614607110000|2021-03-01 13:58:30|||||||||1500
1614607130000|2021-03-01 13:58:50|||||||||250
1614607140000|2021-03-01 13:59:00|281.1|281|281.1|281|281.1|281|281.1|281|14033
1614607160000|2021-03-01 13:59:20|||||||||1000
1614607170000|2021-03-01 13:59:30|281|280.9|281.1|280.9|281.1|281|281|280.9|5354
1614607180000|2021-03-01 13:59:40|281||281||281||281||0
1614607190000|2021-03-01 13:59:50|280.9|280.8|280.8|280.7|280.9|280.8|280.8|280.7|13053
1614607230000|2021-03-01 14:00:30|280.9|280.8|280.8|280.7|280.9|280.8|280.8|280.7|13636
1614607250000|2021-03-01 14:00:50|280.7|280.6|280.8|280.7|280.8|280.7|280.7|280.6|18591
1614607270000|2021-03-01 14:01:10|||||||||261
1614607300000|2021-03-01 14:01:40|280.7|280.6|280.7|280.6|280.8|280.7|280.7|280.6|5816
1614607310000|2021-03-01 14:01:50|280.8|280.7|280.8|280.6|280.8|280.7|280.8|280.6|1944
1614607330000|2021-03-01 14:02:10|||||||||712
1614607340000|2021-03-01 14:02:20|280.9|280.7|280.9|280.8|280.9|280.8|280.9|280.7|4581
1614607370000|2021-03-01 14:02:50|281|280.9|280.9|280.8|281|280.9|280.9|280.8|5861
1614607380000|2021-03-01 14:03:00|280.8|280.7|280.8|280.7|280.8|280.7|280.8|280.7|3129
1614607390000|2021-03-01 14:03:10|280.7|280.6|280.8|280.7|280.8|280.7|280.7|280.6|7493
1614607400000|2021-03-01 14:03:20|280.9||280.9||280.9||280.9||2284
1614607410000|2021-03-01 14:03:30|281|280.8|280.9|280.8|281|280.9|280.9|280.8|9034
1614607420000|2021-03-01 14:03:40||280.7||280.7||280.7||280.7|0
1614607430000|2021-03-01 14:03:50||280.8||280.7||280.8||280.7|0
1614607440000|2021-03-01 14:04:00||280.8||280.8||280.8||280.8|0
1614607460000|2021-03-01 14:04:20|280.8|280.7|280.8|280.7|280.8|280.7|280.8|280.6|1405
1614607480000|2021-03-01 14:04:40|280.7|280.6|280.7|280.5|280.8|280.6|280.7|280.5|951
1614607500000|2021-03-01 14:05:00|280.8|280.6|280.9|280.7|280.9|280.8|280.8|280.6|7322
1614607510000|2021-03-01 14:05:10|280.8|280.6|280.4|280.3|280.9|280.6|280.4|280.3|49240
1614607520000|2021-03-01 14:05:20|280.5|280.4|280.5|280.3|280.6|280.4|280.5|280.3|2718
1614607550000|2021-03-01 14:05:50|280.4||280.4||280.4||280.4||0
1614607570000|2021-03-01 14:06:10|280.5|280.4|280.4|280.3|280.5|280.4|280.4|280.3|10604
1614607590000|2021-03-01 14:06:30||280.2||280.2||280.2||280.2|0
1614607610000|2021-03-01 14:06:50|280.5|280.3|280.5|280.4|280.5|280.4|280.5|280.3|1138
1614607620000|2021-03-01 14:07:00|280.6|280.5|280.6|280.4|280.6|280.5|280.6|280.4|2934
1614607630000|2021-03-01 14:07:10|280.5|280.3|280.5|280.4|280.5|280.4|280.5|280.3|3000
1614607640000|2021-03-01 14:07:20|280.4|280.3|280.5|280.4|280.5|280.4|280.4|280.3|934
1614607650000|2021-03-01 14:07:30||280.3||280.4||280.4||280.3|0
1614607690000|2021-03-01 14:08:10|280.6|280.5|280.6|280.4|280.6|280.5|280.6|280.4|3204
1614607700000|2021-03-01 14:08:20|280.5||280.5||280.5||280.5||0
1614607720000|2021-03-01 14:08:40|280.4|280.3|280.4|280.2|280.4|280.3|280.4|280.2|3254
1614607760000|2021-03-01 14:09:20|280.3|280.1|280.2|280.1|280.3|280.1|280.2|280.1|1249
1614607770000|2021-03-01 14:09:30|280.3|280.2|280.3|280.2|280.3|280.2|280.3|280.2|4203
1614607800000|2021-03-01 14:10:00|280.4|280.3|280.4|280.3|280.4|280.3|280.3|280.2|10794
1614607830000|2021-03-01 14:10:30|280.5|280.4|280.3|280.2|280.5|280.4|280.3|280.2|33497
1614607880000|2021-03-01 14:11:20|280.2|280.1|280.2|280.1|280.2|280.1|280.2|280.1|1281
1614607920000|2021-03-01 14:12:00|280.3|280.2|280.3|280.2|280.3|280.2|280.3|280.2|13828
1614607950000|2021-03-01 14:12:30|280.2|280.1|280.3|280.1|280.3|280.1|280.2|280.1|5309
1614607960000|2021-03-01 14:12:40|280.2||280.2||280.2||280.2||0
1614607980000|2021-03-01 14:13:00|280.1|280|280.1|280|280.1|280|280.1|280|8686
1614607990000|2021-03-01 14:13:10|280|279.9|280|279.8|280|279.9|280|279.8|11950
1614608000000|2021-03-01 14:13:20||279.9||279.8||279.9||279.8|0
1614608020000|2021-03-01 14:13:40|279.9|279.7|279.9|279.7|279.9|279.7|279.9|279.7|0
1614608030000|2021-03-01 14:13:50|279.8|279.8|279.8|279.7|279.8|279.8|279.8|279.7|1251
1614608040000|2021-03-01 14:14:00|||||||||12558
1614608070000|2021-03-01 14:14:30|279.9|279.8|279.9|279.8|279.9|279.8|279.9|279.8|17456
1614608080000|2021-03-01 14:14:40|280|279.9|280.2|280|280.2|280|280|279.9|43644
1614608090000|2021-03-01 14:14:50|280.1|280.1|280.1|280|280.1|280.1|280.1|280|0
1614608110000|2021-03-01 14:15:10|280.2|280.1|280.1|280|280.2|280.1|280.1|280|2146
1614608160000|2021-03-01 14:16:00|280|279.9|280|279.9|280|279.9|280|279.8|3191
1614608170000|2021-03-01 14:16:10||279.8||279.8||279.8||279.8|0
1614608180000|2021-03-01 14:16:20|279.9||279.9||279.9||279.9||0
1614608220000|2021-03-01 14:17:00||279.7||279.7||279.7||279.7|0
1614608230000|2021-03-01 14:17:10||279.8||279.7||279.8||279.7|0
1614608240000|2021-03-01 14:17:20||279.8||279.8||279.8||279.8|0
1614608250000|2021-03-01 14:17:30|280|279.9|280|279.9|280|279.9|279.9|279.8|14119
1614608260000|2021-03-01 14:17:40|280.1|280|280.2|280.1|280.3|280.1|280.1|279.9|10160
1614608290000|2021-03-01 14:18:10|280.1|280|280.3|280.2|280.3|280.2|280.1|280|29779
1614608310000|2021-03-01 14:18:30||280.1||280.2||280.2||280.1|2803
1614608330000|2021-03-01 14:18:50|||||||||1000
1614608360000|2021-03-01 14:19:20|280.2|280.1|280.2|280.1|280.2|280.1|280.2|280.1|11132
1614608380000|2021-03-01 14:19:40|280.1|280|280|279.9|280.1|280|279.9|279.8|19105
1614608400000|2021-03-01 14:20:00||279.8||279.8||279.8||279.8|0
1614608420000|2021-03-01 14:20:20|280.1|279.9|280.1|280|280.1|280|280.1|279.9|13120
1614608440000|2021-03-01 14:20:40|280.2|280.1|280.2|280|280.2|280.1|280.1|280|6583
1614608470000|2021-03-01 14:21:10|280.4|280.1|280|279.8|280.4|280.2|280|279.8|92207
1614608480000|2021-03-01 14:21:20|279.9||279.9||279.9||279.9||0
1614608490000|2021-03-01 14:21:30|279.8|279.7|279.8|279.7|279.8|279.7|279.8|279.7|1893
1614608500000|2021-03-01 14:21:40||279.6||279.6||279.6||279.6|0
1614608510000|2021-03-01 14:21:50|279.9|279.7|279.9|279.8|279.9|279.8|279.9|279.7|10871
1614608520000|2021-03-01 14:22:00||279.7||279.8||279.8||279.7|2498
1614608540000|2021-03-01 14:22:20|279.8|279.7|279.8|279.7|279.8|279.7|279.8|279.7|495
1614608550000|2021-03-01 14:22:30|||||||||498
1614608610000|2021-03-01 14:23:30|279.7|279.6|279.7|279.6|279.7|279.6|279.7|279.6|16580
1614608650000|2021-03-01 14:24:10|279.6|279.5|279.6|279.4|279.6|279.5|279.5|279.4|15850
1614608660000|2021-03-01 14:24:20|279.5|279.5|279.6|279.5|279.6|279.5|279.5|279.5|729
1614608670000|2021-03-01 14:24:30|279.8|279.4|279.7|279.5|279.9|279.7|279.7|279.4|52129
1614608680000|2021-03-01 14:24:40||279.6||279.6||279.6||279.6|0
1614608690000|2021-03-01 14:24:50|279.8|279.7|279.8|279.7|279.8|279.7|279.8|279.7|0
1614608700000|2021-03-01 14:25:00|279.7|279.6|279.7|279.6|279.7|279.6|279.7|279.6|3252
1614608710000|2021-03-01 14:25:10|279.8||279.8||279.8||279.7||2074
1614608740000|2021-03-01 14:25:40|279.7|279.7|279.7|279.6|279.7|279.7|279.7|279.6|3498
1614608780000|2021-03-01 14:26:20|279.8|279.7|279.8|279.6|279.8|279.7|279.8|279.6|4469
1614608790000|2021-03-01 14:26:30||279.7||279.7||279.7||279.6|29
1614608810000|2021-03-01 14:26:50|279.9|279.8|279.9|279.8|280|279.8|279.9|279.7|4701
1614608870000|2021-03-01 14:27:50|279.8|279.7|279.8|279.7|279.8|279.7|279.8|279.7|16947
1614608880000|2021-03-01 14:28:00|279.9|279.8|280|279.8|280|279.9|279.8|279.7|38087
1614608890000|2021-03-01 14:28:10||279.9||279.9||279.9||279.9|0
1614608910000|2021-03-01 14:28:30|||||||||9164
1614608940000|2021-03-01 14:29:00|||||||||21
1614608950000|2021-03-01 14:29:10|280.1|280|280.1|280|280.2|280.1|280.1|280|10989
1614608960000|2021-03-01 14:29:20|280|279.9|280|279.9|280|279.9|280|279.9|1610
1614608970000|2021-03-01 14:29:30|280.1|280|280.1|280|280.1|280|280.1|280|9966
1614609010000|2021-03-01 14:30:10|280|279.9|280|279.9|280|279.9|280|279.9|10403
1614609050000|2021-03-01 14:30:50|280.1|280|280|279.9|280.1|280|280|279.9|20016
1614609060000|2021-03-01 14:31:00|280.1|280|280.1|279.9|280.1|280|280.1|279.9|897
1614609070000|2021-03-01 14:31:10||280||280||280||280|0
1614609080000|2021-03-01 14:31:20||279.9||280||280||279.9|0
1614609100000|2021-03-01 14:31:40||279.9||280||280||279.9|0
1614609110000|2021-03-01 14:31:50|280|279.9|280|279.9|280.1|279.9|280|279.9|0
1614609120000|2021-03-01 14:32:00|280.1|280|280.1|279.9|280.1|280|280.1|279.9|17988
1614609130000|2021-03-01 14:32:10|280||280||280||280||0
1614609150000|2021-03-01 14:32:30|280.1|280|280.1|279.9|280.1|280|280|279.9|14887
1614609160000|2021-03-01 14:32:40|280||280||280.1||280||0
1614609170000|2021-03-01 14:32:50|280.1||280.1||280.1||280||4834
1614609180000|2021-03-01 14:33:00|280.2|280|280.1|280|280.3|280.1|280.1|279.9|39462
1614609190000|2021-03-01 14:33:10|280|279.9|280|279.9|280|280|280|279.9|0
1614609200000|2021-03-01 14:33:20|280.1|280|280.1|280|280.1|280|280.1|279.9|4320
1614609220000|2021-03-01 14:33:40|280.2|280.1|280.1|280|280.2|280.1|280.1|280|11825
1614609230000|2021-03-01 14:33:50|280|279.9|280|279.9|280|279.9|280|279.9|2954
1614609240000|2021-03-01 14:34:00|280.1||280||280.1||280||7546
1614609250000|2021-03-01 14:34:10|280.1|279.8|279.9|279.8|280.1|279.8|279.9|279.7|36303
1614609380000|2021-03-01 14:36:20|280|279.9|280.1|280|280.1|280|280|279.9|24199
1614609410000|2021-03-01 14:36:50|||||||||6510
1614609420000|2021-03-01 14:37:00|280.2|280.1|280.1|280|280.2|280.1|280.1|280|5932
1614609430000|2021-03-01 14:37:10|280|279.9|280|279.9|280|279.9|279.9|279.8|4410
1614609440000|2021-03-01 14:37:20||279.8||279.8||279.8||279.8|0
1614609460000|2021-03-01 14:37:40|279.9|279.7|279.9|279.7|280|279.8|279.9|279.7|17248
1614609470000|2021-03-01 14:37:50||279.8||279.7||279.8||279.7|0
1614609480000|2021-03-01 14:38:00||279.8||279.7||279.8||279.7|0
1614609490000|2021-03-01 14:38:10||279.8||279.8||279.8||279.8|2000
1614609520000|2021-03-01 14:38:40|279.8|279.7|279.8|279.7|279.8|279.7|279.8|279.7|1251
1614609550000|2021-03-01 14:39:10|279.9|279.8|279.9|279.7|279.9|279.8|279.8|279.7|6641
1614609560000|2021-03-01 14:39:20||279.8||279.8||279.8||279.8|0
1614609580000|2021-03-01 14:39:40|279.8|279.7|279.9|279.7|279.9|279.8|279.8|279.7|10372
1614609590000|2021-03-01 14:39:50||279.8||279.7||279.8||279.7|2900
1614609600000|2021-03-01 14:40:00||279.8||279.8||279.8||279.7|0
1614609630000|2021-03-01 14:40:30|280|279.9|280.1|279.9|280.1|280|280|279.9|6157
1614609640000|2021-03-01 14:40:40|280.2|280.1|280.2|280|280.2|280.1|280|279.9|100160
1614609650000|2021-03-01 14:40:50|280.1|280.1|280.3|280.2|280.5|280.4|280.1|280|130768
1614609660000|2021-03-01 14:41:00|280.4|280.3|280.4|280.3|280.4|280.3|280.4|280.2|3395
1614609680000|2021-03-01 14:41:20|280.5|280.4|280.4|280.3|280.5|280.4|280.4|280.3|15900
1614609720000|2021-03-01 14:42:00||280.2||280.3||280.3||280.2|2938
1614609750000|2021-03-01 14:42:30|280.3|280.2|280.3|280.2|280.3|280.2|280.3|280.2|3006
1614609770000|2021-03-01 14:42:50|280.4|280.3|280.5|280.4|280.6|280.5|280.4|280.3|12159
1614609840000|2021-03-01 14:44:00|280.6|280.5|280.6|280.5|280.6|280.5|280.6|280.5|4060
1614609900000|2021-03-01 14:45:00|280.7|280.6|280.7|280.6|280.7|280.6|280.7|280.6|8706
1614609910000|2021-03-01 14:45:10|||||||||4027
1614609940000|2021-03-01 14:45:40|280.6|280.5|280.7|280.6|280.7|280.6|280.6|280.5|15667
1614609970000|2021-03-01 14:46:10|280.6|280.5|280.6|280.5|280.6|280.5|280.6|280.5|606
1614610000000|2021-03-01 14:46:40|||||||||7073
1614610010000|2021-03-01 14:46:50|||||||||95
1614610020000|2021-03-01 14:47:00|||||||||1000
1614610030000|2021-03-01 14:47:10||280.4||280.5||280.5||280.4|20000
1614610040000|2021-03-01 14:47:20|280.5|280.4|280.5|280.4|280.5|280.5|280.5|280.4|3065
1614610070000|2021-03-01 14:47:50|280.4|280.3|280.3|280.2|280.4|280.3|280.3|280.1|2228
1614610080000|2021-03-01 14:48:00|280.4|280.3|280.5|280.4|280.5|280.4|280.3|280.3|16278
1614610090000|2021-03-01 14:48:10||280.3||280.3||280.3||280.3|0
1614610100000|2021-03-01 14:48:20|280.4|280.4|280.5|280.3|280.5|280.4|280.4|280.3|8993
1614610110000|2021-03-01 14:48:30|280.4|280.4|280.5|280.4|280.5|280.4|280.4|280.4|9162
1614610130000|2021-03-01 14:48:50|280.4|280.3|280.5|280.3|280.5|280.3|280.4|280.3|3961
1614610150000|2021-03-01 14:49:10|280.4|280.2|280.4|280.2|280.4|280.2|280.3|280.2|5000
1614610160000|2021-03-01 14:49:20|280.3||280.3||280.3||280.3||0
1614610170000|2021-03-01 14:49:30|280.4||280.3||280.4||280.3||0
1614610250000|2021-03-01 14:50:50|280.4|280.3|280.3|280.2|280.4|280.3|280.3|280.2|8487
1614610260000|2021-03-01 14:51:00|280.4|280.3|280.3|280.2|280.9|280.5|280.3|280.2|166730
1614610290000|2021-03-01 14:51:30|280.2|280.1|280.1|280|280.2|280.1|280.1|280|11944
1614610300000|2021-03-01 14:51:40|280|279.9|280|279.9|280.1|280|280|279.9|4097
1614610320000|2021-03-01 14:52:00|279.9|279.8|280|279.9|280|279.9|279.9|279.8|4983
1614610330000|2021-03-01 14:52:10|280.1|280|280.1|280|280.2|280.1|280.1|280|28812
1614610340000|2021-03-01 14:52:20||279.9||280||280||279.9|0
1614610360000|2021-03-01 14:52:40|280.2|280.1|280.2|280|280.2|280.1|280.2|280|7849
1614610370000|2021-03-01 14:52:50|280.1||280.1||280.2||280.1||0
1614610380000|2021-03-01 14:53:00|280.2|280.1|280.2|280|280.2|280.1|280.1|280|11877
1614610400000|2021-03-01 14:53:20||280.1||280.1||280.1||280|0
1614610470000|2021-03-01 14:54:30|||||||||21
1614610510000|2021-03-01 14:55:10|280.1|280|280.1|280|280.1|280|280.1|279.9|9183
1614610530000|2021-03-01 14:55:30||279.9||280||280||279.9|7723
1614610540000|2021-03-01 14:55:40|280|279.9|280|279.8|280|279.9|279.9|279.8|11194
1614610550000|2021-03-01 14:55:50||279.9||279.9||279.9||279.8|844
1614610630000|2021-03-01 14:57:10|280.1|280|280.2|280.1|280.2|280.1|280.1|280|27297
1614610650000|2021-03-01 14:57:30|280.3|280.2|280.2|280|280.3|280.2|280.2|280|22838
1614610660000|2021-03-01 14:57:40||280.1||280.1||280.1||280.1|0
1614610670000|2021-03-01 14:57:50||280||280.1||280.1||280|0
1614610700000|2021-03-01 14:58:20||280||280.1||280.1||280|2540
1614610710000|2021-03-01 14:58:30|280.1|280|280|279.9|280.1|280|280|279.9|8373
1614610720000|2021-03-01 14:58:40|279.9|279.8|279.9|279.8|279.9|279.8|279.9|279.7|5712
1614610730000|2021-03-01 14:58:50||279.7||279.7||279.7||279.7|0
1614610740000|2021-03-01 14:59:00|279.8||279.8||279.8||279.8||22
1614610790000|2021-03-01 14:59:50|279.9|279.6|279.9|279.7|279.9|279.7|279.9|279.6|8122
1614610800000|2021-03-01 15:00:00|280|279.8|280.1|279.9|280.1|279.9|280|279.8|9609
1614610810000|2021-03-01 15:00:10|280|279.8|280|279.8|280.1|279.9|280|279.8|4514
1614610820000|2021-03-01 15:00:20||279.9||279.9||279.9||279.8|0
1614610860000|2021-03-01 15:01:00|280.1|280|280|279.9|280.1|280|280|279.9|4757
1614610870000|2021-03-01 15:01:10|279.9|279.8|280|279.8|280|279.8|279.9|279.8|867
1614610890000|2021-03-01 15:01:30||279.9||279.8||279.9||279.8|2091
1614610900000|2021-03-01 15:01:40|279.9|279.7|279.8|279.7|279.9|279.7|279.8|279.7|12014
1614610930000|2021-03-01 15:02:10|279.7|279.6|279.7|279.6|279.8|279.6|279.7|279.6|11322
1614610960000|2021-03-01 15:02:40|279.6|279.5|279.6|279.5|279.6|279.5|279.6|279.5|8
1614610990000|2021-03-01 15:03:10|279.7|279.6|279.7|279.5|279.7|279.6|279.7|279.5|9165
1614611000000|2021-03-01 15:03:20||279.6||279.6||279.6||279.6|0
1614611010000|2021-03-01 15:03:30|279.8|279.7|279.8|279.7|280|279.9|279.8|279.7|43062
1614611060000|2021-03-01 15:04:20|279.7|279.6|279.8|279.7|279.8|279.7|279.7|279.6|13084
1614611100000|2021-03-01 15:05:00|||||||||1
1614611110000|2021-03-01 15:05:10|||||||||15
1614611120000|2021-03-01 15:05:20|||||||||6250
1614611130000|2021-03-01 15:05:30|279.7|279.6|279.8|279.7|279.8|279.7|279.7|279.6|9684
1614611150000|2021-03-01 15:05:50||279.6||279.7||279.7||279.6|0
1614611160000|2021-03-01 15:06:00|||||||||1900
1614611210000|2021-03-01 15:06:50|279.7|279.6|279.8|279.6|279.8|279.7|279.7|279.6|9496
1614611220000|2021-03-01 15:07:00|279.7|279.7|279.8|279.7|279.8|279.7|279.7|279.7|80
1614611240000|2021-03-01 15:07:20|279.9|279.8|279.8|279.7|279.9|279.8|279.8|279.7|14285
1614611260000|2021-03-01 15:07:40|279.9|279.8|279.9|279.8|279.9|279.8|279.8|279.7|1031
1614611280000|2021-03-01 15:08:00|279.8|279.7|279.9|279.7|279.9|279.7|279.8|279.7|10
1614611290000|2021-03-01 15:08:10|279.8||279.8||279.9||279.8||0
1614611310000|2021-03-01 15:08:30||279.6||279.6||279.6||279.6|1500
1614611320000|2021-03-01 15:08:40|279.7|279.7|279.8|279.7|279.8|279.7|279.7|279.7|4099
1614611370000|2021-03-01 15:09:30|279.9|279.8|279.9|279.8|279.9|279.8|279.9|279.8|4302
1614611470000|2021-03-01 15:11:10|280|279.9|280|279.9|280|279.9|280|279.9|9251
1614611520000|2021-03-01 15:12:00|280.1|280|280.1|280|280.2|280.1|280.1|280|24721
1614611530000|2021-03-01 15:12:10|280|279.9|280.1|279.9|280.2|280.1|280|279.9|93343
1614611540000|2021-03-01 15:12:20|280|279.8|279.9|279.8|280|279.8|279.9|279.8|29822
1614611570000|2021-03-01 15:12:50|279.8|279.7|279.8|279.7|279.8|279.7|279.8|279.7|4940
1614611580000|2021-03-01 15:13:00||279.6||279.6||279.7||279.6|2000
1614611590000|2021-03-01 15:13:10||279.7||279.7||279.7||279.7|0
1614611600000|2021-03-01 15:13:20||279.6||279.7||279.7||279.6|6250
1614611630000|2021-03-01 15:13:50|279.7|279.6|279.7|279.6|279.7|279.6|279.7|279.6|0
1614611640000|2021-03-01 15:14:00|||||||||42
1614611660000|2021-03-01 15:14:20||279.5||279.5||279.5||279.5|0
1614611670000|2021-03-01 15:14:30|279.6||279.6||279.6||279.6||2056
1614611690000|2021-03-01 15:14:50||279.4||279.4||279.5||279.4|0
1614611700000|2021-03-01 15:15:00||279.5||279.4||279.5||279.4|0
1614611710000|2021-03-01 15:15:10||279.5||279.5||279.5||279.5|0
1614611740000|2021-03-01 15:15:40||279.4||279.5||279.5||279.4|6222
1614611750000|2021-03-01 15:15:50||279.4||279.4||279.4||279.4|0
1614611760000|2021-03-01 15:16:00|279.5||279.5||279.5||279.5||0
1614611790000|2021-03-01 15:16:30|279.4|279.3|279.4|279.3|279.4|279.3|279.4|279.3|5511
1614611810000|2021-03-01 15:16:50|||||||||5500
1614611820000|2021-03-01 15:17:00|279.5|279.4|279.5|279.4|279.5|279.4|279.5|279.4|21985
1614611840000|2021-03-01 15:17:20|||||||||20
1614611890000|2021-03-01 15:18:10|279.6|279.5|279.6|279.5|279.6|279.5|279.6|279.5|20023
1614611900000|2021-03-01 15:18:20|279.7|279.6|279.7|279.6|279.7|279.6|279.6|279.5|7521
1614611910000|2021-03-01 15:18:30|279.8|279.7|279.8|279.6|279.8|279.7|279.7|279.6|12554
1614611950000|2021-03-01 15:19:10||279.7||279.7||279.7||279.7|0
1614611960000|2021-03-01 15:19:20|279.9||279.9||279.9||279.9||3019
1614611980000|2021-03-01 15:19:40|280|279.8|280|279.8|280|279.8|280|279.7|1000
1614612010000|2021-03-01 15:20:10||279.9||279.8||279.9||279.8|0
1614612020000|2021-03-01 15:20:20|279.9||279.9||279.9||279.9||0
1614612080000|2021-03-01 15:21:20|279.8|279.7|279.8|279.7|279.9|279.7|279.7|279.6|25645
1614612100000|2021-03-01 15:21:40||279.6||279.6||279.6||279.6|2969
1614612110000|2021-03-01 15:21:50||279.7||279.7||279.7||279.7|4917
1614612120000|2021-03-01 15:22:00|279.9|279.8|279.9|279.7|279.9|279.8|279.9|279.7|4362
1614612130000|2021-03-01 15:22:10|279.8||279.8||279.8||279.8||0
1614612140000|2021-03-01 15:22:20|279.9|279.8|279.9|279.7|279.9|279.8|279.9|279.7|1745
1614612150000|2021-03-01 15:22:30|280|279.8|280|279.9|280|279.9|280|279.8|6608
1614612170000|2021-03-01 15:22:50|||||||||6001
1614612190000|2021-03-01 15:23:10|280.1|280|280.1|280|280.1|280|280.1|280|31469
1614612210000|2021-03-01 15:23:30|280|279.9|280|279.9|280|279.9|280|279.9|1011
1614612290000|2021-03-01 15:24:50|280.1|280|280.1|280|280.1|280|280|280|12510
1614612310000|2021-03-01 15:25:10|280|279.9|280|279.9|280|279.9|280|279.9|2638
1614612390000|2021-03-01 15:26:30|280.1|280|280.1|280|280.1|280|280.1|279.9|20818
1614612400000|2021-03-01 15:26:40|280|279.9|280.1|279.9|280.1|280|280|279.9|38243
1614612410000|2021-03-01 15:26:50|280|280|280|279.9|280|280|280|279.9|2000
1614612420000|2021-03-01 15:27:00|279.9|279.8|280|279.9|280|279.9|279.9|279.8|5614
1614612430000|2021-03-01 15:27:10|279.9|279.8|279.9|279.8|279.9|279.8|279.9|279.8|132
1614612460000|2021-03-01 15:27:40|280|279.9|280|279.9|280|279.9|280|279.8|8176
1614612470000|2021-03-01 15:27:50|279.9|279.8|280|279.9|280|279.9|279.9|279.8|809
1614612480000|2021-03-01 15:28:00||279.8||279.9||279.9||279.8|0
1614612490000|2021-03-01 15:28:10|||||||||19
1614612510000|2021-03-01 15:28:30|280.1|280|280.1|279.9|280.1|280|280.1|279.9|21543
1614612520000|2021-03-01 15:28:40|280|280|280.1|279.9|280.1|280|280|279.9|3411
1614612530000|2021-03-01 15:28:50||280||280||280||280|0
1614612540000|2021-03-01 15:29:00|||||||||36
1614612550000|2021-03-01 15:29:10|||||||||11746
1614612560000|2021-03-01 15:29:20|280|279.9|280|279.9|280.1|279.9|280|279.9|721
1614612570000|2021-03-01 15:29:30|||||||||250
1614612590000|2021-03-01 15:29:50|280.1|280|280.1|280|280.1|280|280.1|280|10004
1614612600000|2021-03-01 15:30:00|280.2|280.1|280.1|280|280.2|280.1|280.1|280|12286
1614612610000|2021-03-01 15:30:10|280.2|280.1|280.2|280.1|280.2|280.1|280.2|280.1|5255
1614612620000|2021-03-01 15:30:20|280.3|280.2|280.4|280.2|280.4|280.3|280.3|280.2|3726
1614612630000|2021-03-01 15:30:30||280.3||280.3||280.3||280.3|0
1614612650000|2021-03-01 15:30:50|280.5|280.4|280.5|280.4|280.5|280.4|280.4|280.3|11206
1614612660000|2021-03-01 15:31:00|280.4|280.3|280.5|280.3|280.5|280.3|280.4|280.3|2016
1614612670000|2021-03-01 15:31:10|280.4|280.4|280.5|280.4|280.5|280.4|280.4|280.3|512
1614612680000|2021-03-01 15:31:20|280.4|280.3|280.5|280.3|280.5|280.3|280.4|280.3|2500
1614612710000|2021-03-01 15:31:50|280.4|280.4|280.4|280.3|280.5|280.4|280.4|280.3|19831
1614612730000|2021-03-01 15:32:10|280.5|280.4|280.7|280.6|280.7|280.6|280.5|280.4|36294
1614612750000|2021-03-01 15:32:30|||||||||4450
1614612770000|2021-03-01 15:32:50|||||||||5000
1614612800000|2021-03-01 15:33:20|280.8|280.7|280.8|280.7|280.9|280.7|280.8|280.7|4076
1614612830000|2021-03-01 15:33:50|||||||||1425
1614612850000|2021-03-01 15:34:10|280.9|280.8|280.7|280.6|280.9|280.8|280.7|280.6|47158
1614612900000|2021-03-01 15:35:00|280.6|280.5|280.6|280.4|280.7|280.5|280.6|280.4|29214
1614612910000|2021-03-01 15:35:10|280.7|280.5|280.7|280.5|280.7|280.6|280.7|280.4|11907
1614612920000|2021-03-01 15:35:20|280.6||280.7||280.7||280.6||3821
1614612930000|2021-03-01 15:35:30|280.6|280.6|280.7|280.5|280.7|280.6|280.6|280.5|3842
1614612940000|2021-03-01 15:35:40|280.6|280.4|280.6|280.4|280.6|280.4|280.6|280.4|6220
1614612950000|2021-03-01 15:35:50||280.5||280.4||280.5||280.4|2960
1614612960000|2021-03-01 15:36:00||280.5||280.5||280.5||280.4|2130
1614612970000|2021-03-01 15:36:10|280.5|280.4|280.5|280.4|280.5|280.5|280.5|280.4|15
1614613000000|2021-03-01 15:36:40|||||||||1255
1614613010000|2021-03-01 15:36:50|280.4|280.3|280.4|280.3|280.5|280.4|280.4|280.3|4524
1614613030000|2021-03-01 15:37:10|280.3|280.2|280.4|280.3|280.4|280.3|280.3|280.2|4255
1614613040000|2021-03-01 15:37:20|280.6|280.4|280.6|280.5|280.7|280.6|280.5|280.4|67839
1614613070000|2021-03-01 15:37:50||280.4||280.5||280.5||280.4|3232
1614613130000|2021-03-01 15:38:50|280.5|280.4|280.5|280.4|280.5|280.4|280.4|280.3|19677
1614613160000|2021-03-01 15:39:20|||||||||31
1614613190000|2021-03-01 15:39:50|280.4|280.3|280.4|280.3|280.5|280.4|280.4|280.3|4494
1614613240000|2021-03-01 15:40:40|280.5|280.4|280.5|280.3|280.5|280.4|280.5|280.3|19057
1614613250000|2021-03-01 15:40:50|280.4|280.4|280.4|280.3|280.4|280.4|280.4|280.3|3249
1614613260000|2021-03-01 15:41:00|||||||||29
1614613280000|2021-03-01 15:41:20|280.3|280.2|280.3|280.2|280.3|280.2|280.3|280.1|3936
1614613300000|2021-03-01 15:41:40|280.2|280.1|280.3|280.2|280.3|280.2|280.2|280.1|8132
1614613310000|2021-03-01 15:41:50|280.2|280.1|280.3|280.2|280.3|280.2|280.2|280.1|880
1614613320000|2021-03-01 15:42:00|280.2|280.1|280.3|280.2|280.3|280.2|280.2|280.1|2867
1614613330000|2021-03-01 15:42:10|||||||||23
1614613340000|2021-03-01 15:42:20|||||||||2140
1614613370000|2021-03-01 15:42:50|280.4|280.3|280.4|280.3|280.4|280.3|280.4|280.3|7609
1614613380000|2021-03-01 15:43:00|280.5|280.4|280.5|280.4|280.5|280.4|280.5|280.4|8377
1614613430000|2021-03-01 15:43:50|||||||||28
1614613440000|2021-03-01 15:44:00|||||||||17
1614613450000|2021-03-01 15:44:10|||||||||1000
1614613470000|2021-03-01 15:44:30|||||||||713
1614613570000|2021-03-01 15:46:10|280.4|280.3|280.4|280.3|280.5|280.3|280.4|280.3|37401
1614613610000|2021-03-01 15:46:50|280.5|280.4|280.4|280.3|280.5|280.4|280.4|280.3|17467
1614613620000|2021-03-01 15:47:00|280.5||280.5||280.5||280.5||300
1614613660000|2021-03-01 15:47:40||280.4||280.3||280.4||280.3|3170
1614613670000|2021-03-01 15:47:50||280.4||280.3||280.4||280.3|0
1614613680000|2021-03-01 15:48:00|280.4||280.4||280.4||280.4||0
1614613690000|2021-03-01 15:48:10|||||||||2892
1614613750000|2021-03-01 15:49:10|||||||||643
1614613800000|2021-03-01 15:50:00|280.3|280.2|280.4|280.3|280.4|280.3|280.3|280.2|20405
1614613810000|2021-03-01 15:50:10|280.5||280.5||280.5||280.5||14701
1614613820000|2021-03-01 15:50:20|280.4|280.4|280.4|280.3|280.4|280.4|280.4|280.3|100
1614613840000|2021-03-01 15:50:40|280.5|280.4|280.6|280.5|280.6|280.5|280.5|280.4|18640
1614613850000|2021-03-01 15:50:50|280.7|280.6|280.7|280.6|280.7|280.6|280.7|280.6|6981
1614613870000|2021-03-01 15:51:10|280.8|280.7|280.8|280.7|280.8|280.7|280.8|280.7|9466
1614613900000|2021-03-01 15:51:40|280.9|280.8|280.9|280.8|280.9|280.8|280.9|280.8|58098
1614613910000|2021-03-01 15:51:50|||||||||221
1614613950000|2021-03-01 15:52:30|281|280.9|281|280.9|281|280.9|281|280.8|28821
1614614020000|2021-03-01 15:53:40|281.1|281|281.3|281.2|281.4|281.3|281.1|281|104547
1614614030000|2021-03-01 15:53:50|281.4||281.4||281.4||281.4||0
1614614040000|2021-03-01 15:54:00|281.3|281.3|281.4|281.2|281.4|281.3|281.3|281.2|20301
1614614050000|2021-03-01 15:54:10|281.3|281.3|281|280.9|281.3|281.3|281|280.9|42979
1614614060000|2021-03-01 15:54:20|281.1|281|281.1|280.9|281.1|281|281.1|280.9|1919
1614614070000|2021-03-01 15:54:30|281|281|281.1|280.9|281.1|281|281|280.9|11708
1614614080000|2021-03-01 15:54:40|281.2|281|281.1|280.9|281.3|281.1|281.1|280.9|18101
1614614100000|2021-03-01 15:55:00|281.2|281|281|280.9|281.3|281.1|281|280.9|62484
1614614110000|2021-03-01 15:55:10|281.1|281|281.1|280.9|281.1|281|281|280.9|18485
1614614120000|2021-03-01 15:55:20|281.2|281|281.1|280.9|281.2|281.1|281|280.9|30221
1614614130000|2021-03-01 15:55:30|281.2|281|281.1|280.9|281.3|281.1|281.1|280.9|39522
1614614140000|2021-03-01 15:55:40|281.2|281|281.5|281.4|281.8|281.5|281.2|281|161631
1614614150000|2021-03-01 15:55:50|281.8|281.5|281.5|281.3|281.8|281.6|281.5|281.3|47682
1614614160000|2021-03-01 15:56:00|281.4|281.4|281.7|281.5|281.7|281.5|281.4|281.3|40391
1614614170000|2021-03-01 15:56:10|281.8|281.6|281.7|281.5|281.8|281.6|281.7|281.5|30017
1614614180000|2021-03-01 15:56:20|281.6|281.6|281.7|281.5|282|281.8|281.6|281.5|60088
1614614190000|2021-03-01 15:56:30|281.6|281.6|281.7|281.5|281.9|281.8|281.6|281.5|90243
1614614200000|2021-03-01 15:56:40|281.6|281.6|281.4|281.2|281.6|281.6|281.4|281.2|0
1614614220000|2021-03-01 15:57:00|281.5|281.3|281.7|281.6|281.8|281.6|281.5|281.3|42523
1614614230000|2021-03-01 15:57:10|281.8|281.5|281.8|281.6|281.8|281.6|281.8|281.5|4316
1614614240000|2021-03-01 15:57:20|281.7|281.5|281.9|281.8|282|281.9|281.7|281.5|26821
1614614250000|2021-03-01 15:57:30|282|281.7|282|281.9|282.1|281.9|281.9|281.7|98573
1614614260000|2021-03-01 15:57:40|282.1|282|282.1|282|282.2|282.1|282|282|86735
1614614270000|2021-03-01 15:57:50|282.2|281.9|282|281.9|282.2|281.9|282|281.9|1394
1614614280000|2021-03-01 15:58:00|282.1|282|282.1|282|282.2|282.1|282.1|281.9|24141
1614614290000|2021-03-01 15:58:10||281.9||282||282||281.9|4958
1614614300000|2021-03-01 15:58:20|282.2|282.1|282.2|282.1|282.3|282.2|282.2|282.1|50235
1614614310000|2021-03-01 15:58:30|282.1|282|282.1|282|282.1|282|282.1|282|4814
1614614320000|2021-03-01 15:58:40|282.2|282.1|282.2|282.1|282.2|282.1|282.2|282|3705
1614614340000|2021-03-01 15:59:00|282.3|282.2|282.3|282.2|282.3|282.2|282.3|282.1|6293
1614614350000|2021-03-01 15:59:10|||||||||6000
1614614360000|2021-03-01 15:59:20|282.4|282.3|282.4|282.2|282.5|282.3|282.3|282.2|41941
1614614370000|2021-03-01 15:59:30|282.5|282.3|282.5|282.4|282.6|282.4|282.4|282.3|13034
1614614380000|2021-03-01 15:59:40|282.4|282.3|282.3|282.2|282.4|282.3|282.3|282.2|3000
1614614400000|2021-03-01 16:00:00|282.2|282.1|282|281.9|282.2|282.1|282|281.8|19277
1614614410000|2021-03-01 16:00:10|282.1|282|282|281.9|282.1|282|282|281.8|20166
1614614420000|2021-03-01 16:00:20|281.9|281.8|281.9|281.8|281.9|281.8|281.9|281.8|2305
1614614430000|2021-03-01 16:00:30|282|281.9|282|281.9|282|281.9|282|281.8|8404
1614614440000|2021-03-01 16:00:40|282.1|282|282|281.9|282.1|282|282|281.9|10937
1614614450000|2021-03-01 16:00:50|281.9|281.8|281.9|281.8|281.9|281.8|281.9|281.8|1975
1614614460000|2021-03-01 16:01:00|281.8|281.7|281.8|281.7|281.9|281.7|281.8|281.7|5202
1614614470000|2021-03-01 16:01:10|281.7|281.6|281.7|281.6|281.7|281.6|281.7|281.5|5664
1614614480000|2021-03-01 16:01:20|281.9|281.7|281.5|281.4|281.9|281.8|281.5|281.4|35119
1614614500000|2021-03-01 16:01:40|281.4|281.3|281.4|281.3|281.4|281.3|281.4|281.3|1362
1614614510000|2021-03-01 16:01:50|281.3|281.2|281.3|281.2|281.3|281.2|281.3|281.2|2265
1614614520000|2021-03-01 16:02:00|281.2|281.1|281.3|281.2|281.3|281.2|281.2|281.1|3217
1614614540000|2021-03-01 16:02:20|281.2|281.1|281.1|281|281.2|281.1|281.1|281|9764
1614614550000|2021-03-01 16:02:30|281|280.9|281|280.9|281|280.9|281|280.9|4967
1614614570000|2021-03-01 16:02:50|280.9|280.8|280.9|280.8|280.9|280.8|280.9|280.8|2166
1614614590000|2021-03-01 16:03:10|280.8|280.7|280.9|280.8|280.9|280.8|280.8|280.7|16228
1614614610000|2021-03-01 16:03:30||280.7||280.8||280.8||280.7|8697
1614614620000|2021-03-01 16:03:40|281|280.9|281|280.9|281.1|281|280.8|280.7|45028
1614614630000|2021-03-01 16:03:50|281.1|281|281.2|281|281.2|281|281.1|281|3501
1614614640000|2021-03-01 16:04:00|281.1||281.2||281.2||281.1||2413
1614614650000|2021-03-01 16:04:10|281.3|281.1|281.3|281.2|281.3|281.2|281.2|281.1|15395
1614614670000|2021-03-01 16:04:30|||||||||2000
1614614680000|2021-03-01 16:04:40|||||||||2815
1614614700000|2021-03-01 16:05:00|281.4|281.3|281.4|281.3|281.4|281.3|281.4|281.3|10326
1614614710000|2021-03-01 16:05:10|281.3|281.2|281.3|281.2|281.4|281.2|281.3|281.2|17111
1614614720000|2021-03-01 16:05:20|281.4|281.3|281.2|281|281.5|281.3|281.2|281|29426
1614614730000|2021-03-01 16:05:30|281.1|280.9|281|280.8|281.1|280.9|280.9|280.8|17042
1614614740000|2021-03-01 16:05:40|280.9||280.9||280.9||280.9||0
1614614750000|2021-03-01 16:05:50|280.8|280.7|280.8|280.7|280.8|280.7|280.8|280.7|1247
1614614780000|2021-03-01 16:06:20|280.9|280.8|280.9|280.7|281|280.8|280.9|280.7|34963
1614614790000|2021-03-01 16:06:30|280.8||280.8||280.8||280.8||2000
1614614800000|2021-03-01 16:06:40|280.7|280.6|280.8|280.7|280.8|280.7|280.7|280.6|10778
1614614810000|2021-03-01 16:06:50||280.6||280.6||280.6||280.6|0
1614614820000|2021-03-01 16:07:00|280.9|280.7|280.6|280.5|280.9|280.8|280.6|280.5|75122
1614614830000|2021-03-01 16:07:10|280.7|280.6|280.8|280.7|280.8|280.7|280.7|280.6|17788
1614614840000|2021-03-01 16:07:20|280.9|280.8|280.8|280.7|280.9|280.8|280.8|280.7|18223
1614614850000|2021-03-01 16:07:30|280.9|280.8|281|280.8|281|280.8|280.9|280.7|11484
1614614860000|2021-03-01 16:07:40|280.9|280.9|281.1|280.9|281.1|280.9|280.9|280.9|18403
1614614870000|2021-03-01 16:07:50|281|281|281.1|281|281.2|281|281|280.9|12462
1614614880000|2021-03-01 16:08:00|281.2|280.9|281.2|281|281.2|281.1|281.2|280.9|7043
1614614890000|2021-03-01 16:08:10|281.3|281.1|281.3|281.2|281.4|281.3|281.3|281.1|23376
1614614900000|2021-03-01 16:08:20|281.2|281.1|281.1|281|281.3|281.1|281.1|281|3563
1614614920000|2021-03-01 16:08:40|281.2|281.1|281.4|281.2|281.4|281.2|281.1|281|50317
1614614930000|2021-03-01 16:08:50|281.3|281.1|281.3|281.1|281.3|281.1|281.3|281.1|1000
1614614940000|2021-03-01 16:09:00|281.4|281.2|281.3|281.2|281.5|281.3|281.3|281.1|47803
1614614950000|2021-03-01 16:09:10|281.4|281.1|281.4|281.2|281.5|281.3|281.3|281.1|28730
1614614960000|2021-03-01 16:09:20|281.3|281.1|281.3|281.1|281.3|281.2|281.3|281.1|0
1614614970000|2021-03-01 16:09:30|281.2||281.2||281.2||281.2||0
1614614980000|2021-03-01 16:09:40|281.3|281.2|281.3|281.2|281.3|281.2|281.3|281.2|9066
1614615000000|2021-03-01 16:10:00|||||||||2500
1614615010000|2021-03-01 16:10:10|281.2|281.1|281.2|281.1|281.2|281.1|281.2|281|4106
1614615020000|2021-03-01 16:10:20|281.1|281|281.1|280.9|281.1|281|281|280.9|3742
1614615030000|2021-03-01 16:10:30|281.2|281|281.1|280.9|281.3|281.2|281|280.9|47315
1614615060000|2021-03-01 16:11:00|281||281||281||281||0
1614615080000|2021-03-01 16:11:20|280.9|280.8|281|280.9|281|280.9|280.9|280.8|4615
1614615090000|2021-03-01 16:11:30|281.1|281|281.2|281.1|281.2|281.1|281|280.9|38062
1614615100000|2021-03-01 16:11:40|281.1|281|281|280.9|281.1|281|281|280.9|12493
1614615110000|2021-03-01 16:11:50|281.1|281|280.9|280.8|281.2|281|280.9|280.8|25153
1614615140000|2021-03-01 16:12:20|281|280.9|281|280.9|281.1|281|281|280.9|25858
1614615150000|2021-03-01 16:12:30|281.1|281|281.2|281.1|281.3|281.1|281|280.9|69817
1614615160000|2021-03-01 16:12:40|281.1|281|281.1|281|281.3|281.2|281.1|280.9|25016
1614615170000|2021-03-01 16:12:50|281.2|281.1|281.3|281.1|281.3|281.1|281.1|281|25589
1614615180000|2021-03-01 16:13:00|281.2|281.2|281.3|281.2|281.4|281.2|281.2|281.2|2147
1614615190000|2021-03-01 16:13:10|281.4|281.3|281.4|281.3|281.4|281.3|281.3|281.2|8311
1614615200000|2021-03-01 16:13:20|281.3|281.2|281.3|281.2|281.3|281.2|281.3|281.2|1142
1614615210000|2021-03-01 16:13:30|281.2|281.1|281.3|281.2|281.3|281.2|281.2|281.1|3025
1614615220000|2021-03-01 16:13:40|281.2|281.1|281.2|281|281.2|281.1|281.2|281|926
1614615230000|2021-03-01 16:13:50|281.1|280.9|281.1|280.9|281.1|280.9|281.1|280.9|2885
1614615240000|2021-03-01 16:14:00|281|280.8|281|280.9|281|280.9|281|280.8|58
1614615250000|2021-03-01 16:14:10|281.1|281|281|280.9|281.1|281|281|280.9|22270
1614615260000|2021-03-01 16:14:20|281.1|281|281.3|281.1|281.3|281.1|281.1|281|30568
1614615270000|2021-03-01 16:14:30|281.4|281.2|281.3|281.2|281.5|281.3|281.3|281.2|32661
1614615280000|2021-03-01 16:14:40|281.2|281.1|281.1|281|281.2|281.1|281.1|281|9086
1614615300000|2021-03-01 16:15:00|281|280.9|281|280.8|281.1|280.9|281|280.8|19064
1614615310000|2021-03-01 16:15:10|280.9|280.7|281|280.8|281|280.8|280.9|280.7|1994
1614615320000|2021-03-01 16:15:20|281.1|280.9|281.1|280.9|281.1|280.9|281.1|280.9|0
1614615330000|2021-03-01 16:15:30|281.3|281|281.2|280.9|281.3|281|281.2|280.9|1246
1614615360000|2021-03-01 16:16:00|281.3|281|281.2|280.9|281.3|281|281.2|280.9|2000
1614615370000|2021-03-01 16:16:10|281.3|281|281.1|280.9|281.3|281|281.1|280.9|32
1614615380000|2021-03-01 16:16:20|281.2|280.8|281.1|280.9|281.2|281|281.1|280.8|0
1614615390000|2021-03-01 16:16:30|281.2|281|281|280.7|281.2|281|281|280.7|3587
1614615400000|2021-03-01 16:16:40|281.1|280.8|281.1|280.8|281.1|280.8|281|280.7|0
1614615410000|2021-03-01 16:16:50|281.2|280.9|281.2|281|281.2|281|281.1|280.9|3031
1614615420000|2021-03-01 16:17:00|281.1|280.9|281.1|280.8|281.2|281|281.1|280.8|0
1614615430000|2021-03-01 16:17:10|281.2|280.9|281.1|280.8|281.2|280.9|281.1|280.8|0
1614615440000|2021-03-01 16:17:20|281.2|280.9|281.1|280.9|281.2|280.9|281.1|280.8|146
1614615450000|2021-03-01 16:17:30|281|280.8|281|280.8|281|280.8|280.9|280.7|1246
1614615470000|2021-03-01 16:17:50|280.9|280.7|281.1|280.8|281.1|280.8|280.9|280.7|2716
1614615480000|2021-03-01 16:18:00|281.2|280.9|281.2|281|281.2|281|281.2|280.9|0
1614615490000|2021-03-01 16:18:10|281.4|281.1|281.3|281.1|281.4|281.1|281.3|281|939
1614615500000|2021-03-01 16:18:20|281.2|281|281.2|281|281.2|281|281.2|281|0
1614615510000|2021-03-01 16:18:30|281.3|281.1|281.2|281|281.3|281.1|281.2|281|0
1614615520000|2021-03-01 16:18:40|281.3|281.1|281.2|281|281.3|281.1|281.2|281|0
1614615530000|2021-03-01 16:18:50|281.3|281.1|281.5|281.2|281.5|281.2|281.3|281.1|8683
1614615540000|2021-03-01 16:19:00|281.4|281.1|281.5|281.2|281.5|281.2|281.4|281.1|0
1614615550000|2021-03-01 16:19:10|281.4|281.1|281.3|281.1|281.4|281.2|281.3|281.1|1024
1614615560000|2021-03-01 16:19:20|281.4|281.2|281.3|281.1|281.4|281.2|281.3|281.1|0
1614615570000|2021-03-01 16:19:30|281.4|281.2|281.4|281.2|281.4|281.2|281.4|281.2|0
1614615580000|2021-03-01 16:19:40|281.5|281.3|281.5|281.3|281.5|281.3|281.4|281.2|4083
1614615590000|2021-03-01 16:19:50|281.4|281.2|281.4|281.2|281.5|281.3|281.4|281.2|0
1614615600000|2021-03-01 16:20:00|281.2|281.1|281.1|280.8|281.3|281.1|281.1|280.8|3390
1614615610000|2021-03-01 16:20:10|280.9|280.7|281.1|280.9|281.1|280.9|280.9|280.7|1252
1614615620000|2021-03-01 16:20:20|281|280.8|281|280.7|281.1|280.9|281|280.7|0
1614615630000|2021-03-01 16:20:30|281.1|280.8|281|280.7|281.1|280.8|281|280.7|0
1614615640000|2021-03-01 16:20:40|280.9|280.8|281|280.8|281|280.8|280.9|280.8|0
1614615650000|2021-03-01 16:20:50|280.9|280.7|281|280.7|281|280.7|280.9|280.6|1246
1614615660000|2021-03-01 16:21:00|280.9|280.6|280.8|280.6|280.9|280.7|280.8|280.6|1247
1614615670000|2021-03-01 16:21:10|280.7|280.5|280.7|280.5|280.8|280.6|280.7|280.5|3041
1614615680000|2021-03-01 16:21:20|280.8|280.6|280.7|280.4|280.8|280.6|280.7|280.4|0
1614615690000|2021-03-01 16:21:30|280.6|280.5|280.6|280.4|280.7|280.5|280.6|280.4|0
1614615700000|2021-03-01 16:21:40|280.7|280.5|280.6|280.4|280.7|280.5|280.5|280.3|1248
1614615710000|2021-03-01 16:21:50|280.5|280.3|280.6|280.3|280.7|280.4|280.5|280.3|0
1614615720000|2021-03-01 16:22:00|280.7|280.4|280.7|280.5|280.7|280.5|280.6|280.3|0
1614615730000|2021-03-01 16:22:10|280.6|280.4|280.6|280.4|280.7|280.5|280.6|280.4|0
1614615740000|2021-03-01 16:22:20|280.7|280.5|280.6|280.4|280.7|280.5|280.6|280.4|0
1614615750000|2021-03-01 16:22:30|280.7|280.5|280.7|280.5|280.7|280.5|280.7|280.5|0
1614615760000|2021-03-01 16:22:40|280.6|280.4|280.7|280.4|280.7|280.4|280.6|280.4|0
1614615770000|2021-03-01 16:22:50|280.6|280.3|280.7|280.4|280.7|280.5|280.6|280.3|0
1614615780000|2021-03-01 16:23:00|280.6|280.3|280.5|280.3|280.6|280.3|280.5|280.3|0
1614615790000|2021-03-01 16:23:10|280.6|280.4|280.5|280.3|280.6|280.4|280.5|280.3|50
1614615800000|2021-03-01 16:23:20|280.6|280.4|280.7|280.5|280.7|280.5|280.6|280.4|550
1614615810000|2021-03-01 16:23:30|280.8|280.3|280.7|280.4|280.8|280.4|280.6|280.3|805
1614615820000|2021-03-01 16:23:40|280.6|280.3|280.6|280.3|280.7|280.4|280.6|280.3|0
1614615830000|2021-03-01 16:23:50|280.5|280.4|280.5|280.3|280.6|280.4|280.5|280.3|49
1614615840000|2021-03-01 16:24:00|280.6|280.4|280.5|280.3|280.6|280.4|280.5|280.3|0
1614615850000|2021-03-01 16:24:10|280.6|280.4|280.6|280.4|280.6|280.4|280.5|280.3|0
1614615870000|2021-03-01 16:24:30|280.5|280.3|280.6|280.4|280.6|280.4|280.5|280.3|0
1614615880000|2021-03-01 16:24:40|280.5|280.3|280.6|280.4|280.6|280.4|280.5|280.3|0
1614615890000|2021-03-01 16:24:50|280.4|280.1|280.3|280.1|280.4|280.2|280.3|280.1|889
1614615900000|2021-03-01 16:25:00|280.4|280.2|280.3|280.1|280.4|280.2|280.3|280.1|2000
1614615910000|2021-03-01 16:25:10|280.4|280.2|280.5|280.3|280.5|280.3|280.4|280.2|5036
1614615920000|2021-03-01 16:25:20|280.4|280.2|280.4|280.2|280.5|280.3|280.4|280.2|0
1614615930000|2021-03-01 16:25:30|280.5|280.3|280.4|280.2|280.5|280.3|280.4|280.2|0
1614615940000|2021-03-01 16:25:40|280.5|280.3|280.5|280.3|280.5|280.3|280.5|280.3|0
1614615950000|2021-03-01 16:25:50|280.4|280.2|280.5|280.3|280.5|280.3|280.4|280.2|0
1614615960000|2021-03-01 16:26:00|280.6|280.4|280.3|280.1|280.6|280.4|280.3|280.1|6012
1614615970000|2021-03-01 16:26:10|280.4|280.2|280.4|280.1|280.5|280.3|280.4|280.1|0
1614615980000|2021-03-01 16:26:20|280.5|280.2|280.5|280.3|280.6|280.4|280.5|280.2|1097
1614615990000|2021-03-01 16:26:30|280.4|280.2|280.4|280.2|280.4|280.2|280.4|280.2|0
1614616000000|2021-03-01 16:26:40|280.5|280.3|280.4|280.2|280.5|280.3|280.4|280.2|15
1614616010000|2021-03-01 16:26:50|280.3|280.1|280.4|280.2|280.5|280.3|280.3|280.1|1000
1614616020000|2021-03-01 16:27:00|280.3|280.1|280|279.8|280.3|280.1|280|279.8|8756
1614616030000|2021-03-01 16:27:10|280.1|279.9|280|279.8|280.1|279.9|279.9|279.7|3657
1614616040000|2021-03-01 16:27:20|280.2|280|280.2|280|280.2|280|280.2|280|57
1614616050000|2021-03-01 16:27:30|280.1|279.9|280.2|280|280.2|280|280.1|279.9|0
1614616060000|2021-03-01 16:27:40|280.1|279.9|280.1|279.9|280.2|280|280.1|279.9|0
1614616070000|2021-03-01 16:27:50|280.2|280|280.1|279.9|280.2|280|280.1|279.9|870
1614616080000|2021-03-01 16:28:00|280|279.8|279.9|279.7|280.1|279.8|279.9|279.7|0
1614616090000|2021-03-01 16:28:10|280.1|279.9|280.2|280|280.2|280|280|279.8|1493
1614616100000|2021-03-01 16:28:20|280.1|279.9|280.2|280|280.2|280|280.1|279.9|0
1614616110000|2021-03-01 16:28:30|280.1|279.9|280.1|279.9|280.3|280|280.1|279.9|0
1614616120000|2021-03-01 16:28:40|280.2|280|280.2|280|280.2|280|280.1|279.9|0
1614616130000|2021-03-01 16:28:50|280.3|280.1|280.2|280|280.4|280.1|280.2|280|6570
1614616140000|2021-03-01 16:29:00|280.3|279.9|280.2|279.9|280.3|279.9|280.1|279.8|54
1614616150000|2021-03-01 16:29:10|280|279.7|280.1|279.9|280.1|279.9|280|279.7|0
1614616160000|2021-03-01 16:29:20|280|279.8|280|279.8|280.1|279.9|280|279.7|0
1614616170000|2021-03-01 16:29:30|280.1|279.9|280.1|279.9|280.1|279.9|280.1|279.9|0
1614616180000|2021-03-01 16:29:40|280.2|280|280.3|280.1|280.4|280.2|280.2|280|1321
1614616190000|2021-03-01 16:29:50|280.4|280.2|280.4|280.1|280.4|280.2|280.4|280.1|9
1614672020000|2021-03-02 08:00:20|279.8|279.7|280.5|280|282|280.3|279.8|279.7|192844
1614672030000|2021-03-02 08:00:30|280.4|279.9|280.3|279.9|280.4|280|280|279.7|12481
1614672040000|2021-03-02 08:00:40|280.4|280|280.4|280|280.5|280.3|280.4|280|4123
1614672050000|2021-03-02 08:00:50|280.3||280.3||280.4||280.3||0
1614672060000|2021-03-02 08:01:00|280.2|279.9|280.3|279.9|280.3|279.9|280|279.7|5151
1614672080000|2021-03-02 08:01:20||280||280||280||280|0
1614672090000|2021-03-02 08:01:30|280.1|280.1|280.5|280.3|280.5|280.3|280.1|280.1|7109
1614672100000|2021-03-02 08:01:40|280.7|280.4|281.6|281|281.6|281|280.7|280.4|3192
1614672110000|2021-03-02 08:01:50|281.5||281.4||281.6||281.4||0
1614672120000|2021-03-02 08:02:00|281.6|280.9|281.4|280.8|281.6|280.9|280.6|280.3|64565
1614672130000|2021-03-02 08:02:10|281.3|280.9|281.5|280.9|281.5|280.9|281.2|280.8|2000
1614672140000|2021-03-02 08:02:20|281.6|281|281.6|281|281.6|281|281.6|281|35
1614672150000|2021-03-02 08:02:30|281.5|281.1|281.5|281|281.5|281.2|281.5|281|3487
1614672160000|2021-03-02 08:02:40|281.3||281.3||281.3||281.3||0
1614672170000|2021-03-02 08:02:50|281.5|281.1|281.4|281.2|281.5|281.2|281.4|281.1|0
1614672180000|2021-03-02 08:03:00|281.5|281.3|281.7|281.3|281.7|281.3|281.5|281.2|4189
1614672190000|2021-03-02 08:03:10|281.8|281.4|281.9|281.5|282|281.8|281.8|281.3|4165
1614672210000|2021-03-02 08:03:30|282|281.9|282.2|281.9|282.2|281.9|282|281.6|5145
1614672220000|2021-03-02 08:03:40|282.3|282|282.1|281.8|282.3|282|282.1|281.7|4572
1614672230000|2021-03-02 08:03:50||281.9||281.9||281.9||281.9|0
1614672240000|2021-03-02 08:04:00|282.3|282|282.3|282|282.3|282|282.2|281.9|11028
1614672250000|2021-03-02 08:04:10|282.2|281.9|282.6|282.3|282.6|282.5|282.1|281.7|50464
1614672260000|2021-03-02 08:04:20|282.5|282.2|282.5|281.9|282.5|282.2|282.5|281.9|1709
1614672270000|2021-03-02 08:04:30||282||282.2||282.2||282|0
1614672280000|2021-03-02 08:04:40|282.6|282.3|282.5|282.3|282.6|282.3|282.5|282.3|2272
1614672290000|2021-03-02 08:04:50|282.7|282.4|282.5|282.3|282.7|282.5|282.5|282.3|10492
1614672300000|2021-03-02 08:05:00|282.4|282.2|282.9|282.7|283|282.7|282.4|282|20925
1614672310000|2021-03-02 08:05:10|283|282.9|282.8|282.6|283|282.9|282.8|282.5|24880
1614672320000|2021-03-02 08:05:20|282.7|282.5|282.7|282.4|282.7|282.5|282.7|282.3|4641
1614672340000|2021-03-02 08:05:40|282.6|282.5|282.5|282.2|282.6|282.5|282.5|282.2|12107
1614672350000|2021-03-02 08:05:50|282.4|282|282.1|281.8|282.4|282.3|282.1|281.8|30097
1614672360000|2021-03-02 08:06:00|282|281.7|281.9|281.5|282|281.7|281.9|281.5|1773
1614672400000|2021-03-02 08:06:40|282|281.6|282.2|281.8|282.2|281.8|281.9|281.6|6018
1614672410000|2021-03-02 08:06:50|282.3|282|282.6|282.3|282.7|282.3|282.3|282|11501
1614672420000|2021-03-02 08:07:00|282.5|282.2|282.3|282.1|282.5|282.3|282.3|282.1|6614
1614672430000|2021-03-02 08:07:10|282.4|282.3|282.6|282.3|282.6|282.3|282.3|282.1|10321
1614672440000|2021-03-02 08:07:20||282.4||282.4||282.4||282.4|700
1614672450000|2021-03-02 08:07:30|282.7|282.5|282.5|282.3|282.8|282.5|282.5|282.3|23201
1614672460000|2021-03-02 08:07:40|282.6|282.2|282|281.7|282.6|282.2|281.8|281.4|20529
1614672470000|2021-03-02 08:07:50|282.1|281.8|282.1|281.8|282.1|281.8|282.1|281.8|0
1614672490000|2021-03-02 08:08:10|282.2|281.9|282.6|282.4|282.6|282.4|282.1|281.9|17027
1614672500000|2021-03-02 08:08:20|282.7|282.5|282.6|282.4|282.7|282.5|282.6|282.4|17644
1614672510000|2021-03-02 08:08:30|282.5|282.3|282.4|282.2|282.5|282.3|282.4|282.1|13648
1614672530000|2021-03-02 08:08:50|282.5|282.3|282.4|282.1|282.5|282.3|282.4|282.1|12494
1614672540000|2021-03-02 08:09:00|282.3|282|282.3|281.9|282.4|282.1|282.3|281.9|2000
1614672550000|2021-03-02 08:09:10|282.4|282|282.4|282.2|282.4|282.2|282.4|282|0
1614672560000|2021-03-02 08:09:20|282.5|282.3|282.6|282.4|282.6|282.4|282.4|282.3|7866
1614672580000|2021-03-02 08:09:40|282.5|282.5|282.5|282.2|282.5|282.5|282.5|282.2|9240
1614672590000|2021-03-02 08:09:50||282.3||282.3||282.3||282.3|0
1614672600000|2021-03-02 08:10:00|282.6|282.4|282.6|282.4|282.6|282.4|282.5|282.4|8588
1614672620000|2021-03-02 08:10:20|282.7|282.5|282.7|282.5|282.7|282.6|282.6|282.4|9286
1614672650000|2021-03-02 08:10:50|282.9|282.8|282.9|282.7|282.9|282.8|282.7|282.5|36530
1614672660000|2021-03-02 08:11:00|283||282.9||283||282.9||0
1614672670000|2021-03-02 08:11:10|283|282.6|282.9|282.6|283|282.7|282.7|282.5|23676
1614672680000|2021-03-02 08:11:20|282.8|282.7|282.8|282.5|282.8|282.7|282.7|282.4|3722
1614672700000|2021-03-02 08:11:40|282.7||282.6||282.7||282.6||2988
1614672710000|2021-03-02 08:11:50|282.5|282.4|282.4|282.2|282.5|282.4|282.4|282.2|14365
1614672720000|2021-03-02 08:12:00|282.5|282.3|282.5|282.3|282.5|282.3|282.4|282.2|4018
1614672730000|2021-03-02 08:12:10|282.6|282.4|282.6|282.4|282.7|282.4|282.5|282.4|32921
1614672750000|2021-03-02 08:12:30|282.7|282.5|282.8|282.6|282.8|282.6|282.6|282.5|9634
1614672760000|2021-03-02 08:12:40|282.9|282.7|282.9|282.7|282.9|282.7|282.9|282.7|500
1614672770000|2021-03-02 08:12:50|282.8||282.8||282.9||282.8||0
1614672780000|2021-03-02 08:13:00|282.9||282.9||283||282.9||18
1614672800000|2021-03-02 08:13:20|283||283||283||283||0
1614672810000|2021-03-02 08:13:30|282.9|282.8|282.8|282.7|282.9|282.8|282.8|282.7|3372
1614672840000|2021-03-02 08:14:00|282.7|282.6|282.9|282.7|283|282.9|282.7|282.6|29826
1614672860000|2021-03-02 08:14:20|283||283||283||283||0
1614672870000|2021-03-02 08:14:30|282.9|282.8|283|282.8|283|282.9|282.9|282.8|27382
1614672880000|2021-03-02 08:14:40|283.1|282.9|283.2|283.1|283.2|283.1|283|282.9|87952
1614672890000|2021-03-02 08:14:50|283.4|283.2|283.5|283.3|283.5|283.3|283.4|283.2|20797
1614672900000|2021-03-02 08:15:00|283.6|283.4|283.6|283.2|283.7|283.5|283.6|283.2|16983
1614672910000|2021-03-02 08:15:10|283.7|283.3|283.3|283.1|283.8|283.6|283.3|283|48394
1614672920000|2021-03-02 08:15:20|283.2|283|283.5|283.4|283.6|283.4|283.2|283|45219
1614672930000|2021-03-02 08:15:30|283.6|283.5|284|283.9|284|283.9|283.6|283.5|58612
1614672940000|2021-03-02 08:15:40|283.9|283.8|284|283.8|284.1|284|283.9|283.7|74420
1614672950000|2021-03-02 08:15:50|284.1|283.9|283.7|283.5|284.3|284.1|283.7|283.5|29680
1614672960000|2021-03-02 08:16:00|283.8|283.6|283.8|283.6|283.8|283.6|283.8|283.6|0
1614672970000|2021-03-02 08:16:10||283.7||283.7||283.7||283.6|0
1614672980000|2021-03-02 08:16:20|283.7|283.6|283.8|283.7|283.8|283.7|283.6|283.4|27914
1614672990000|2021-03-02 08:16:30|283.9|283.8|284|283.9|284|283.9|283.8|283.7|44798
1614673000000|2021-03-02 08:16:40|284.1|284|284.1|284|284.1|284|284|283.9|16899
1614673020000|2021-03-02 08:17:00|284|283.9|283.9|283.8|284.1|283.9|283.9|283.7|125254
1614673030000|2021-03-02 08:17:10|283.8|283.7|283.8|283.7|283.9|283.7|283.8|283.7|25568
1614673040000|2021-03-02 08:17:20|283.9|283.8|283.9|283.7|284|283.8|283.8|283.7|26703
1614673080000|2021-03-02 08:18:00||283.8||283.7||283.8||283.7|2166
1614673090000|2021-03-02 08:18:10|283.8|283.8|283.9|283.7|283.9|283.8|283.8|283.7|3092
1614673100000|2021-03-02 08:18:20|283.8|283.6|283.4|283.3|283.8|283.6|283.4|283.2|49243
1614673110000|2021-03-02 08:18:30|283.5|283.2|283.4|283.3|283.5|283.3|283.4|283.2|19537
1614673120000|2021-03-02 08:18:40|283.3|283.2|283.3|283.2|283.4|283.2|283.3|283.1|2897
1614673130000|2021-03-02 08:18:50|283.4|283.3|283.5|283.4|283.6|283.4|283.2|283|69654
1614673140000|2021-03-02 08:19:00|283.4|283.2|283.7|283.5|283.7|283.5|283.3|283.2|18619
1614673150000|2021-03-02 08:19:10|283.8|283.6|283.7|283.6|283.9|283.7|283.7|283.6|5802
1614673160000|2021-03-02 08:19:20|283.8|283.7|283.8|283.7|283.9|283.7|283.7|283.6|7785
1614673170000|2021-03-02 08:19:30|283.9|283.6|283.8|283.6|283.9|283.6|283.7|283.6|1339
1614673200000|2021-03-02 08:20:00|283.7||283.7||283.7||283.7||0
1614673230000|2021-03-02 08:20:30|283.6|283.5|283.6|283.3|283.7|283.5|283.6|283.3|8755
1614673240000|2021-03-02 08:20:40|283.5|283.2|283.6|283.5|283.6|283.5|283.3|283.1|8393
1614673260000|2021-03-02 08:21:00|283.7|283.6|283.8|283.7|283.8|283.7|283.6|283.5|88526
1614673270000|2021-03-02 08:21:10|283.9|283.8|283.9|283.7|284|283.8|283.8|283.7|8135
1614673280000|2021-03-02 08:21:20|284|283.8|283.9|283.8|284|283.8|283.9|283.8|0
1614673290000|2021-03-02 08:21:30|284|283.7|283.9|283.7|284|283.8|283.8|283.7|49184
1614673300000|2021-03-02 08:21:40|283.8|283.8|283.9|283.7|283.9|283.8|283.8|283.7|7352
1614673310000|2021-03-02 08:21:50|283.8||283.9||283.9||283.8||0
1614673320000|2021-03-02 08:22:00|284|283.8|283.9|283.7|284|283.8|283.9|283.7|0
1614673330000|2021-03-02 08:22:10|284|283.8|284|283.9|284.1|283.9|283.9|283.8|56770
1614673350000|2021-03-02 08:22:30|283.9|283.8|284|283.8|284|283.9|283.9|283.8|7147
1614673360000|2021-03-02 08:22:40|283.9||283.9||283.9||283.9||0
1614673370000|2021-03-02 08:22:50|284|283.9|283.9|283.8|284|283.9|283.9|283.8|3318
1614673380000|2021-03-02 08:23:00|284|283.9|284|283.9|284.1|283.9|284|283.9|14242
1614673390000|2021-03-02 08:23:10|284.1|284|284.3|284.1|284.4|284.3|284|283.9|90900
1614673400000|2021-03-02 08:23:20|284.2|284|284.1|284|284.2|284|284.1|283.9|12913
1614673410000|2021-03-02 08:23:30|284|283.9|284|283.8|284|283.9|284|283.8|4698
1614673420000|2021-03-02 08:23:40|283.8|283.7|283.8|283.7|283.8|283.7|283.8|283.7|14960
1614673430000|2021-03-02 08:23:50|||||||||10000
1614673500000|2021-03-02 08:25:00|283.7|283.6|283.8|283.7|283.8|283.7|283.6|283.4|277333
1614673510000|2021-03-02 08:25:10|283.9||284||284||283.8||12377
1614673520000|2021-03-02 08:25:20|283.9|283.8|284|283.9|284|283.9|283.9|283.7|23070
1614673540000|2021-03-02 08:25:40|283.9|283.8|283.8|283.7|283.9|283.8|283.8|283.7|10524
1614673550000|2021-03-02 08:25:50|283.7|283.6|283.7|283.6|283.7|283.6|283.7|283.6|4355
1614673560000|2021-03-02 08:26:00|283.8|283.7|283.8|283.7|283.8|283.7|283.7|283.6|13688
1614673570000|2021-03-02 08:26:10|283.9|283.6|283.8|283.7|283.9|283.7|283.8|283.6|2998
1614673630000|2021-03-02 08:27:10|283.7|283.6|283.5|283.3|283.7|283.6|283.4|283.3|54848
1614673640000|2021-03-02 08:27:20|283.4|283.2|283.3|283.1|283.4|283.2|283.3|283.1|3019
1614673660000|2021-03-02 08:27:40|283.4|283.2|283.4|283.3|283.4|283.3|283.4|283.2|6938
1614673670000|2021-03-02 08:27:50|283.3|283.2|283.3|283.1|283.3|283.2|283.3|283.1|1776
1614673690000|2021-03-02 08:28:10|283.2|283|283.1|283|283.2|283|283.1|283|3148
1614673700000|2021-03-02 08:28:20|||||||||1316
1614673710000|2021-03-02 08:28:30|283.2|283.1|283.3|283.1|283.4|283.3|283.2|283.1|13032
1614673720000|2021-03-02 08:28:40|283.4|283.2|283.4|283.3|283.4|283.3|283.4|283.2|2115
1614673750000|2021-03-02 08:29:10|283.3|283.2|283.3|283.1|283.3|283.2|283.3|283.1|4163
1614673770000|2021-03-02 08:29:30|283.2||283.3||283.3||283.2||0
1614673790000|2021-03-02 08:29:50|||||||||759
1614673800000|2021-03-02 08:30:00|283.4|283.2|283.3|283.2|283.4|283.3|283.3|283.2|11936
1614673820000|2021-03-02 08:30:20|283.4|283.3|283.4|283.3|283.4|283.3|283.4|283.3|1915
1614673860000|2021-03-02 08:31:00|283.5|283.4|283.6|283.4|283.6|283.5|283.5|283.4|7727
1614673870000|2021-03-02 08:31:10|283.5||283.5||283.5||283.5||0
1614673880000|2021-03-02 08:31:20|283.4|283.3|283.4|283.3|283.5|283.3|283.4|283.3|3654
1614673890000|2021-03-02 08:31:30|283.5||283.5||283.5||283.5||834
1614673900000|2021-03-02 08:31:40||283.4||283.4||283.4||283.4|0
1614673910000|2021-03-02 08:31:50|283.6|283.5|283.6|283.5|283.6|283.5|283.6|283.4|0
1614673920000|2021-03-02 08:32:00|283.7|283.6|283.7|283.5|283.7|283.6|283.6|283.5|4472
1614673940000|2021-03-02 08:32:20|283.6|283.4|283.5|283.3|283.6|283.4|283.4|283.3|4915
1614673950000|2021-03-02 08:32:30|283.4|283.2|283.4|283.2|283.4|283.2|283.4|283.2|7964
1614673960000|2021-03-02 08:32:40|283.5|283.3|283.5|283.4|283.5|283.4|283.5|283.3|1219
1614674050000|2021-03-02 08:34:10|283.6|283.5|283.4|283.3|283.6|283.5|283.3|283.2|20502
1614674060000|2021-03-02 08:34:20|283.5|283.4|283.5|283.4|283.5|283.4|283.5|283.4|1235
1614674070000|2021-03-02 08:34:30|283.6|283.5|283.5|283.4|283.7|283.5|283.5|283.4|2011
1614674090000|2021-03-02 08:34:50|283.6|283.5|283.5|283.4|283.7|283.5|283.5|283.4|3296
1614674100000|2021-03-02 08:35:00|283.4|283.3|283.5|283.4|283.5|283.4|283.4|283.3|8843
1614674110000|2021-03-02 08:35:10|283.6||283.5||283.6||283.5||4244
1614674120000|2021-03-02 08:35:20|283.6||283.6||283.6||283.6||0
1614674130000|2021-03-02 08:35:30|283.7|283.5|283.7|283.5|283.7|283.5|283.7|283.5|73
1614674140000|2021-03-02 08:35:40|283.6|283.6|283.7|283.5|283.7|283.6|283.6|283.5|0
1614674150000|2021-03-02 08:35:50||283.6||283.6||283.6||283.6|0
1614674160000|2021-03-02 08:36:00|283.8|283.7|283.8|283.7|283.9|283.7|283.8|283.6|0
1614674180000|2021-03-02 08:36:20|283.7|283.6|283.7|283.6|283.8|283.7|283.7|283.6|5903
1614674190000|2021-03-02 08:36:30|283.8|283.7|283.8|283.6|283.8|283.7|283.8|283.6|2853
1614674200000|2021-03-02 08:36:40|283.7||283.8||283.8||283.7||0
1614674210000|2021-03-02 08:36:50||283.7||283.7||283.7||283.7|0
1614674220000|2021-03-02 08:37:00|||||||||750
1614674250000|2021-03-02 08:37:30|283.9|283.8|283.9|283.8|284|283.8|283.9|283.8|2027
1614674270000|2021-03-02 08:37:50|284|283.9|283.9|283.8|284|283.9|283.9|283.8|4968
1614674280000|2021-03-02 08:38:00|284|283.9|284.2|284|284.2|284|284|283.9|16190
1614674290000|2021-03-02 08:38:10|284.1||284.1||284.1||284.1||0
1614674300000|2021-03-02 08:38:20|284.2|284.1|284.1|284|284.2|284.1|284.1|284|1847
1614674340000|2021-03-02 08:39:00|284.2|284.1|284.4|284.2|284.4|284.2|284.1|284|4241
1614674350000|2021-03-02 08:39:10|284.3||284.3||284.3||284.3||0
1614674360000|2021-03-02 08:39:20|284.2|284.1|284.3|284.1|284.3|284.1|284.2|284.1|2055
1614674370000|2021-03-02 08:39:30|284.4|284.2|284.3|284.1|284.4|284.3|284.2|284.1|7774
1614674380000|2021-03-02 08:39:40||284.2||284.2||284.2||284.1|750
1614674390000|2021-03-02 08:39:50||284.1||284.1||284.1||284.1|482
1614674400000|2021-03-02 08:40:00|284.4|284.2|284.4|284.2|284.4|284.2|284.4|284.2|1116
1614674420000|2021-03-02 08:40:20|284.5|284.3|284.5|284.3|284.5|284.4|284.4|284.3|3039
1614674430000|2021-03-02 08:40:30|284.4||284.5||284.5||284.4||0
1614674440000|2021-03-02 08:40:40|284.4||284.5||284.5||284.4||500
1614674450000|2021-03-02 08:40:50|||||||||20
1614674460000|2021-03-02 08:41:00|284.6|284.4|284.5|284.4|284.6|284.5|284.5|284.3|2000
1614674470000|2021-03-02 08:41:10|||||||||1000
1614674500000|2021-03-02 08:41:40|284.6|284.5|284.6|284.4|284.6|284.5|284.4|284.3|30761
1614674510000|2021-03-02 08:41:50|284.7|284.5|284.7|284.5|284.7|284.6|284.6|284.5|1622
1614674520000|2021-03-02 08:42:00|284.6||284.7||284.7||284.6||0
1614674530000|2021-03-02 08:42:10|284.6|284.6|284.6|284.5|284.7|284.6|284.6|284.5|5469
1614674540000|2021-03-02 08:42:20|284.7||284.6||284.7||284.6||0
1614674550000|2021-03-02 08:42:30|284.7|284.6|284.8|284.7|284.9|284.7|284.7|284.6|29701
1614674560000|2021-03-02 08:42:40|284.9|284.8|284.7|284.6|285|284.9|284.7|284.6|101065
1614674570000|2021-03-02 08:42:50|284.8|284.5|284.8|284.6|284.8|284.7|284.8|284.5|13287
1614674580000|2021-03-02 08:43:00|284.9|284.7|284.9|284.8|285|284.9|284.9|284.7|16676
1614674590000|2021-03-02 08:43:10|285|284.9|284.9|284.8|285|284.9|284.9|284.8|0
1614674600000|2021-03-02 08:43:20|285|284.9|285|284.9|285|284.9|285|284.9|33
1614674610000|2021-03-02 08:43:30|285.1|285|284.9|284.7|285.2|285.1|284.8|284.7|148187
1614674620000|2021-03-02 08:43:40|285|284.8|284.9|284.7|285|284.9|284.8|284.7|9998
1614674630000|2021-03-02 08:43:50||284.8||284.7||284.8||284.7|0
1614674640000|2021-03-02 08:44:00|285|284.8|284.9|284.7|285|284.9|284.9|284.7|5043
1614674650000|2021-03-02 08:44:10|284.8|284.8|284.9|284.8|284.9|284.8|284.8|284.7|11176
1614674660000|2021-03-02 08:44:20|285|284.9|284.9|284.8|285|284.9|284.9|284.8|3663
1614674670000|2021-03-02 08:44:30|285|284.9|285|284.9|285|284.9|285|284.9|0
1614674680000|2021-03-02 08:44:40||284.8||284.9||284.9||284.8|1812
1614674690000|2021-03-02 08:44:50|||||||||8000
1614674700000|2021-03-02 08:45:00|284.9|284.8|284.9|284.7|285|284.8|284.8|284.6|15015
1614674710000|2021-03-02 08:45:10|285|284.8|284.9|284.7|285|284.8|284.9|284.7|0
1614674720000|2021-03-02 08:45:20|284.8|284.6|284.8|284.7|284.9|284.8|284.7|284.6|9282
1614674730000|2021-03-02 08:45:30|284.9|284.9|284.8|284.7|285|284.9|284.8|284.7|6843
1614674800000|2021-03-02 08:46:40|284.9|284.8|284.9|284.8|285|284.8|284.9|284.8|3383
1614674810000|2021-03-02 08:46:50|285|284.9|285|284.9|285.1|284.9|285|284.9|9578
1614674820000|2021-03-02 08:47:00|284.9|284.8|284.9|284.8|284.9|284.8|284.9|284.8|5065
1614674830000|2021-03-02 08:47:10|285|284.9|285|284.9|285|284.9|285|284.8|321
1614674840000|2021-03-02 08:47:20|284.9|284.8|284.9|284.8|285|284.8|284.9|284.8|2345
1614674860000|2021-03-02 08:47:40|284.8|284.7|284.8|284.7|284.8|284.7|284.8|284.6|6057
1614674870000|2021-03-02 08:47:50||284.6||284.7||284.7||284.6|0
1614674880000|2021-03-02 08:48:00|284.7|284.6|284.8|284.7|284.8|284.7|284.7|284.6|3309
1614674910000|2021-03-02 08:48:30|284.9|284.8|284.8|284.7|284.9|284.8|284.8|284.7|7757
1614674920000|2021-03-02 08:48:40|||||||||60
1614674940000|2021-03-02 08:49:00|284.9|284.8|285|284.8|285|284.9|284.9|284.8|2802
1614674970000|2021-03-02 08:49:30|284.9||284.9||285||284.9||2000
1614674990000|2021-03-02 08:49:50|285||285||285||285||1436
1614675010000|2021-03-02 08:50:10|284.9|284.9|284.9|284.8|285|284.9|284.9|284.8|4000
1614675020000|2021-03-02 08:50:20|285|284.9|285|284.9|285|284.9|285|284.9|1654
1614675080000|2021-03-02 08:51:20|285.1|284.8|284.9|284.8|285.1|284.9|284.9|284.8|67052
1614675090000|2021-03-02 08:51:30|285|284.9|284.9|284.7|285|284.9|284.9|284.7|21519
1614675100000|2021-03-02 08:51:40|285|284.8|285|284.9|285.1|284.9|285|284.7|15954
1614675130000|2021-03-02 08:52:10|||||||||300
1614675150000|2021-03-02 08:52:30|284.9|284.8|284.9|284.8|284.9|284.8|284.9|284.8|16686
1614675160000|2021-03-02 08:52:40|285|284.9|284.9|284.8|285|284.9|284.9|284.7|1137
1614675180000|2021-03-02 08:53:00|285|284.9|285|284.9|285|284.9|285|284.9|914
1614675220000|2021-03-02 08:53:40|285.1|285|285|284.9|285.1|285|285|284.9|22407
1614675250000|2021-03-02 08:54:10|285.1|285|285.2|285|285.2|285.1|285.1|285|6934
1614675270000|2021-03-02 08:54:30||285.1||285.1||285.1||285.1|0
1614675280000|2021-03-02 08:54:40|285.3|285.2|285.2|285.1|285.3|285.2|285.2|285.1|4973
1614675300000|2021-03-02 08:55:00|285.1|285|285.2|285|285.2|285.1|285|284.9|28415
1614675320000|2021-03-02 08:55:20|285.1||285.1||285.2||285.1||0
1614675330000|2021-03-02 08:55:30|285.2||285.2||285.2||285.1||0
1614675340000|2021-03-02 08:55:40|285.1||285.1||285.1||285.1||0
1614675360000|2021-03-02 08:56:00|285.2|285.1|285.2|285.1|285.2|285.1|285.2|285.1|5531
1614675370000|2021-03-02 08:56:10|285.3|285.2|285.3|285.2|285.3|285.2|285.3|285.2|7618
1614675400000|2021-03-02 08:56:40||285.1||285.2||285.2||285.1|5928
1614675410000|2021-03-02 08:56:50|285.4|285.3|285.5|285.3|285.5|285.4|285.4|285.3|26918
1614675420000|2021-03-02 08:57:00|285.6|285.4|285.5|285.4|285.6|285.5|285.5|285.4|7639
1614675440000|2021-03-02 08:57:20|285.4|285.3|285.5|285.3|285.5|285.3|285.4|285.3|6192
1614675460000|2021-03-02 08:57:40||285.4||285.4||285.4||285.4|0
1614675470000|2021-03-02 08:57:50|285.4|285.3|285.4|285.2|285.4|285.3|285.3|285.2|39849
1614675480000|2021-03-02 08:58:00|285.3|284.9|284.9|284.7|285.3|284.9|284.9|284.7|52414
1614675500000|2021-03-02 08:58:20|284.8|284.6|284.9|284.7|285|284.8|284.8|284.6|16424
1614675510000|2021-03-02 08:58:30|285|284.8|285.1|284.9|285.1|285|285|284.8|5708
1614675520000|2021-03-02 08:58:40|285.2|285|285.3|285.1|285.3|285.2|285.2|285|3148
1614675530000|2021-03-02 08:58:50|285.2||285.2||285.2||285.2||0
1614675540000|2021-03-02 08:59:00|285.1|285|285.2|285.1|285.2|285.1|285.1|285|5908
1614675560000|2021-03-02 08:59:20|285.1|285|285.2|285|285.2|285|285.1|285|1688
1614675580000|2021-03-02 08:59:40|285.3||285.2||285.3||285.2||0
1614675600000|2021-03-02 09:00:00||285.1||285.1||285.1||285.1|0
1614675610000|2021-03-02 09:00:10|||||||||220
1614675650000|2021-03-02 09:00:50|285.1|285|285.1|285|285.2|285|285.1|285|16269
1614675660000|2021-03-02 09:01:00|285.2|285.1|285.2|285.1|285.2|285.1|285.2|285|7483
1614675670000|2021-03-02 09:01:10||285||285||285||285|337
1614675680000|2021-03-02 09:01:20|285.3|285.1|285.4|285.3|285.4|285.3|285.3|285.1|5129
1614675690000|2021-03-02 09:01:30|285.5|285.4|285.6|285.5|285.6|285.5|285.5|285.4|1500
1614675700000|2021-03-02 09:01:40|285.5|285.4|285.6|285.4|285.6|285.4|285.5|285.4|8700
1614675710000|2021-03-02 09:01:50|285.7|285.5|285.7|285.6|285.7|285.6|285.7|285.5|3609
1614675750000|2021-03-02 09:02:30|||||||||120
1614675760000|2021-03-02 09:02:40|||||||||1000
1614675770000|2021-03-02 09:02:50|||||||||400
1614675780000|2021-03-02 09:03:00|285.6|285.5|285.6|285.4|285.6|285.5|285.6|285.4|8070
1614675800000|2021-03-02 09:03:20|285.5||285.6||285.6||285.5||0
1614675810000|2021-03-02 09:03:30|285.5|285.3|285.4|285.3|285.6|285.3|285.4|285.3|6316
1614675860000|2021-03-02 09:04:20|285.3|285.2|285.2|285.1|285.3|285.2|285.2|285.1|8282
1614675880000|2021-03-02 09:04:40|285.3||285.3||285.3||285.3||1697
1614675900000|2021-03-02 09:05:00|||||||||500
1614675930000|2021-03-02 09:05:30||285.2||285.2||285.2||285.2|250
1614675940000|2021-03-02 09:05:40|285.4||285.3||285.4||285.3||6247
1614675960000|2021-03-02 09:06:00|285.4|285.3|285.4|285.3|285.4|285.3|285.4|285.3|3159
1614675990000|2021-03-02 09:06:30|||||||||160
1614676020000|2021-03-02 09:07:00|285.5|285.4|285.5|285.4|285.5|285.4|285.4|285.3|77340
1614676050000|2021-03-02 09:07:30|285.6|285.5|285.4|285.3|285.6|285.5|285.4|285.3|10406
1614676060000|2021-03-02 09:07:40|285.3|285.2|285.4|285.2|285.4|285.3|285.3|285.2|11371
1614676070000|2021-03-02 09:07:50|285.5|285.3|285.5|285.3|285.6|285.4|285.4|285.3|18760
1614676080000|2021-03-02 09:08:00|285.4|285.2|285.4|285.2|285.4|285.2|285.3|285.2|15256
1614676090000|2021-03-02 09:08:10|285.5|285.3|285.4|285.3|285.5|285.4|285.4|285.3|7166
1614676100000|2021-03-02 09:08:20|285.5|285.4|285.5|285.4|285.5|285.4|285.5|285.4|2325
1614676120000|2021-03-02 09:08:40|285.6|285.5|285.6|285.5|285.6|285.5|285.6|285.5|1852
1614676130000|2021-03-02 09:08:50|285.7|285.6|285.6|285.5|285.8|285.7|285.6|285.5|22271
1614676140000|2021-03-02 09:09:00|285.7||285.7||285.7||285.7||707
1614676160000|2021-03-02 09:09:20|285.8|285.6|285.8|285.7|285.8|285.7|285.8|285.5|3118
1614676170000|2021-03-02 09:09:30|285.9||285.8||285.9||285.8||10907
1614676180000|2021-03-02 09:09:40|285.7|285.6|285.7|285.6|285.7|285.6|285.7|285.6|7340
1614676190000|2021-03-02 09:09:50|285.8|285.7|285.9|285.7|285.9|285.7|285.7|285.7|2796
1614676200000|2021-03-02 09:10:00|285.8||285.8||285.8||285.8||0
1614676210000|2021-03-02 09:10:10|285.7|285.6|285.8|285.7|285.8|285.7|285.7|285.5|9496
1614676220000|2021-03-02 09:10:20|285.9|285.6|285.9|285.7|285.9|285.8|285.7|285.6|10423
1614676230000|2021-03-02 09:10:30|286|285.8|285.9|285.8|286|285.8|285.8|285.7|25634
1614676240000|2021-03-02 09:10:40|285.8|285.7|285.9|285.8|286|285.8|285.8|285.7|4796
1614676250000|2021-03-02 09:10:50|285.8|285.7|285.8|285.7|285.8|285.7|285.8|285.7|4
1614676260000|2021-03-02 09:11:00|285.7|285.6|285.8|285.7|285.8|285.7|285.7|285.6|0
1614676270000|2021-03-02 09:11:10|285.7|285.6|285.7|285.6|285.7|285.6|285.7|285.6|1693
1614676280000|2021-03-02 09:11:20|285.8||285.7||285.8||285.7||1225
1614676290000|2021-03-02 09:11:30|285.6|285.5|285.6|285.4|285.6|285.5|285.5|285.3|5966
1614676300000|2021-03-02 09:11:40|285.7|285.5|285.7|285.5|285.7|285.5|285.7|285.4|25
1614676310000|2021-03-02 09:11:50|285.6||285.6||285.6||285.6||0
1614676370000|2021-03-02 09:12:50|285.7|285.6|285.7|285.5|285.7|285.6|285.7|285.5|4909
1614676380000|2021-03-02 09:13:00|285.6||285.6||285.6||285.6||0
1614676390000|2021-03-02 09:13:10|285.5|285.4|285.6|285.4|285.6|285.4|285.5|285.3|32622
1614676400000|2021-03-02 09:13:20|285.5|285.5|285.6|285.4|285.6|285.5|285.5|285.4|0
1614676420000|2021-03-02 09:13:40|285.5|285.3|285.4|285.2|285.6|285.3|285.4|285.2|1524
1614676430000|2021-03-02 09:13:50|285.3|285.1|285.3|285.2|285.3|285.2|285.3|285.1|2500
1614676440000|2021-03-02 09:14:00|285.2|285.1|285.3|285.1|285.3|285.2|285.2|285|10402
1614676460000|2021-03-02 09:14:20|285.2||285.3||285.3||285.2||1060
1614676490000|2021-03-02 09:14:50|285.4|285.2|285|284.9|285.4|285.3|285|284.9|18355
1614676500000|2021-03-02 09:15:00|284.9|284.8|284.8|284.7|284.9|284.8|284.8|284.7|3054
1614676510000|2021-03-02 09:15:10|284.7|284.6|284.7|284.6|284.7|284.6|284.7|284.6|4624
1614676530000|2021-03-02 09:15:30|284.9|284.7|284.9|284.8|284.9|284.8|284.9|284.7|9037
1614676540000|2021-03-02 09:15:40||284.7||284.7||284.7||284.7|7363
1614676550000|2021-03-02 09:15:50|284.8|284.8|284.8|284.6|284.8|284.8|284.7|284.6|7016
1614676560000|2021-03-02 09:16:00|284.7|284.5|284.7|284.6|284.7|284.6|284.7|284.5|0
1614676590000|2021-03-02 09:16:30|284.8|284.7|284.7|284.6|284.8|284.7|284.7|284.6|7245
1614676630000|2021-03-02 09:17:10|284.8|284.7|284.9|284.8|285|284.8|284.8|284.7|3775
1614676640000|2021-03-02 09:17:20|||||||||650
1614676720000|2021-03-02 09:18:40|284.8|284.7|284.9|284.8|285|284.8|284.8|284.7|15930
1614676760000|2021-03-02 09:19:20|||||||||3000
1614676770000|2021-03-02 09:19:30|285|284.9|285|284.9|285.1|285|285|284.9|4834
1614676800000|2021-03-02 09:20:00|284.9|284.8|284.9|284.8|284.9|284.8|284.9|284.8|2002
1614676820000|2021-03-02 09:20:20|285|284.9|285|284.9|285|284.9|285|284.9|535
1614676830000|2021-03-02 09:20:30|284.9|284.8|284.9|284.7|284.9|284.8|284.9|284.7|7320
1614676840000|2021-03-02 09:20:40||284.8||284.7||284.8||284.7|0
1614676850000|2021-03-02 09:20:50|284.8|284.6|284.8|284.6|284.8|284.6|284.7|284.5|14978
1614676860000|2021-03-02 09:21:00|284.7|284.5|284.5|284.3|284.7|284.5|284.4|284.3|27975
1614676870000|2021-03-02 09:21:10|284.4|284.2|284.4|284.2|284.4|284.2|284.3|284.2|18524
1614676880000|2021-03-02 09:21:20|284.3|284.1|284.3|284.2|284.4|284.2|284.3|284.1|11307
1614676890000|2021-03-02 09:21:30|284.4|284.3|284.4|284.2|284.4|284.3|284.3|284.2|9566
1614676900000|2021-03-02 09:21:40|284.5|284.3|284.4|284.2|284.6|284.4|284.4|284.2|30428
1614676910000|2021-03-02 09:21:50|284.3||284.3||284.3||284.3||1000
1614676920000|2021-03-02 09:22:00|284.4|284.1|284.2|284.1|284.4|284.1|284.1|284|17768
1614676930000|2021-03-02 09:22:10|284.1|284|284.1|284|284.2|284|284.1|283.9|16537
1614676940000|2021-03-02 09:22:20|284|283.9|284|283.9|284.1|283.9|283.9|283.8|20293
1614676950000|2021-03-02 09:22:30|284.1||284.1||284.1||284.1||0
1614676960000|2021-03-02 09:22:40|284|284|284|283.9|284|284|284|283.9|3904
1614676970000|2021-03-02 09:22:50|283.9|283.8|283.9|283.7|283.9|283.8|283.8|283.7|12567
1614676980000|2021-03-02 09:23:00|284|283.8|284.1|284|284.1|284|284|283.8|1400
1614676990000|2021-03-02 09:23:10|284.2|284.1|284.1|284|284.2|284.1|284.1|284|1350
1614677010000|2021-03-02 09:23:30|284|283.9|284.1|284|284.2|284.1|284|283.9|6143
1614677040000|2021-03-02 09:24:00|284.2|284.1|284.1|284|284.2|284.1|284.1|284|4056
1614677060000|2021-03-02 09:24:20|284|283.9|284|283.9|284|283.9|284|283.9|301
1614677070000|2021-03-02 09:24:30|284.1|284|284.1|283.9|284.1|284|284|283.9|704
1614677090000|2021-03-02 09:24:50|284||284||284||284||0
1614677100000|2021-03-02 09:25:00|284.1|284|284.1|284|284.1|284|284.1|283.9|1637
1614677110000|2021-03-02 09:25:10|284.2|283.8|283.9|283.7|284.2|283.8|283.9|283.7|21716
1614677120000|2021-03-02 09:25:20|283.8|283.6|283.8|283.6|283.8|283.6|283.7|283.6|13400
1614677130000|2021-03-02 09:25:30|283.9|283.7|283.9|283.7|283.9|283.7|283.9|283.7|0
1614677150000|2021-03-02 09:25:50|284|283.8|283.8|283.7|284.2|284|283.8|283.7|47949
1614677160000|2021-03-02 09:26:00|283.7|283.6|283.8|283.7|283.8|283.7|283.7|283.6|12511
1614677170000|2021-03-02 09:26:10|283.9|283.8|283.7|283.6|283.9|283.8|283.7|283.6|24883
1614677180000|2021-03-02 09:26:20|283.6|283.5|283.8|283.6|283.8|283.7|283.4|283.2|56123
1614677190000|2021-03-02 09:26:30|283.7|283.5|283.5|283.3|283.7|283.6|283.3|283.2|39036
1614677200000|2021-03-02 09:26:40|283.4|283.2|283.4|283.2|283.5|283.3|283.2|283.1|40644
1614677210000|2021-03-02 09:26:50|283.3|283.3|284.1|283.9|284.2|284|283.3|283.3|53817
1614677220000|2021-03-02 09:27:00|284|283.8|283.6|283.4|284|283.8|283.5|283.3|39057
1614677230000|2021-03-02 09:27:10|283.5|283.5|284|283.8|284|283.8|283.5|283.3|18455
1614677240000|2021-03-02 09:27:20|284.2|283.9|284.3|284.2|284.4|284.3|284.2|283.9|41925
1614677250000|2021-03-02 09:27:30|284.4|284.3|284.1|284|284.4|284.3|284|283.9|31059
1614677260000|2021-03-02 09:27:40|284|283.9|284|283.9|284.1|283.9|283.9|283.8|8338
1614677280000|2021-03-02 09:28:00|284.1|283.8|283.9|283.8|284.1|283.8|283.9|283.8|10227
1614677310000|2021-03-02 09:28:30|284|283.9|284.2|284|284.2|284|284|283.8|12534
1614677320000|2021-03-02 09:28:40|284.3|284.1|284.3|284.1|284.3|284.1|284.3|284|4100
1614677330000|2021-03-02 09:28:50|284.2||284.2||284.3||284.2||0
1614677350000|2021-03-02 09:29:10|284.4|284.2|284.4|284.2|284.4|284.3|284.3|284.2|10748
1614677360000|2021-03-02 09:29:20|284.5|284.3|284.2|284|284.5|284.3|284.2|284|8808
1614677370000|2021-03-02 09:29:30||284.1||284.1||284.1||284.1|0
1614677380000|2021-03-02 09:29:40|284.1|284|284.1|283.9|284.1|284|284.1|283.9|0
1614677410000|2021-03-02 09:30:10|284|284|284|283.9|284|284|284|283.9|100
1614677420000|2021-03-02 09:30:20|283.9|283.7|283.8|283.6|283.9|283.7|283.8|283.6|25493
1614677430000|2021-03-02 09:30:30||283.7||283.7||283.7||283.7|0
1614677440000|2021-03-02 09:30:40|283.9|283.8|284.1|283.9|284.2|284|283.9|283.8|12935
1614677450000|2021-03-02 09:30:50|284.2|284|283.8|283.6|284.2|284|283.8|283.6|54296
1614677460000|2021-03-02 09:31:00|283.7||283.7||283.8||283.7||1242
1614677480000|2021-03-02 09:31:20|283.8|283.7|284.1|283.9|284.1|284|283.8|283.7|46180
1614677490000|2021-03-02 09:31:30|284.2|284|284|283.9|284.2|284.1|284|283.8|11370
1614677500000|2021-03-02 09:31:40||283.8||283.8||283.9||283.8|4716
1614677510000|2021-03-02 09:31:50|284.1|283.9|284.1|283.9|284.2|284|284|283.9|6000
1614677520000|2021-03-02 09:32:00|284.2|284|284.1|284|284.2|284.1|284.1|283.9|3000
1614677530000|2021-03-02 09:32:10|284|283.9|284.2|284.1|284.2|284.1|284|283.9|4579
1614677540000|2021-03-02 09:32:20|284.3|284|284.2|284|284.3|284.1|284.1|284|71217
1614677550000|2021-03-02 09:32:30|284.1|284.1|284.5|284.4|284.5|284.4|284.1|284|44047
1614677560000|2021-03-02 09:32:40|284.6|284.5|284.7|284.6|284.7|284.6|284.6|284.5|9000
1614677570000|2021-03-02 09:32:50|284.8|284.7|284.7|284.5|284.8|284.7|284.7|284.5|5168
1614677580000|2021-03-02 09:33:00|284.6|284.4|284.5|284.2|284.6|284.4|284.3|284.2|42735
1614677590000|2021-03-02 09:33:10|284.4|284.3|284.5|284.4|284.5|284.4|284.3|284.2|4963
1614677610000|2021-03-02 09:33:30|284.4|284.3|284.5|284.4|284.5|284.4|284.4|284.3|35516
1614677620000|2021-03-02 09:33:40|284.4|284.3|284.4|284.2|284.6|284.4|284.3|284.2|35003
1614677630000|2021-03-02 09:33:50|284.3|284.3|284.5|284.4|284.6|284.5|284.3|284.2|13301
1614677640000|2021-03-02 09:34:00||284.3||284.4||284.4||284.3|0
1614677650000|2021-03-02 09:34:10|284.4|284.3|284.5|284.4|284.6|284.4|284.4|284.3|9345
1614677660000|2021-03-02 09:34:20|284.6|284.5|284.9|284.7|284.9|284.7|284.6|284.5|4265
1614677670000|2021-03-02 09:34:30|285.1|284.8|285.2|285|285.5|285.3|285|284.8|192278
1614677680000|2021-03-02 09:34:40||284.9||284.9||284.9||284.9|0
1614677690000|2021-03-02 09:34:50|285.1|284.8|284.8|284.6|285.1|284.8|284.8|284.6|16377
1614677700000|2021-03-02 09:35:00|284.9|284.7|285|284.8|285|284.8|284.9|284.7|6174
1614677710000|2021-03-02 09:35:10|284.9|284.7|284.8|284.6|284.9|284.8|284.8|284.6|0
1614677720000|2021-03-02 09:35:20|284.9|284.7|284.9|284.8|284.9|284.8|284.9|284.7|0
1614677730000|2021-03-02 09:35:30|284.8|284.7|284.8|284.6|284.8|284.7|284.8|284.6|3735
1614677740000|2021-03-02 09:35:40|284.9|284.7|284.8|284.7|284.9|284.7|284.8|284.7|0
1614677750000|2021-03-02 09:35:50|284.7|284.6|284.8|284.6|284.8|284.6|284.7|284.6|3549
1614677760000|2021-03-02 09:36:00|284.7||284.7||284.7||284.7||0
1614677770000|2021-03-02 09:36:10|284.6|284.5|284.7|284.5|284.7|284.6|284.6|284.5|20384
1614677780000|2021-03-02 09:36:20|284.6||284.6||284.6||284.6||0
1614677790000|2021-03-02 09:36:30|284.7|284.6|284.7|284.6|284.7|284.6|284.6|284.5|4317
1614677800000|2021-03-02 09:36:40|284.6|284.5|284.7|284.5|284.7|284.5|284.6|284.5|707
1614677810000|2021-03-02 09:36:50|284.6|284.6|284.7|284.5|284.7|284.6|284.6|284.5|2000
1614677820000|2021-03-02 09:37:00|284.6||284.6||284.6||284.6||0
1614677830000|2021-03-02 09:37:10|284.7|284.6|284.6|284.5|284.7|284.6|284.6|284.5|5898
1614677840000|2021-03-02 09:37:20|284.7||284.7||284.7||284.7||2961
1614677850000|2021-03-02 09:37:30||284.6||284.6||284.6||284.5|3532
1614677860000|2021-03-02 09:37:40|284.8|284.7|284.8|284.7|284.9|284.7|284.8|284.7|5751
1614677920000|2021-03-02 09:38:40|284.9|284.8|284.8|284.7|284.9|284.8|284.8|284.7|2000
1614677940000|2021-03-02 09:39:00|||||||||1188
1614677950000|2021-03-02 09:39:10|284.9|284.8|284.9|284.8|284.9|284.8|284.9|284.7|3127
1614677970000|2021-03-02 09:39:30|284.8|284.7|284.8|284.7|284.8|284.7|284.8|284.7|14116
1614677980000|2021-03-02 09:39:40|284.9||284.9||284.9||284.9||4342
1614677990000|2021-03-02 09:39:50|284.8||284.8||284.8||284.8||0
1614678000000|2021-03-02 09:40:00|284.9|284.8|284.9|284.8|284.9|284.8|284.9|284.8|702
1614678010000|2021-03-02 09:40:10|284.8|284.7|284.8|284.6|284.8|284.7|284.7|284.6|5051
1614678030000|2021-03-02 09:40:30|284.9|284.7|284.8|284.7|284.9|284.7|284.8|284.7|306
1614678040000|2021-03-02 09:40:40|284.7|284.6|284.8|284.6|284.8|284.7|284.5|284.4|52031
1614678050000|2021-03-02 09:40:50|284.7|284.5|284.7|284.6|284.7|284.6|284.7|284.5|852
1614678080000|2021-03-02 09:41:20|284.8|284.7|284.8|284.7|284.8|284.7|284.8|284.7|5305
1614678100000|2021-03-02 09:41:40|284.9|284.8|284.9|284.8|285|284.8|284.8|284.8|44628
1614678110000|2021-03-02 09:41:50|284.8|284.7|284.8|284.7|284.8|284.7|284.7|284.6|2360
1614678140000|2021-03-02 09:42:20|284.7|284.6|284.7|284.5|284.7|284.6|284.7|284.5|4061
1614678150000|2021-03-02 09:42:30||284.6||284.6||284.6||284.5|0
1614678160000|2021-03-02 09:42:40|284.6|284.5|284.6|284.5|284.8|284.6|284.5|284.4|7969
1614678180000|2021-03-02 09:43:00|284.7|284.6|284.7|284.6|284.7|284.6|284.7|284.6|2151
1614678200000|2021-03-02 09:43:20|284.8|284.7|284.7|284.6|284.8|284.7|284.7|284.6|5884
1614678280000|2021-03-02 09:44:40|||||||||1000
1614678300000|2021-03-02 09:45:00|||||||||2000
1614678310000|2021-03-02 09:45:10|284.6|284.5|284.7|284.6|284.8|284.6|284.6|284.5|34763
1614678320000|2021-03-02 09:45:20|284.9|284.7|285.1|284.9|285.5|285.3|284.9|284.7|120102
1614678340000|2021-03-02 09:45:40|285.2|285|285.4|285.2|285.4|285.2|285.1|285|30830
1614678350000|2021-03-02 09:45:50|285.3||285.4||285.4||285.3||4222
1614678360000|2021-03-02 09:46:00|285.5|285.3|285.6|285.4|285.6|285.5|285.4|285.2|13207
1614678370000|2021-03-02 09:46:10|285.5|285.5|285.4|285.3|285.7|285.5|285.4|285.3|18630
1614678380000|2021-03-02 09:46:20|285.5|285.4|285.5|285.3|285.6|285.5|285.4|285.3|16807
1614678390000|2021-03-02 09:46:30|285.4|285.4|285.4|285.2|285.4|285.4|285.4|285.2|0
1614678400000|2021-03-02 09:46:40|285.3|285.1|285.3|285.1|285.3|285.2|285.3|285.1|0
1614678420000|2021-03-02 09:47:00|285.2|285.2|285|284.9|285.2|285.2|285|284.9|5051
1614678450000|2021-03-02 09:47:30|284.9|284.8|284.9|284.8|284.9|284.8|284.9|284.8|7931
1614678460000|2021-03-02 09:47:40|284.8|284.7|284.9|284.8|284.9|284.8|284.8|284.7|6391
1614678470000|2021-03-02 09:47:50|285|284.9|285|284.9|285.1|284.9|284.9|284.8|12961
1614678490000|2021-03-02 09:48:10|285.1|285|285.2|285.1|285.2|285.1|285.1|285|2000
1614678570000|2021-03-02 09:49:30|285.1|285|285.2|285.1|285.2|285.1|285.1|284.9|20267
1614678580000|2021-03-02 09:49:40|285.1|285|285.1|284.9|285.2|285.1|285.1|284.9|21608
1614678590000|2021-03-02 09:49:50|285.2|285|285.3|285.1|285.4|285.2|285.1|285|18356
1614678600000|2021-03-02 09:50:00|285.4|285.2|285.4|285.3|285.4|285.3|285.4|285.2|5208
1614678610000|2021-03-02 09:50:10|285.3|285.2|285.6|285.5|285.6|285.5|285.2|285|70433
1614678660000|2021-03-02 09:51:00|285.5|285.4|285.5|285.3|285.5|285.4|285.3|285.2|44474
1614678670000|2021-03-02 09:51:10||285.2||285.3||285.3||285.2|0
1614678700000|2021-03-02 09:51:40|285.4|285.2|285.3|285.2|285.4|285.2|285.3|285.2|8766
1614678740000|2021-03-02 09:52:20|285.2|285.1|285.3|285.2|285.3|285.2|285.2|285.1|5475
1614678770000|2021-03-02 09:52:50|285.4|285.3|285.3|285.2|285.4|285.3|285.3|285.2|4001
1614678780000|2021-03-02 09:53:00|285.4|285.3|285.5|285.4|285.5|285.4|285.3|285.2|15510
1614678790000|2021-03-02 09:53:10|285.4|285.3|285.4|285.3|285.4|285.3|285.4|285.3|3643
1614678810000|2021-03-02 09:53:30|285.5|285.4|285.5|285.4|285.6|285.4|285.5|285.4|13368
1614678850000|2021-03-02 09:54:10|285.6|285.5|285.5|285.4|285.6|285.5|285.5|285.4|5169
1614678890000|2021-03-02 09:54:50|285.6|285.5|285.5|285.4|285.6|285.5|285.5|285.4|3458
1614678900000|2021-03-02 09:55:00|285.6|285.5|285.8|285.6|285.8|285.6|285.5|285.4|8258
1614678910000|2021-03-02 09:55:10|285.9|285.7|285.8|285.7|286|285.8|285.7|285.5|49980
1614678920000|2021-03-02 09:55:20||285.6||285.7||285.7||285.6|0
1614678930000|2021-03-02 09:55:30|285.9|285.8|285.9|285.8|285.9|285.8|285.9|285.8|3057
1614678940000|2021-03-02 09:55:40|285.8|285.7|285.8|285.6|285.8|285.7|285.8|285.6|4184
1614678950000|2021-03-02 09:55:50||285.7||285.7||285.7||285.7|0
1614678960000|2021-03-02 09:56:00|285.7|285.6|285.7|285.6|285.7|285.6|285.7|285.6|1971
1614678970000|2021-03-02 09:56:10|285.6|285.5|285.7|285.6|285.7|285.6|285.6|285.5|10315
1614679030000|2021-03-02 09:57:10|285.6|285.5|285.4|285.3|285.6|285.5|285.3|285.2|49673
1614679040000|2021-03-02 09:57:20|285.5|285.4|285.7|285.6|285.7|285.6|285.5|285.4|20474
1614679050000|2021-03-02 09:57:30|285.8|285.7|285.8|285.7|285.8|285.7|285.8|285.7|3227
1614679070000|2021-03-02 09:57:50|285.7|285.6|285.6|285.5|285.8|285.6|285.6|285.5|6595
1614679080000|2021-03-02 09:58:00|285.5|285.4|285.4|285.3|285.5|285.4|285.4|285.3|34241
1614679100000|2021-03-02 09:58:20|285.3|285.2|285.3|285.2|285.3|285.2|285.3|285.1|3839
1614679110000|2021-03-02 09:58:30||285.1||285.1||285.1||285.1|1533
1614679120000|2021-03-02 09:58:40|285.2||285.2||285.2||285.2||0
1614679150000|2021-03-02 09:59:10|285.1|285|285.1|285|285.1|285.1|285.1|285|10006
1614679170000|2021-03-02 09:59:30|285.3|285.1|285.2|285.1|285.3|285.1|285.2|285.1|21201
1614679180000|2021-03-02 09:59:40|285.3||285.2||285.3||285.2||4576
1614679200000|2021-03-02 10:00:00|285.1|285|285|284.8|285.1|285|285|284.8|76736
1614679210000|2021-03-02 10:00:10|284.9|284.9|285|284.8|285|284.9|284.9|284.8|25405
1614679220000|2021-03-02 10:00:20||284.9||284.8||284.9||284.8|0
1614679240000|2021-03-02 10:00:40||284.9||284.9||284.9||284.9|2000
1614679250000|2021-03-02 10:00:50|284.9|284.8|285|284.9|285|284.9|284.9|284.8|2769
1614679260000|2021-03-02 10:01:00|285.1|285|285|284.9|285.1|285|285|284.9|33859
1614679270000|2021-03-02 10:01:10|285.1|285|285|284.9|285.2|285|285|284.9|12162
1614679280000|2021-03-02 10:01:20|||||||||1000
1614679290000|2021-03-02 10:01:30|284.9|284.8|284.9|284.8|285|284.9|284.9|284.8|29181
1614679300000|2021-03-02 10:01:40|285||284.9||285||284.9||0
1614679310000|2021-03-02 10:01:50||284.7||284.8||284.8||284.7|11427
1614679440000|2021-03-02 10:04:00|284.8|284.7|284.9|284.8|284.9|284.8|284.8|284.6|19965
1614679450000|2021-03-02 10:04:10|284.8|284.7|284.8|284.7|284.8|284.8|284.8|284.6|9993
1614679470000|2021-03-02 10:04:30|284.9|284.8|285|284.9|285|284.9|284.8|284.7|10710
1614679500000|2021-03-02 10:05:00|285.1|285|285.3|285.1|285.3|285.2|285|284.9|26890
1614679510000|2021-03-02 10:05:10|285.2|285|285.2|285.1|285.2|285.1|285.1|285|21701
1614679520000|2021-03-02 10:05:20|285.1|285|285|284.9|285.2|285|285|284.9|32667
1614679540000|2021-03-02 10:05:40|284.9|284.8|285|284.9|285|284.9|284.9|284.8|19254
1614679550000|2021-03-02 10:05:50|284.9|284.8|284.9|284.7|284.9|284.8|284.9|284.7|3737
1614679560000|2021-03-02 10:06:00|285|284.8|285|284.9|285|284.9|285|284.8|2706
1614679580000|2021-03-02 10:06:20|||||||||2000
1614679640000|2021-03-02 10:07:20|||||||||9210
1614679650000|2021-03-02 10:07:30|||||||||2100
1614679720000|2021-03-02 10:08:40|285.1|285|285.1|285|285.2|285|285.1|284.9|13639
1614679730000|2021-03-02 10:08:50|285|284.9|285|284.9|285.1|284.9|284.9|284.8|74566
1614679740000|2021-03-02 10:09:00|285.1|285|285.1|285|285.1|285|285.1|284.9|17871
1614679760000|2021-03-02 10:09:20|285.2|285.1|285|284.9|285.2|285.1|285|284.9|10408
1614679770000|2021-03-02 10:09:30|284.9|284.8|285|284.9|285|284.9|284.9|284.8|10871
1614679810000|2021-03-02 10:10:10|285.1|285|285.3|285.1|285.3|285.1|285.1|285|8397
1614679820000|2021-03-02 10:10:20|285.2|285|285.1|285|285.2|285.1|285.1|285|19019
1614679860000|2021-03-02 10:11:00|285.2|285.1|285.1|285|285.2|285.1|285.1|285|15192
1614679870000|2021-03-02 10:11:10|285.2|285.1|285.1|285|285.2|285.1|285.1|285|7523
1614679880000|2021-03-02 10:11:20|285|284.9|285|284.9|285.1|284.9|285|284.9|22706
1614679890000|2021-03-02 10:11:30|285.1|285|285.1|285|285.2|285.1|285.1|285|18025
1614679900000|2021-03-02 10:11:40|285|284.9|284.9|284.8|285.1|285|284.9|284.8|44794
1614679910000|2021-03-02 10:11:50|285|284.9|285|284.9|285|284.9|284.9|284.9|8221
1614679950000|2021-03-02 10:12:30|285.1|284.8|285|284.9|285.1|284.9|284.9|284.7|36250
1614679960000|2021-03-02 10:12:40|284.9|284.8|285|284.8|285|284.8|284.9|284.8|1783
1614679970000|2021-03-02 10:12:50||284.9||284.9||284.9||284.8|0
1614680160000|2021-03-02 10:16:00|284.9|284.8|284.8|284.7|284.9|284.8|284.8|284.7|22274
1614680170000|2021-03-02 10:16:10|284.9|284.8|284.9|284.8|285|284.8|284.9|284.7|2643
1614680180000|2021-03-02 10:16:20|||||||||12
1614680190000|2021-03-02 10:16:30|||||||||609
1614680230000|2021-03-02 10:17:10|284.8|284.7|284.8|284.7|284.8|284.7|284.7|284.6|20547
1614680280000|2021-03-02 10:18:00|284.9|284.8|284.9|284.8|284.9|284.8|284.8|284.7|23662
1614680400000|2021-03-02 10:20:00|285|284.9|284.9|284.8|285|284.9|284.9|284.8|15259
1614680410000|2021-03-02 10:20:10|285|284.9|285|284.9|285|284.9|285|284.9|5368
1614680420000|2021-03-02 10:20:20|285.1|285|285.3|285.2|285.4|285.3|285|285|29739
1614680460000|2021-03-02 10:21:00|285.2|285|285|284.9|285.2|285|285|284.9|41833
1614680470000|2021-03-02 10:21:10|285.1|285|285.1|285|285.1|285|285.1|285|13634
1614680490000|2021-03-02 10:21:30|285|284.9|285|284.9|285.1|284.9|285|284.9|9914
1614680500000|2021-03-02 10:21:40|285.1||285.1||285.1||285.1||0
1614680520000|2021-03-02 10:22:00||285||285||285||285|0
1614680550000|2021-03-02 10:22:30|285|284.9|285.1|285|285.1|285|285|284.9|18420
1614680620000|2021-03-02 10:23:40|||||||||400
1614680630000|2021-03-02 10:23:50|285.2|285.1|285.1|285|285.2|285.1|285.1|285|988
1614680640000|2021-03-02 10:24:00|285.2|285.1|285.1|285|285.2|285.1|285.1|285|3324
1614680680000|2021-03-02 10:24:40|285.2|285.1|285.2|285.1|285.2|285.1|285.2|285.1|1041
1614680690000|2021-03-02 10:24:50|285.1|285|285.1|285|285.1|285|285.1|285|4777
1614680710000|2021-03-02 10:25:10|285.2|285.1|285.1|285|285.2|285.1|285.1|285|14718
1614680830000|2021-03-02 10:27:10|285|284.9|285|284.9|285|284.9|284.9|284.8|61191
1614680840000|2021-03-02 10:27:20|284.9|284.8|284.9|284.8|284.9|284.8|284.9|284.8|2648
1614680860000|2021-03-02 10:27:40|285|284.9|285.2|285.1|285.2|285.1|284.9|284.9|10646
1614680870000|2021-03-02 10:27:50|285.1|285|285.2|285|285.2|285.1|285.1|285|12965
1614680880000|2021-03-02 10:28:00|285.1|285.1|285.2|285.1|285.2|285.1|285.1|285|3824
1614680890000|2021-03-02 10:28:10|285.1|285|285.2|285|285.2|285|285.1|285|2922
1614680900000|2021-03-02 10:28:20|285.1|285.1|285|284.9|285.2|285.1|285|284.8|47596
1614680910000|2021-03-02 10:28:30|285.1|285|285.1|285|285.1|285|285|284.9|15596
1614680930000|2021-03-02 10:28:50|285|284.9|285|284.9|285|284.9|285|284.9|3476
1614680940000|2021-03-02 10:29:00|284.9|284.8|285|284.8|285|284.8|284.9|284.8|6233
1614680960000|2021-03-02 10:29:20|285.1|284.9|285.1|285|285.1|285|285.1|284.9|28305
1614680970000|2021-03-02 10:29:30|285|284.9|285|284.9|285|284.9|285|284.9|6013
1614680990000|2021-03-02 10:29:50|284.9|284.8|285|284.8|285|284.8|284.9|284.8|7927
1614681000000|2021-03-02 10:30:00||284.9||284.9||284.9||284.9|0
1614681060000|2021-03-02 10:31:00|285.1|285|285|284.9|285.1|285|285|284.9|32669
1614681100000|2021-03-02 10:31:40|285.1|285|285.1|284.9|285.2|285.1|285.1|284.9|40342
1614681110000|2021-03-02 10:31:50|285|284.8|285|284.9|285|284.9|284.9|284.8|36566
1614681120000|2021-03-02 10:32:00|284.9|284.8|284.9|284.8|284.9|284.8|284.9|284.8|3766
1614681130000|2021-03-02 10:32:10|284.8|284.7|284.8|284.7|284.8|284.7|284.8|284.6|14611
1614681200000|2021-03-02 10:33:20|284.7|284.6|284.7|284.6|284.7|284.6|284.7|284.6|7699
1614681230000|2021-03-02 10:33:50|284.6|284.5|284.7|284.6|284.7|284.6|284.6|284.5|27812
1614681290000|2021-03-02 10:34:50|284.8|284.7|284.8|284.7|284.8|284.7|284.8|284.7|17883
1614681300000|2021-03-02 10:35:00|284.7|284.6|284.8|284.7|284.8|284.7|284.7|284.6|20493
1614681340000|2021-03-02 10:35:40|284.7|284.6|284.7|284.6|284.7|284.6|284.7|284.6|18119
1614681350000|2021-03-02 10:35:50|284.6|284.5|284.6|284.5|284.6|284.5|284.6|284.5|6067
1614681370000|2021-03-02 10:36:10|284.7|284.6|284.7|284.6|284.7|284.6|284.7|284.6|1
1614681430000|2021-03-02 10:37:10|||||||||3293
1614681480000|2021-03-02 10:38:00|284.8||284.7||284.8||284.7||24658
1614681590000|2021-03-02 10:39:50|||||||||500
1614681610000|2021-03-02 10:40:10|284.8||284.7||284.8||284.7||9587
1614681620000|2021-03-02 10:40:20|284.8||284.7||284.8||284.7||5970
1614681640000|2021-03-02 10:40:40|284.8|284.5|284.7|284.6|284.8|284.6|284.6|284.5|148384
1614681650000|2021-03-02 10:40:50|284.8|284.7|284.9|284.8|285|284.8|284.8|284.7|13985
1614681660000|2021-03-02 10:41:00|285|284.9|285|284.9|285.2|285|285|284.9|57873
1614681670000|2021-03-02 10:41:10|285.1|285|285|284.9|285.2|285|285|284.9|118075
1614681680000|2021-03-02 10:41:20|284.9|284.8|284.9|284.8|284.9|284.8|284.9|284.8|7491
1614681690000|2021-03-02 10:41:30|285||284.9||285||284.9||2836
1614681700000|2021-03-02 10:41:40|285|284.9|285|284.9|285|284.9|285|284.9|14987
1614681710000|2021-03-02 10:41:50|284.9|284.8|285|284.9|285|284.9|284.9|284.8|10969
1614681720000|2021-03-02 10:42:00|284.9|284.8|284.9|284.8|284.9|284.8|284.9|284.8|7070
1614681730000|2021-03-02 10:42:10|284.8|284.7|284.9|284.7|284.9|284.7|284.8|284.7|8871
1614681750000|2021-03-02 10:42:30|284.8||284.8||284.8||284.8||0
1614681870000|2021-03-02 10:44:30|||||||||2830
1614681900000|2021-03-02 10:45:00|284.7|284.6|284.7|284.6|284.8|284.6|284.7|284.6|29468
1614681910000|2021-03-02 10:45:10|||||||||2000
1614681940000|2021-03-02 10:45:40|||||||||52
1614681970000|2021-03-02 10:46:10|||||||||47
1614681980000|2021-03-02 10:46:20|284.6|284.4|284.6|284.5|284.6|284.5|284.5|284.4|61623
1614682000000|2021-03-02 10:46:40|||||||||1000
1614682010000|2021-03-02 10:46:50|284.7||284.6||284.7||284.6||7279
1614682060000|2021-03-02 10:47:40|||||||||2920
1614682110000|2021-03-02 10:48:30|284.7|284.6|284.8|284.7|284.8|284.7|284.6|284.6|27813
1614682130000|2021-03-02 10:48:50|284.9|284.8|285|284.9|285|284.9|284.9|284.8|96923
1614682140000|2021-03-02 10:49:00|||||||||5651
1614682150000|2021-03-02 10:49:10|||||||||2739
1614682160000|2021-03-02 10:49:20|284.9|284.8|284.9|284.8|285|284.8|284.9|284.8|24776
1614682170000|2021-03-02 10:49:30|284.8|284.7|284.9|284.8|284.9|284.8|284.8|284.7|17321
1614682200000|2021-03-02 10:50:00|284.8|284.7|284.8|284.6|284.8|284.7|284.8|284.6|8419
1614682240000|2021-03-02 10:50:40|284.7|284.7|284.8|284.7|284.8|284.7|284.7|284.6|2829
1614682250000|2021-03-02 10:50:50|284.7|284.6|284.7|284.6|284.8|284.6|284.7|284.6|3359
1614682260000|2021-03-02 10:51:00|||||||||3003
1614682360000|2021-03-02 10:52:40|284.8|284.7|284.9|284.8|284.9|284.8|284.8|284.7|24564
1614682370000|2021-03-02 10:52:50|285|284.9|285|284.8|285|284.9|285|284.8|4055
1614682380000|2021-03-02 10:53:00|284.9||284.9||284.9||284.9||25
1614682390000|2021-03-02 10:53:10|||||||||22
1614682410000|2021-03-02 10:53:30|||||||||20
1614682420000|2021-03-02 10:53:40|285|284.9|285|284.9|285|284.9|284.9|284.9|8754
1614682450000|2021-03-02 10:54:10||284.8||284.9||284.9||284.8|12128
1614682470000|2021-03-02 10:54:30|||||||||1500
1614682490000|2021-03-02 10:54:50|284.9|284.8|284.9|284.8|285|284.8|284.9|284.8|34476
1614682510000|2021-03-02 10:55:10|285|284.9|285|284.9|285|284.9|285|284.9|1580
1614682530000|2021-03-02 10:55:30|285.1|285|285.2|285.1|285.3|285.2|285.1|285|91722
1614682540000|2021-03-02 10:55:40|285.3|285|285.1|285|285.3|285|285.1|285|22952
1614682600000|2021-03-02 10:56:40|285.2|285.1|285.1|285|285.2|285.1|285.1|285|8462
1614682700000|2021-03-02 10:58:20|285|284.9|285|284.9|285|284.9|285|284.8|37180
1614682720000|2021-03-02 10:58:40|285.1|285|285.1|285|285.1|285|285.1|285|11061
1614682730000|2021-03-02 10:58:50|285.2|285.1|285.2|285.1|285.3|285.1|285.1|285|12478
1614682780000|2021-03-02 10:59:40|285.1|285|285|284.9|285.1|285|285|284.9|41427
1614682790000|2021-03-02 10:59:50|285.1|285|285.1|285|285.2|285.1|285.1|284.9|17142
1614682850000|2021-03-02 11:00:50|285.2|285.1|285.2|285.1|285.3|285.1|285.2|285.1|28032
1614682860000|2021-03-02 11:01:00|285.1|285|285.2|285.1|285.2|285.1|285.1|285|18776
1614682970000|2021-03-02 11:02:50|285.1|285|285.2|285.1|285.2|285.1|285.1|285|28838
1614682980000|2021-03-02 11:03:00|||||||||801
1614683000000|2021-03-02 11:03:20|||||||||150
1614683090000|2021-03-02 11:04:50|285.1|285|285.2|285|285.2|285|285.1|285|14114
1614683100000|2021-03-02 11:05:00|285.1|285.1|285.2|285.1|285.2|285.1|285.1|285.1|996
1614683110000|2021-03-02 11:05:10|||||||||1417
1614683150000|2021-03-02 11:05:50|||||||||4768
1614683180000|2021-03-02 11:06:20|285.1|285|285.1|285|285.2|285.1|285|284.9|167174
1614683190000|2021-03-02 11:06:30|285|284.9|284.9|284.8|285|284.9|284.9|284.8|13752
1614683200000|2021-03-02 11:06:40|||||||||100
1614683360000|2021-03-02 11:09:20|284.8|284.7|284.8|284.7|284.8|284.7|284.8|284.7|33654
1614683390000|2021-03-02 11:09:50|284.9|284.8|285|284.9|285.1|284.9|284.8|284.7|56746
1614683410000|2021-03-02 11:10:10|285.1|285|285|284.9|285.1|285|285|284.9|8496
1614683440000|2021-03-02 11:10:40|||||||||1500
1614683550000|2021-03-02 11:12:30|||||||||597
1614683700000|2021-03-02 11:15:00|||||||||4944
1614683710000|2021-03-02 11:15:10|285.1|285|285|284.9|285.1|285|285|284.9|6606
1614683780000|2021-03-02 11:16:20|||||||||8347
1614683810000|2021-03-02 11:16:50|||||||||15800
1614683920000|2021-03-02 11:18:40|||||||||342
1614684000000|2021-03-02 11:20:00|285.1|285|285|284.9|285.1|285|285|284.9|29156
1614684010000|2021-03-02 11:20:10|284.9|284.8|285|284.8|285|284.9|284.9|284.8|28677
1614684020000|2021-03-02 11:20:20||284.9||284.9||284.9||284.9|0
1614684040000|2021-03-02 11:20:40|||||||||1730
1614684060000|2021-03-02 11:21:00|284.9|284.8|284.9|284.8|284.9|284.8|284.9|284.8|4645
1614684070000|2021-03-02 11:21:10|285||284.9||285||284.9||0
1614684100000|2021-03-02 11:21:40|284.8|284.7|284.9|284.8|285|284.9|284.8|284.7|40601
1614684110000|2021-03-02 11:21:50|285||284.9||285||284.9||0
1614684130000|2021-03-02 11:22:10|||||||||300
1614684160000|2021-03-02 11:22:40|285|284.9|284.9|284.8|285|284.9|284.9|284.8|6427
1614684220000|2021-03-02 11:23:40|285|284.9|284.9|284.8|285|284.9|284.9|284.8|7298
1614684240000|2021-03-02 11:24:00|285|284.9|285|284.9|285.1|285|285|284.9|15701
1614684260000|2021-03-02 11:24:20|285.1|285|285.2|285.1|285.2|285.1|285.1|285|20225
1614684270000|2021-03-02 11:24:30|285.3|285.2|285.4|285.3|285.4|285.3|285.2|285.1|114928
1614684280000|2021-03-02 11:24:40|285.3|285.2|285.3|285.1|285.3|285.2|285.2|285.1|14812
1614684290000|2021-03-02 11:24:50|285.4|285.2|285.4|285.3|285.4|285.3|285.4|285.2|4205
1614684300000|2021-03-02 11:25:00|285.3|285.2|285.4|285.3|285.4|285.3|285.3|285.2|1798
1614684310000|2021-03-02 11:25:10|285.5|285.4|285.6|285.5|285.6|285.5|285.4|285.3|9980
1614684320000|2021-03-02 11:25:20|285.5|285.4|285.6|285.4|285.6|285.4|285.5|285.4|1045
1614684340000|2021-03-02 11:25:40|285.5||285.5||285.5||285.5||0
1614684370000|2021-03-02 11:26:10|285.4|285.3|285.4|285.3|285.4|285.3|285.4|285.3|3014
1614684380000|2021-03-02 11:26:20|285.3|285.2|285.3|285.1|285.3|285.2|285.3|285.1|7727
1614684390000|2021-03-02 11:26:30|285.2|285|285.1|284.9|285.2|285|285.1|284.9|4700
1614684400000|2021-03-02 11:26:40|285|285|285.1|285|285.1|285|285|285|5507
1614684410000|2021-03-02 11:26:50||284.9||284.9||284.9||284.9|0
1614684420000|2021-03-02 11:27:00|285||285||285||285||0
1614684440000|2021-03-02 11:27:20|285.1|285|285|284.9|285.1|285|285|284.9|7017
1614684450000|2021-03-02 11:27:30|285.1|285|285.2|285|285.2|285|285.1|285|5050
1614684460000|2021-03-02 11:27:40|285.1|285.1|285.1|285|285.2|285.1|285.1|285|8143
1614684470000|2021-03-02 11:27:50|285.2||285.2||285.2||285.2||0
1614684480000|2021-03-02 11:28:00|285.1|284.9|285.1|284.9|285.1|284.9|285.1|284.9|0
1614684490000|2021-03-02 11:28:10|285|285|285|284.9|285|285|285|284.9|5734
1614684510000|2021-03-02 11:28:30|285.1|285|285.1|285|285.1|285|285.1|285|1602
1614684580000|2021-03-02 11:29:40|285.4|285.1|285.5|285.3|285.5|285.3|285.3|285.1|51295
1614684600000|2021-03-02 11:30:00|285.4||285.4||285.4||285.4||0
1614684620000|2021-03-02 11:30:20|285.3|285.2|285.3|285.2|285.3|285.2|285.3|285.2|5475
1614684640000|2021-03-02 11:30:40|||||||||750
1614684670000|2021-03-02 11:31:10|285.2|285.1|285.2|285.1|285.3|285.1|285.2|285.1|23536
1614684680000|2021-03-02 11:31:20||285||285||285||285|2898
1614684690000|2021-03-02 11:31:30|285.1|285.1|285.1|285|285.1|285.1|285.1|285|3208
1614684710000|2021-03-02 11:31:50|285.2|285.1|285.1|285|285.2|285.1|285.1|285|7815
1614684720000|2021-03-02 11:32:00|285.2|285.1|285.2|285.1|285.2|285.1|285.2|285.1|24
1614684730000|2021-03-02 11:32:10|||||||||1582
1614684800000|2021-03-02 11:33:20|285.3|285.2|285.3|285.2|285.3|285.2|285.2|285.1|12691
1614684810000|2021-03-02 11:33:30|285.2|285.1|285.3|285.1|285.3|285.2|285.2|285.1|22707
1614684820000|2021-03-02 11:33:40||285.2||285.2||285.2||285.2|0
1614684840000|2021-03-02 11:34:00|285.2|285.1|285.1|285|285.2|285.1|285.1|285|1027
1614684850000|2021-03-02 11:34:10|285|284.9|285.1|285|285.2|285|285|284.9|11695
1614684860000|2021-03-02 11:34:20|285.2|285.1|285.2|285|285.2|285.1|285.2|285|87
1614684870000|2021-03-02 11:34:30||285.1||285.1||285.1||285.1|0
1614684960000|2021-03-02 11:36:00|285.3|285.2|285.2|285.1|285.3|285.2|285.2|285.1|20738
1614684970000|2021-03-02 11:36:10|285.3|285.2|285.3|285.2|285.3|285.2|285.3|285.1|9684
1614685100000|2021-03-02 11:38:20|285.4|285.3|285.3|285.2|285.4|285.3|285.3|285.2|8284
1614685110000|2021-03-02 11:38:30|285.4|285.3|285.4|285.3|285.4|285.3|285.4|285.3|0
1614685210000|2021-03-02 11:40:10|285.5|285.4|285.5|285.4|285.5|285.4|285.5|285.4|4730
1614685240000|2021-03-02 11:40:40|285.4|285.3|285.4|285.3|285.5|285.3|285.4|285.3|18750
1614685260000|2021-03-02 11:41:00|285.3|285.2|285.6|285.5|285.6|285.5|285.3|285.2|28248
1614685310000|2021-03-02 11:41:50|285.5|285.4|285.6|285.4|285.6|285.4|285.5|285.4|16002
1614685320000|2021-03-02 11:42:00||285.5||285.5||285.5||285.5|0
1614685360000|2021-03-02 11:42:40|||||||||1648
1614685370000|2021-03-02 11:42:50|285.5|285.4|285.6|285.5|285.6|285.5|285.5|285.4|716
1614685380000|2021-03-02 11:43:00|285.5|285.4|285.6|285.4|285.6|285.4|285.5|285.4|13021
1614685390000|2021-03-02 11:43:10|285.5|285.5|285.6|285.5|285.6|285.5|285.5|285.4|3686
1614685420000|2021-03-02 11:43:40|285.5|285.4|285.5|285.4|285.5|285.4|285.5|285.4|4805
1614685450000|2021-03-02 11:44:10|285.4|285.3|285.4|285.3|285.4|285.3|285.4|285.2|5161
1614685460000|2021-03-02 11:44:20|||||||||118
1614685480000|2021-03-02 11:44:40|285.3|285.2|285.3|285.2|285.3|285.2|285.3|285.2|3560
1614685530000|2021-03-02 11:45:30|285.4|285.3|285.4|285.3|285.4|285.3|285.4|285.3|11191
1614685550000|2021-03-02 11:45:50|285.3|285.2|285.2|285.1|285.3|285.2|285.2|285.1|19845
1614685580000|2021-03-02 11:46:20|285.3|285.2|285.2|285.1|285.3|285.2|285.2|285.1|8087
1614685590000|2021-03-02 11:46:30|||||||||2961
1614685710000|2021-03-02 11:48:30|||||||||926
1614685770000|2021-03-02 11:49:30|285.1|285|285|284.9|285.1|285|285|284.9|24709
1614685780000|2021-03-02 11:49:40|285.1|285|285.2|285|285.2|285.1|285.1|284.9|1834
1614685790000|2021-03-02 11:49:50|285.1||285.1||285.1||285.1||0
1614685870000|2021-03-02 11:51:10|||||||||543
1614685890000|2021-03-02 11:51:30|||||||||2000
1614685940000|2021-03-02 11:52:20|285|284.9|285|284.9|285|284.9|285|284.9|19836
1614685950000|2021-03-02 11:52:30|285.1|285|285.1|285|285.1|285|285|284.9|7815
1614685970000|2021-03-02 11:52:50|285|284.9|285.1|284.9|285.1|284.9|285|284.9|7458
1614686030000|2021-03-02 11:53:50|285||285||285||285||0
1614686040000|2021-03-02 11:54:00|285.1|285|285.1|284.9|285.1|285|285.1|284.9|5053
1614686050000|2021-03-02 11:54:10|285||285||285||285||0
1614686060000|2021-03-02 11:54:20|285.1|285|285.1|285|285.1|285|285.1|285|13166
1614686110000|2021-03-02 11:55:10|285|284.9|285|284.9|285|284.9|285|284.9|10545
1614686120000|2021-03-02 11:55:20|||||||||2961
1614686160000|2021-03-02 11:56:00|285.1|285|285.1|285|285.1|285|285.1|284.9|13388
1614686170000|2021-03-02 11:56:10|285|284.9|285|284.9|285|284.9|285|284.9|7038
1614686180000|2021-03-02 11:56:20|285.1||285.1||285.1||285.1||5000
1614686190000|2021-03-02 11:56:30|285||285||285||285||0
1614686200000|2021-03-02 11:56:40|285.1|285|285.1|285|285.1|285|285.1|285|0
1614686210000|2021-03-02 11:56:50|285|284.9|285|284.9|285|284.9|285|284.9|13371
1614686220000|2021-03-02 11:57:00|285.1|285|285.1|285|285.1|285|285.1|284.9|2630
1614686260000|2021-03-02 11:57:40|285|284.9|285|284.9|285|284.9|285|284.9|4858
1614686270000|2021-03-02 11:57:50|285.1|285|285.1|284.9|285.1|285|285.1|284.9|1436
1614686290000|2021-03-02 11:58:10|285||285||285||285||2961
1614686320000|2021-03-02 11:58:40|284.9|284.8|284.9|284.8|284.9|284.9|284.9|284.8|14191
1614686370000|2021-03-02 11:59:30|284.8|284.7|284.8|284.7|284.8|284.8|284.8|284.7|13959
1614686380000|2021-03-02 11:59:40|284.9||284.8||284.9||284.8||4080
1614686470000|2021-03-02 12:01:10|||||||||2961
1614686490000|2021-03-02 12:01:30|284.9|284.8|285|284.9|285|284.9|284.9|284.8|17174
1614686520000|2021-03-02 12:02:00|||||||||934
1614686540000|2021-03-02 12:02:20|||||||||3509
1614686620000|2021-03-02 12:03:40|285.1|285|285.1|285|285.1|285|285.1|284.9|13392
1614686640000|2021-03-02 12:04:00|285|284.9|285|284.9|285|284.9|285|284.8|16723
1614686660000|2021-03-02 12:04:20|||||||||100
1614686720000|2021-03-02 12:05:20|285.1|285|285.1|285|285.2|285|285.1|285|29666
1614686730000|2021-03-02 12:05:30|285|284.9|284.9|284.8|285|284.9|284.9|284.8|19447
1614686740000|2021-03-02 12:05:40|285|284.9|284.9|284.8|285|284.9|284.9|284.8|1778
1614686750000|2021-03-02 12:05:50|285|284.9|285|284.8|285|284.9|285|284.8|139
1614686760000|2021-03-02 12:06:00|285.1|284.9|285.1|285|285.2|285.1|285|284.9|14491
1614686770000|2021-03-02 12:06:10|285|284.9|285|284.9|285|284.9|285|284.9|9622
1614686820000|2021-03-02 12:07:00|284.9|284.8|284.8|284.7|284.9|284.8|284.8|284.7|18606
1614686870000|2021-03-02 12:07:50|||||||||5
1614686920000|2021-03-02 12:08:40|284.9|284.8|284.9|284.8|284.9|284.8|284.8|284.7|20356
1614686930000|2021-03-02 12:08:50|284.8|284.7|284.9|284.8|284.9|284.8|284.8|284.7|3402
1614686940000|2021-03-02 12:09:00|285|284.9|285|284.9|285.1|284.9|285|284.9|10051
1614686960000|2021-03-02 12:09:20|284.9|284.8|284.9|284.8|285|284.8|284.9|284.8|9186
1614686970000|2021-03-02 12:09:30|285|284.9|285|284.9|285|284.9|285|284.8|117
1614686990000|2021-03-02 12:09:50|||||||||165
1614687080000|2021-03-02 12:11:20|||||||||2000
1614687200000|2021-03-02 12:13:20|||||||||930
1614687290000|2021-03-02 12:14:50|285.1|285|284.8|284.7|285.1|285|284.8|284.7|52434
1614687390000|2021-03-02 12:16:30|||||||||944
1614687430000|2021-03-02 12:17:10|284.7|284.6|284.5|284.4|284.7|284.6|284.5|284.4|59582
1614687440000|2021-03-02 12:17:20|284.6|284.5|284.6|284.5|284.6|284.5|284.6|284.5|2846
1614687450000|2021-03-02 12:17:30|284.7|284.6|284.6|284.5|284.7|284.6|284.6|284.5|9217
1614687480000|2021-03-02 12:18:00|||||||||9
1614687570000|2021-03-02 12:19:30|284.7|284.6|284.7|284.6|284.7|284.6|284.6|284.5|23215
1614687580000|2021-03-02 12:19:40|284.8|284.7|285|284.9|285|284.9|284.8|284.7|18992
1614687680000|2021-03-02 12:21:20|284.9|284.8|285|284.9|285|284.9|284.8|284.7|43512
1614687710000|2021-03-02 12:21:50|284.9|284.8|284.9|284.7|284.9|284.8|284.8|284.7|8866
1614687720000|2021-03-02 12:22:00|285|284.8|285|284.8|285|284.8|285|284.8|2728
1614687730000|2021-03-02 12:22:10|284.9||285||285||284.9||0
1614687740000|2021-03-02 12:22:20||284.9||284.9||284.9||284.9|0
1614687750000|2021-03-02 12:22:30|285.1||285.1||285.1||285.1||4944
1614687760000|2021-03-02 12:22:40|285|285|285.1|285|285.1|285|285|285|60
1614687770000|2021-03-02 12:22:50|285.2||285.1||285.2||285.1||0
1614687780000|2021-03-02 12:23:00|285|284.9|285.1|285|285.1|285|285|284.9|9448
1614687790000|2021-03-02 12:23:10|285|284.9|285.1|284.9|285.1|284.9|285|284.9|3431
1614687810000|2021-03-02 12:23:30|285|285|285.1|284.9|285.1|285|285|284.9|2248
1614687820000|2021-03-02 12:23:40|285||285||285.1||285||0
1614687840000|2021-03-02 12:24:00|||||||||338
1614687860000|2021-03-02 12:24:20|||||||||24
1614687870000|2021-03-02 12:24:30|284.9|284.8|285|284.8|285|284.8|284.8|284.6|44218
1614687900000|2021-03-02 12:25:00|284.9|284.9|285|284.9|285|284.9|284.9|284.9|5000
1614687920000|2021-03-02 12:25:20|285.1|285|285.1|285|285.2|285|285.1|285|6549
1614687960000|2021-03-02 12:26:00|285.2|285.1|285.2|285|285.2|285.1|285.2|285|910
1614687970000|2021-03-02 12:26:10|285.1||285.1||285.1||285.1||0
1614688030000|2021-03-02 12:27:10|||||||||975
1614688050000|2021-03-02 12:27:30|285|284.9|284.9|284.8|285|284.9|284.9|284.8|17243
1614688080000|2021-03-02 12:28:00|285|284.9|285|284.9|285|284.9|285|284.8|3501
1614688110000|2021-03-02 12:28:30|||||||||250
1614688130000|2021-03-02 12:28:50|||||||||200
1614688140000|2021-03-02 12:29:00|||||||||12
1614688200000|2021-03-02 12:30:00|284.9|284.8|285|284.9|285|284.9|284.9|284.8|35375
1614688210000|2021-03-02 12:30:10|284.9|284.8|284.9|284.8|284.9|284.8|284.8|284.7|10058
1614688230000|2021-03-02 12:30:30|285|284.9|285|284.9|285|284.9|284.9|284.9|0
1614688350000|2021-03-02 12:32:30|284.9|284.8|284.8|284.7|285|284.8|284.8|284.7|27352
1614688370000|2021-03-02 12:32:50|||||||||9
1614688380000|2021-03-02 12:33:00|284.7|284.6|284.7|284.6|284.8|284.6|284.7|284.5|10525
1614688400000|2021-03-02 12:33:20|284.8|284.7|284.8|284.7|284.8|284.7|284.8|284.7|15333
1614688460000|2021-03-02 12:34:20|||||||||250
1614688470000|2021-03-02 12:34:30|||||||||10
1614688480000|2021-03-02 12:34:40|||||||||500
1614688490000|2021-03-02 12:34:50|284.9|284.8|284.9|284.8|285|284.9|284.9|284.8|13085
1614688500000|2021-03-02 12:35:00|285||285||285||285||0
1614688510000|2021-03-02 12:35:10|284.9||285||285||284.9||0
1614688520000|2021-03-02 12:35:20||284.9||284.9||284.9||284.9|0
1614688530000|2021-03-02 12:35:30|285.1|285|285.1|285|285.1|285|285.1|285|5165
1614688540000|2021-03-02 12:35:40|||||||||1000
1614688570000|2021-03-02 12:36:10|285.2|285.1|285.1|285|285.2|285.1|285.1|285|11532
1614688590000|2021-03-02 12:36:30|285.2|285.1|285.1|285|285.2|285.1|285.1|285|4319
1614688620000|2021-03-02 12:37:00|||||||||9424
1614688640000|2021-03-02 12:37:20|285|284.9|285|284.8|285|284.9|284.9|284.8|15193
1614688660000|2021-03-02 12:37:40||284.9||284.9||284.9||284.8|0
1614688670000|2021-03-02 12:37:50|284.9|284.7|284.9|284.8|284.9|284.8|284.8|284.7|26262
1614688680000|2021-03-02 12:38:00|284.8|284.7|284.9|284.8|284.9|284.8|284.8|284.7|4898
1614688690000|2021-03-02 12:38:10|284.8|284.7|284.9|284.8|284.9|284.8|284.8|284.7|3897
1614688700000|2021-03-02 12:38:20|284.8|284.7|284.8|284.7|284.9|284.7|284.8|284.6|4719
1614688740000|2021-03-02 12:39:00|284.7|284.6|284.7|284.6|284.7|284.6|284.6|284.5|24608
1614688750000|2021-03-02 12:39:10|284.6|284.5|284.6|284.5|284.7|284.6|284.6|284.5|3209
1614688800000|2021-03-02 12:40:00|284.7|284.6|284.8|284.7|284.8|284.7|284.7|284.6|20469
1614688840000|2021-03-02 12:40:40|284.9|284.8|284.9|284.8|285|284.9|284.9|284.8|14506
1614688910000|2021-03-02 12:41:50|285|284.9|285|284.9|285|284.9|284.9|284.8|12764
1614688920000|2021-03-02 12:42:00|284.9|284.8|285|284.9|285|284.9|284.9|284.8|27798
1614688930000|2021-03-02 12:42:10|285.1|285|285.1|285|285.2|285|285.1|285|25026
1614688940000|2021-03-02 12:42:20|||||||||25
1614688950000|2021-03-02 12:42:30|||||||||1500
1614688960000|2021-03-02 12:42:40|285.2|285.1|285.1|285|285.2|285.1|285.1|285|3337
1614688980000|2021-03-02 12:43:00|285|284.9|284.9|284.7|285|284.9|284.9|284.7|33016
1614688990000|2021-03-02 12:43:10|284.8||284.8||284.8||284.8||0
1614689040000|2021-03-02 12:44:00|||||||||6
1614689130000|2021-03-02 12:45:30|284.9|284.8|284.9|284.8|284.9|284.8|284.9|284.8|7189
1614689170000|2021-03-02 12:46:10|285|284.9|285|284.9|285.1|285|284.9|284.8|85865
1614689180000|2021-03-02 12:46:20|285.1||285||285.1||285||0
1614689200000|2021-03-02 12:46:40|285.1|285|285.1|284.9|285.1|285|284.9|284.8|33131
1614689210000|2021-03-02 12:46:50|285||285||285||285||250
1614689280000|2021-03-02 12:48:00|285.1|285|285|284.9|285.1|285|285|284.9|5320
1614689310000|2021-03-02 12:48:30|284.9|284.8|284.9|284.8|284.9|284.8|284.8|284.6|56995
1614689330000|2021-03-02 12:48:50|285|284.9|285.1|284.9|285.1|285|284.9|284.8|122425
1614689350000|2021-03-02 12:49:10|285|285|285|284.9|285|285|285|284.9|0
1614689360000|2021-03-02 12:49:20|284.9|284.8|284.9|284.8|285|284.9|284.9|284.8|11959
1614689390000|2021-03-02 12:49:50|285.1|285|285.2|285.1|285.2|285.1|285.1|285|69039
1614689400000|2021-03-02 12:50:00|285.1|285|285|284.9|285.1|285|285|284.9|2077
1614689450000|2021-03-02 12:50:50|285.1|285|285.1|285|285.1|285|285.1|285|5684
1614689460000|2021-03-02 12:51:00|285|284.9|285|284.9|285|284.9|285|284.9|11363
1614689510000|2021-03-02 12:51:50|284.9|284.8|285|284.9|285|284.9|284.9|284.8|9949
1614689530000|2021-03-02 12:52:10|285.1|285|285|284.9|285.1|285|285|284.9|7168
1614689560000|2021-03-02 12:52:40|||||||||1786
1614689580000|2021-03-02 12:53:00|||||||||1053
1614689610000|2021-03-02 12:53:30|||||||||500
1614689670000|2021-03-02 12:54:30|||||||||934
1614689750000|2021-03-02 12:55:50|||||||||9
1614689760000|2021-03-02 12:56:00|285.1|285|285.1|285|285.1|285|285.1|284.9|20717
1614689770000|2021-03-02 12:56:10|285|284.9|285|284.9|285.1|284.9|285|284.9|22585
1614689840000|2021-03-02 12:57:20|||||||||330
1614689940000|2021-03-02 12:59:00|284.9|284.8|285|284.9|285|284.9|284.9|284.8|26271
1614689960000|2021-03-02 12:59:20|285.1||285||285.1||285||5634
1614690020000|2021-03-02 13:00:20|||||||||968
1614690050000|2021-03-02 13:00:50|285.1|285|285.1|285|285.1|285|285.1|285|14202
1614690060000|2021-03-02 13:01:00|285|284.9|285.1|285|285.1|285|285|284.9|12090
1614690150000|2021-03-02 13:02:30|285|284.9|285|284.9|285|285|285|284.9|14305
1614690160000|2021-03-02 13:02:40||284.8||284.8||284.8||284.8|0
1614690170000|2021-03-02 13:02:50||284.9||284.9||284.9||284.8|0
1614690190000|2021-03-02 13:03:10|285.1|285|285|284.9|285.2|285.1|285|284.9|34173
1614690200000|2021-03-02 13:03:20|285.1|285|285.1|285|285.1|285|285.1|285|3977
1614690230000|2021-03-02 13:03:50|||||||||120
1614690250000|2021-03-02 13:04:10|285|284.9|285|284.8|285|284.9|284.9|284.8|14485
1614690260000|2021-03-02 13:04:20||284.9||284.9||284.9||284.9|0
1614690380000|2021-03-02 13:06:20|285.1|285|285.1|285|285.1|285|285.1|285|8712
1614690420000|2021-03-02 13:07:00|||||||||969
1614690430000|2021-03-02 13:07:10|285|284.9|285.1|285|285.1|285|285|284.9|23496
1614690530000|2021-03-02 13:08:50|285.2|285.1|285.1|285|285.2|285.1|285.1|285|11320
1614690590000|2021-03-02 13:09:50|285|284.9|284.9|284.8|285.1|285|284.9|284.8|31230
1614690600000|2021-03-02 13:10:00|||||||||427
1614690610000|2021-03-02 13:10:10|285|284.9|285|284.8|285|284.9|285|284.8|5686
1614690670000|2021-03-02 13:11:10|284.9||284.9||284.9||284.9||0
1614690740000|2021-03-02 13:12:20|285|284.9|285|284.9|285|284.9|285|284.9|9003
1614690750000|2021-03-02 13:12:30|||||||||941
1614690820000|2021-03-02 13:13:40|284.9|284.8|284.9|284.8|285|284.8|284.9|284.8|13245
1614690870000|2021-03-02 13:14:30|||||||||365
1614690940000|2021-03-02 13:15:40|||||||||952
1614691030000|2021-03-02 13:17:10|||||||||951
1614691070000|2021-03-02 13:17:50|284.8|284.7|284.8|284.7|284.8|284.7|284.8|284.7|4144
1614691080000|2021-03-02 13:18:00|284.9|284.8|284.9|284.8|284.9|284.8|284.8|284.7|36775
1614691090000|2021-03-02 13:18:10|285|284.9|285|284.9|285|284.9|285|284.8|12633
1614691110000|2021-03-02 13:18:30|||||||||615
1614691130000|2021-03-02 13:18:50|285.1|285|285.1|285|285.2|285.1|285.1|284.9|46934
1614691150000|2021-03-02 13:19:10|||||||||500
1614691160000|2021-03-02 13:19:20|285.2||285.1||285.2||285.1||3024
1614691260000|2021-03-02 13:21:00|||||||||972
1614691350000|2021-03-02 13:22:30|||||||||953
1614691360000|2021-03-02 13:22:40|||||||||1000
1614691390000|2021-03-02 13:23:10|285|284.9|285|284.9|285|284.9|285|284.9|23424
1614691410000|2021-03-02 13:23:30|285.1|285|285.1|284.9|285.1|285|285.1|284.9|50872
1614691420000|2021-03-02 13:23:40|285||285||285||285||0
1614691450000|2021-03-02 13:24:10|||||||||5000
1614691500000|2021-03-02 13:25:00|285.1|285|285|284.9|285.1|285|285|284.9|31309
1614691510000|2021-03-02 13:25:10|285.1|285|285.1|285|285.1|285|285.1|285|5977
1614691520000|2021-03-02 13:25:20|285|284.9|285|284.9|285|284.9|285|284.9|8984
1614691590000|2021-03-02 13:26:30|285.1|285|285.1|285|285.1|285|285.1|285|11171
1614691620000|2021-03-02 13:27:00|||||||||9
1614691670000|2021-03-02 13:27:50|||||||||1500
1614691730000|2021-03-02 13:28:50|||||||||400
1614691740000|2021-03-02 13:29:00|||||||||8
1614691760000|2021-03-02 13:29:20|285|284.9|285|284.9|285.1|284.9|285|284.9|19555
1614691770000|2021-03-02 13:29:30|284.9|284.8|284.9|284.8|285|284.8|284.9|284.8|5616
1614691830000|2021-03-02 13:30:30|285|284.9|285|284.9|285|284.9|284.9|284.8|6556
1614691860000|2021-03-02 13:31:00|285.1|285|285.1|285|285.1|285|285.1|285|36758
1614691870000|2021-03-02 13:31:10|285|284.9|284.8|284.7|285|284.9|284.8|284.7|42546
1614691900000|2021-03-02 13:31:40|284.9|284.8|284.9|284.8|284.9|284.8|284.9|284.8|75
1614691920000|2021-03-02 13:32:00|285|284.9|285|284.9|285|284.9|285|284.8|4011
1614691930000|2021-03-02 13:32:10|285.1|285|285.1|285|285.2|285|285|284.9|27892
1614691960000|2021-03-02 13:32:40|285.2|285.1|285.2|285.1|285.2|285.1|285.2|285.1|3594
1614692010000|2021-03-02 13:33:30|285.1|285|285.1|285|285.2|285.1|285.1|285|27935
1614692030000|2021-03-02 13:33:50|285|284.9|285.1|284.9|285.1|284.9|285|284.9|16522
1614692040000|2021-03-02 13:34:00||285||285||285||285|3151
1614692080000|2021-03-02 13:34:40|285|284.9|285|284.9|285.1|284.9|285|284.9|75749
1614692100000|2021-03-02 13:35:00|284.9|284.8|285|284.9|285|284.9|284.9|284.8|21204
1614692110000|2021-03-02 13:35:10|285.3|285|285.1|285|285.3|285.1|285.1|285|89884
1614692150000|2021-03-02 13:35:50|285|284.9|285|284.9|285.1|284.9|285|284.9|8795
1614692180000|2021-03-02 13:36:20|285.1|285|285|284.9|285.1|285|285|284.9|1729
1614692270000|2021-03-02 13:37:50|285.1|285|285.1|285|285.2|285.1|285|284.9|12617
1614692300000|2021-03-02 13:38:20|285.2|285.1|285.2|285.1|285.2|285.1|285.1|285|6669
1614692310000|2021-03-02 13:38:30|285.3|285|285.2|285|285.3|285.1|285.1|285|45285
1614692320000|2021-03-02 13:38:40|285.3|285.1|285.3|285.1|285.3|285.1|285.3|285.1|0
1614692330000|2021-03-02 13:38:50|285.4|285.2|285.4|285.2|285.4|285.2|285.4|285.2|0
1614692350000|2021-03-02 13:39:10|285.3||285.3||285.3||285.3||0
1614692360000|2021-03-02 13:39:20|||||||||1
1614692380000|2021-03-02 13:39:40|285.4|285.3|285.5|285.4|285.6|285.4|285.3|285.2|135480
1614692390000|2021-03-02 13:39:50|285.4|285.3|285.5|285.3|285.5|285.3|285.4|285.3|2535
1614692410000|2021-03-02 13:40:10|285.4||285.4||285.4||285.4||352
1614692420000|2021-03-02 13:40:20|285.3|285.2|285.3|285.2|285.3|285.3|285.3|285.2|3789
1614692430000|2021-03-02 13:40:30|285.4|285.3|285.4|285.3|285.4|285.3|285.4|285.3|0
1614692450000|2021-03-02 13:40:50|285.3|285.2|285.2|285.1|285.3|285.2|285.2|285.1|1918
1614692480000|2021-03-02 13:41:20||285||285.1||285.1||285|4677
1614692510000|2021-03-02 13:41:50|285|284.9|285|284.9|285|284.9|285|284.9|25459
1614692540000|2021-03-02 13:42:20|284.9|284.8|284.9|284.8|284.9|284.8|284.9|284.8|384
1614692580000|2021-03-02 13:43:00|285|284.9|285|284.8|285|284.9|285|284.8|2673
1614692630000|2021-03-02 13:43:50||284.9||284.9||284.9||284.9|0
1614692700000|2021-03-02 13:45:00|285.1|285|285.1|285|285.2|285|285|285|87635
1614692720000|2021-03-02 13:45:20|285|284.9|285|284.9|285.1|284.9|285|284.9|64392
1614692760000|2021-03-02 13:46:00|||||||||1
1614692820000|2021-03-02 13:47:00|284.9|284.8|285|284.9|285|284.9|284.9|284.8|23202
1614692840000|2021-03-02 13:47:20|284.9|284.8|285|284.8|285|284.8|284.9|284.8|2918
1614692850000|2021-03-02 13:47:30|284.9|284.9|285|284.9|285|284.9|284.9|284.8|0
1614692920000|2021-03-02 13:48:40|||||||||250
1614692930000|2021-03-02 13:48:50|285.1|285|285.1|285|285.2|285.1|285.1|285|59752
1614692940000|2021-03-02 13:49:00|285|284.9|285|284.9|285|284.9|285|284.9|68422
1614692960000|2021-03-02 13:49:20|284.9|284.8|285|284.9|285|284.9|284.9|284.8|3627
1614692970000|2021-03-02 13:49:30|284.9|284.8|285|284.8|285|284.9|284.8|284.7|19102
1614692980000|2021-03-02 13:49:40|284.9||285||285||284.9||0
1614693000000|2021-03-02 13:50:00||284.9||284.9||284.9||284.9|0
1614693050000|2021-03-02 13:50:50|285.1||285||285.1||285||8720
1614693090000|2021-03-02 13:51:30|285.1||285.1||285.1||285.1||0
1614693100000|2021-03-02 13:51:40|285||285||285||285||0
1614693110000|2021-03-02 13:51:50|285.1||285||285.1||285||0
1614693150000|2021-03-02 13:52:30|285.1|285|285.1|285|285.1|285|285.1|285|6826
1614693170000|2021-03-02 13:52:50|285.2|285.1|285.1|285|285.2|285.1|285.1|285|16001
1614693260000|2021-03-02 13:54:20|285|284.9|285|284.9|285|284.9|285|284.9|44383
1614693290000|2021-03-02 13:54:50|285.1|285|285.1|285|285.1|285|285.1|284.9|9315
1614693300000|2021-03-02 13:55:00|285.2|285.1|285.2|285.1|285.2|285.1|285.1|285|13124
1614693310000|2021-03-02 13:55:10|285.3|285.2|285.2|285.1|285.3|285.2|285.2|285.1|3108
1614693340000|2021-03-02 13:55:40|285.3|285.2|285.3|285.2|285.4|285.2|285.3|285.2|500
1614693360000|2021-03-02 13:56:00|285.4|285.3|285.4|285.3|285.4|285.3|285.4|285.3|25
1614693370000|2021-03-02 13:56:10|285.5||285.4||285.5||285.4||0
1614693390000|2021-03-02 13:56:30|285.3|285.2|285.3|285.2|285.4|285.2|285.3|285.2|24380
1614693410000|2021-03-02 13:56:50|285.2|285.1|285.2|285.1|285.2|285.1|285.2|285.1|12759
1614693420000|2021-03-02 13:57:00|285.3|285.2|285.3|285.2|285.3|285.2|285.3|285.2|6992
1614693460000|2021-03-02 13:57:40|285.2|285.1|285.2|285.1|285.3|285.2|285.2|285.1|6294
1614693520000|2021-03-02 13:58:40|285.1|285|285.1|285|285.1|285|285.1|285|8443
1614693530000|2021-03-02 13:58:50|||||||||1500
1614693570000|2021-03-02 13:59:30|||||||||14641
1614693590000|2021-03-02 13:59:50|285|284.9|285|284.9|285|284.9|284.9|284.8|67784
1614693600000|2021-03-02 14:00:00|284.9|284.8|285|284.9|285.3|285.1|284.9|284.8|72795
1614693610000|2021-03-02 14:00:10|284.9|284.8|284.9|284.8|284.9|284.9|284.9|284.8|1691
1614693620000|2021-03-02 14:00:20|284.8|284.7|284.9|284.8|284.9|284.8|284.8|284.7|3420
1614693640000|2021-03-02 14:00:40|284.8|284.7|284.8|284.7|284.9|284.7|284.8|284.7|1918
1614693680000|2021-03-02 14:01:20|284.7|284.6|284.8|284.6|284.8|284.6|284.7|284.6|6828
1614693690000|2021-03-02 14:01:30|284.7||284.7||284.7||284.7||0
1614693710000|2021-03-02 14:01:50|284.6|284.5|284.7|284.5|284.7|284.5|284.6|284.5|3089
1614693730000|2021-03-02 14:02:10||284.6||284.6||284.6||284.6|0
1614693770000|2021-03-02 14:02:50|284.8|284.7|284.8|284.7|284.8|284.7|284.8|284.7|16627
1614693890000|2021-03-02 14:04:50|284.7|284.6|284.7|284.6|284.7|284.6|284.6|284.5|17638
1614693910000|2021-03-02 14:05:10||284.5||284.5||284.5||284.5|3230
1614693920000|2021-03-02 14:05:20|284.6|284.6|284.7|284.6|284.7|284.6|284.6|284.6|2000
1614693930000|2021-03-02 14:05:30||284.5||284.5||284.5||284.5|0
1614693940000|2021-03-02 14:05:40||284.6||284.5||284.6||284.5|0
1614693950000|2021-03-02 14:05:50||284.6||284.6||284.6||284.6|0
1614693970000|2021-03-02 14:06:10|284.6|284.5|284.6|284.5|284.6|284.5|284.6|284.5|7
1614693990000|2021-03-02 14:06:30|284.5|284.4|284.5|284.4|284.5|284.4|284.5|284.4|13966
1614694000000|2021-03-02 14:06:40|284.6|284.5|284.6|284.5|284.6|284.5|284.6|284.5|6701
1614694010000|2021-03-02 14:06:50|284.5|284.4|284.6|284.4|284.6|284.4|284.5|284.4|14131
1614694020000|2021-03-02 14:07:00|284.5|284.5|284.6|284.4|284.6|284.5|284.5|284.4|2500
1614694040000|2021-03-02 14:07:20|284.5|284.5|284.5|284.3|284.6|284.5|284.4|284.3|38311
1614694070000|2021-03-02 14:07:50|284.4|284.4|284.4|284.3|284.4|284.4|284.4|284.3|743
1614694080000|2021-03-02 14:08:00|284.3|284.2|284.5|284.3|284.5|284.3|284.3|284.2|15859
1614694090000|2021-03-02 14:08:10|284.4||284.4||284.4||284.4||0
1614694170000|2021-03-02 14:09:30|284.5|284.4|284.6|284.5|284.6|284.5|284.5|284.3|17984
1614694180000|2021-03-02 14:09:40|284.7|284.6|284.6|284.5|284.7|284.6|284.6|284.5|2238
1614694200000|2021-03-02 14:10:00|284.5|284.4|284.6|284.5|284.6|284.5|284.5|284.4|20530
1614694240000|2021-03-02 14:10:40||284.4||284.5||284.5||284.4|4267
1614694280000|2021-03-02 14:11:20|284.7|284.6|284.7|284.5|284.7|284.6|284.7|284.5|6483
1614694290000|2021-03-02 14:11:30||284.6||284.6||284.6||284.6|0
1614694300000|2021-03-02 14:11:40|||||||||2920
1614694310000|2021-03-02 14:11:50|||||||||841
1614694330000|2021-03-02 14:12:10|284.6|284.5|284.6|284.5|284.6|284.5|284.6|284.5|33
1614694360000|2021-03-02 14:12:40|||||||||10
1614694500000|2021-03-02 14:15:00|284.7|284.6|284.8|284.6|284.8|284.7|284.7|284.6|23609
1614694520000|2021-03-02 14:15:20||284.7||284.7||284.7||284.6|0
1614694660000|2021-03-02 14:17:40|284.7|284.6|284.8|284.7|284.8|284.7|284.7|284.6|23027
1614694670000|2021-03-02 14:17:50|284.7|284.6|284.8|284.6|284.8|284.6|284.7|284.6|492
1614694680000|2021-03-02 14:18:00|284.7|284.7|284.8|284.6|284.8|284.7|284.7|284.6|0
1614694690000|2021-03-02 14:18:10|284.7||284.8||284.8||284.7||0
1614694700000|2021-03-02 14:18:20|284.7||284.7||284.7||284.7||0
1614694740000|2021-03-02 14:19:00|284.8|284.5|284.8|284.7|284.8|284.7|284.8|284.5|44105
1614694770000|2021-03-02 14:19:30|284.9|284.8|284.9|284.8|284.9|284.8|284.9|284.8|14494
1614694780000|2021-03-02 14:19:40|285||285||285||284.9||1000
1614694790000|2021-03-02 14:19:50|284.9||284.9||284.9||284.9||0
1614694830000|2021-03-02 14:20:30|285|284.9|284.9|284.7|285|284.9|284.8|284.7|17559
1614694840000|2021-03-02 14:20:40|284.8|284.8|285|284.9|285.1|285|284.8|284.7|17020
1614694850000|2021-03-02 14:20:50|285.1|285|285.1|285|285.1|285|285.1|285|1652
1614694870000|2021-03-02 14:21:10|285.2|285.1|285.2|285.1|285.2|285.1|285.1|285.1|13291
1614694900000|2021-03-02 14:21:40|285.1|285|285.1|284.9|285.2|285|285|284.9|63116
1614694910000|2021-03-02 14:21:50|285|285.1|285.3|285.1|285.3|285.2|285|285.1|29399
1614694920000|2021-03-02 14:22:00|285.5|285.4|285.6|285.5|285.7|285.6|285.2|285.1|179824
1614694930000|2021-03-02 14:22:10|285.5|285.4|285.6|285.4|285.6|285.5|285.4|285.3|65527
1614694950000|2021-03-02 14:22:30|285.5|285.5|285.6|285.5|285.6|285.5|285.5|285.4|1226
1614694980000|2021-03-02 14:23:00|285.7|285.6|285.8|285.7|285.8|285.7|285.7|285.5|16018
1614695000000|2021-03-02 14:23:20|285.9|285.8|285.9|285.8|285.9|285.8|285.9|285.8|2938
1614695020000|2021-03-02 14:23:40|286|285.9|286.2|286.1|286.2|286.1|286|285.9|95515
1614695030000|2021-03-02 14:23:50|286.3|286.2|286.3|286.1|286.3|286.2|286.3|286.1|4579
1614695040000|2021-03-02 14:24:00||286.2||286.2||286.2||286.1|4000
1614695050000|2021-03-02 14:24:10|286.2|286.1|286.2|286.1|286.3|286.1|286.2|286.1|13096
1614695060000|2021-03-02 14:24:20|286.1|286|286.1|286|286.1|286|286.1|286|14897
1614695090000|2021-03-02 14:24:50|286.2|286.1|286.2|286|286.2|286.1|286.2|286|8154
1614695100000|2021-03-02 14:25:00||286.1||286.1||286.1||286.1|0
1614695110000|2021-03-02 14:25:10|286.3|286.2|286.2|286.1|286.3|286.2|286.2|286.1|4818
1614695120000|2021-03-02 14:25:20|286.3|286|286.2|286|286.3|286.1|286.2|286|9766
1614695130000|2021-03-02 14:25:30||286.1||286.1||286.1||286.1|0
1614695140000|2021-03-02 14:25:40|286.3|286.2|286.6|286.5|286.6|286.5|286.3|286.2|21713
1614695150000|2021-03-02 14:25:50|286.5|286.4|286.3|286.1|286.5|286.4|286.3|286.1|13542
1614695160000|2021-03-02 14:26:00||286.2||286.2||286.2||286.2|0
1614695200000|2021-03-02 14:26:40|286.2|286.1|286.2|286|286.2|286.1|286.2|286|26108
1614695210000|2021-03-02 14:26:50|286.1|286.1|286.3|286.1|286.3|286.2|286.1|286.1|10920
1614695220000|2021-03-02 14:27:00||286.2||286.1||286.2||286.1|0
1614695250000|2021-03-02 14:27:30|286.4|286.2|286.4|286.3|286.4|286.3|286.4|286.2|5881
1614695270000|2021-03-02 14:27:50|||||||||4000
1614695280000|2021-03-02 14:28:00|286.5|286.4|286.6|286.4|286.6|286.4|286.5|286.4|6783
1614695290000|2021-03-02 14:28:10|286.5||286.5||286.6||286.5||0
1614695350000|2021-03-02 14:29:10|||||||||38
1614695400000|2021-03-02 14:30:00|286.4|286.3|286.5|286.4|286.5|286.4|286.4|286.3|24694
1614695410000|2021-03-02 14:30:10|286.4|286.3|286.4|286.3|286.5|286.3|286.4|286.3|5110
1614695420000|2021-03-02 14:30:20|286.5|286.4|286.6|286.5|286.7|286.5|286.5|286.3|83993
1614695440000|2021-03-02 14:30:40|286.7|286.6|286.7|286.6|286.7|286.6|286.6|286.6|82277
1614695450000|2021-03-02 14:30:50|286.8||286.7||286.8||286.7||4219
1614695470000|2021-03-02 14:31:10|286.8|286.7|286.9|286.8|286.9|286.8|286.8|286.7|25640
1614695480000|2021-03-02 14:31:20|||||||||3000
1614695490000|2021-03-02 14:31:30|287|286.9|287|286.8|287|286.9|286.9|286.8|4688
1614695500000|2021-03-02 14:31:40||286.9||286.9||286.9||286.9|0
1614695520000|2021-03-02 14:32:00|287.1|287|287.1|287|287.2|287.1|287.1|286.9|66870
1614695530000|2021-03-02 14:32:10|287.2|287.1|287.2|287.1|287.2|287.1|287.2|287.1|13486
1614695550000|2021-03-02 14:32:30|287.1|287|286.9|286.8|287.1|287|286.9|286.8|35691
1614695560000|2021-03-02 14:32:40|287.1|286.9|287.2|287.1|287.2|287.1|287.1|286.9|14775
1614695570000|2021-03-02 14:32:50|287.1|287|287.1|287|287.1|287|287.1|287|2527
1614695580000|2021-03-02 14:33:00|287.2|286.9|287.2|287.1|287.2|287.1|287.2|286.9|6271
1614695590000|2021-03-02 14:33:10|287.3|287.2|287.3|287.1|287.3|287.2|287.2|287.1|12910
1614695600000|2021-03-02 14:33:20|287.2||287.2||287.2||287.2||0
1614695610000|2021-03-02 14:33:30|287.3|287.2|287.3|287.2|287.3|287.2|287.3|287.1|2000
1614695640000|2021-03-02 14:34:00|287.2|287.1|287.2|287.1|287.3|287.1|287.2|287.1|2196
1614695670000|2021-03-02 14:34:30|287.3|287.2|287.3|287.2|287.3|287.2|287.3|287.2|14921
1614695690000|2021-03-02 14:34:50|287.2|287.1|287.2|287|287.3|287.1|287.2|287|7675
1614695700000|2021-03-02 14:35:00|287.3|287.1|287.2|287.1|287.3|287.1|287.2|287.1|12685
1614695710000|2021-03-02 14:35:10|287.3|287.2|287.3|287.2|287.3|287.2|287.3|287.2|4402
1614695720000|2021-03-02 14:35:20||287.1||287.2||287.2||287.1|6029
1614695730000|2021-03-02 14:35:30||287.1||287.1||287.1||287.1|0
1614695740000|2021-03-02 14:35:40|287.2|287.2|287.2|287|287.2|287.2|287.2|287|1831
1614695750000|2021-03-02 14:35:50||287.1||287.1||287.1||287.1|0
1614695760000|2021-03-02 14:36:00|287.1|287|287.1|286.9|287.1|287|287.1|286.9|2272
1614695830000|2021-03-02 14:37:10|287||287.1||287.1||287||500
1614695840000|2021-03-02 14:37:20||287||287||287||287|0
1614695850000|2021-03-02 14:37:30|287|286.9|286.9|286.8|287|286.9|286.9|286.8|13037
1614695880000|2021-03-02 14:38:00|287|286.9|286.9|286.8|287|286.9|286.9|286.8|14358
1614696000000|2021-03-02 14:40:00|287|286.9|287.2|287|287.2|287.1|286.9|286.8|39819
1614696010000|2021-03-02 14:40:10||287.1||287.1||287.1||287|5823
1614696020000|2021-03-02 14:40:20|287.1|287|287|286.9|287.1|287|287|286.9|11198
1614696030000|2021-03-02 14:40:30|287.1|287|287.1|287|287.1|287|287|286.9|1751
1614696070000|2021-03-02 14:41:10|287.2|287.1|287.2|287.1|287.2|287.1|287.2|287.1|18289
1614696080000|2021-03-02 14:41:20|287.1|287|287.1|286.9|287.2|287|287|286.9|8599
1614696090000|2021-03-02 14:41:30||287||287||287||287|0
1614696100000|2021-03-02 14:41:40|287.2|287.1|287.2|287|287.2|287.1|287.1|287|1856
1614696110000|2021-03-02 14:41:50||287.1||287.1||287.1||287.1|0
1614696120000|2021-03-02 14:42:00|287.1|287|287.2|287|287.2|287.1|287.1|287|2864
1614696130000|2021-03-02 14:42:10||287.1||287.1||287.1||287.1|0
1614696140000|2021-03-02 14:42:20|287.1|287|287.1|287|287.1|287|287.1|287|0
1614696160000|2021-03-02 14:42:40|287.2|287.1|287.1|287|287.2|287.1|286.8|286.7|99679
1614696200000|2021-03-02 14:43:20|287.2|287.1|287.2|287.1|287.2|287.1|287.2|287.1|10267
1614696210000|2021-03-02 14:43:30|287.3|287.2|287.2|287.1|287.3|287.2|287.2|287.1|4669
1614696220000|2021-03-02 14:43:40|287.3|287.2|287.2|287.1|287.3|287.2|287.2|287.1|6250
1614696240000|2021-03-02 14:44:00|287.1|287|287.1|287|287.1|287|287.1|286.9|16181
1614696250000|2021-03-02 14:44:10|287.2|287.1|287.2|287.1|287.2|287.1|287.2|287.1|3230
1614696270000|2021-03-02 14:44:30|287.3|287.2|287.2|287.1|287.3|287.2|287.2|287.1|6985
1614696310000|2021-03-02 14:45:10|287.1|287|287|286.9|287.1|287|287|286.9|9388
1614696330000|2021-03-02 14:45:30|286.9|286.8|287|286.9|287|286.9|286.9|286.8|16732
1614696410000|2021-03-02 14:46:50|287.1|287|287.3|287.2|287.4|287.3|287.1|287|92396
1614696420000|2021-03-02 14:47:00|287.2|287.1|287.2|287|287.2|287.1|287.1|287|7286
1614696430000|2021-03-02 14:47:10|287.1||287.1||287.1||287.1||0
1614696470000|2021-03-02 14:47:50|287|286.9|287|286.9|287.1|286.9|287|286.9|18056
1614696480000|2021-03-02 14:48:00|287.2|287|287.1|287|287.2|287|287.1|287|19433
1614696490000|2021-03-02 14:48:10|287.2|287.1|287.2|287.1|287.2|287.1|287.2|287.1|2088
1614696540000|2021-03-02 14:49:00|287.1|287|287|286.9|287.1|287|286.9|286.8|37701
1614696560000|2021-03-02 14:49:20|286.9|286.8|287.1|287|287.2|287|286.9|286.8|44069
1614696570000|2021-03-02 14:49:30|287.2|287.1|287.2|287.1|287.2|287.1|287.1|287|10230
1614696580000|2021-03-02 14:49:40||287||287||287.1||287|0
1614696640000|2021-03-02 14:50:40|287.1|286.9|287.1|286.9|287.1|286.9|287|286.9|18368
1614696660000|2021-03-02 14:51:00|287|286.8|287.1|287|287.1|287|287|286.8|20333
1614696670000|2021-03-02 14:51:10||286.9||286.9||286.9||286.9|4
1614696680000|2021-03-02 14:51:20||287||287||287||287|0
1614696720000|2021-03-02 14:52:00|287.2|287.1|287.2|287.1|287.2|287.1|287.1|287|14986
1614696750000|2021-03-02 14:52:30|287.1|287|287.1|287|287.2|287.1|287.1|287|24320
1614696760000|2021-03-02 14:52:40|287.2|287.1|287.2|287.1|287.2|287.1|287.2|287.1|3789
1614696770000|2021-03-02 14:52:50|||||||||3500
1614696780000|2021-03-02 14:53:00|287.3|287.2|287.4|287.2|287.4|287.3|287.3|287.2|18228
1614696790000|2021-03-02 14:53:10|287.3|287.3|287.4|287.3|287.4|287.3|287.3|287.3|0
1614696810000|2021-03-02 14:53:30|287.5|287.4|287.4|287.3|287.5|287.4|287.4|287.3|22643
1614696820000|2021-03-02 14:53:40|287.5|287.4|287.5|287.4|287.5|287.4|287.5|287.4|23331
1614696860000|2021-03-02 14:54:20|287.4|287.3|287.4|287.3|287.4|287.3|287.4|287.2|38587
1614696870000|2021-03-02 14:54:30|287.5|287.4|287.4|287.3|287.5|287.4|287.4|287.3|15055
1614696890000|2021-03-02 14:54:50|287.5|287.4|287.5|287.3|287.5|287.4|287.4|287.3|4052
1614696900000|2021-03-02 14:55:00|287.4|287.4|287.4|287.3|287.5|287.4|287.4|287.3|0
1614696910000|2021-03-02 14:55:10||287.2||287.3||287.3||287.2|10352
1614696960000|2021-03-02 14:56:00|287.3|287.2|287.3|287.2|287.3|287.2|287.3|287.1|14509
1614696980000|2021-03-02 14:56:20|287.2|287.1|287.2|287.1|287.3|287.1|287.2|287.1|10
1614696990000|2021-03-02 14:56:30||287||287.1||287.1||287|4619
1614697010000|2021-03-02 14:56:50|||||||||16139
1614697020000|2021-03-02 14:57:00|287.1|287|287.3|287.1|287.3|287.2|287.1|287|65315
1614697030000|2021-03-02 14:57:10|287.2|287|287.1|287|287.2|287|287.1|287|856
1614697040000|2021-03-02 14:57:20|287.2|287.1|287.2|287.1|287.2|287.1|287.1|287|16602
1614697050000|2021-03-02 14:57:30||287||287.1||287.1||287|10000
1614697060000|2021-03-02 14:57:40|287.1|287|287.1|287|287.2|287.1|287.1|287|20034
1614697080000|2021-03-02 14:58:00|287.2|287.1|287.2|287.1|287.3|287.2|287.2|287.1|29574
1614697090000|2021-03-02 14:58:10|287.1|287|287.1|287|287.2|287|287.1|287|4135
1614697140000|2021-03-02 14:59:00|287.2|287.1|287.1|287|287.2|287.1|287.1|287|21123
1614697160000|2021-03-02 14:59:20|287|286.9|287.1|286.9|287.3|287.1|287|286.9|171530
1614697170000|2021-03-02 14:59:30|287|287|287|286.9|287|287|287|286.9|1338
1614697180000|2021-03-02 14:59:40|286.9|286.8|287|286.9|287|286.9|286.9|286.8|2000
1614697210000|2021-03-02 15:00:10|||||||||1
1614697220000|2021-03-02 15:00:20|286.9|286.8|286.9|286.7|286.9|286.8|286.9|286.7|11602
1614697240000|2021-03-02 15:00:40|286.8|286.8|287|286.9|287.1|286.9|286.8|286.7|50088
1614697250000|2021-03-02 15:00:50|287.1|286.8|287|286.9|287.1|286.9|286.9|286.8|7177
1614697270000|2021-03-02 15:01:10|286.9|286.8|286.9|286.8|286.9|286.8|286.8|286.7|53002
1614697280000|2021-03-02 15:01:20|287.2|286.9|287.4|287.2|287.7|287.6|287.1|286.9|178132
1614697290000|2021-03-02 15:01:30|287.3|287.3|287.1|287|287.3|287.3|287.1|287|14224
1614697300000|2021-03-02 15:01:40|287|286.9|287|286.9|287|287|287|286.9|2280
1614697310000|2021-03-02 15:01:50|287.1|287|287|286.9|287.1|287|287|286.9|18621
1614697320000|2021-03-02 15:02:00|287.1|286.8|286.9|286.8|287.1|286.8|286.8|286.7|35818
1614697370000|2021-03-02 15:02:50|286.8|286.7|286.8|286.7|286.9|286.7|286.8|286.7|26848
1614697390000|2021-03-02 15:03:10|286.9||286.8||286.9||286.8||0
1614697420000|2021-03-02 15:03:40|286.7|286.6|287.3|287.1|287.3|287.2|286.7|286.6|242411
1614697430000|2021-03-02 15:03:50|287.2|287.2|287.1|287|287.2|287.2|287.1|287|44232
1614697440000|2021-03-02 15:04:00|287|286.9|287.1|287|287.1|287|287|286.9|5636
1614697450000|2021-03-02 15:04:10|287|286.9|286.9|286.8|287|286.9|286.8|286.7|8077
1614697470000|2021-03-02 15:04:30|286.8|286.7|286.9|286.8|286.9|286.8|286.8|286.6|17313
1614697480000|2021-03-02 15:04:40|286.8|286.7|286.9|286.8|286.9|286.8|286.8|286.7|3851
1614697490000|2021-03-02 15:04:50|||||||||3312
1614697510000|2021-03-02 15:05:10|286.8|286.7|286.8|286.7|286.8|286.7|286.8|286.7|9283
1614697580000|2021-03-02 15:06:20|286.7|286.6|286.7|286.6|286.7|286.6|286.6|286.5|25100
1614697600000|2021-03-02 15:06:40|286.6|286.5|286.7|286.6|286.7|286.6|286.6|286.5|4231
1614697610000|2021-03-02 15:06:50||286.5||286.6||286.6||286.5|0
1614697620000|2021-03-02 15:07:00|286.6|286.5|286.6|286.5|286.6|286.5|286.6|286.5|2004
1614697630000|2021-03-02 15:07:10|286.7|286.6|286.8|286.7|286.8|286.7|286.7|286.5|25780
1614697690000|2021-03-02 15:08:10|286.9|286.8|286.8|286.7|286.9|286.8|286.7|286.6|35526
1614697700000|2021-03-02 15:08:20|||||||||2300
1614697720000|2021-03-02 15:08:40|286.9|286.8|286.9|286.8|286.9|286.8|286.8|286.8|8254
1614697770000|2021-03-02 15:09:30|||||||||278
1614697790000|2021-03-02 15:09:50|287|286.9|286.9|286.8|287|286.9|286.9|286.8|23043
1614697810000|2021-03-02 15:10:10|287|286.9|287.1|287|287.1|287|287|286.9|21039
1614697820000|2021-03-02 15:10:20|287|286.9|287|286.8|287|286.9|287|286.8|1305
1614697840000|2021-03-02 15:10:40|286.9|286.9|286.9|286.8|287|286.9|286.9|286.8|13673
1614697870000|2021-03-02 15:11:10|286.8|286.7|286.8|286.7|286.9|286.7|286.8|286.6|5443
1614697890000|2021-03-02 15:11:30|286.7|286.6|286.7|286.6|286.8|286.6|286.7|286.6|2826
1614697920000|2021-03-02 15:12:00|286.6|286.5|286.6|286.5|286.7|286.6|286.6|286.5|965
1614697960000|2021-03-02 15:12:40|286.5|286.4|286.5|286.3|286.5|286.4|286.5|286.3|15221
1614697970000|2021-03-02 15:12:50|286.4||286.4||286.5||286.4||0
1614697980000|2021-03-02 15:13:00|286.3|286.2|286.3|286.2|286.4|286.2|286.3|286.2|5004
1614697990000|2021-03-02 15:13:10|286.2|286.1|286.2|286|286.3|286.1|286.2|286|19526
1614698000000|2021-03-02 15:13:20||286.1||286||286.1||286|0
1614698020000|2021-03-02 15:13:40||286.1||286.1||286.1||286.1|0
1614698040000|2021-03-02 15:14:00|||||||||2755
1614698060000|2021-03-02 15:14:20||286||286||286||286|3962
1614698070000|2021-03-02 15:14:30||286.1||286.1||286.1||286.1|0
1614698090000|2021-03-02 15:14:50||286||286.1||286.1||286|2963
1614698100000|2021-03-02 15:15:00||286||286.1||286.1||286|0
1614698110000|2021-03-02 15:15:10|286.3|286.2|286.2|286.1|286.3|286.2|286.1|286|39635
1614698130000|2021-03-02 15:15:30|286.3|286.2|286.4|286.3|286.4|286.3|286.3|286.2|8654
1614698170000|2021-03-02 15:16:10|286.5|286.4|286.5|286.4|286.5|286.4|286.4|286.3|9498
1614698190000|2021-03-02 15:16:30|286.6|286.5|286.6|286.5|286.7|286.5|286.6|286.5|9407
1614698200000|2021-03-02 15:16:40|286.7|286.6|286.8|286.7|286.8|286.7|286.7|286.6|17625
1614698210000|2021-03-02 15:16:50|286.7|286.6|286.7|286.6|286.7|286.6|286.7|286.5|7680
1614698220000|2021-03-02 15:17:00|286.6|286.5|286.7|286.5|286.7|286.5|286.6|286.5|2619
1614698240000|2021-03-02 15:17:20|286.6|286.4|286.6|286.5|286.6|286.5|286.6|286.4|22342
1614698280000|2021-03-02 15:18:00|286.8|286.7|286.8|286.7|286.9|286.8|286.8|286.7|89321
1614698290000|2021-03-02 15:18:10|286.7|286.6|286.7|286.6|286.8|286.7|286.7|286.5|8882
1614698300000|2021-03-02 15:18:20|286.9|286.8|286.8|286.7|286.9|286.8|286.6|286.5|96452
1614698310000|2021-03-02 15:18:30|286.9|286.8|286.7|286.6|286.9|286.8|286.7|286.6|23923
1614698320000|2021-03-02 15:18:40||286.5||286.6||286.6||286.5|2676
1614698330000|2021-03-02 15:18:50||286.5||286.5||286.5||286.5|1346
1614698370000|2021-03-02 15:19:30|286.6||286.6||286.6||286.6||0
1614698380000|2021-03-02 15:19:40|286.5|286.4|286.5|286.3|286.5|286.4|286.5|286.3|11011
1614698390000|2021-03-02 15:19:50|286.4|286.2|286.6|286.5|286.8|286.7|286.4|286.2|138982
1614698400000|2021-03-02 15:20:00|286.8|286.7|286.8|286.6|286.8|286.7|286.8|286.6|11753
1614698410000|2021-03-02 15:20:10|286.7|286.7|286.7|286.5|286.7|286.7|286.7|286.5|6378
1614698420000|2021-03-02 15:20:20||286.6||286.6||286.6||286.6|0
1614698460000|2021-03-02 15:21:00|287|286.9|287|286.9|287|286.9|287|286.9|81358
1614698470000|2021-03-02 15:21:10|286.9|286.8|287.4|287.3|287.5|287.4|286.9|286.7|271496
1614698480000|2021-03-02 15:21:20|287.3|287.2|287.3|287.2|287.4|287.3|287.1|287|110410
1614698490000|2021-03-02 15:21:30|287.4|287.1|287.3|287.1|287.4|287.3|287.3|287.1|89254
1614698500000|2021-03-02 15:21:40||287.2||287.1||287.2||287.1|0
1614698510000|2021-03-02 15:21:50|287.2|287|287.2|287|287.2|287|287.2|287|0
1614698520000|2021-03-02 15:22:00||287.1||287.1||287.1||287.1|0
1614698530000|2021-03-02 15:22:10||287||287.1||287.1||287|1483
1614698540000|2021-03-02 15:22:20|287.1|287|287.2|287.1|287.2|287.1|287.1|287|1625
1614698570000|2021-03-02 15:22:50|287.1|287|287.1|287|287.2|287.1|287.1|287|12304
1614698590000|2021-03-02 15:23:10|287|286.9|287|286.8|287|286.9|287|286.8|16297
1614698630000|2021-03-02 15:23:50|286.9|286.9|286.9|286.8|286.9|286.9|286.9|286.8|3677
1614698650000|2021-03-02 15:24:10|286.8|286.7|286.9|286.7|286.9|286.7|286.8|286.6|10000
1614698660000|2021-03-02 15:24:20|286.8|286.6|286.8|286.6|286.8|286.6|286.8|286.6|1829
1614698690000|2021-03-02 15:24:50||286.7||286.6||286.7||286.6|0
1614698720000|2021-03-02 15:25:20||286.7||286.7||286.7||286.7|0
1614698730000|2021-03-02 15:25:30|286.7|286.6|286.8|286.7|286.8|286.7|286.7|286.6|6190
1614698750000|2021-03-02 15:25:50|286.7|286.6|286.3|286.2|286.7|286.6|286.3|286.2|9780
1614698770000|2021-03-02 15:26:10||286.1||286.2||286.2||286.1|1582
1614698780000|2021-03-02 15:26:20|286.4|286.3|286.1|286|286.4|286.3|286|285.9|48597
1614698790000|2021-03-02 15:26:30|286|285.9|286.1|286|286.2|286.1|286|285.9|12593
1614698820000|2021-03-02 15:27:00|||||||||2000
1614698840000|2021-03-02 15:27:20|286.2|286.1|286.2|286.1|286.2|286.1|286.1|286|15310
1614698850000|2021-03-02 15:27:30|286.3|286.2|286.2|286.1|286.3|286.2|286.2|286.1|8957
1614698870000|2021-03-02 15:27:50|286.1|286|286.2|286|286.2|286.1|286.1|286|9053
1614698880000|2021-03-02 15:28:00|286.1|286.1|286.1|286|286.2|286.1|286.1|286|3738
1614698900000|2021-03-02 15:28:20|286.2|286.1|286.2|286.1|286.2|286.1|286.2|286.1|10501
1614698930000|2021-03-02 15:28:50|286.1|286|286.2|286.1|286.2|286.1|286.1|286|6095
1614698940000|2021-03-02 15:29:00|286.1|286|286.1|286|286.1|286|286.1|286|6
1614698960000|2021-03-02 15:29:20|286.2|286.1|286.1|286|286.2|286.1|286.1|286|20584
1614698970000|2021-03-02 15:29:30|||||||||5000
1614699000000|2021-03-02 15:30:00|286.2|286.1|286.2|286.1|286.2|286.1|286.2|286|6964
1614699020000|2021-03-02 15:30:20|286.1|286|286.1|286|286.2|286|286.1|286|15326
1614699030000|2021-03-02 15:30:30|||||||||500
1614699080000|2021-03-02 15:31:20|||||||||2945
1614699090000|2021-03-02 15:31:30|286.2|286.1|286.3|286.2|286.4|286.2|286.2|286.1|10962
1614699100000|2021-03-02 15:31:40|286.4|286.3|286.5|286.3|286.5|286.4|286.4|286.3|24552
1614699110000|2021-03-02 15:31:50|286.4||286.4||286.4||286.4||56
1614699120000|2021-03-02 15:32:00|286.5|286.4|286.6|286.5|286.6|286.5|286.5|286.4|6840
1614699130000|2021-03-02 15:32:10|286.7||286.7||286.7||286.7||1050
1614699140000|2021-03-02 15:32:20|286.6|286.6|286.7|286.6|286.7|286.6|286.6|286.6|1222
1614699150000|2021-03-02 15:32:30|286.8||286.8||286.8||286.7||4393
1614699160000|2021-03-02 15:32:40|286.7||286.8||286.8||286.7||0
1614699170000|2021-03-02 15:32:50|286.7||286.8||286.8||286.7||0
1614699180000|2021-03-02 15:33:00|286.7|286.7|286.7|286.6|286.8|286.7|286.7|286.6|12500
1614699210000|2021-03-02 15:33:30|286.8|286.7|286.8|286.7|286.9|286.7|286.8|286.6|22811
1614699220000|2021-03-02 15:33:40|286.7|286.6|286.6|286.5|286.8|286.7|286.6|286.5|10040
1614699250000|2021-03-02 15:34:10|286.7|286.6|286.6|286.5|286.7|286.6|286.6|286.5|9865
1614699260000|2021-03-02 15:34:20|286.7|286.6|286.6|286.5|286.8|286.7|286.6|286.5|19109
1614699270000|2021-03-02 15:34:30|286.7||286.6||286.7||286.6||0
1614699300000|2021-03-02 15:35:00|286.5|286.4|286.4|286.3|286.5|286.4|286.3|286.2|42808
1614699310000|2021-03-02 15:35:10||286.2||286.2||286.3||286.2|8360
1614699320000|2021-03-02 15:35:20||286.3||286.3||286.3||286.2|2037
1614699330000|2021-03-02 15:35:30|286.5||286.5||286.5||286.4||4684
1614699340000|2021-03-02 15:35:40||286.4||286.4||286.4||286.3|2000
1614699380000|2021-03-02 15:36:20|286.4|286.3|286.4|286.3|286.5|286.3|286.4|286.3|9554
1614699390000|2021-03-02 15:36:30|286.3|286.2|286.4|286.3|286.4|286.3|286.3|286.2|7784
1614699400000|2021-03-02 15:36:40|286.3|286.2|286.7|286.6|286.7|286.6|286.3|286.2|37301
1614699420000|2021-03-02 15:37:00|286.8||286.7||286.8||286.7||0
1614699440000|2021-03-02 15:37:20|||||||||10
1614699450000|2021-03-02 15:37:30|286.6|286.5|286.6|286.5|286.6|286.5|286.6|286.5|10066
1614699460000|2021-03-02 15:37:40|286.7|286.6|286.7|286.6|286.7|286.6|286.6|286.5|6483
1614699510000|2021-03-02 15:38:30|286.8|286.7|286.8|286.7|286.8|286.7|286.7|286.6|19950
1614699540000|2021-03-02 15:39:00|||||||||602
1614699550000|2021-03-02 15:39:10|286.7|286.6|286.7|286.5|286.8|286.7|286.7|286.5|17733
1614699560000|2021-03-02 15:39:20|286.6||286.6||286.7||286.6||0
1614699580000|2021-03-02 15:39:40|286.5|286.4|286.5|286.4|286.5|286.4|286.5|286.4|4883
1614699590000|2021-03-02 15:39:50||286.3||286.4||286.4||286.3|10000
1614699620000|2021-03-02 15:40:20|286.6|286.5|286.6|286.5|286.6|286.5|286.6|286.5|12750
1614699630000|2021-03-02 15:40:30|286.7|286.6|286.7|286.6|286.7|286.6|286.7|286.6|7849
1614699660000|2021-03-02 15:41:00|286.8|286.7|286.8|286.7|286.8|286.7|286.8|286.7|1223
1614699690000|2021-03-02 15:41:30|286.9|286.8|286.9|286.8|286.9|286.8|286.9|286.8|19945
1614699710000|2021-03-02 15:41:50|||||||||6513
1614699750000|2021-03-02 15:42:30|286.8|286.7|286.8|286.7|286.9|286.8|286.8|286.7|44334
1614699760000|2021-03-02 15:42:40|286.9|286.8|286.8|286.7|286.9|286.8|286.8|286.7|5658
1614699770000|2021-03-02 15:42:50|286.9||286.9||286.9||286.8||0
1614699780000|2021-03-02 15:43:00||286.8||286.7||286.8||286.7|0
1614699790000|2021-03-02 15:43:10|287|286.8|286.9|286.8|287|286.9|286.9|286.8|26166
1614699800000|2021-03-02 15:43:20|||||||||10000
1614699820000|2021-03-02 15:43:40|286.8|286.7|286.8|286.7|286.8|286.7|286.8|286.7|9881
1614699830000|2021-03-02 15:43:50|286.7|286.6|286.7|286.6|286.8|286.7|286.6|286.5|23506
1614699850000|2021-03-02 15:44:10|286.8|286.7|286.8|286.7|286.8|286.7|286.7|286.6|7599
1614699890000|2021-03-02 15:44:50|286.9|286.8|286.9|286.8|286.9|286.8|286.9|286.8|3235
1614699910000|2021-03-02 15:45:10|287|286.9|286.9|286.8|287|286.9|286.9|286.8|12940
1614699940000|2021-03-02 15:45:40|286.8|286.7|286.7|286.6|286.8|286.7|286.7|286.6|17534
1614699950000|2021-03-02 15:45:50|286.6|286.5|286.7|286.6|286.7|286.6|286.6|286.5|1094
1614699960000|2021-03-02 15:46:00|286.8|286.7|286.9|286.7|286.9|286.7|286.8|286.7|7101
1614699970000|2021-03-02 15:46:10|286.8|286.8|286.8|286.7|286.9|286.8|286.8|286.7|2300
1614699990000|2021-03-02 15:46:30||286.6||286.6||286.6||286.6|5641
1614700000000|2021-03-02 15:46:40|286.7||286.7||286.7||286.7||27
1614700030000|2021-03-02 15:47:10|286.6|286.3|286.4|286.3|286.6|286.3|286.4|286.3|89611
1614700040000|2021-03-02 15:47:20|286.5|286.4|286.5|286.4|286.5|286.4|286.5|286.4|4190
1614700070000|2021-03-02 15:47:50|286.6|286.5|286.6|286.5|286.6|286.5|286.6|286.5|7766
1614700080000|2021-03-02 15:48:00|286.7|286.6|286.6|286.5|286.7|286.6|286.6|286.5|3658
1614700090000|2021-03-02 15:48:10|286.7|286.6|286.7|286.6|286.7|286.6|286.7|286.6|2927
1614700100000|2021-03-02 15:48:20|286.8|286.7|286.8|286.7|286.9|286.8|286.8|286.7|1098
1614700110000|2021-03-02 15:48:30|286.9|286.8|286.9|286.8|286.9|286.8|286.9|286.8|3927
1614700120000|2021-03-02 15:48:40|287|286.9|287|286.8|287|286.9|286.9|286.8|25705
1614700130000|2021-03-02 15:48:50|286.9||286.9||286.9||286.9||0
1614700140000|2021-03-02 15:49:00|287|286.9|287.2|287.1|287.2|287.1|286.9|286.9|91667
1614700150000|2021-03-02 15:49:10|||||||||2000
1614700160000|2021-03-02 15:49:20|287.3|287.2|287.3|287.1|287.4|287.2|287.3|287.1|15245
1614700200000|2021-03-02 15:50:00|287.2|287|287|286.9|287.2|287.1|287|286.9|76973
1614700250000|2021-03-02 15:50:50|286.9|286.8|286.8|286.7|286.9|286.8|286.8|286.7|7387
1614700270000|2021-03-02 15:51:10|||||||||2419
1614700290000|2021-03-02 15:51:30|||||||||6722
1614700300000|2021-03-02 15:51:40|286.9|286.8|286.9|286.8|286.9|286.8|286.9|286.8|8955
1614700330000|2021-03-02 15:52:10|||||||||2000
1614700370000|2021-03-02 15:52:50|287|286.9|287.1|287|287.1|287|287|286.9|44442
1614700390000|2021-03-02 15:53:10|287.2|287.1|287.4|287.3|287.4|287.3|287.2|287.1|71223
1614700400000|2021-03-02 15:53:20|287.3|287.2|287.2|287.1|287.3|287.3|287.2|287|9868
1614700420000|2021-03-02 15:53:40|287.1|287|287.1|287|287.1|287.1|287.1|287|10533
1614700430000|2021-03-02 15:53:50|||||||||5061
1614700470000|2021-03-02 15:54:30|287.2|287.1|287.2|287.1|287.2|287.1|287.1|287|26047
1614700490000|2021-03-02 15:54:50|287.1|287|287.2|287|287.2|287.1|287.1|287|21292
1614700500000|2021-03-02 15:55:00||287.1||287.1||287.1||287|3876
1614700510000|2021-03-02 15:55:10||287||287.1||287.1||287|0
1614700520000|2021-03-02 15:55:20||287||287.1||287.1||287|0
1614700540000|2021-03-02 15:55:40|287.1|287|287.1|287|287.1|287|287.1|287|4755
1614700550000|2021-03-02 15:55:50|287.2|286.9|287.1|287|287.2|287|287.1|286.9|14845
1614700570000|2021-03-02 15:56:10|287.2|287.1|287.2|287.1|287.2|287.1|287.1|287|11382
1614700580000|2021-03-02 15:56:20|287.3||287.2||287.3||287.2||32808
1614700590000|2021-03-02 15:56:30|287.3|287|287.2|287|287.3|287.1|287.1|287|205150
1614700610000|2021-03-02 15:56:50|287.1||287.1||287.1||287.1||0
1614700620000|2021-03-02 15:57:00|287|286.9|287|286.9|287|286.9|287|286.9|13720
1614700690000|2021-03-02 15:58:10|287.1|287|287.2|287.1|287.2|287.1|287.1|287|26907
1614700700000|2021-03-02 15:58:20|287.1|287|287.2|287|287.2|287|287.1|287|4670
1614700710000|2021-03-02 15:58:30|287.3|287.1|287.2|287.1|287.3|287.1|287.2|287.1|30135
1614700720000|2021-03-02 15:58:40|287.3|287.2|287.3|287.2|287.3|287.2|287.2|287.1|35134
1614700740000|2021-03-02 15:59:00|287.2|287.1|287.2|287.1|287.2|287.2|287.2|287.1|4087
1614700780000|2021-03-02 15:59:40||287||287||287||287|701
1614700790000|2021-03-02 15:59:50|287.1||287.1||287.1||287.1||0
1614700800000|2021-03-02 16:00:00|287.2|287.1|287.2|287.1|287.2|287.1|287.2|287.1|11820
1614700820000|2021-03-02 16:00:20|287.3|287.2|287.6|287.4|287.6|287.4|287.2|287.1|52550
1614700830000|2021-03-02 16:00:30|287.5|287.3|287.6|287.4|287.6|287.5|287.4|287.2|37959
1614700840000|2021-03-02 16:00:40|287.8|287.5|287.8|287.7|287.9|287.8|287.7|287.5|111292
1614700850000|2021-03-02 16:00:50|287.9|287.8|287.6|287.5|287.9|287.8|287.6|287.5|41731
1614700860000|2021-03-02 16:01:00|287.5|287.4|287.3|287.2|287.5|287.4|287.3|287.2|7552
1614700870000|2021-03-02 16:01:10|287.2|287.1|287.4|287.3|287.5|287.3|287.2|287.1|21115
1614700880000|2021-03-02 16:01:20|287.5|287.2|287.4|287.3|287.5|287.3|287.4|287.2|16871
1614700890000|2021-03-02 16:01:30|287.3|287.2|287.3|287.2|287.3|287.2|287.3|287.2|699
1614700900000|2021-03-02 16:01:40|287.4||287.3||287.4||287.3||0
1614700930000|2021-03-02 16:02:10|287.2|287.1|287.1|287|287.2|287.1|287.1|287|17148
1614700950000|2021-03-02 16:02:30|287|286.9|287.1|287|287.1|287|287|286.9|39490
1614700970000|2021-03-02 16:02:50|287.2|287.1|287.2|287.1|287.2|287.1|287.2|287.1|24335
1614700990000|2021-03-02 16:03:10|287.3|287.2|287.4|287.2|287.5|287.3|287.3|287.2|27804
1614701000000|2021-03-02 16:03:20|287.5|287.3|287.5|287.4|287.7|287.5|287.5|287.3|8989
1614701010000|2021-03-02 16:03:30|287.6|287.5|287.5|287.3|287.6|287.5|287.5|287.3|16034
1614701020000|2021-03-02 16:03:40|287.4|287.4|287.4|287.3|287.5|287.4|287.4|287.3|2000
1614701030000|2021-03-02 16:03:50|287.5||287.4||287.5||287.4||0
1614701050000|2021-03-02 16:04:10|||||||||111
1614701060000|2021-03-02 16:04:20|287.5|287.4|287.4|287.3|287.6|287.5|287.4|287.3|28267
1614701080000|2021-03-02 16:04:40|287.5|287.4|287.4|287.3|287.5|287.4|287.4|287.3|7531
1614701090000|2021-03-02 16:04:50|287.3|287.2|287.2|287|287.3|287.2|287.2|287|15620
1614701110000|2021-03-02 16:05:10||287.1||287.1||287.1||287.1|0
1614701130000|2021-03-02 16:05:30|287.3|287.2|287.2|287.1|287.4|287.2|287.2|287.1|24573
1614701140000|2021-03-02 16:05:40|287.3|287.2|287.1|287|287.3|287.2|287.1|287|18569
1614701160000|2021-03-02 16:06:00|287.2|287.1|287.2|287|287.2|287.1|287.2|287|16279
1614701170000|2021-03-02 16:06:10|287.1||287.1||287.2||287.1||0
1614701180000|2021-03-02 16:06:20|287.2||287.1||287.2||287.1||0
1614701190000|2021-03-02 16:06:30|287.2|287.1|287.2|287.1|287.2|287.1|287.2|287.1|14147
1614701220000|2021-03-02 16:07:00|287.1|287|287.1|287|287.1|287|287.1|287|8098
1614701250000|2021-03-02 16:07:30|||||||||250
1614701260000|2021-03-02 16:07:40|287.2|287.1|287.2|287.1|287.2|287.1|287.2|287.1|6064
1614701300000|2021-03-02 16:08:20|287.3|287.2|287.2|287.1|287.3|287.2|287.2|287.1|12877
1614701310000|2021-03-02 16:08:30|287.1|287|287.1|287|287.2|287|287.1|287|11784
1614701350000|2021-03-02 16:09:10||286.9||287||287||286.9|9056
1614701380000|2021-03-02 16:09:40|||||||||499
1614701420000|2021-03-02 16:10:20|287.2|287.1|287.1|287|287.3|287.2|287.1|287|39681
1614701430000|2021-03-02 16:10:30|287.2|287.1|287.2|287.1|287.3|287.2|287.2|287|95962
1614701440000|2021-03-02 16:10:40||287||287.1||287.1||287|0
1614701550000|2021-03-02 16:12:30|287.3|287.2|287.3|287.2|287.3|287.2|287.3|287.2|17790
1614701580000|2021-03-02 16:13:00|||||||||1000
1614701600000|2021-03-02 16:13:20|287.2|287.1|287.2|287.1|287.3|287.1|287.2|287.1|16060
1614701610000|2021-03-02 16:13:30||287||287.1||287.1||287|2698
1614701640000|2021-03-02 16:14:00|287.3|287.2|287.3|287.2|287.4|287.2|287.3|287.1|49697
1614701660000|2021-03-02 16:14:20|287.4|287.3|287.4|287.3|287.5|287.3|287.3|287.3|141866
1614701670000|2021-03-02 16:14:30|287.3|287.2|287.3|287.2|287.3|287.2|287.3|287.2|36733
1614701690000|2021-03-02 16:14:50|287.4|287.3|287.3|287.2|287.4|287.3|287.3|287.2|10188
1614701700000|2021-03-02 16:15:00|287.4|287.2|287.5|287.2|287.5|287.2|287.3|287.1|0
1614701710000|2021-03-02 16:15:10|287.4|287.1|287.4|287.2|287.5|287.2|287.3|287.1|10000
1614701720000|2021-03-02 16:15:20|287.3|287.1|287.3|287.1|287.4|287.2|287.3|287.1|0
1614701730000|2021-03-02 16:15:30|287.5|287.2|287.4|287.2|287.5|287.2|287.4|287.1|3700
1614701740000|2021-03-02 16:15:40|287.5|287.3|287.4|287.2|287.5|287.3|287.4|287.2|0
1614701750000|2021-03-02 16:15:50|287.5|287.3|287.5|287.3|287.5|287.3|287.4|287.2|0
1614701760000|2021-03-02 16:16:00|287.4|287.2|287.5|287.3|287.5|287.3|287.4|287.2|0
1614701770000|2021-03-02 16:16:10|287.4|287.1|287.5|287.3|287.5|287.3|287.4|287.1|6601
1614701780000|2021-03-02 16:16:20|287.4|287.2|287.5|287.3|287.5|287.3|287.4|287.2|104
1614701790000|2021-03-02 16:16:30|287.4|287.2|287.4|287.2|287.5|287.3|287.4|287.2|0
1614701800000|2021-03-02 16:16:40|287.5|287.3|287.5|287.3|287.5|287.3|287.4|287.2|0
1614701810000|2021-03-02 16:16:50|287.4|287.2|287.5|287.3|287.5|287.3|287.4|287.2|0
1614701820000|2021-03-02 16:17:00|287.4|287.2|287.4|287.2|287.5|287.3|287.4|287.2|0
1614701830000|2021-03-02 16:17:10|287.3|287.1|287.4|287.2|287.4|287.2|287.3|287.1|0
1614701840000|2021-03-02 16:17:20|287.3|287.1|287.3|287.1|287.4|287.2|287.3|287.1|0
1614701850000|2021-03-02 16:17:30|287.4|287.2|287.3|287.1|287.4|287.2|287.3|287.1|0
1614701860000|2021-03-02 16:17:40|287.4|287.2|287.3|287.1|287.4|287.2|287.3|287.1|0
1614701870000|2021-03-02 16:17:50|287.4|287.2|287.5|287.3|287.5|287.3|287.3|287.1|0
1614701880000|2021-03-02 16:18:00|287.4|287.2|287.4|287.1|287.4|287.2|287.4|287.1|0
1614701890000|2021-03-02 16:18:10|287.5|287.2|287.5|287.2|287.5|287.2|287.4|287.1|0
1614701910000|2021-03-02 16:18:30|287.4|287.1|287.4|287.2|287.5|287.2|287.4|287.1|0
1614701920000|2021-03-02 16:18:40|287.5|287.3|287.5|287.3|287.5|287.3|287.4|287.2|2000
1614701930000|2021-03-02 16:18:50|287.4|287.2|287.5|287.3|287.5|287.3|287.4|287.2|1000
1614701940000|2021-03-02 16:19:00|287.4|287.2|287.4|287.2|287.5|287.3|287.4|287.2|0
1614701950000|2021-03-02 16:19:10|287.5|287.3|287.5|287.3|287.5|287.3|287.4|287.2|0
1614701960000|2021-03-02 16:19:20|287.4|287.2|287.5|287.3|287.5|287.3|287.4|287.2|0
1614701970000|2021-03-02 16:19:30|287.4|287.2|287.5|287.3|287.5|287.3|287.4|287.2|0
1614701980000|2021-03-02 16:19:40|287.4|287.2|287.5|287.3|287.5|287.3|287.4|287.2|0
1614701990000|2021-03-02 16:19:50|287.4|287.2|287.5|287.3|287.6|287.4|287.4|287.2|0
1614702000000|2021-03-02 16:20:00|287.6|287.4|287.5|287.3|287.6|287.4|287.4|287.2|975
1614702010000|2021-03-02 16:20:10|287.4|287.2|287.4|287.2|287.5|287.3|287.4|287.2|0
1614702020000|2021-03-02 16:20:20|287.5|287.3|287.4|287.2|287.5|287.3|287.4|287.2|0
1614702030000|2021-03-02 16:20:30|287.5|287.3|287.5|287.2|287.6|287.4|287.5|287.2|2970
1614702040000|2021-03-02 16:20:40|287.6|287.3|287.5|287.3|287.6|287.4|287.5|287.2|0
1614702050000|2021-03-02 16:20:50|287.6|287.4|287.6|287.3|287.6|287.4|287.5|287.3|0
1614702060000|2021-03-02 16:21:00|287.4|287.2|287.5|287.3|287.6|287.4|287.4|287.2|0
1614702070000|2021-03-02 16:21:10|287.6|287.4|287.5|287.3|287.6|287.4|287.5|287.3|0
1614702080000|2021-03-02 16:21:20|287.4|287.2|287.5|287.3|287.5|287.3|287.4|287.2|10000
1614702090000|2021-03-02 16:21:30|287.4|287.2|287.5|287.3|287.5|287.3|287.4|287.2|0
1614702100000|2021-03-02 16:21:40|287.4|287.2|287.5|287.3|287.5|287.3|287.4|287.2|0
1614702110000|2021-03-02 16:21:50|287.4|287.2|287.6|287.3|287.6|287.3|287.4|287.2|10636
1614702120000|2021-03-02 16:22:00|287.5|287.2|287.5|287.3|287.6|287.3|287.5|287.2|0
1614702130000|2021-03-02 16:22:10|287.6|287.2|287.5|287.2|287.6|287.3|287.5|287.2|1671
1614702140000|2021-03-02 16:22:20|287.6|287.3|287.5|287.3|287.6|287.4|287.5|287.2|0
1614702150000|2021-03-02 16:22:30|287.6|287.4|287.6|287.4|287.6|287.4|287.5|287.3|0
1614702160000|2021-03-02 16:22:40|287.5|287.3|287.6|287.4|287.6|287.4|287.5|287.3|0
1614702170000|2021-03-02 16:22:50|287.5|287.3|287.5|287.3|287.5|287.3|287.4|287.2|0
1614702180000|2021-03-02 16:23:00|287.4|287.2|287.3|287.1|287.5|287.3|287.3|287.1|2271
1614702190000|2021-03-02 16:23:10|287.4|287.2|287.3|287.1|287.4|287.2|287.3|287|2850
1614702200000|2021-03-02 16:23:20|287.2|287|287.3|287.1|287.3|287.1|287.2|287|0
1614702210000|2021-03-02 16:23:30|287.2|287|287.2|287|287.3|287.1|287.2|287|0
1614702220000|2021-03-02 16:23:40|287.3|287.1|287.2|287|287.3|287.1|287.1|286.9|0
1614702230000|2021-03-02 16:23:50|287.1|286.9|287.3|287.1|287.3|287.1|287.1|286.9|587
1614702240000|2021-03-02 16:24:00|287.2|287|287.2|287|287.2|287|287.2|287|0
1614702250000|2021-03-02 16:24:10|287.3|287.1|287.2|287|287.3|287.1|287.2|287|0
1614702260000|2021-03-02 16:24:20|287.3|287.1|287.3|287.1|287.3|287.1|287.2|287|0
1614702270000|2021-03-02 16:24:30|287.2|287|287.2|287|287.3|287.1|287.2|287|0
1614702280000|2021-03-02 16:24:40|287.3|287.1|287.2|287|287.3|287.1|287.2|287|0
1614702290000|2021-03-02 16:24:50|287.3|287.1|287.5|287.3|287.5|287.3|287.3|287.1|1951
1614702300000|2021-03-02 16:25:00|287.4|287.2|287.5|287.3|287.5|287.3|287.4|287.2|0
1614702310000|2021-03-02 16:25:10|287.4|287.2|287.5|287.3|287.5|287.3|287.4|287.2|2892
1614702320000|2021-03-02 16:25:20|287.4|287.2|287.5|287.3|287.5|287.3|287.4|287.2|0
1614702330000|2021-03-02 16:25:30|287.4|287.2|287.5|287.3|287.5|287.3|287.4|287.2|0
1614702340000|2021-03-02 16:25:40|287.6|287.2|287.5|287.2|287.6|287.3|287.4|287.2|280
1614702350000|2021-03-02 16:25:50|287.6|287.4|287.6|287.4|287.6|287.4|287.5|287.3|5
1614702360000|2021-03-02 16:26:00|287.5|287.3|287.5|287.3|287.5|287.3|287.5|287.3|0
1614702370000|2021-03-02 16:26:10|287.6|287.4|287.5|287.3|287.6|287.4|287.5|287.3|938
1614702380000|2021-03-02 16:26:20|287.6|287.4|287.6|287.4|287.6|287.4|287.4|287.2|6017
1614702390000|2021-03-02 16:26:30|287.5|287.3|287.6|287.4|287.6|287.4|287.5|287.3|0
1614702400000|2021-03-02 16:26:40|287.5|287.3|287.5|287.3|287.6|287.4|287.5|287.3|1218
1614702410000|2021-03-02 16:26:50|287.4|287.2|287.4|287.2|287.4|287.2|287.4|287.2|0
1614702420000|2021-03-02 16:27:00|287.5|287.3|287.4|287.2|287.5|287.3|287.4|287.2|0
1614702430000|2021-03-02 16:27:10|287.5|287.3|287.3|287.1|287.5|287.3|287.3|287.1|1740
1614702440000|2021-03-02 16:27:20|287.4|287.2|287.4|287.1|287.4|287.2|287.3|287|6397
1614702450000|2021-03-02 16:27:30|287.3|287.3|287.4|287.2|287.5|287.3|287.3|287.2|2498
1614702460000|2021-03-02 16:27:40|287.5|287.3|287.4|287.2|287.5|287.3|287.4|287.2|0
1614702480000|2021-03-02 16:28:00|287.5|287.3|287.4|287.2|287.5|287.3|287.4|287.2|0
1614702490000|2021-03-02 16:28:10|287.5|287.3|287.3|287.1|287.5|287.3|287.3|287.1|0
1614702500000|2021-03-02 16:28:20|287.4|287.2|287.4|287.2|287.4|287.2|287.3|287.1|0
1614702510000|2021-03-02 16:28:30|287.3|287.1|287.3|287.1|287.4|287.2|287.3|287.1|2987
1614702520000|2021-03-02 16:28:40|287.5|287.3|287.4|287.2|287.5|287.3|287.4|287.2|992
1614702530000|2021-03-02 16:28:50|287.5|287.3|287.5|287.3|287.5|287.3|287.4|287.2|0
1614702540000|2021-03-02 16:29:00|287.4|287.2|287.4|287.2|287.5|287.2|287.3|287.1|4367
1614702550000|2021-03-02 16:29:10|287.3|287.1|287.4|287.2|287.4|287.2|287.3|287.1|0
1614702560000|2021-03-02 16:29:20|287.3|287.1|287.4|287.2|287.5|287.2|287.3|287.1|7921
1614702570000|2021-03-02 16:29:30|287.5|287.3|287.4|287.1|287.5|287.3|287.4|287.1|9
1614702580000|2021-03-02 16:29:40|287.5|287.2|287.4|287.2|287.5|287.3|287.4|287.2|0
1614702590000|2021-03-02 16:29:50|287.5|287.1|287.5|287.2|287.5|287.2|287.4|287.1|12
1614758420000|2021-03-03 08:00:20|288.3|288|288.7|288.3|288.7|288.3|288.3|288|164507
1614758430000|2021-03-03 08:00:30|288.6|288.4|289.1|288.7|289.2|288.7|288.6|288.4|83234
1614758440000|2021-03-03 08:00:40|289.2|288.8|289|288.7|289.5|289.1|289|288.7|32859
1614758450000|2021-03-03 08:00:50|289.1|288.8|289.3|288.7|289.4|288.8|288.9|288.5|11548
1614758460000|2021-03-03 08:01:00|289.4|288.8|289.2|288.7|289.5|289|289.2|288.7|3484
1614758470000|2021-03-03 08:01:10|289.4|288.8|289.5|289|289.5|289|289.2|288.8|19015
1614758480000|2021-03-03 08:01:20|289.4|288.8|289.8|289.3|289.8|289.3|289|288.7|76270
1614758490000|2021-03-03 08:01:30|289.7|289|289.9|289.3|289.9|289.3|289.7|289|9221
1614758510000|2021-03-03 08:01:50|289.8|289.1|289.6|289|289.8|289.1|289.6|289|500
1614758520000|2021-03-03 08:02:00|289.5|288.9|289.6|288.9|289.7|289.1|289.2|288.5|14848
1614758530000|2021-03-03 08:02:10|289.7|289|289.7|289.1|289.7|289.1|289.7|289|2500
1614758540000|2021-03-03 08:02:20|289.6|289.3|289.7|289.2|289.7|289.3|289.6|289.1|3265
1614758550000|2021-03-03 08:02:30|289.6|289.1|289.6|289.1|289.6|289.1|289.6|289.1|2432
1614758560000|2021-03-03 08:02:40|289.5|289|289.4|289|289.5|289|289.4|289|0
1614758570000|2021-03-03 08:02:50|289.3|288.8|288.9|288.3|289.3|288.8|288.9|288.3|936
1614758580000|2021-03-03 08:03:00|288.8|288.2|288.7|288.3|288.8|288.4|288.7|288.2|2912
1614758590000|2021-03-03 08:03:10|288.8|288.1|288.7|288.2|288.9|288.7|288.7|288.1|11481
1614758600000|2021-03-03 08:03:20|288.9|288.3|289|288.6|289|288.6|288.9|288.3|6348
1614758610000|2021-03-03 08:03:30|||||||||100
1614758630000|2021-03-03 08:03:50|288.9|288.4|288.8|288.4|289|288.4|288.8|288.3|1671
1614758640000|2021-03-03 08:04:00|288.7|288.2|288.7|288.2|288.8|288.3|288.6|288.2|1921
1614758670000|2021-03-03 08:04:30|288.6|288.1|288.1|287.7|288.6|288.1|288.1|287.5|10292
1614758680000|2021-03-03 08:04:40||287.8||287.8||287.8||287.8|0
1614758690000|2021-03-03 08:04:50|288|287.7|288.3|287.9|288.3|287.9|288|287.6|12299
1614758700000|2021-03-03 08:05:00|288.4|288|288.6|288.4|288.6|288.4|288.4|288|5591
1614758710000|2021-03-03 08:05:10|288.5|288.3|288.4|288.1|288.5|288.3|288.4|288|3683
1614758720000|2021-03-03 08:05:20|288.5|287.9|288.5|288.2|288.5|288.2|288.5|287.9|0
1614758740000|2021-03-03 08:05:40|288.4|288.1|288.7|288.3|288.7|288.3|288.4|287.9|8863
1614758750000|2021-03-03 08:05:50|288.8|288.4|288.8|288.5|288.8|288.5|288.8|288.4|1735
1614758760000|2021-03-03 08:06:00|288.7|288.3|288.7|288.3|288.7|288.3|288.7|288.2|1414
1614758770000|2021-03-03 08:06:10||288.4||288.4||288.4||288.4|0
1614758780000|2021-03-03 08:06:20|288.6|288.3|288.6|288.2|288.6|288.3|288.6|288.1|35475
1614758790000|2021-03-03 08:06:30||288.1||288.1||288.1||288.1|0
1614758800000|2021-03-03 08:06:40||288.2||288.2||288.2||288.2|1000
1614758810000|2021-03-03 08:06:50||288.3||288.3||288.3||288.3|0
1614758820000|2021-03-03 08:07:00|288.5|288.4|288.4|288.1|288.5|288.4|288.4|288.1|19048
1614758830000|2021-03-03 08:07:10|288.3|288|288.3|288|288.3|288|288.3|288|1150
1614758840000|2021-03-03 08:07:20||288.1||288.1||288.1||288.1|2000
1614758850000|2021-03-03 08:07:30|288.4|288.2|288.4|288.3|288.6|288.3|288.4|288.2|2061
1614758860000|2021-03-03 08:07:40||288.2||288.1||288.2||288.1|5305
1614758880000|2021-03-03 08:08:00|288.5|288.2|288.6|288.3|288.6|288.3|288.5|288.2|3646
1614758890000|2021-03-03 08:08:10|288.5|288.2|288.5|288.2|288.5|288.2|288.5|288.2|4604
1614758900000|2021-03-03 08:08:20||288.3||288.3||288.3||288.3|1035
1614758910000|2021-03-03 08:08:30||288.2||288.2||288.3||288.2|4681
1614758920000|2021-03-03 08:08:40|288.6|288.3|288.5|288.3|288.6|288.3|288.5|288.3|1105
1614758940000|2021-03-03 08:09:00|288.4|288.2|288.4|288.1|288.4|288.2|288.4|288.1|5461
1614758960000|2021-03-03 08:09:20|288.3|288|288.2|287.9|288.3|288|288|287.6|108346
1614758970000|2021-03-03 08:09:30|288.1|287.8|288|287.8|288.1|287.8|288|287.8|0
1614758980000|2021-03-03 08:09:40||287.7||287.7||287.7||287.7|0
1614758990000|2021-03-03 08:09:50|287.9|287.6|287.8|287.5|287.9|287.6|287.7|287.5|0
1614759000000|2021-03-03 08:10:00|287.7|287.4|287.6|287.3|287.7|287.4|287.6|287.3|950
1614759010000|2021-03-03 08:10:10|287.5|287.2|287.3|287|287.5|287.2|287.3|287|2751
1614759020000|2021-03-03 08:10:20|287.2|286.9|287.2|287|287.3|287|287.1|286.8|5086
1614759050000|2021-03-03 08:10:50|287.3|287.1|287.3|287.1|287.3|287.1|287.3|287|7606
1614759060000|2021-03-03 08:11:00|287.4|287.2|287.3|287.1|287.4|287.2|287.3|287.1|2910
1614759070000|2021-03-03 08:11:10|287.2|287|287.2|287|287.2|287|287.2|287|11558
1614759080000|2021-03-03 08:11:20|287|286.9|287.1|287|287.2|287|287|286.8|10000
1614759090000|2021-03-03 08:11:30|||||||||2000
1614759100000|2021-03-03 08:11:40|287|286.8|286.8|286.5|287|286.8|286.8|286.5|286
1614759110000|2021-03-03 08:11:50||286.6||286.5||286.6||286.5|0
1614759120000|2021-03-03 08:12:00||286.6||286.5||286.6||286.5|0
1614759130000|2021-03-03 08:12:10|286.9|286.6|286.9|286.6|286.9|286.8|286.8|286.6|15167
1614759140000|2021-03-03 08:12:20||286.7||286.7||286.7||286.7|0
1614759160000|2021-03-03 08:12:40|287|286.8|287.2|286.8|287.2|287|287|286.8|16750
1614759170000|2021-03-03 08:12:50|287.3|286.9|287.2|287|287.4|287.2|287.2|286.9|19260
1614759180000|2021-03-03 08:13:00|287.3|287.1|287.1|286.9|287.4|287.1|287|286.8|17404
1614759190000|2021-03-03 08:13:10|287.2|287|287.3|287.2|287.3|287.2|287.2|287|10418
1614759200000|2021-03-03 08:13:20|287.4|287.1|287.2|286.9|287.5|287.2|286.9|286.8|33719
1614759210000|2021-03-03 08:13:30|287.1|286.7|287.1|286.8|287.3|287|287|286.7|29452
1614759220000|2021-03-03 08:13:40|287|286.7|287|286.8|287.2|286.9|287|286.6|2871
1614759230000|2021-03-03 08:13:50|||||||||10
1614759250000|2021-03-03 08:14:10|287.1|286.9|287|286.7|287.3|287|287|286.7|3103
1614759260000|2021-03-03 08:14:20|286.9|286.6|287|286.8|287|286.8|286.9|286.5|9369
1614759280000|2021-03-03 08:14:40|286.9|286.7|287|286.7|287|286.7|286.9|286.6|7886
1614759290000|2021-03-03 08:14:50||286.8||286.8||286.8||286.8|0
1614759310000|2021-03-03 08:15:10||286.7||286.8||286.8||286.7|0
1614759320000|2021-03-03 08:15:20|286.9|286.7|286.9|286.7|286.9|286.7|286.9|286.7|135
1614759330000|2021-03-03 08:15:30|286.8|286.6|286.8|286.6|286.8|286.6|286.7|286.6|6646
1614759340000|2021-03-03 08:15:40|286.7|286.5|286.5|286.3|286.8|286.5|286.5|286.2|4538
1614759350000|2021-03-03 08:15:50|286.6|286.4|286.8|286.6|286.8|286.6|286.6|286.4|8229
1614759360000|2021-03-03 08:16:00|286.9|286.7|286.9|286.8|286.9|286.8|286.8|286.7|6795
1614759370000|2021-03-03 08:16:10|287|286.9|286.9|286.7|287.1|287|286.9|286.7|14027
1614759380000|2021-03-03 08:16:20|287|286.8|286.9|286.7|287|286.8|286.9|286.7|7062
1614759390000|2021-03-03 08:16:30|286.8|286.8|287|286.9|287|286.9|286.8|286.7|4916
1614759420000|2021-03-03 08:17:00|286.9|286.8|286.9|286.7|286.9|286.8|286.8|286.7|4317
1614759430000|2021-03-03 08:17:10|286.8||286.8||286.8||286.8||350
1614759440000|2021-03-03 08:17:20|286.9|286.8|286.9|286.8|286.9|286.8|286.9|286.8|1458
1614759470000|2021-03-03 08:17:50|286.8|286.7|286.8|286.7|286.9|286.8|286.8|286.7|3035
1614759500000|2021-03-03 08:18:20|286.7|286.6|286.8|286.6|286.8|286.7|286.7|286.6|8694
1614759510000|2021-03-03 08:18:30|286.9|286.7|286.9|286.8|287|286.8|286.9|286.7|11710
1614759530000|2021-03-03 08:18:50|286.8|286.7|286.8|286.6|286.8|286.7|286.8|286.6|4557
1614759540000|2021-03-03 08:19:00|286.7|286.5|286.8|286.6|286.8|286.6|286.7|286.5|0
1614759560000|2021-03-03 08:19:20|286.9|286.7|286.9|286.8|287|286.8|286.9|286.6|7881
1614759570000|2021-03-03 08:19:30|||||||||2000
1614759580000|2021-03-03 08:19:40|287|286.9|286.9|286.8|287.1|287|286.9|286.8|18270
1614759600000|2021-03-03 08:20:00||286.7||286.8||286.8||286.7|2900
1614759620000|2021-03-03 08:20:20|287|286.9|287|286.8|287|286.9|287|286.8|8340
1614759630000|2021-03-03 08:20:30|286.9||287||287||286.9||0
1614759640000|2021-03-03 08:20:40|286.9||286.9||287||286.9||870
1614759650000|2021-03-03 08:20:50|287||287||287||287||0
1614759660000|2021-03-03 08:21:00|286.9|286.9|287|286.9|287|286.9|286.9|286.9|1000
1614759670000|2021-03-03 08:21:10|287.1|287|287.1|286.9|287.1|287|287|286.9|7185
1614759680000|2021-03-03 08:21:20|287.2|287|287.1|287|287.2|287|287.1|286.9|11801
1614759690000|2021-03-03 08:21:30|287.2||287.2||287.2||287.1||0
1614759700000|2021-03-03 08:21:40|287.3|287.1|287.2|287|287.3|287.1|287.2|287|4134
1614759710000|2021-03-03 08:21:50|287.3|287.1|287.1|287|287.3|287.1|287|286.8|8173
1614759720000|2021-03-03 08:22:00|287.2||287.2||287.2||287.1||753
1614759730000|2021-03-03 08:22:10|287.3|287.1|287.2|287|287.3|287.1|287.2|287|5442
1614759740000|2021-03-03 08:22:20||287.1||287.1||287.1||287.1|0
1614759750000|2021-03-03 08:22:30|287.3||287.2||287.3||287.2||3595
1614759760000|2021-03-03 08:22:40|287.3||287.2||287.3||287.2||1472
1614759770000|2021-03-03 08:22:50|287.1|287|287|286.9|287.1|287|287|286.8|38869
1614759780000|2021-03-03 08:23:00|286.9|286.8|287|286.9|287|286.9|286.9|286.7|4520
1614759790000|2021-03-03 08:23:10|287.1|286.8|287.2|287.1|287.2|287.1|287.1|286.8|11553
1614759820000|2021-03-03 08:23:40|287.1|287|287|286.9|287.1|287|287|286.9|31556
1614759900000|2021-03-03 08:25:00|286.9|286.8|286.9|286.8|286.9|286.8|286.8|286.6|13952
1614759930000|2021-03-03 08:25:30|287|286.9|287|286.9|287|286.9|287|286.9|1744
1614759960000|2021-03-03 08:26:00|287.1|287|286.9|286.8|287.1|287|286.9|286.7|15723
1614759970000|2021-03-03 08:26:10|287||286.9||287||286.9||2223
1614759980000|2021-03-03 08:26:20|287||286.9||287||286.9||0
1614760020000|2021-03-03 08:27:00|287.1|287|286.8|286.6|287.1|287|286.7|286.6|76311
1614760030000|2021-03-03 08:27:10|286.7|286.7|286.8|286.6|286.8|286.7|286.7|286.6|5450
1614760040000|2021-03-03 08:27:20||286.7||286.6||286.7||286.6|0
1614760050000|2021-03-03 08:27:30|||||||||4000
1614760060000|2021-03-03 08:27:40|286.7||286.8||286.8||286.7||0
1614760070000|2021-03-03 08:27:50|286.7|286.5|286.6|286.4|286.8|286.5|286.5|286.4|15133
1614760080000|2021-03-03 08:28:00|286.5||286.6||286.6||286.5||0
1614760090000|2021-03-03 08:28:10|286.5||286.6||286.6||286.5||6028
1614760100000|2021-03-03 08:28:20|286.8|286.5|286.9|286.8|286.9|286.8|286.7|286.4|72800
1614760120000|2021-03-03 08:28:40|286.8|286.7|286.8|286.7|286.8|286.7|286.8|286.7|2000
1614760130000|2021-03-03 08:28:50|287|286.8|286.9|286.8|287|286.9|286.9|286.8|3761
1614760140000|2021-03-03 08:29:00|286.8|286.7|286.9|286.7|286.9|286.7|286.8|286.6|3225
1614760150000|2021-03-03 08:29:10|286.8|286.6|286.8|286.7|286.8|286.7|286.8|286.6|0
1614760160000|2021-03-03 08:29:20||286.6||286.6||286.6||286.6|0
1614760180000|2021-03-03 08:29:40|286.7|286.7|286.8|286.6|286.8|286.7|286.7|286.6|1050
1614760210000|2021-03-03 08:30:10||286.7||286.7||286.7||286.7|0
1614760220000|2021-03-03 08:30:20|286.9|286.8|286.9|286.8|286.9|286.8|286.9|286.8|471
1614760230000|2021-03-03 08:30:30|286.8|286.7|286.8|286.7|286.8|286.7|286.8|286.7|0
1614760250000|2021-03-03 08:30:50||286.6||286.6||286.7||286.6|0
1614760300000|2021-03-03 08:31:40|286.7|286.5|286.6|286.5|286.7|286.6|286.5|286.3|18177
1614760310000|2021-03-03 08:31:50||286.4||286.4||286.4||286.4|0
1614760320000|2021-03-03 08:32:00|286.5|286.3|286.5|286.3|286.5|286.3|286.5|286.3|0
1614760330000|2021-03-03 08:32:10|286.4|286.2|286.5|286.4|286.5|286.4|286.4|286.2|12626
1614760340000|2021-03-03 08:32:20|286.4|286.3|286.5|286.3|286.5|286.3|286.4|286.3|3387
1614760350000|2021-03-03 08:32:30|286.4||286.4||286.4||286.4||0
1614760390000|2021-03-03 08:33:10|286.3|286.2|286.3|286.1|286.4|286.3|286.2|286|55990
1614760420000|2021-03-03 08:33:40|286.2||286.2||286.3||286.2||0
1614760430000|2021-03-03 08:33:50||286||286.1||286.1||286|0
1614760450000|2021-03-03 08:34:10|286.1|286|286|285.9|286.1|286.1|286|285.9|11371
1614760460000|2021-03-03 08:34:20|286.1|286|286|285.9|286.1|286|286|285.9|4157
1614760470000|2021-03-03 08:34:30|286.1|286|286.1|286|286.1|286|286.1|286|4976
1614760480000|2021-03-03 08:34:40|286|285.9|286.1|285.9|286.1|285.9|286|285.9|4000
1614760490000|2021-03-03 08:34:50||286||286||286||286|0
1614760510000|2021-03-03 08:35:10||285.9||286||286||285.9|2000
1614760520000|2021-03-03 08:35:20|286.2|286.1|286.2|286.1|286.3|286.1|286.2|286.1|16486
1614760540000|2021-03-03 08:35:40|286.3|286|286.3|286.2|286.3|286.2|286.3|286|3005
1614760550000|2021-03-03 08:35:50|286.4|286.3|286.3|286.2|286.4|286.3|286.3|286.2|1789
1614760580000|2021-03-03 08:36:20|286.2|286.1|286.2|286|286.3|286.2|286.2|286|6259
1614760600000|2021-03-03 08:36:40|286.3|286.1|286.4|286.2|286.4|286.3|286.3|286.1|2286
1614760620000|2021-03-03 08:37:00|286.3|286.1|286.3|286.1|286.3|286.1|286.1|286|16567
1614760630000|2021-03-03 08:37:10|286.4|286.2|286.3|286.2|286.4|286.2|286.3|286.2|0
1614760640000|2021-03-03 08:37:20||286.1||286.1||286.1||286.1|0
1614760650000|2021-03-03 08:37:30|286.4|286.2|286.5|286.3|286.5|286.3|286.4|286.2|3535
1614760660000|2021-03-03 08:37:40|286.4||286.4||286.4||286.4||0
1614760670000|2021-03-03 08:37:50|286.3|286.2|286.3|286.2|286.3|286.2|286.3|286.2|3703
1614760680000|2021-03-03 08:38:00||286.1||286.1||286.1||286.1|0
1614760690000|2021-03-03 08:38:10|286.2|286|286.2|286|286.2|286|286.2|286|0
1614760740000|2021-03-03 08:39:00|286.1|285.9|286.1|285.9|286.1|286|286|285.8|6768
1614760760000|2021-03-03 08:39:20|286|285.8|286|285.9|286|285.9|285.9|285.8|6553
1614760780000|2021-03-03 08:39:40|285.9|285.8|285.9|285.8|285.9|285.8|285.9|285.8|5000
1614760810000|2021-03-03 08:40:10|286|285.9|286|285.9|286.1|286|286|285.9|22327
1614760820000|2021-03-03 08:40:20||285.8||285.9||285.9||285.8|0
1614760830000|2021-03-03 08:40:30|285.9|285.8|285.8|285.6|286|285.9|285.8|285.6|20216
1614760840000|2021-03-03 08:40:40|285.9|285.7|285.8|285.6|285.9|285.8|285.8|285.6|7479
1614760850000|2021-03-03 08:40:50|285.7|285.7|285.8|285.7|285.8|285.7|285.7|285.6|3579
1614760870000|2021-03-03 08:41:10|285.9|285.8|285.9|285.7|285.9|285.8|285.8|285.7|2966
1614760880000|2021-03-03 08:41:20|285.8||285.9||285.9||285.8||0
1614760890000|2021-03-03 08:41:30|285.8|285.6|285.8|285.7|285.8|285.7|285.7|285.6|3629
1614760900000|2021-03-03 08:41:40|285.9|285.8|285.9|285.8|285.9|285.8|285.9|285.8|1722
1614760910000|2021-03-03 08:41:50||285.7||285.7||285.7||285.7|953
1614760920000|2021-03-03 08:42:00|286|285.8|286|285.8|286|285.8|286|285.7|2527
1614760930000|2021-03-03 08:42:10|285.9|285.7|285.8|285.7|285.9|285.7|285.8|285.7|5041
1614760940000|2021-03-03 08:42:20|285.7|285.6|285.8|285.6|285.8|285.6|285.7|285.6|5734
1614760950000|2021-03-03 08:42:30|285.7||285.7||285.7||285.7||0
1614760960000|2021-03-03 08:42:40||285.5||285.5||285.5||285.5|2000
1614760970000|2021-03-03 08:42:50|285.8|285.6|285.7|285.6|285.8|285.7|285.7|285.6|5402
1614760990000|2021-03-03 08:43:10|285.8|285.7|285.8|285.6|285.8|285.7|285.8|285.6|3248
1614761000000|2021-03-03 08:43:20|285.7||285.7||285.7||285.7||0
1614761010000|2021-03-03 08:43:30|285.8|285.7|285.8|285.6|285.8|285.7|285.7|285.6|3695
1614761020000|2021-03-03 08:43:40|285.7|285.5|285.5|285.3|285.7|285.5|285.4|285.2|28133
1614761030000|2021-03-03 08:43:50|285.4|285.4|285.5|285.3|285.5|285.4|285.4|285.3|1796
1614761050000|2021-03-03 08:44:10|285.4|285.4|285.5|285.4|285.5|285.4|285.4|285.3|3000
1614761110000|2021-03-03 08:45:10|||||||||111
1614761120000|2021-03-03 08:45:20|||||||||2150
1614761130000|2021-03-03 08:45:30|285.6|285.5|285.6|285.5|285.6|285.5|285.6|285.4|6332
1614761180000|2021-03-03 08:46:20|285.7||285.7||285.7||285.7||5019
1614761190000|2021-03-03 08:46:30|285.6|285.4|285.5|285.3|285.6|285.4|285.4|285.3|26061
1614761200000|2021-03-03 08:46:40|285.4|285.2|285.4|285.2|285.4|285.2|285.4|285.2|0
1614761210000|2021-03-03 08:46:50||285.3||285.3||285.3||285.3|0
1614761220000|2021-03-03 08:47:00|285.5|285.4|285.5|285.3|285.5|285.4|285.5|285.3|4093
1614761230000|2021-03-03 08:47:10||285.4||285.3||285.4||285.3|2000
1614761260000|2021-03-03 08:47:40|285.4|285.2|285.4|285.3|285.4|285.3|285.4|285.2|5773
1614761270000|2021-03-03 08:47:50|285.3|285.2|285.4|285.2|285.4|285.2|285.3|285.2|1776
1614761280000|2021-03-03 08:48:00|285.3||285.3||285.3||285.3||0
1614761300000|2021-03-03 08:48:20|285.4|285.3|285.4|285.3|285.4|285.3|285.3|285.2|4537
1614761310000|2021-03-03 08:48:30|285.5|285.4|285.5|285.4|285.5|285.4|285.5|285.3|6378
1614761320000|2021-03-03 08:48:40||285.3||285.4||285.4||285.3|3838
1614761330000|2021-03-03 08:48:50|285.6|285.5|285.6|285.5|285.6|285.5|285.6|285.5|4081
1614761340000|2021-03-03 08:49:00|285.7||285.6||285.7||285.6||0
1614761390000|2021-03-03 08:49:50|285.7|285.6|285.7|285.6|285.8|285.6|285.7|285.5|15813
1614761400000|2021-03-03 08:50:00|285.6|285.5|285.7|285.6|285.7|285.6|285.6|285.5|2389
1614761410000|2021-03-03 08:50:10|285.8|285.7|285.8|285.7|285.8|285.7|285.8|285.7|769
1614761450000|2021-03-03 08:50:50|285.9|285.8|285.6|285.5|285.9|285.8|285.6|285.5|65476
1614761460000|2021-03-03 08:51:00|285.7|285.6|285.7|285.6|285.8|285.6|285.6|285.5|22526
1614761470000|2021-03-03 08:51:10|285.8|285.7|285.8|285.7|285.8|285.7|285.8|285.7|1928
1614761480000|2021-03-03 08:51:20|285.9|285.8|286|285.8|286|285.8|285.9|285.8|5025
1614761490000|2021-03-03 08:51:30|286.1|285.9|286.1|286|286.2|286.1|286|285.9|25942
1614761510000|2021-03-03 08:51:50|286.2|286.1|286.1|286|286.2|286.1|286.1|286|9711
1614761540000|2021-03-03 08:52:20|286.2|286.1|286.2|286|286.3|286.1|286.1|286|6036
1614761570000|2021-03-03 08:52:50|286.3|286.1|286.3|286.2|286.3|286.2|286.1|286|29347
1614761580000|2021-03-03 08:53:00|286.2|286.1|286.2|286.1|286.2|286.2|286.2|286.1|14220
1614761590000|2021-03-03 08:53:10|286.1|286|286|285.9|286.1|286|286|285.8|2458
1614761600000|2021-03-03 08:53:20|285.9|285.8|285.9|285.8|285.9|285.8|285.9|285.7|19
1614761640000|2021-03-03 08:54:00|285.8|285.7|285.9|285.8|285.9|285.8|285.8|285.7|4585
1614761650000|2021-03-03 08:54:10|285.8|285.7|285.8|285.7|285.9|285.8|285.8|285.7|2483
1614761660000|2021-03-03 08:54:20|285.9|285.8|285.9|285.8|286|285.8|285.9|285.8|6061
1614761670000|2021-03-03 08:54:30|286||285.9||286||285.9||0
1614761690000|2021-03-03 08:54:50||285.7||285.8||285.8||285.7|0
1614761720000|2021-03-03 08:55:20||285.7||285.8||285.8||285.7|0
1614761750000|2021-03-03 08:55:50|||||||||3750
1614761790000|2021-03-03 08:56:30|285.8|285.7|285.8|285.7|285.8|285.7|285.8|285.7|5238
1614761880000|2021-03-03 08:58:00|285.9|285.8|286|285.8|286|285.8|285.9|285.8|1511
1614761890000|2021-03-03 08:58:10|285.9||285.9||285.9||285.9||0
1614761900000|2021-03-03 08:58:20|286||286||286||286||0
1614761990000|2021-03-03 08:59:50|285.9||285.9||286||285.9||5071
1614762000000|2021-03-03 09:00:00|286||286||286||286||0
1614762010000|2021-03-03 09:00:10|285.9||286||286||285.9||0
1614762030000|2021-03-03 09:00:30|285.9||285.9||285.9||285.9||0
1614762040000|2021-03-03 09:00:40|286||286||286||286||0
1614762060000|2021-03-03 09:01:00|285.9|285.9|286|285.8|286|285.9|285.9|285.8|1301
1614762080000|2021-03-03 09:01:20|285.9||285.9||285.9||285.9||0
1614762100000|2021-03-03 09:01:40|286||285.9||286||285.9||0
1614762110000|2021-03-03 09:01:50|286||286||286||286||200
1614762120000|2021-03-03 09:02:00||285.9||285.9||285.9||285.9|0
1614762130000|2021-03-03 09:02:10|286.1|286|286.1|286|286.1|286|286.1|286|2963
1614762140000|2021-03-03 09:02:20|286.2|286.1|286.3|286.1|286.3|286.1|286.2|286.1|1761
1614762150000|2021-03-03 09:02:30|286.4|286.2|286.6|286.5|286.6|286.5|286.4|286.2|21036
1614762160000|2021-03-03 09:02:40|286.7|286.6|286.7|286.6|286.7|286.6|286.7|286.6|3491
1614762180000|2021-03-03 09:03:00|286.6|286.5|286.9|286.8|286.9|286.8|286.6|286.5|38651
1614762190000|2021-03-03 09:03:10|287|286.9|287.1|287|287.1|287|287|286.8|18114
1614762210000|2021-03-03 09:03:30|287.2|287.1|287.2|287|287.2|287.1|287.1|287|14594
1614762230000|2021-03-03 09:03:50|287.1|287.1|287.2|287.1|287.2|287.1|287.1|287|3445
1614762240000|2021-03-03 09:04:00||287||287.1||287.1||287|0
1614762250000|2021-03-03 09:04:10|287.1|287|287.2|287.1|287.2|287.1|287.1|287|17436
1614762270000|2021-03-03 09:04:30|287.3||287.2||287.3||287.2||2891
1614762300000|2021-03-03 09:05:00|287.1|287|287.2|287.1|287.2|287.1|287.1|287|14991
1614762310000|2021-03-03 09:05:10|287.1|287|287.1|287|287.1|287|287.1|287|2318
1614762320000|2021-03-03 09:05:20|287.2||287.1||287.2||287.1||0
1614762330000|2021-03-03 09:05:30|287|286.9|286.9|286.7|287|286.9|286.9|286.7|99
1614762340000|2021-03-03 09:05:40|286.8||286.9||286.9||286.8||0
1614762350000|2021-03-03 09:05:50|286.8|286.8|286.8|286.7|286.8|286.8|286.8|286.7|0
1614762360000|2021-03-03 09:06:00|286.9|286.8|286.9|286.8|286.9|286.8|286.9|286.7|400
1614762380000|2021-03-03 09:06:20|||||||||2000
1614762390000|2021-03-03 09:06:30|287|286.9|287|286.8|287|286.9|287|286.8|1688
1614762400000|2021-03-03 09:06:40|286.9||287||287||286.9||36
1614762410000|2021-03-03 09:06:50|286.9||286.9||286.9||286.9||0
1614762420000|2021-03-03 09:07:00|286.8|286.7|286.8|286.7|286.8|286.7|286.8|286.7|231
1614762430000|2021-03-03 09:07:10|286.9|286.8|286.9|286.7|286.9|286.8|286.9|286.7|4282
1614762450000|2021-03-03 09:07:30|286.8|286.8|286.9|286.8|286.9|286.8|286.8|286.8|3516
1614762460000|2021-03-03 09:07:40|286.8|286.7|286.9|286.7|286.9|286.7|286.8|286.7|2000
1614762480000|2021-03-03 09:08:00|286.8|286.8|286.7|286.5|286.8|286.8|286.7|286.4|643
1614762630000|2021-03-03 09:10:30|286.6|286.4|286.5|286.3|286.6|286.4|286.5|286.3|4431
1614762680000|2021-03-03 09:11:20|286.4|286.4|286.7|286.6|286.7|286.6|286.4|286.3|10975
1614762750000|2021-03-03 09:12:30|286.8|286.7|286.9|286.7|286.9|286.8|286.8|286.7|176
1614762770000|2021-03-03 09:12:50|287|286.8|287|286.9|287|286.9|287|286.8|3247
1614762810000|2021-03-03 09:13:30|287.1||287.1||287.1||287||11409
1614762820000|2021-03-03 09:13:40|287|286.8|287|286.9|287|286.9|287|286.8|4766
1614762860000|2021-03-03 09:14:20|287.1|287|287.1|286.9|287.1|287|287.1|286.9|1743
1614762900000|2021-03-03 09:15:00|287|287|287|286.9|287|287|287|286.9|55832
1614762930000|2021-03-03 09:15:30|287.1|287|287|286.9|287.1|287|287|286.9|6414
1614762990000|2021-03-03 09:16:30|286.9|286.8|286.9|286.8|287|286.9|286.9|286.7|8506
1614763000000|2021-03-03 09:16:40|||||||||4387
1614763020000|2021-03-03 09:17:00|287|286.9|287|286.8|287|286.9|287|286.8|5193
1614763040000|2021-03-03 09:17:20|286.9||286.9||286.9||286.9||0
1614763060000|2021-03-03 09:17:40|286.8|286.7|287.1|286.9|287.1|287|286.8|286.7|58825
1614763070000|2021-03-03 09:17:50|287||287||287||287||0
1614763090000|2021-03-03 09:18:10|||||||||430
1614763110000|2021-03-03 09:18:30|286.9|286.8|286.9|286.8|287|286.8|286.8|286.7|5109
1614763120000|2021-03-03 09:18:40|287||287||287||287||5000
1614763130000|2021-03-03 09:18:50|286.9||287||287||286.9||3400
1614763210000|2021-03-03 09:20:10|286.9|286.7|286.8|286.7|286.9|286.7|286.8|286.7|965
1614763220000|2021-03-03 09:20:20|286.9|286.8|286.9|286.8|286.9|286.8|286.9|286.8|8200
1614763230000|2021-03-03 09:20:30|286.8|286.7|286.9|286.8|286.9|286.8|286.8|286.7|4402
1614763250000|2021-03-03 09:20:50|||||||||377
1614763260000|2021-03-03 09:21:00|286.8|286.7|286.8|286.7|286.8|286.7|286.8|286.7|432
1614763270000|2021-03-03 09:21:10||286.6||286.6||286.6||286.6|1225
1614763280000|2021-03-03 09:21:20|286.7||286.8||286.8||286.7||0
1614763290000|2021-03-03 09:21:30|286.9|286.7|286.9|286.7|286.9|286.8|286.9|286.7|4706
1614763300000|2021-03-03 09:21:40||286.8||286.8||286.8||286.8|0
1614763340000|2021-03-03 09:22:20|287|286.9|286.9|286.8|287|286.9|286.9|286.8|6620
1614763380000|2021-03-03 09:23:00||286.7||286.7||286.8||286.7|0
1614763390000|2021-03-03 09:23:10|287|286.8|287|286.9|287|286.9|287|286.8|1744
1614763400000|2021-03-03 09:23:20|286.9|286.8|286.9|286.7|286.9|286.8|286.9|286.7|0
1614763420000|2021-03-03 09:23:40||286.8||286.8||286.8||286.8|0
1614763430000|2021-03-03 09:23:50|286.8|286.7|286.9|286.7|286.9|286.7|286.8|286.7|1221
1614763460000|2021-03-03 09:24:20|286.8|286.8|286.8|286.7|286.8|286.8|286.8|286.7|175
1614763470000|2021-03-03 09:24:30|286.9|286.8|286.9|286.8|286.9|286.8|286.8|286.7|2106
1614763500000|2021-03-03 09:25:00|287|286.9|286.9|286.8|287|286.9|286.9|286.8|10570
1614763510000|2021-03-03 09:25:10|||||||||4000
1614763520000|2021-03-03 09:25:20|287|286.9|286.8|286.7|287|286.9|286.8|286.7|10978
1614763530000|2021-03-03 09:25:30|286.9|286.8|286.9|286.8|286.9|286.8|286.9|286.8|503
1614763540000|2021-03-03 09:25:40|||||||||3297
1614763570000|2021-03-03 09:26:10|||||||||1
1614763600000|2021-03-03 09:26:40|286.8|286.7|286.9|286.8|287|286.9|286.8|286.7|19047
1614763640000|2021-03-03 09:27:20|286.8|286.7|286.8|286.7|286.8|286.7|286.8|286.7|757
1614763660000|2021-03-03 09:27:40|286.9|286.8|286.9|286.8|287|286.8|286.9|286.8|9597
1614763680000|2021-03-03 09:28:00|287|286.9|287|286.8|287|286.9|287|286.8|18
1614763690000|2021-03-03 09:28:10|286.9|286.9|286.9|286.8|286.9|286.9|286.9|286.8|0
1614763720000|2021-03-03 09:28:40|287||287||287||286.9||49
1614763740000|2021-03-03 09:29:00||286.9||286.8||286.9||286.8|0
1614763750000|2021-03-03 09:29:10||286.9||286.9||286.9||286.9|0
1614763770000|2021-03-03 09:29:30|287.1|287|287.1|287|287.1|287|287.1|287|4664
1614763780000|2021-03-03 09:29:40||286.9||287||287||286.9|0
1614763810000|2021-03-03 09:30:10||286.9||287||287||286.9|0
1614763840000|2021-03-03 09:30:40|287.2|287.1|287.4|287.3|287.4|287.3|287.2|287.1|18330
1614763860000|2021-03-03 09:31:00|287.5|287.4|287.5|287.3|287.5|287.4|287.4|287.3|10860
1614763870000|2021-03-03 09:31:10|287.4||287.4||287.4||287.4||0
1614763890000|2021-03-03 09:31:30|287.5|287.4|287.5|287.4|287.5|287.4|287.5|287.4|0
1614763900000|2021-03-03 09:31:40|287.4|287.3|287.5|287.4|287.5|287.4|287.4|287.3|7621
1614763970000|2021-03-03 09:32:50||287.3||287.3||287.3||287.3|500
1614763980000|2021-03-03 09:33:00|287.4||287.4||287.4||287.4||150
1614764030000|2021-03-03 09:33:50|287.3|287.2|287.3|287.2|287.3|287.2|287.3|287.2|3776
1614764040000|2021-03-03 09:34:00|287.4|287.3|287.4|287.3|287.4|287.3|287.4|287.3|615
1614764050000|2021-03-03 09:34:10|287.5|287.4|287.5|287.4|287.5|287.4|287.5|287.3|4011
1614764080000|2021-03-03 09:34:40|287.4|287.3|287.3|287.2|287.5|287.3|287.3|287.1|9820
1614764090000|2021-03-03 09:34:50|287.4|287.3|287.4|287.3|287.4|287.3|287.3|287.2|6666
1614764120000|2021-03-03 09:35:20|||||||||30
1614764160000|2021-03-03 09:36:00|287.3|287.2|287.4|287.2|287.4|287.2|287.3|287.2|19
1614764170000|2021-03-03 09:36:10|287.3||287.3||287.4||287.3||0
1614764180000|2021-03-03 09:36:20|287.4|287.3|287.4|287.2|287.4|287.3|287.3|287.2|3408
1614764200000|2021-03-03 09:36:40|287.3||287.3||287.3||287.3||0
1614764210000|2021-03-03 09:36:50|287.4||287.3||287.4||287.3||0
1614764220000|2021-03-03 09:37:00|287.4|287.3|287.4|287.3|287.4|287.3|287.4|287.3|4000
1614764240000|2021-03-03 09:37:20|287.3|287.2|287.4|287.2|287.4|287.2|287.3|287.2|514
1614764260000|2021-03-03 09:37:40|287.3||287.3||287.3||287.3||0
1614764330000|2021-03-03 09:38:50|287.2|287.1|287.2|287.1|287.2|287.1|287.2|287.1|26764
1614764340000|2021-03-03 09:39:00|287.3|287.2|287.3|287.2|287.3|287.2|287.3|287.2|2603
1614764360000|2021-03-03 09:39:20|287.2|287.1|287.2|287.1|287.2|287.1|287.2|287.1|5248
1614764430000|2021-03-03 09:40:30|287.3|287.2|287.5|287.4|287.5|287.4|287.3|287.2|39361
1614764450000|2021-03-03 09:40:50|287.4|287.3|287.7|287.6|287.7|287.6|287.4|287.3|71181
1614764460000|2021-03-03 09:41:00|287.9|287.5|287.8|287.7|287.9|287.7|287.8|287.5|20621
1614764470000|2021-03-03 09:41:10|287.7|287.6|287.7|287.6|287.8|287.6|287.7|287.6|2156
1614764480000|2021-03-03 09:41:20|||||||||1970
1614764520000|2021-03-03 09:42:00|287.6|287.5|287.7|287.5|287.7|287.5|287.6|287.5|3454
1614764530000|2021-03-03 09:42:10||287.6||287.6||287.6||287.6|0
1614764560000|2021-03-03 09:42:40||287.5||287.5||287.5||287.5|0
1614764570000|2021-03-03 09:42:50|287.6|287.6|287.7|287.6|287.7|287.6|287.6|287.6|0
1614764580000|2021-03-03 09:43:00|287.6|287.5|287.6|287.4|287.6|287.5|287.5|287.4|2045
1614764600000|2021-03-03 09:43:20||287.5||287.5||287.5||287.5|0
1614764620000|2021-03-03 09:43:40||287.4||287.4||287.4||287.4|97
1614764660000|2021-03-03 09:44:20|287.7|287.5|287.8|287.6|287.8|287.7|287.7|287.5|21495
1614764670000|2021-03-03 09:44:30|287.9|287.7|287.9|287.8|287.9|287.8|287.9|287.6|10249
1614764680000|2021-03-03 09:44:40|287.8|287.7|287.8|287.7|287.9|287.7|287.8|287.6|7355
1614764690000|2021-03-03 09:44:50|287.7|287.6|287.7|287.5|287.7|287.6|287.7|287.5|312
1614764700000|2021-03-03 09:45:00||287.6||287.5||287.6||287.5|0
1614764710000|2021-03-03 09:45:10||287.6||287.6||287.6||287.5|0
1614764720000|2021-03-03 09:45:20|287.6|287.5|287.6|287.5|287.7|287.5|287.6|287.5|0
1614764740000|2021-03-03 09:45:40||287.4||287.4||287.4||287.4|0
1614764760000|2021-03-03 09:46:00|287.4|287.3|287.4|287.3|287.4|287.3|287.4|287.3|0
1614764770000|2021-03-03 09:46:10||287.2||287.2||287.2||287.2|0
1614764790000|2021-03-03 09:46:30|287.3|287.1|287.3|287.1|287.3|287.1|287.3|287.1|0
1614764800000|2021-03-03 09:46:40||287.2||287.1||287.2||287.1|0
1614764820000|2021-03-03 09:47:00|287.2||287.2||287.2||287.2||0
1614764850000|2021-03-03 09:47:30|287.3|287.2|287.3|287.1|287.3|287.2|287.3|287.1|4451
1614764870000|2021-03-03 09:47:50|287.2||287.2||287.2||287.2||0
1614764890000|2021-03-03 09:48:10|287.3|287.2|287.4|287.3|287.4|287.3|287.3|287.2|11531
1614764970000|2021-03-03 09:49:30|287.5|287.4|287.5|287.3|287.5|287.4|287.4|287.3|6590
1614764980000|2021-03-03 09:49:40||287.4||287.4||287.4||287.4|0
1614764990000|2021-03-03 09:49:50||287.3||287.4||287.4||287.3|0
1614765000000|2021-03-03 09:50:00|287.4|287.3|287.5|287.3|287.5|287.3|287.4|287.3|1222
1614765010000|2021-03-03 09:50:10||287.4||287.3||287.4||287.3|0
1614765020000|2021-03-03 09:50:20||287.4||287.4||287.4||287.4|0
1614765070000|2021-03-03 09:51:10|287.4|287.3|287.5|287.4|287.5|287.4|287.4|287.3|12586
1614765080000|2021-03-03 09:51:20|287.4|287.3|287.4|287.3|287.5|287.4|287.4|287.3|8236
1614765100000|2021-03-03 09:51:40|287.5|287.4|287.5|287.4|287.5|287.4|287.5|287.4|7384
1614765110000|2021-03-03 09:51:50|287.6|287.3|287.5|287.4|287.6|287.5|287.5|287.3|3024
1614765120000|2021-03-03 09:52:00||287.3||287.4||287.4||287.3|0
1614765140000|2021-03-03 09:52:20|287.4|287.3|287.5|287.3|287.5|287.3|287.4|287.3|6802
1614765200000|2021-03-03 09:53:20|287.4||287.4||287.4||287.4||0
1614765230000|2021-03-03 09:53:50|||||||||1000
1614765250000|2021-03-03 09:54:10|287.5|287.4|287.5|287.4|287.5|287.4|287.5|287.3|4455
1614765260000|2021-03-03 09:54:20|287.4|287.3|287.4|287.3|287.5|287.3|287.4|287.3|8629
1614765270000|2021-03-03 09:54:30|287.5|287.4|287.5|287.4|287.5|287.4|287.5|287.4|1297
1614765280000|2021-03-03 09:54:40|287.4|287.3|287.5|287.3|287.5|287.3|287.4|287.3|1218
1614765290000|2021-03-03 09:54:50|287.4||287.4||287.4||287.4||0
1614765300000|2021-03-03 09:55:00|287.5||287.4||287.5||287.4||0
1614765320000|2021-03-03 09:55:20|287.5|287.4|287.5|287.3|287.5|287.4|287.5|287.3|1956
1614765360000|2021-03-03 09:56:00||287.4||287.4||287.4||287.4|0
1614765370000|2021-03-03 09:56:10||287.3||287.4||287.4||287.3|0
1614765380000|2021-03-03 09:56:20||287.3||287.4||287.4||287.3|0
1614765390000|2021-03-03 09:56:30||287.3||287.4||287.4||287.3|0
1614765430000|2021-03-03 09:57:10||287.3||287.4||287.4||287.3|0
1614765440000|2021-03-03 09:57:20||287.3||287.3||287.4||287.3|0
1614765450000|2021-03-03 09:57:30||287.4||287.4||287.4||287.3|0
1614765500000|2021-03-03 09:58:20|287.6|287.5|287.6|287.5|287.6|287.5|287.6|287.5|9779
1614765510000|2021-03-03 09:58:30|287.5|287.4|287.4|287.3|287.6|287.5|287.4|287.3|13694
1614765570000|2021-03-03 09:59:30|287.5|287.4|287.5|287.4|287.5|287.4|287.5|287.4|1191
1614765740000|2021-03-03 10:02:20|287.6|287.5|287.6|287.5|287.6|287.5|287.6|287.5|2263
1614765760000|2021-03-03 10:02:40|287.7|287.6|287.7|287.6|287.7|287.6|287.7|287.6|818
1614765770000|2021-03-03 10:02:50|287.6|287.5|287.6|287.5|287.7|287.5|287.6|287.5|1759
1614765830000|2021-03-03 10:03:50|||||||||15636
1614765840000|2021-03-03 10:04:00|287.5|287.4|287.6|287.5|287.6|287.5|287.5|287.4|6319
1614765920000|2021-03-03 10:05:20|287.7|287.6|287.7|287.6|287.7|287.6|287.7|287.5|6487
1614765940000|2021-03-03 10:05:40|287.6|287.5|287.6|287.5|287.7|287.5|287.6|287.5|2555
1614765950000|2021-03-03 10:05:50|287.7||287.7||287.7||287.7||0
1614765960000|2021-03-03 10:06:00|287.6||287.6||287.6||287.6||0
1614765970000|2021-03-03 10:06:10|||||||||17500
1614765980000|2021-03-03 10:06:20|287.7|287.6|287.7|287.6|287.7|287.6|287.7|287.6|4386
1614765990000|2021-03-03 10:06:30|287.8|287.7|287.8|287.7|287.8|287.7|287.8|287.7|9507
1614766010000|2021-03-03 10:06:50|287.7|287.6|287.8|287.7|287.8|287.7|287.7|287.6|4060
1614766040000|2021-03-03 10:07:20|287.9|287.8|288|287.9|288.2|288.1|287.9|287.8|125469
1614766050000|2021-03-03 10:07:30|287.9|287.8|288.1|287.9|288.1|288|287.9|287.8|10409
1614766060000|2021-03-03 10:07:40|288|287.8|288|287.9|288|287.9|287.9|287.8|7041
1614766070000|2021-03-03 10:07:50|288.1||288.1||288.1||288.1||0
1614766080000|2021-03-03 10:08:00|288||288||288||288||0
1614766090000|2021-03-03 10:08:10|288.1|288|288.1|287.9|288.1|288|288.1|287.9|11
1614766100000|2021-03-03 10:08:20|288||288.1||288.1||288||0
1614766110000|2021-03-03 10:08:30|288|288|288.2|288.1|288.2|288.1|288|288|16273
1614766130000|2021-03-03 10:08:50|288.1|288|288.3|288.1|288.3|288.2|288.1|288|20395
1614766150000|2021-03-03 10:09:10|288.2||288.2||288.2||288.2||830
1614766160000|2021-03-03 10:09:20|288.1|288|288.1|288|288.2|288|288.1|288|5898
1614766170000|2021-03-03 10:09:30|288.2|288.1|288.3|288.1|288.4|288.2|288.2|288.1|3611
1614766180000|2021-03-03 10:09:40||288.2||288.2||288.2||288.2|0
1614766200000|2021-03-03 10:10:00|288.2|288.1|288.2|288.1|288.3|288.1|288.2|288.1|1262
1614766310000|2021-03-03 10:11:50|288.3|288.2|288.2|288.1|288.3|288.2|288.2|288.1|8696
1614766360000|2021-03-03 10:12:40|||||||||500
1614766370000|2021-03-03 10:12:50|||||||||56
1614766420000|2021-03-03 10:13:40|288.3|288.2|288.3|288.2|288.3|288.2|288.3|288.2|6569
1614766450000|2021-03-03 10:14:10|288.5|288.4|288.3|288.2|288.5|288.4|288.3|288.2|55029
1614766470000|2021-03-03 10:14:30|288.2|288.1|288.1|288|288.2|288.1|288.1|288|9363
1614766480000|2021-03-03 10:14:40|288.2|288.1|288.3|288.1|288.3|288.1|288.2|288.1|4701
1614766490000|2021-03-03 10:14:50|288.2||288.2||288.2||288.2||0
1614766530000|2021-03-03 10:15:30|288.3|288.2|288.3|288.2|288.3|288.2|288.2|288.1|8349
1614766550000|2021-03-03 10:15:50|288.4|288.3|288.4|288.2|288.4|288.3|288.3|288.2|15192
1614766560000|2021-03-03 10:16:00|288.3||288.3||288.3||288.3||0
1614766570000|2021-03-03 10:16:10|288.2|288.1|288.2|288|288.2|288.2|288.1|288|32878
1614766580000|2021-03-03 10:16:20||288.1||288.1||288.1||288.1|0
1614766610000|2021-03-03 10:16:50|288.3|288.2|288.4|288.2|288.4|288.3|288.3|288.2|11703
1614766630000|2021-03-03 10:17:10||288.3||288.3||288.3||288.3|0
1614766660000|2021-03-03 10:17:40|||||||||2000
1614766710000|2021-03-03 10:18:30|||||||||12956
1614766730000|2021-03-03 10:18:50|||||||||485
1614766790000|2021-03-03 10:19:50|288.3|288.2|288.1|288|288.3|288.2|288.1|288|42931
1614766820000|2021-03-03 10:20:20|||||||||2250
1614766840000|2021-03-03 10:20:40|288|287.9|288|287.9|288|287.9|288|287.9|4241
1614766870000|2021-03-03 10:21:10|287.9|287.8|287.9|287.8|287.9|287.8|287.9|287.8|376
1614766890000|2021-03-03 10:21:30|287.8|287.7|287.8|287.7|287.8|287.7|287.8|287.7|2311
1614766910000|2021-03-03 10:21:50|287.9|287.8|287.9|287.7|287.9|287.8|287.9|287.7|6267
1614766920000|2021-03-03 10:22:00|287.8||287.9||287.9||287.8||720
1614766960000|2021-03-03 10:22:40|287.8||287.9||287.9||287.8||0
1614766980000|2021-03-03 10:23:00|287.8||287.9||287.9||287.8||665
1614766990000|2021-03-03 10:23:10|287.8|287.8|288|287.9|288|287.9|287.8|287.8|5396
1614767000000|2021-03-03 10:23:20||287.8||287.8||287.8||287.8|0
1614767030000|2021-03-03 10:23:50|287.9|287.7|287.8|287.7|287.9|287.7|287.8|287.7|0
1614767050000|2021-03-03 10:24:10|287.9|287.8|287.9|287.7|287.9|287.8|287.8|287.7|8388
1614767100000|2021-03-03 10:25:00|287.8|287.6|287.7|287.6|287.8|287.6|287.7|287.5|2271
1614767110000|2021-03-03 10:25:10|287.6|287.5|287.6|287.5|287.6|287.6|287.6|287.5|26
1614767120000|2021-03-03 10:25:20|287.7||287.7||287.7||287.6||0
1614767160000|2021-03-03 10:26:00|287.6||287.6||287.6||287.6||0
1614767180000|2021-03-03 10:26:20|287.7|287.6|287.6|287.5|287.7|287.6|287.6|287.5|12199
1614767190000|2021-03-03 10:26:30|287.7|287.6|287.7|287.6|287.7|287.6|287.7|287.5|6102
1614767200000|2021-03-03 10:26:40|287.8||287.8||287.8||287.8||15135
1614767210000|2021-03-03 10:26:50|287.7||287.7||287.7||287.7||2000
1614767240000|2021-03-03 10:27:20|287.6|287.5|287.6|287.5|287.6|287.5|287.6|287.5|4536
1614767250000|2021-03-03 10:27:30|287.7|287.6|287.7|287.6|287.7|287.6|287.7|287.6|50
1614767270000|2021-03-03 10:27:50|287.6|287.5|287.7|287.5|287.7|287.6|287.6|287.5|1711
1614767280000|2021-03-03 10:28:00||287.6||287.5||287.6||287.5|234
1614767290000|2021-03-03 10:28:10|287.6||287.7||287.7||287.6||0
1614767310000|2021-03-03 10:28:30||287.6||287.6||287.6||287.6|0
1614767320000|2021-03-03 10:28:40||287.5||287.5||287.6||287.5|0
1614767330000|2021-03-03 10:28:50||287.6||287.5||287.6||287.5|0
1614767360000|2021-03-03 10:29:20|287.6|287.6|287.7|287.5|287.7|287.6|287.6|287.5|6266
1614767370000|2021-03-03 10:29:30|287.6|287.6|287.6|287.5|287.6|287.6|287.6|287.5|180
1614767380000|2021-03-03 10:29:40|287.7||287.6||287.7||287.6||0
1614767390000|2021-03-03 10:29:50|287.7||287.7||287.7||287.7||0
1614767400000|2021-03-03 10:30:00|287.6|287.6|287.8|287.7|287.8|287.7|287.6|287.6|17481
1614767410000|2021-03-03 10:30:10||287.6||287.6||287.6||287.6|2582
1614767420000|2021-03-03 10:30:20|287.7||287.7||287.7||287.7||0
1614767430000|2021-03-03 10:30:30||287.5||287.5||287.5||287.5|0
1614767450000|2021-03-03 10:30:50||287.6||287.6||287.6||287.6|0
1614767510000|2021-03-03 10:31:50||287.5||287.5||287.5||287.5|0
1614767540000|2021-03-03 10:32:20|||||||||1000
1614767560000|2021-03-03 10:32:40|287.6||287.6||287.6||287.6||0
1614767590000|2021-03-03 10:33:10|287.5|287.4|287.4|287.3|287.5|287.4|287.4|287.2|12504
1614767600000|2021-03-03 10:33:20|287.3|287.2|287.2|287.1|287.4|287.2|287.2|287.1|2911
1614767620000|2021-03-03 10:33:40|287.3|287.2|287.3|287.1|287.3|287.2|287.3|287.1|2606
1614767630000|2021-03-03 10:33:50|287.2||287.3||287.3||287.2||0
1614767640000|2021-03-03 10:34:00|287.2||287.2||287.3||287.2||5000
1614767660000|2021-03-03 10:34:20|287.3|287.2|287.3|287.2|287.4|287.2|287.3|287.1|6405
1614767680000|2021-03-03 10:34:40|287.4|287.3|287.4|287.3|287.4|287.3|287.4|287.2|24673
1614767690000|2021-03-03 10:34:50||287.2||287.2||287.2||287.2|0
1614767710000|2021-03-03 10:35:10|||||||||380
1614767740000|2021-03-03 10:35:40|287.3|287.1|287.3|287.1|287.3|287.1|287.3|287.1|678
1614767760000|2021-03-03 10:36:00|287.2|287.2|287.3|287.1|287.3|287.2|287.2|287.1|5341
1614767770000|2021-03-03 10:36:10|287.2||287.2||287.2||287.2||0
1614767780000|2021-03-03 10:36:20|287.3|287.2|287.3|287.1|287.3|287.2|287.2|287.1|6733
1614767810000|2021-03-03 10:36:50|287.2||287.2||287.2||287.2||0
1614767820000|2021-03-03 10:37:00|287.1|287|287.1|287|287.1|287|287.1|287|5638
1614767830000|2021-03-03 10:37:10|||||||||3473
1614767840000|2021-03-03 10:37:20|287|286.9|287.1|286.9|287.1|286.9|287|286.9|5600
1614767860000|2021-03-03 10:37:40|287|286.8|287|286.8|287|286.8|286.9|286.8|13457
1614767880000|2021-03-03 10:38:00||286.9||286.8||286.9||286.8|0
1614767900000|2021-03-03 10:38:20||286.9||286.9||286.9||286.9|0
1614767930000|2021-03-03 10:38:50|287.1|286.8|287.1|286.9|287.1|286.9|286.9|286.8|118022
1614767960000|2021-03-03 10:39:20|287.2|287|287.2|287|287.3|287.1|287.2|287|20016
1614767970000|2021-03-03 10:39:30|287.1|287.1|287.2|287|287.2|287.1|287.1|287|4427
1614767980000|2021-03-03 10:39:40|287.1||287.1||287.1||287.1||0
1614767990000|2021-03-03 10:39:50|287.2|286.9|287.1|286.9|287.2|287|287.1|286.9|12168
1614768080000|2021-03-03 10:41:20|||||||||380
1614768120000|2021-03-03 10:42:00|287|286.8|287|286.8|287|286.9|287|286.8|15024
1614768130000|2021-03-03 10:42:10||286.9||286.9||286.9||286.9|5000
1614768150000|2021-03-03 10:42:30|286.9|286.8|286.9|286.8|287|286.8|286.9|286.7|4813
1614768160000|2021-03-03 10:42:40||286.7||286.7||286.8||286.7|629
1614768190000|2021-03-03 10:43:10|287|286.8|287|286.8|287|286.8|287|286.8|0
1614768210000|2021-03-03 10:43:30|286.9||286.9||286.9||286.9||0
1614768250000|2021-03-03 10:44:10||286.7||286.7||286.8||286.7|3014
1614768310000|2021-03-03 10:45:10|||||||||32
1614768330000|2021-03-03 10:45:30|287|286.8|286.9|286.8|287|286.8|286.9|286.8|0
1614768350000|2021-03-03 10:45:50|286.8|286.7|286.8|286.7|286.9|286.7|286.8|286.7|1239
1614768360000|2021-03-03 10:46:00||286.6||286.6||286.6||286.6|0
1614768370000|2021-03-03 10:46:10||286.7||286.7||286.7||286.7|0
1614768390000|2021-03-03 10:46:30|286.7|286.6|286.8|286.7|286.8|286.7|286.7|286.6|6508
1614768410000|2021-03-03 10:46:50||286.6||286.6||286.7||286.6|0
1614768420000|2021-03-03 10:47:00|286.9|286.7|286.9|286.7|286.9|286.7|286.8|286.7|8341
1614768430000|2021-03-03 10:47:10||286.8||286.8||286.8||286.8|0
1614768440000|2021-03-03 10:47:20|287|286.9|287|286.9|287|286.9|287|286.9|0
1614768450000|2021-03-03 10:47:30||286.8||286.9||286.9||286.8|500
1614768520000|2021-03-03 10:48:40|286.9|286.8|286.9|286.8|287|286.8|286.9|286.8|5329
1614768550000|2021-03-03 10:49:10|287|286.9|287|286.8|287|286.9|287|286.8|876
1614768560000|2021-03-03 10:49:20|287.1|286.9|287|286.9|287.1|287|287|286.9|30155
1614768630000|2021-03-03 10:50:30|287.1|287|287.1|286.9|287.1|287|287|286.9|8646
1614768640000|2021-03-03 10:50:40|287.2|287|287.2|287|287.2|287.1|287.1|287|7775
1614768660000|2021-03-03 10:51:00|287.3|287.1|287.3|287.2|287.4|287.2|287.3|287.1|6289
1614768670000|2021-03-03 10:51:10|287.4||287.4||287.4||287.3||0
1614768700000|2021-03-03 10:51:40|287.3|287.1|287.2|287.1|287.3|287.1|287.2|287.1|3486
1614768710000|2021-03-03 10:51:50|287.3|287.2|287.3|287.1|287.3|287.2|287.2|287.1|51327
1614768740000|2021-03-03 10:52:20|287.2|287|287.1|286.9|287.2|287|287|286.9|6309
1614768750000|2021-03-03 10:52:30|287|286.8|287|286.8|287|286.9|286.9|286.8|10404
1614768770000|2021-03-03 10:52:50|286.9||286.9||286.9||286.9||0
1614768850000|2021-03-03 10:54:10|287|286.9|287|286.8|287|286.9|287|286.8|1280
1614768860000|2021-03-03 10:54:20|286.9||287||287||286.9||0
1614768880000|2021-03-03 10:54:40|286.9||286.9||286.9||286.9||0
1614768890000|2021-03-03 10:54:50|286.8|286.7|287|286.8|287|286.9|286.8|286.7|16154
1614768900000|2021-03-03 10:55:00||286.9||286.9||286.9||286.9|0
1614769020000|2021-03-03 10:57:00|287.1|287|287.2|287|287.2|287.1|287.1|287|1044
1614769070000|2021-03-03 10:57:50|287.3|287.1|287.3|287.1|287.3|287.1|287.2|287.1|0
1614769090000|2021-03-03 10:58:10|287.2|287|287.2|287|287.2|287|287.1|287|3220
1614769100000|2021-03-03 10:58:20|287.1||287.1||287.1||287.1||0
1614769130000|2021-03-03 10:58:50|287.2|287.1|287.2|287.1|287.2|287.1|287.2|287.1|1500
1614769150000|2021-03-03 10:59:10|287.1|287|287.2|287.1|287.2|287.1|287.1|287|4047
1614769160000|2021-03-03 10:59:20|287.3|287|287.3|287.1|287.3|287.1|287.2|287|0
1614769170000|2021-03-03 10:59:30|287.2||287.2||287.2||287.2||0
1614769190000|2021-03-03 10:59:50|287.3||287.3||287.3||287.3||0
1614769260000|2021-03-03 11:01:00|287.2||287.3||287.3||287.2||0
1614769270000|2021-03-03 11:01:10|287.2||287.3||287.3||287.2||0
1614769280000|2021-03-03 11:01:20|287.2||287.2||287.2||287.2||0
1614769290000|2021-03-03 11:01:30|||||||||1000
1614769300000|2021-03-03 11:01:40|287.1|287|287.2|287.1|287.2|287.1|287.1|287|5630
1614769310000|2021-03-03 11:01:50||287||287||287.1||287|2970
1614769320000|2021-03-03 11:02:00||287.1||287.1||287.1||287.1|0
1614769340000|2021-03-03 11:02:20|287.1|287|287.1|287|287.2|287.1|287.1|287|12418
1614769360000|2021-03-03 11:02:40|287|286.9|287|286.9|287.1|286.9|287|286.8|10692
1614769370000|2021-03-03 11:02:50|286.9|286.8|287|286.9|287|286.9|286.9|286.8|3005
1614769430000|2021-03-03 11:03:50||286.8||286.9||286.9||286.8|0
1614769440000|2021-03-03 11:04:00|286.9|286.8|286.9|286.8|286.9|286.8|286.9|286.8|2000
1614769570000|2021-03-03 11:06:10|286.8|286.7|286.8|286.6|286.8|286.7|286.8|286.6|2888
1614769580000|2021-03-03 11:06:20||286.7||286.7||286.7||286.6|0
1614769600000|2021-03-03 11:06:40|286.7|286.6|286.7|286.5|286.7|286.6|286.7|286.5|0
1614769610000|2021-03-03 11:06:50||286.6||286.6||286.6||286.5|0
1614769640000|2021-03-03 11:07:20|286.8|286.7|286.8|286.6|286.8|286.7|286.7|286.6|4155
1614769650000|2021-03-03 11:07:30|286.9|286.7|286.9|286.8|286.9|286.8|286.9|286.7|9906
1614769710000|2021-03-03 11:08:30|287|286.9|287|286.9|287|286.9|287|286.9|303
1614769810000|2021-03-03 11:10:10|286.9|286.8|286.9|286.8|286.9|286.8|286.9|286.8|5477
1614769840000|2021-03-03 11:10:40|286.8|286.7|286.9|286.7|286.9|286.7|286.8|286.7|4188
1614769850000|2021-03-03 11:10:50|286.8|286.6|286.8|286.6|286.8|286.6|286.8|286.6|0
1614769900000|2021-03-03 11:11:40|286.7||286.7||286.7||286.7||0
1614769970000|2021-03-03 11:12:50|286.6|286.5|286.7|286.6|286.7|286.6|286.6|286.5|3222
1614770050000|2021-03-03 11:14:10|286.6|286.5|286.7|286.6|286.7|286.6|286.6|286.5|4590
1614770070000|2021-03-03 11:14:30||286.5||286.6||286.6||286.5|3000
1614770090000|2021-03-03 11:14:50||286.5||286.6||286.6||286.5|0
1614770100000|2021-03-03 11:15:00|286.6|286.5|286.7|286.5|286.7|286.6|286.6|286.5|2122
1614770160000|2021-03-03 11:16:00|286.6||286.6||286.6||286.6||0
1614770180000|2021-03-03 11:16:20|286.5|286.4|286.5|286.4|286.5|286.4|286.5|286.4|21347
1614770190000|2021-03-03 11:16:30||286.3||286.3||286.3||286.3|0
1614770200000|2021-03-03 11:16:40|286.4|286.2|286.4|286.3|286.4|286.3|286.4|286.2|0
1614770250000|2021-03-03 11:17:30|286.3|286.2|286.3|286.1|286.3|286.2|286.3|286.1|2418
1614770260000|2021-03-03 11:17:40|286.2||286.2||286.2||286.2||668
1614770270000|2021-03-03 11:17:50|286.3|286.2|286.3|286.2|286.3|286.2|286.2|286.1|12245
1614770280000|2021-03-03 11:18:00|286.2|286.1|286.2|286.1|286.2|286.1|286.2|286.1|15
1614770330000|2021-03-03 11:18:50|286.3|286.2|286.2|286.1|286.3|286.2|286.2|286.1|11225
1614770400000|2021-03-03 11:20:00|286.3|286.2|286.3|286.1|286.3|286.2|286.3|286.1|295
1614770460000|2021-03-03 11:21:00|286.2|286.2|286.2|286.1|286.2|286.2|286.2|286.1|6219
1614770510000|2021-03-03 11:21:50|286.3|286.2|286.3|286.2|286.3|286.2|286.3|286.2|2734
1614770520000|2021-03-03 11:22:00||286.1||286.2||286.2||286.1|0
1614770550000|2021-03-03 11:22:30|286.4|286.3|286.3|286.2|286.4|286.3|286.3|286.2|3408
1614770560000|2021-03-03 11:22:40|286.4|286.3|286.4|286.3|286.4|286.3|286.4|286.3|52
1614770650000|2021-03-03 11:24:10|||||||||1048
1614770710000|2021-03-03 11:25:10|286.5|286.4|286.4|286.3|286.5|286.4|286.4|286.3|9985
1614770720000|2021-03-03 11:25:20|||||||||10
1614770740000|2021-03-03 11:25:40|286.5||286.5||286.5||286.5||0
1614770820000|2021-03-03 11:27:00|286.4|286.2|286.4|286.2|286.4|286.3|286.3|286.2|2345
1614770870000|2021-03-03 11:27:50|286.3|286.1|286.2|286.1|286.3|286.1|286.2|286.1|7122
1614770880000|2021-03-03 11:28:00|286.1|286|286.1|286|286.1|286|286.1|286|0
1614770890000|2021-03-03 11:28:10|286|285.9|286.1|286|286.1|286|286|285.9|11668
1614770900000|2021-03-03 11:28:20|286|285.9|286.1|285.9|286.1|285.9|286|285.9|1566
1614770920000|2021-03-03 11:28:40|286|286|286|285.9|286.1|286|286|285.9|2143
1614770940000|2021-03-03 11:29:00|285.9|285.8|286|285.8|286|285.9|285.9|285.8|10565
1614770960000|2021-03-03 11:29:20||285.9||285.8||285.9||285.8|0
1614770970000|2021-03-03 11:29:30||285.9||285.9||285.9||285.9|0
1614770980000|2021-03-03 11:29:40|286.1|286|286|285.9|286.1|286|285.9|285.8|72078
1614771010000|2021-03-03 11:30:10|286.1|286|286.1|286|286.1|286|286.1|286|823
1614771020000|2021-03-03 11:30:20||285.9||286||286||285.9|0
1614771030000|2021-03-03 11:30:30|286.2|286.1|286.2|286|286.2|286.1|286.1|286|3423
1614771040000|2021-03-03 11:30:40|286.1||286.1||286.1||286.1||533
1614771110000|2021-03-03 11:31:50|286.2|286.1|286.2|286.1|286.2|286.1|286.2|286|784
1614771130000|2021-03-03 11:32:10||286||286.1||286.1||286|500
1614771160000|2021-03-03 11:32:40|||||||||100
1614771190000|2021-03-03 11:33:10|||||||||3000
1614771220000|2021-03-03 11:33:40||286||286||286||286|704
1614771240000|2021-03-03 11:34:00|286.3|286.1|286.3|286.1|286.3|286.1|286.3|286.1|2761
1614771260000|2021-03-03 11:34:20|286.4|286.2|286.4|286.2|286.4|286.2|286.4|286.2|0
1614771270000|2021-03-03 11:34:30|286.3|286.1|286.3|286.1|286.3|286.1|286.3|286.1|4288
1614771350000|2021-03-03 11:35:50||286.2||286.2||286.2||286.1|0
1614771380000|2021-03-03 11:36:20|286.4|286.3|286.5|286.3|286.5|286.3|286.4|286.3|2
1614771390000|2021-03-03 11:36:30|286.4||286.5||286.5||286.4||0
1614771400000|2021-03-03 11:36:40|286.4||286.4||286.4||286.4||0
1614771410000|2021-03-03 11:36:50|286.5||286.4||286.5||286.4||0
1614771420000|2021-03-03 11:37:00|286.3|286.2|286.3|286.2|286.3|286.2|286.3|286.2|220
1614771430000|2021-03-03 11:37:10|286.2|286.1|286.2|286.1|286.2|286.1|286.2|286.1|2424
1614771440000|2021-03-03 11:37:20|286.3|286.2|286.2|286.1|286.3|286.2|286.2|286.1|2000
1614771460000|2021-03-03 11:37:40||286||286||286||286|0
1614771470000|2021-03-03 11:37:50||286.1||286||286.1||286|0
1614771480000|2021-03-03 11:38:00||286.1||286||286.1||286|0
1614771550000|2021-03-03 11:39:10|286.1||286.1||286.1||286.1||0
1614771570000|2021-03-03 11:39:30|286|285.9|286|285.9|286|285.9|286|285.9|1423
1614771580000|2021-03-03 11:39:40|285.9|285.8|285.9|285.8|285.9|285.8|285.9|285.8|6000
1614771620000|2021-03-03 11:40:20|285.8|285.7|285.9|285.8|285.9|285.8|285.8|285.7|3100
1614771630000|2021-03-03 11:40:30||285.7||285.7||285.7||285.7|0
1614771640000|2021-03-03 11:40:40|285.8|285.6|285.8|285.6|285.8|285.6|285.8|285.6|0
1614771650000|2021-03-03 11:40:50||285.7||285.7||285.7||285.7|0
1614771660000|2021-03-03 11:41:00||285.6||285.6||285.6||285.6|0
1614771680000|2021-03-03 11:41:20|285.7|285.5|285.7|285.6|285.7|285.6|285.7|285.5|0
1614771690000|2021-03-03 11:41:30|285.8|285.7|285.8|285.6|285.8|285.7|285.8|285.6|6223
1614771700000|2021-03-03 11:41:40||285.7||285.6||285.7||285.6|0
1614771730000|2021-03-03 11:42:10||285.7||285.7||285.7||285.7|0
1614771760000|2021-03-03 11:42:40||285.6||285.7||285.7||285.6|0
1614771830000|2021-03-03 11:43:50||285.6||285.7||285.7||285.6|1481
1614771840000|2021-03-03 11:44:00|285.7|285.6|285.7|285.6|285.7|285.6|285.7|285.6|0
1614771860000|2021-03-03 11:44:20|285.6|285.5|285.7|285.6|285.7|285.6|285.6|285.5|704
1614771900000|2021-03-03 11:45:00|285.6|285.5|285.6|285.5|285.6|285.5|285.6|285.5|40
1614771910000|2021-03-03 11:45:10|||||||||2000
1614772070000|2021-03-03 11:47:50|||||||||2000
1614772080000|2021-03-03 11:48:00|285.5|285.4|285.4|285.3|285.5|285.4|285.4|285.3|33349
1614772090000|2021-03-03 11:48:10|||||||||1
1614772130000|2021-03-03 11:48:50|285.3|285.2|285.4|285.3|285.4|285.3|285.3|285.2|5925
1614772150000|2021-03-03 11:49:10|285.5|285.4|285.5|285.3|285.5|285.4|285.4|285.3|13942
1614772200000|2021-03-03 11:50:00|285.4|285.4|285.4|285.3|285.4|285.4|285.4|285.3|3227
1614772210000|2021-03-03 11:50:10|||||||||500
1614772230000|2021-03-03 11:50:30|285.3|285.2|285.5|285.3|285.5|285.3|285.3|285.2|10187
1614772270000|2021-03-03 11:51:10|||||||||500
1614772310000|2021-03-03 11:51:50|285.4|285.4|285.5|285.4|285.5|285.4|285.4|285.3|3544
1614772340000|2021-03-03 11:52:20|285.6|285.5|285.6|285.5|285.6|285.5|285.6|285.5|7
1614772360000|2021-03-03 11:52:40|285.7|285.6|285.7|285.5|285.7|285.6|285.6|285.5|1607
1614772390000|2021-03-03 11:53:10|285.6||285.6||285.6||285.6||0
1614772410000|2021-03-03 11:53:30|285.5|285.4|285.6|285.4|285.6|285.4|285.5|285.4|4432
1614772420000|2021-03-03 11:53:40|285.5||285.5||285.5||285.5||0
1614772430000|2021-03-03 11:53:50|285.4|285.3|285.4|285.3|285.4|285.3|285.4|285.3|78
1614772450000|2021-03-03 11:54:10||285.2||285.2||285.2||285.2|11575
1614772460000|2021-03-03 11:54:20||285.3||285.3||285.3||285.3|1173
1614772480000|2021-03-03 11:54:40|||||||||4755
1614772510000|2021-03-03 11:55:10|285.5|285.4|285.4|285.3|285.5|285.4|285.4|285.3|5615
1614772520000|2021-03-03 11:55:20|285.5|285.4|285.6|285.4|285.6|285.5|285.5|285.4|7309
1614772530000|2021-03-03 11:55:30|285.5||285.6||285.6||285.5||0
1614772570000|2021-03-03 11:56:10|285.5||285.6||285.6||285.5||0
1614772600000|2021-03-03 11:56:40|285.5|285.5|285.6|285.5|285.6|285.5|285.5|285.4|500
1614772610000|2021-03-03 11:56:50|285.5|285.4|285.6|285.4|285.6|285.4|285.5|285.4|67
1614772620000|2021-03-03 11:57:00|285.5||285.5||285.5||285.5||0
1614772670000|2021-03-03 11:57:50|||||||||500
1614772680000|2021-03-03 11:58:00|285.4|285.3|285.3|285.2|285.4|285.3|285.3|285.2|6820
1614772700000|2021-03-03 11:58:20|285.2|285.1|285.2|285|285.3|285.1|285.1|285|16569
1614772730000|2021-03-03 11:58:50|285.1||285.1||285.1||285.1||0
1614772760000|2021-03-03 11:59:20|||||||||2000
1614772810000|2021-03-03 12:00:10|285.2|285.1|285.1|285|285.2|285.1|285.1|285|14413
1614772820000|2021-03-03 12:00:20|285.2||285.1||285.2||285.1||0
1614772840000|2021-03-03 12:00:40|285.2||285.2||285.2||285.2||0
1614772860000|2021-03-03 12:01:00|285.1||285.1||285.1||285.1||0
1614772920000|2021-03-03 12:02:00|285.2|285.1|285.3|285.2|285.3|285.2|285.2|285|15529
1614772930000|2021-03-03 12:02:10||285.1||285.1||285.1||285.1|0
1614772960000|2021-03-03 12:02:40|285.2||285.3||285.3||285.2||0
1614772980000|2021-03-03 12:03:00||285.2||285.2||285.2||285.2|0
1614772990000|2021-03-03 12:03:10|285.2|285.1|285.3|285.1|285.3|285.1|285.2|285.1|0
1614773020000|2021-03-03 12:03:40|285.2||285.2||285.2||285.2||0
1614773040000|2021-03-03 12:04:00|285.1|285|285.2|285|285.2|285.1|285.1|285|19849
1614773070000|2021-03-03 12:04:30|285.1|284.9|285.1|284.9|285.1|285|285|284.9|50365
1614773080000|2021-03-03 12:04:40|285||285||285.1||285||0
1614773100000|2021-03-03 12:05:00|285.1|285|285.1|284.9|285.1|285|285.1|284.9|589
1614773120000|2021-03-03 12:05:20|285||285||285||285||0
1614773140000|2021-03-03 12:05:40|284.9|284.8|284.9|284.8|284.9|284.8|284.8|284.7|9200
1614773150000|2021-03-03 12:05:50|284.8|284.7|284.8|284.7|284.8|284.7|284.8|284.7|2017
1614773160000|2021-03-03 12:06:00|284.9|284.8|284.8|284.6|284.9|284.8|284.8|284.6|4205
1614773170000|2021-03-03 12:06:10|284.7|284.5|284.7|284.6|284.8|284.6|284.6|284.5|21387
1614773180000|2021-03-03 12:06:20|284.6|284.5|284.6|284.5|284.6|284.5|284.6|284.5|279
1614773190000|2021-03-03 12:06:30|284.5|284.4|284.7|284.5|284.8|284.6|284.5|284.4|13662
1614773200000|2021-03-03 12:06:40||284.6||284.6||284.6||284.6|0
1614773210000|2021-03-03 12:06:50||284.5||284.5||284.5||284.5|0
1614773220000|2021-03-03 12:07:00|284.6||284.6||284.7||284.6||0
1614773230000|2021-03-03 12:07:10|284.7|284.6|284.7|284.5|284.7|284.6|284.7|284.5|672
1614773240000|2021-03-03 12:07:20|284.6||284.7||284.7||284.6||2000
1614773250000|2021-03-03 12:07:30||284.6||284.6||284.6||284.6|0
1614773260000|2021-03-03 12:07:40|284.6|284.5|284.7|284.6|284.7|284.6|284.6|284.5|278
1614773290000|2021-03-03 12:08:10|284.6|284.5|284.7|284.5|284.7|284.5|284.6|284.5|29
1614773310000|2021-03-03 12:08:30|284.8|284.6|284.8|284.6|284.8|284.7|284.7|284.6|1595
1614773360000|2021-03-03 12:09:20|284.7|284.5|284.7|284.5|284.7|284.5|284.7|284.5|0
1614773370000|2021-03-03 12:09:30|284.6|284.6|284.7|284.5|284.7|284.6|284.6|284.5|827
1614773380000|2021-03-03 12:09:40|284.6||284.6||284.6||284.6||0
1614773400000|2021-03-03 12:10:00|284.5|284.4|284.5|284.4|284.5|284.4|284.5|284.3|13
1614773420000|2021-03-03 12:10:20|284.6|284.3|284.6|284.4|284.8|284.6|284.5|284.3|37554
1614773440000|2021-03-03 12:10:40|284.5||284.5||284.6||284.5||0
1614773460000|2021-03-03 12:11:00|284.6|284.5|284.6|284.4|284.6|284.5|284.6|284.4|614
1614773470000|2021-03-03 12:11:10|284.5|284.5|284.7|284.5|284.7|284.5|284.5|284.5|0
1614773480000|2021-03-03 12:11:20|284.8|284.6|284.9|284.7|284.9|284.8|284.8|284.6|6029
1614773490000|2021-03-03 12:11:30||284.8||284.8||284.8||284.8|0
1614773510000|2021-03-03 12:11:50|285||285||285||285||0
1614773520000|2021-03-03 12:12:00|||||||||250
1614773550000|2021-03-03 12:12:30|284.9||285||285||284.9||2500
1614773560000|2021-03-03 12:12:40|284.9|284.9|284.9|284.8|284.9|284.9|284.9|284.8|0
1614773610000|2021-03-03 12:13:30|||||||||208
1614773620000|2021-03-03 12:13:40||284.7||284.8||284.8||284.7|0
1614773640000|2021-03-03 12:14:00||284.7||284.8||284.8||284.7|2000
1614773710000|2021-03-03 12:15:10|||||||||919
1614773720000|2021-03-03 12:15:20|284.8|284.7|284.6|284.4|284.8|284.7|284.5|284.4|25658
1614773770000|2021-03-03 12:16:10||284.5||284.4||284.5||284.4|0
1614773780000|2021-03-03 12:16:20|284.7|284.5|284.7|284.6|284.7|284.6|284.7|284.5|5468
1614773880000|2021-03-03 12:18:00|284.6|284.5|284.6|284.4|284.6|284.5|284.5|284.4|1006
1614773890000|2021-03-03 12:18:10|285.1|285|284.7|284.6|285.1|285|284.6|284.5|113526
1614773900000|2021-03-03 12:18:20|284.8|284.7|284.7|284.6|284.8|284.7|284.7|284.6|4771
1614773910000|2021-03-03 12:18:30|284.6|284.5|284.6|284.5|284.6|284.5|284.6|284.5|2408
1614773920000|2021-03-03 12:18:40||284.4||284.4||284.4||284.4|7369
1614773930000|2021-03-03 12:18:50|284.5|284.3|284.5|284.3|284.5|284.3|284.4|284.3|6997
1614773940000|2021-03-03 12:19:00|284.4|284.4|284.4|284.3|284.5|284.4|284.4|284.3|30
1614773990000|2021-03-03 12:19:50|284.5|284.4|284.5|284.3|284.7|284.6|284.4|284.3|41176
1614774030000|2021-03-03 12:20:30||284.4||284.4||284.4||284.3|0
1614774040000|2021-03-03 12:20:40|284.4|284.3|284.5|284.3|284.5|284.3|284.4|284.3|2997
1614774080000|2021-03-03 12:21:20|||||||||7
1614774090000|2021-03-03 12:21:30|||||||||925
1614774120000|2021-03-03 12:22:00|284.4||284.4||284.4||284.4||1400
1614774130000|2021-03-03 12:22:10|284.5||284.5||284.5||284.5||0
1614774190000|2021-03-03 12:23:10|284.4||284.5||284.5||284.4||800
1614774200000|2021-03-03 12:23:20||284.4||284.4||284.4||284.4|0
1614774220000|2021-03-03 12:23:40|284.4|284.3|284.4|284.3|284.5|284.4|284.4|284.3|7677
1614774230000|2021-03-03 12:23:50|284.5||284.5||284.5||284.4||0
1614774250000|2021-03-03 12:24:10|284.4||284.5||284.5||284.4||0
1614774280000|2021-03-03 12:24:40|284.4||284.4||284.4||284.4||0
1614774310000|2021-03-03 12:25:10|284.3|284.2|284.3|284.2|284.3|284.2|284.3|284.2|13220
1614774320000|2021-03-03 12:25:20|284.4|284.3|284.3|284.2|284.4|284.3|284.3|284.2|6830
1614774350000|2021-03-03 12:25:50|||||||||7000
1614774380000|2021-03-03 12:26:20|284.2|284.1|284.2|284.1|284.2|284.1|284.2|284.1|1742
1614774390000|2021-03-03 12:26:30|284.3||284.3||284.3||284.2||0
1614774400000|2021-03-03 12:26:40||284.2||284.2||284.2||284.1|0
1614774450000|2021-03-03 12:27:30|284.2|284.1|284.2|284.1|284.2|284.1|284.2|284.1|1232
1614774480000|2021-03-03 12:28:00||284||284||284||284|2179
1614774490000|2021-03-03 12:28:10||284.1||284.1||284.1||284.1|0
1614774540000|2021-03-03 12:29:00|284.3|284.2|284.2|284.1|284.3|284.2|284.2|284.1|4600
1614774550000|2021-03-03 12:29:10|284.3||284.3||284.3||284.3||2000
1614774570000|2021-03-03 12:29:30|284.2|284|284.1|284|284.3|284|284|283.9|46489
1614774600000|2021-03-03 12:30:00|284|283.9|284|283.8|284|283.9|284|283.8|9101
1614774610000|2021-03-03 12:30:10|284.1|283.9|284.1|284|284.1|284|284.1|283.9|2307
1614774630000|2021-03-03 12:30:30|284.2|284.1|284.3|284.1|284.3|284.1|284.2|284.1|80
1614774640000|2021-03-03 12:30:40||284.2||284.1||284.2||284.1|0
1614774650000|2021-03-03 12:30:50|284.2|284|284.2|284|284.3|284.1|284.1|284|6528
1614774680000|2021-03-03 12:31:20|284.1|283.9|284.1|283.9|284.1|283.9|284.1|283.9|18
1614774720000|2021-03-03 12:32:00||284||284||284||284|0
1614774730000|2021-03-03 12:32:10||283.9||283.9||283.9||283.9|0
1614774740000|2021-03-03 12:32:20|284.2|284|284.1|284|284.2|284.1|284.1|284|8499
1614774870000|2021-03-03 12:34:30|284|283.9|283.9|283.8|284|283.9|283.9|283.8|3691
1614774940000|2021-03-03 12:35:40|283.8|283.7|283.8|283.7|283.8|283.7|283.8|283.7|7876
1614774950000|2021-03-03 12:35:50|283.9|283.8|283.9|283.7|283.9|283.8|283.8|283.7|3034
1614774960000|2021-03-03 12:36:00||283.8||283.7||283.8||283.7|0
1614774980000|2021-03-03 12:36:20||283.8||283.8||283.8||283.8|0
1614775010000|2021-03-03 12:36:50|283.8|283.7|283.8|283.7|283.8|283.7|283.8|283.7|0
1614775020000|2021-03-03 12:37:00|283.9|283.8|283.9|283.7|283.9|283.8|283.8|283.7|3833
1614775040000|2021-03-03 12:37:20|283.8||283.8||283.8||283.8||0
1614775060000|2021-03-03 12:37:40|283.9|283.8|283.8|283.6|283.9|283.8|283.7|283.6|7660
1614775070000|2021-03-03 12:37:50||283.7||283.7||283.7||283.7|0
1614775080000|2021-03-03 12:38:00|283.7|283.6|283.8|283.7|283.8|283.7|283.7|283.6|4237
1614775110000|2021-03-03 12:38:30|283.9|283.8|283.9|283.7|284|283.8|283.8|283.7|52337
1614775120000|2021-03-03 12:38:40||283.8||283.7||283.8||283.7|1000
1614775180000|2021-03-03 12:39:40|284|283.8|284|283.8|284|283.9|284|283.8|29794
1614775200000|2021-03-03 12:40:00|283.9|283.7|283.9|283.8|283.9|283.8|283.9|283.7|0
1614775210000|2021-03-03 12:40:10|283.8|283.7|283.8|283.7|283.8|283.7|283.8|283.7|1270
1614775220000|2021-03-03 12:40:20|283.7|283.6|283.7|283.6|283.7|283.7|283.7|283.6|2000
1614775230000|2021-03-03 12:40:30|283.6|283.5|283.6|283.5|283.7|283.5|283.6|283.5|19646
1614775260000|2021-03-03 12:41:00|283.5|283.4|283.6|283.4|283.6|283.5|283.5|283.4|5797
1614775270000|2021-03-03 12:41:10||283.5||283.5||283.5||283.5|0
1614775290000|2021-03-03 12:41:30||283.4||283.4||283.5||283.4|2739
1614775300000|2021-03-03 12:41:40|283.7|283.5|283.7|283.6|283.7|283.6|283.7|283.5|8215
1614775310000|2021-03-03 12:41:50|283.8|283.5|283.9|283.7|283.9|283.8|283.8|283.5|14320
1614775320000|2021-03-03 12:42:00||283.8||283.8||283.8||283.8|2682
1614775330000|2021-03-03 12:42:10|284|283.9|284|283.9|284.1|283.9|284|283.9|808
1614775360000|2021-03-03 12:42:40|284.1|284|284.1|284|284.2|284|284.1|283.9|4393
1614775380000|2021-03-03 12:43:00|284|283.9|284.1|283.9|284.1|284|284|283.9|1479
1614775390000|2021-03-03 12:43:10|284|283.8|283.9|283.7|284|283.8|283.9|283.7|6054
1614775430000|2021-03-03 12:43:50||283.8||283.8||283.8||283.8|0
1614775440000|2021-03-03 12:44:00||283.7||283.8||283.8||283.7|1268
1614775450000|2021-03-03 12:44:10||283.7||283.7||283.7||283.7|1527
1614775470000|2021-03-03 12:44:30||283.8||283.7||283.8||283.7|704
1614775500000|2021-03-03 12:45:00|283.8||283.8||283.9||283.8||0
1614775510000|2021-03-03 12:45:10||283.6||283.6||283.6||283.6|0
1614775520000|2021-03-03 12:45:20||283.7||283.7||283.7||283.7|0
1614775580000|2021-03-03 12:46:20|283.9|283.8|283.9|283.7|284|283.9|283.9|283.7|15393
1614775610000|2021-03-03 12:46:50|283.8||283.8||283.8||283.8||880
1614775700000|2021-03-03 12:48:20|283.7|283.6|283.7|283.6|283.7|283.6|283.7|283.6|4915
1614775720000|2021-03-03 12:48:40|283.8|283.7|283.9|283.8|283.9|283.8|283.7|283.6|22220
1614775770000|2021-03-03 12:49:30|283.8|283.7|283.8|283.7|283.8|283.7|283.8|283.7|30
1614775790000|2021-03-03 12:49:50|284|283.6|283.8|283.7|284|283.8|283.8|283.6|32992
1614775830000|2021-03-03 12:50:30|283.7|283.6|283.7|283.6|283.8|283.6|283.7|283.6|3039
1614775870000|2021-03-03 12:51:10||283.5||283.5||283.5||283.5|0
1614775920000|2021-03-03 12:52:00|283.6||283.6||283.6||283.6||0
1614775940000|2021-03-03 12:52:20|283.7|283.6|283.7|283.6|283.8|283.7|283.7|283.5|21051
1614775990000|2021-03-03 12:53:10|283.6|283.5|283.6|283.4|283.6|283.5|283.5|283.4|4853
1614776060000|2021-03-03 12:54:20|283.5|283.3|283.5|283.3|283.5|283.4|283.5|283.3|2658
1614776080000|2021-03-03 12:54:40|283.4|283.2|283.4|283.2|283.4|283.2|283.4|283.2|0
1614776120000|2021-03-03 12:55:20|283.5|283.3|283.6|283.5|283.6|283.5|283.4|283.3|39528
1614776130000|2021-03-03 12:55:30|283.5|283.4|283.6|283.5|283.6|283.5|283.5|283.4|0
1614776270000|2021-03-03 12:57:50|283.5|283.4|283.6|283.4|283.6|283.5|283.5|283.4|404
1614776280000|2021-03-03 12:58:00||283.5||283.5||283.5||283.5|0
1614776290000|2021-03-03 12:58:10|283.5|283.4|283.6|283.4|283.6|283.4|283.5|283.4|4465
1614776300000|2021-03-03 12:58:20|283.5||283.6||283.6||283.5||0
1614776310000|2021-03-03 12:58:30|283.7|283.5|283.8|283.6|283.8|283.7|283.7|283.5|20832
1614776340000|2021-03-03 12:59:00|283.7||283.7||283.7||283.7||0
1614776350000|2021-03-03 12:59:10|283.8||283.7||283.8||283.7||0
1614776380000|2021-03-03 12:59:40|||||||||850
1614776410000|2021-03-03 13:00:10||283.5||283.6||283.6||283.5|12020
1614776440000|2021-03-03 13:00:40|283.6|283.5|283.6|283.5|283.6|283.5|283.6|283.5|16410
1614776460000|2021-03-03 13:01:00|283.5|283.4|283.5|283.4|283.5|283.4|283.5|283.4|1394
1614776470000|2021-03-03 13:01:10||283.3||283.3||283.3||283.3|3524
1614776480000|2021-03-03 13:01:20|283.6|283.4|283.6|283.4|283.6|283.5|283.5|283.4|27515
1614776510000|2021-03-03 13:01:50|283.5||283.6||283.6||283.5||0
1614776550000|2021-03-03 13:02:30|283.5|283.3|283.4|283.3|283.5|283.3|283.4|283.3|8259
1614776560000|2021-03-03 13:02:40||283.2||283.3||283.3||283.2|11697
1614776590000|2021-03-03 13:03:10|283.5|283.4|283.6|283.4|283.6|283.4|283.5|283.3|6208
1614776600000|2021-03-03 13:03:20||283.5||283.5||283.5||283.4|0
1614776710000|2021-03-03 13:05:10|283.5|283.4|283.5|283.3|283.6|283.4|283.5|283.3|3067
1614776730000|2021-03-03 13:05:30|283.4|283.4|283.5|283.4|283.5|283.4|283.4|283.3|7651
1614776760000|2021-03-03 13:06:00||283.3||283.3||283.3||283.3|26
1614776770000|2021-03-03 13:06:10|283.4|283.2|283.2|283.1|283.4|283.2|283.2|283|36850
1614776780000|2021-03-03 13:06:20|283.3|283.2|283.3|283.1|283.3|283.2|283.3|283.1|3635
1614776790000|2021-03-03 13:06:30|283.2|283.2|283.4|283.2|283.4|283.3|283.2|283.1|39148
1614776800000|2021-03-03 13:06:40|283.5|283.3|283.5|283.3|283.5|283.4|283.5|283.3|22325
1614776810000|2021-03-03 13:06:50||283.4||283.4||283.4||283.3|0
1614776820000|2021-03-03 13:07:00||283.3||283.4||283.4||283.3|0
1614776840000|2021-03-03 13:07:20|283.4|283.3|283.5|283.4|283.5|283.4|283.4|283.3|2473
1614776850000|2021-03-03 13:07:30|283.4|283.3|283.4|283.3|283.4|283.3|283.4|283.3|2127
1614776860000|2021-03-03 13:07:40||283.2||283.3||283.3||283.2|0
1614776880000|2021-03-03 13:08:00|283.3|283.2|283.3|283.2|283.3|283.2|283.3|283.2|6
1614776890000|2021-03-03 13:08:10|283.4||283.4||283.4||283.4||0
1614776910000|2021-03-03 13:08:30|283.3|283.3|283.3|283.2|283.3|283.3|283.3|283.2|0
1614776930000|2021-03-03 13:08:50|283.2|283.1|283.2|283.1|283.2|283.1|283.2|283.1|3031
1614776940000|2021-03-03 13:09:00||283||283.1||283.1||283|0
1614776970000|2021-03-03 13:09:30|283.3|283.2|283.2|283.1|283.3|283.2|283.2|283.1|4156
1614776980000|2021-03-03 13:09:40||283||283.1||283.1||283|0
1614776990000|2021-03-03 13:09:50||283||283||283||283|0
1614777000000|2021-03-03 13:10:00||283.1||283||283.1||283|0
1614777020000|2021-03-03 13:10:20||283.1||283.1||283.1||283|0
1614777030000|2021-03-03 13:10:30||283||283.1||283.1||283|0
1614777100000|2021-03-03 13:11:40|283.3|283.2|283.3|283.1|283.3|283.2|283.2|283.1|17509
1614777120000|2021-03-03 13:12:00|283.2|283|283.2|283.1|283.2|283.1|283.2|283|0
1614777130000|2021-03-03 13:12:10|283.3|283|283.3|283.1|283.3|283.2|283.2|283|12914
1614777160000|2021-03-03 13:12:40||283.2||283.2||283.2||283.2|0
1614777250000|2021-03-03 13:14:10|283.2|283.1|283.3|283.1|283.3|283.1|283.2|283|20201
1614777340000|2021-03-03 13:15:40|283.4|283.2|283.4|283.3|283.5|283.3|283.4|283.2|9073
1614777370000|2021-03-03 13:16:10|283.3|283.2|283.4|283.3|283.4|283.3|283.3|283.2|3371
1614777500000|2021-03-03 13:18:20|283.3|283.2|283.3|283.1|283.4|283.2|283.2|283.1|3233
1614777520000|2021-03-03 13:18:40|283.2|283.2|283.3|283.1|283.3|283.2|283.2|283.1|1905
1614777530000|2021-03-03 13:18:50||283.2||283.2||283.2||283.2|0
1614777560000|2021-03-03 13:19:20|283.4|283.3|283.4|283.3|283.5|283.4|283.4|283.3|8384
1614777580000|2021-03-03 13:19:40||283.2||283.2||283.2||283.2|0
1614777590000|2021-03-03 13:19:50|283.3||283.3||283.3||283.3||0
1614777610000|2021-03-03 13:20:10|283.2|283.1|283.3|283.2|283.3|283.2|283.2|283.1|2998
1614777620000|2021-03-03 13:20:20||283.1||283.1||283.1||283.1|0
1614777630000|2021-03-03 13:20:30||283.2||283.2||283.2||283.2|0
1614777660000|2021-03-03 13:21:00|283.4|283.3|283.5|283.3|283.5|283.3|283.4|283.3|14786
1614777670000|2021-03-03 13:21:10|283.6|283.4|283.7|283.5|283.7|283.5|283.6|283.4|14042
1614777740000|2021-03-03 13:22:20|283.6||283.6||283.6||283.6||0
1614777900000|2021-03-03 13:25:00|283.7|283.6|283.7|283.6|283.8|283.7|283.7|283.6|21431
1614777930000|2021-03-03 13:25:30|283.6|283.5|283.7|283.5|283.7|283.5|283.6|283.5|8255
1614777940000|2021-03-03 13:25:40|283.6|283.4|283.6|283.4|283.6|283.4|283.5|283.4|4089
1614777950000|2021-03-03 13:25:50|283.5|283.3|283.5|283.4|283.5|283.4|283.5|283.3|0
1614777960000|2021-03-03 13:26:00|||||||||8
1614778030000|2021-03-03 13:27:10|283.4|283.3|283.4|283.3|283.5|283.4|283.4|283.3|6137
1614778040000|2021-03-03 13:27:20||283.2||283.2||283.2||283.2|0
1614778050000|2021-03-03 13:27:30|283.3||283.4||283.4||283.3||0
1614778080000|2021-03-03 13:28:00|283.5|283.3|283.4|283.2|283.5|283.4|283.4|283.2|10286
1614778090000|2021-03-03 13:28:10||283.3||283.3||283.3||283.3|0
1614778100000|2021-03-03 13:28:20|||||||||10000
1614778160000|2021-03-03 13:29:20|||||||||10000
1614778200000|2021-03-03 13:30:00|283.3|283.2|283.4|283.2|283.4|283.2|283.3|283.2|4791
1614778230000|2021-03-03 13:30:30||283.3||283.2||283.3||283.2|0
1614778240000|2021-03-03 13:30:40|283.3|283.1|283.3|283.2|283.3|283.2|283.2|283.1|1174
1614778250000|2021-03-03 13:30:50||283.1||283.2||283.2||283.1|0
1614778260000|2021-03-03 13:31:00|283.2|283.1|283.2|283|283.3|283.1|283.2|283|1482
1614778330000|2021-03-03 13:32:10|283.1||283.1||283.1||283.1||0
1614778340000|2021-03-03 13:32:20|283|282.9|283.2|283.1|283.2|283.1|283|282.9|82039
1614778360000|2021-03-03 13:32:40|283.3|283.2|283.3|283.2|283.3|283.2|283.3|283.2|1692
1614778380000|2021-03-03 13:33:00|283.4|283.3|283.4|283.3|283.4|283.3|283.4|283.3|0
1614778430000|2021-03-03 13:33:50|283.3|283.2|283.4|283.2|283.4|283.3|283.3|283.2|4902
1614778440000|2021-03-03 13:34:00|283.3||283.3||283.4||283.3||0
1614778470000|2021-03-03 13:34:30|283.2|283.1|283.3|283.1|283.3|283.2|283.2|283.1|24947
1614778480000|2021-03-03 13:34:40|283.2|283|283.2|283|283.3|283|283.2|283|2000
1614778490000|2021-03-03 13:34:50|283.1|283.1|283.2|283|283.2|283.1|283.1|283|1014
1614778510000|2021-03-03 13:35:10||283.1||283.1||283.1||283.1|0
1614778520000|2021-03-03 13:35:20|283.3|283.2|283.3|283.2|283.3|283.2|283.2|283.1|12862
1614778530000|2021-03-03 13:35:30||283.1||283.2||283.2||283.1|0
1614778540000|2021-03-03 13:35:40|283.2|283.1|283.3|283.2|283.3|283.2|283.2|283.1|466
1614778550000|2021-03-03 13:35:50|283.2|283.1|283.3|283.1|283.3|283.1|283.2|283.1|2182
1614778560000|2021-03-03 13:36:00|283.2|283|283.2|283.1|283.2|283.1|283.2|283|0
1614778570000|2021-03-03 13:36:10||283||283.1||283.1||283|0
1614778600000|2021-03-03 13:36:40|||||||||400
1614778620000|2021-03-03 13:37:00|283.3|283.2|283.3|283.2|283.4|283.3|283.3|283.2|12352
1614778630000|2021-03-03 13:37:10|283.4|283.3|283.3|283.1|283.4|283.3|283.2|283.1|14491
1614778640000|2021-03-03 13:37:20||283.2||283.1||283.2||283.1|0
1614778660000|2021-03-03 13:37:40|283.2|283|283.2|283|283.2|283.1|283.1|283|1402
1614778670000|2021-03-03 13:37:50|283.1|283.1|283.2|283|283.2|283.1|283.1|283|5037
1614778690000|2021-03-03 13:38:10||283.1||283||283.1||283|12000
1614778700000|2021-03-03 13:38:20||283.1||283.1||283.1||283.1|0
1614778730000|2021-03-03 13:38:50|283.1|283|283.1|283|283.1|283|283.1|283|7511
1614778740000|2021-03-03 13:39:00|283|282.9|283.1|283|283.1|283|283|282.9|9863
1614778750000|2021-03-03 13:39:10|283|282.9|283.1|282.9|283.1|283|283|282.9|9243
1614778760000|2021-03-03 13:39:20|283|283|283.1|282.9|283.1|283|283|282.9|1441
1614778770000|2021-03-03 13:39:30||283||283||283||283|0
1614778790000|2021-03-03 13:39:50||282.9||283||283||282.9|2938
1614778800000|2021-03-03 13:40:00|283|282.9|283.1|282.9|283.1|283|283|282.9|200
1614778820000|2021-03-03 13:40:20|283.2|283|283.3|283.1|283.3|283.1|283.2|283|19851
1614778830000|2021-03-03 13:40:30|283.2||283.2||283.2||283.2||0
1614778840000|2021-03-03 13:40:40|283.3|283.2|283.3|283.1|283.3|283.2|283.3|283.1|1206
1614778850000|2021-03-03 13:40:50||283.2||283.2||283.2||283.2|0
1614778860000|2021-03-03 13:41:00|283.2|283.1|283.2|283.1|283.2|283.1|283.2|283.1|1505
1614778870000|2021-03-03 13:41:10|283.3||283.2||283.3||283.2||0
1614778900000|2021-03-03 13:41:40|283.1|283|283.2|283|283.2|283|283.1|283|896
1614778910000|2021-03-03 13:41:50|283.1|283.1|283.2|283|283.2|283.1|283.1|283|20
1614778920000|2021-03-03 13:42:00|283.1||283.1||283.2||283.1||0
1614778930000|2021-03-03 13:42:10|283|282.9|283|282.9|283|282.9|283|282.8|410
1614778940000|2021-03-03 13:42:20||282.8||282.8||282.8||282.8|706
1614778970000|2021-03-03 13:42:50|282.9|282.7|282.9|282.8|282.9|282.8|282.9|282.7|0
1614778980000|2021-03-03 13:43:00||282.7||282.8||282.8||282.7|5936
1614778990000|2021-03-03 13:43:10||282.7||282.8||282.8||282.7|0
1614779010000|2021-03-03 13:43:30|||||||||4000
1614779020000|2021-03-03 13:43:40||282.7||282.8||282.8||282.7|0
1614779030000|2021-03-03 13:43:50||282.7||282.8||282.8||282.7|0
1614779040000|2021-03-03 13:44:00|||||||||10646
1614779070000|2021-03-03 13:44:30|||||||||500
1614779100000|2021-03-03 13:45:00|282.8|282.7|282.8|282.7|282.9|282.8|282.8|282.7|909
1614779150000|2021-03-03 13:45:50|||||||||3016
1614779160000|2021-03-03 13:46:00|282.7|282.6|282.8|282.6|282.8|282.7|282.7|282.6|2050
1614779170000|2021-03-03 13:46:10|282.7|282.7|282.8|282.7|282.8|282.7|282.7|282.6|8107
1614779180000|2021-03-03 13:46:20|282.7|282.6|282.7|282.6|282.7|282.6|282.7|282.6|729
1614779230000|2021-03-03 13:47:10|282.6|282.5|282.7|282.5|282.7|282.6|282.6|282.5|14697
1614779240000|2021-03-03 13:47:20|282.6|282.6|282.7|282.5|282.7|282.6|282.6|282.5|14220
1614779250000|2021-03-03 13:47:30|282.6||282.6||282.6||282.6||0
1614779280000|2021-03-03 13:48:00|282.5|282.4|282.6|282.5|282.6|282.5|282.5|282.4|2410
1614779350000|2021-03-03 13:49:10|282.5|282.4|282.6|282.5|282.6|282.5|282.5|282.4|5176
1614779380000|2021-03-03 13:49:40|282.5|282.4|282.6|282.5|282.6|282.5|282.5|282.4|13366
1614779400000|2021-03-03 13:50:00|282.7|282.6|282.7|282.6|282.7|282.6|282.7|282.6|21024
1614779410000|2021-03-03 13:50:10|282.6|282.5|282.8|282.7|282.8|282.7|282.6|282.5|23965
1614779430000|2021-03-03 13:50:30|||||||||6311
1614779450000|2021-03-03 13:50:50|282.9|282.8|282.9|282.8|282.9|282.8|282.9|282.8|978
1614779470000|2021-03-03 13:51:10|283|282.9|283|282.9|283.1|282.9|283|282.8|18246
1614779490000|2021-03-03 13:51:30|282.9|282.8|283|282.8|283|282.8|282.9|282.8|29999
1614779500000|2021-03-03 13:51:40|282.9|282.7|282.9|282.7|282.9|282.7|282.8|282.7|0
1614779510000|2021-03-03 13:51:50|282.8|282.6|282.8|282.7|282.8|282.7|282.7|282.6|3175
1614779520000|2021-03-03 13:52:00|282.9||282.9||282.9||282.9||0
1614779540000|2021-03-03 13:52:20|282.8|282.6|282.8|282.7|282.8|282.7|282.8|282.6|5374
1614779550000|2021-03-03 13:52:30|282.9|282.8|282.9|282.8|282.9|282.8|282.9|282.7|5870
1614779590000|2021-03-03 13:53:10|283|282.9|283|282.9|283|282.9|283|282.9|3369
1614779660000|2021-03-03 13:54:20|283.1|283|283.2|283.1|283.2|283.1|283.1|282.9|23595
1614779670000|2021-03-03 13:54:30|283.3|283.2|283.3|283.2|283.3|283.2|283.2|283.2|18516
1614779680000|2021-03-03 13:54:40|283.5|283.3|283.5|283.4|283.8|283.7|283.4|283.3|97836
1614779690000|2021-03-03 13:54:50|283.6|283.3|283.5|283.4|283.6|283.5|283.4|283.3|65550
1614779700000|2021-03-03 13:55:00|283.4|283.3|283.3|283.2|283.4|283.3|283.3|283.1|17475
1614779710000|2021-03-03 13:55:10|283.4|283.3|283.5|283.4|283.5|283.4|283.4|283.2|5763
1614779730000|2021-03-03 13:55:30|283.6|283.3|283.5|283.4|283.6|283.5|283.4|283.3|30374
1614779740000|2021-03-03 13:55:40|283.6|283.5|283.5|283.4|283.6|283.5|283.5|283.4|7413
1614779750000|2021-03-03 13:55:50|283.6||283.5||283.6||283.5||0
1614779820000|2021-03-03 13:57:00|283.4|283.3|283.4|283.3|283.4|283.3|283.4|283.2|13613
1614779830000|2021-03-03 13:57:10|283.3|283.2|283.4|283.2|283.4|283.3|283.3|283.2|2037
1614779890000|2021-03-03 13:58:10||283.3||283.3||283.3||283.3|0
1614779910000|2021-03-03 13:58:30|283.3|283.2|283.3|283.2|283.3|283.2|283.3|283.2|0
1614779920000|2021-03-03 13:58:40|283.2|283.1|283.2|283.1|283.2|283.1|283.2|283.1|2641
1614779940000|2021-03-03 13:59:00|283.1|283|283.1|283|283.1|283|283.1|283|731
1614779960000|2021-03-03 13:59:20|283|282.9|283.1|282.9|283.1|283|283|282.9|84676
1614779970000|2021-03-03 13:59:30||283||283||283||283|0
1614779980000|2021-03-03 13:59:40|283|282.9|283|282.9|283.1|282.9|283|282.8|1706
1614780000000|2021-03-03 14:00:00|282.9|282.8|282.9|282.7|283|282.8|282.9|282.7|1261
1614780010000|2021-03-03 14:00:10|282.8|282.8|282.8|282.7|282.9|282.8|282.8|282.7|5
1614780040000|2021-03-03 14:00:40|282.9|282.8|282.9|282.8|282.9|282.8|282.8|282.7|41989
1614780080000|2021-03-03 14:01:20|283|282.9|283.2|283|283.2|283|283|282.8|19281
1614780090000|2021-03-03 14:01:30|283.1||283.1||283.1||283.1||0
1614780100000|2021-03-03 14:01:40|||||||||10000
1614780110000|2021-03-03 14:01:50|283.2||283.2||283.2||283.2||0
1614780120000|2021-03-03 14:02:00||283.1||283||283.1||283|0
1614780130000|2021-03-03 14:02:10|283.1|283.1|283.2|283.1|283.2|283.1|283.1|283|114
1614780230000|2021-03-03 14:03:50|||||||||1000
1614780260000|2021-03-03 14:04:20|||||||||1200
1614780330000|2021-03-03 14:05:30|283.1|283|283.1|283|283.2|283|283.1|283|11549
1614780340000|2021-03-03 14:05:40|283.2||283.2||283.2||283.2||0
1614780350000|2021-03-03 14:05:50||283.1||283.1||283.1||283.1|1250
1614780430000|2021-03-03 14:07:10|283.3|283.2|283.4|283.3|283.4|283.3|283.2|283.1|308380
1614780440000|2021-03-03 14:07:20|283.6|283.5|283.5|283.3|283.7|283.6|283.4|283.3|56272
1614780450000|2021-03-03 14:07:30|283.4|283.4|283.3|283.1|283.4|283.4|283.3|283.1|1771
1614780470000|2021-03-03 14:07:50|283.2|283|283.1|283|283.2|283|283.1|283|3231
1614780480000|2021-03-03 14:08:00|283|282.9|283.1|282.9|283.1|283|283|282.9|6273
1614780490000|2021-03-03 14:08:10||283||283||283||283|0
1614780510000|2021-03-03 14:08:30|||||||||500
1614780580000|2021-03-03 14:09:40|283.2|283.1|283.3|283.2|283.5|283.3|283.2|283.1|34055
1614780590000|2021-03-03 14:09:50|283.2|283.1|283.3|283.1|283.3|283.1|283.2|283.1|504
1614780610000|2021-03-03 14:10:10||283.2||283.2||283.2||283.2|0
1614780620000|2021-03-03 14:10:20|283.4|283.3|283.6|283.4|283.6|283.4|283.4|283.3|20097
1614780670000|2021-03-03 14:11:10||283.5||283.5||283.5||283.4|7057
1614780690000|2021-03-03 14:11:30|283.7||283.7||283.7||283.7||0
1614780700000|2021-03-03 14:11:40|283.6||283.6||283.6||283.6||0
1614780740000|2021-03-03 14:12:20|283.5|283.4|283.5|283.4|283.5|283.4|283.5|283.4|26373
1614780750000|2021-03-03 14:12:30|283.6|283.5|283.5|283.4|283.6|283.5|283.5|283.4|8034
1614780760000|2021-03-03 14:12:40|283.6|283.5|283.6|283.5|283.6|283.5|283.5|283.4|6443
1614780770000|2021-03-03 14:12:50||283.4||283.5||283.5||283.4|0
1614780780000|2021-03-03 14:13:00|283.7|283.6|283.6|283.5|283.7|283.6|283.6|283.5|10093
1614780790000|2021-03-03 14:13:10|283.5|283.4|283.5|283.4|283.5|283.4|283.5|283.4|1235
1614780810000|2021-03-03 14:13:30|283.6|283.5|283.6|283.5|283.6|283.5|283.5|283.4|6511
1614780820000|2021-03-03 14:13:40|283.5|283.4|283.5|283.4|283.5|283.4|283.5|283.4|367
1614780830000|2021-03-03 14:13:50|283.4|283.3|283.5|283.4|283.5|283.4|283.4|283.3|6146
1614780840000|2021-03-03 14:14:00|283.4|283.3|283.4|283.3|283.4|283.3|283.4|283.3|1447
1614780880000|2021-03-03 14:14:40|283.5|283.4|283.5|283.4|283.5|283.4|283.5|283.3|15332
1614780890000|2021-03-03 14:14:50|283.6|283.5|283.6|283.5|283.6|283.5|283.6|283.4|0
1614780900000|2021-03-03 14:15:00|283.5|283.4|283.5|283.4|283.5|283.4|283.5|283.4|1757
1614780910000|2021-03-03 14:15:10|283.6||283.6||283.6||283.6||0
1614780920000|2021-03-03 14:15:20|283.5||283.5||283.5||283.5||0
1614780930000|2021-03-03 14:15:30|283.4|283.3|283.5|283.3|283.5|283.3|283.4|283.3|2340
1614780940000|2021-03-03 14:15:40||283.4||283.4||283.4||283.4|0
1614780950000|2021-03-03 14:15:50||283.3||283.4||283.4||283.3|3
1614780960000|2021-03-03 14:16:00||283.3||283.4||283.4||283.3|4689
1614780970000|2021-03-03 14:16:10||283.3||283.3||283.4||283.3|0
1614780980000|2021-03-03 14:16:20||283.4||283.4||283.4||283.4|0
1614780990000|2021-03-03 14:16:30||283.3||283.3||283.3||283.3|0
1614781010000|2021-03-03 14:16:50|283.4|283.4|283.4|283.3|283.5|283.4|283.4|283.3|4482
1614781080000|2021-03-03 14:18:00|283.5|283.4|283.4|283.3|283.5|283.4|283.4|283.3|6676
1614781130000|2021-03-03 14:18:50|283.3|283.2|283.3|283.2|283.3|283.2|283.3|283.2|1765
1614781140000|2021-03-03 14:19:00|283.2|283.1|283.3|283.2|283.3|283.2|283.2|283.1|3695
1614781200000|2021-03-03 14:20:00|283.2|283.1|283.2|283.1|283.2|283.1|283.2|283.1|715
1614781230000|2021-03-03 14:20:30|283.1|283|283.1|283|283.1|283|283.1|283|8694
1614781260000|2021-03-03 14:21:00|283|282.9|283|282.8|283|282.9|282.9|282.8|9075
1614781290000|2021-03-03 14:21:30|282.9||282.9||283||282.9||0
1614781300000|2021-03-03 14:21:40||282.7||282.8||282.8||282.7|5840
1614781320000|2021-03-03 14:22:00|283|282.9|283|282.9|283|282.9|282.9|282.8|33540
1614781330000|2021-03-03 14:22:10|282.9|282.8|283|282.9|283.1|283|282.9|282.8|14678
1614781340000|2021-03-03 14:22:20|283.1|283|283.1|282.9|283.1|283|283.1|282.9|68
1614781360000|2021-03-03 14:22:40|283|282.8|282.9|282.8|283|282.8|282.9|282.8|19069
1614781380000|2021-03-03 14:23:00|283|282.9|283|282.9|283|282.9|283|282.9|8707
1614781390000|2021-03-03 14:23:10|282.9|282.8|283|282.8|283|282.9|282.9|282.8|1180
1614781400000|2021-03-03 14:23:20|282.9|282.7|282.9|282.7|282.9|282.7|282.8|282.7|10463
1614781430000|2021-03-03 14:23:50||282.8||282.8||282.8||282.8|0
1614781440000|2021-03-03 14:24:00||282.7||282.7||282.8||282.7|5711
1614781460000|2021-03-03 14:24:20|282.8||282.8||282.8||282.8||0
1614781470000|2021-03-03 14:24:30|282.7|282.6|282.7|282.6|282.7|282.6|282.7|282.6|6946
1614781480000|2021-03-03 14:24:40|282.6|282.5|282.6|282.5|282.6|282.5|282.6|282.5|4276
1614781490000|2021-03-03 14:24:50|282.7||282.6||282.7||282.6||0
1614781500000|2021-03-03 14:25:00|282.7|282.6|282.6|282.5|282.7|282.6|282.6|282.5|39554
1614781510000|2021-03-03 14:25:10|282.7|282.4|282.6|282.5|282.7|282.6|282.5|282.3|129480
1614781520000|2021-03-03 14:25:20|282.5|282.4|282.7|282.5|282.7|282.6|282.5|282.3|39125
1614781530000|2021-03-03 14:25:30|282.8|282.6|282.8|282.6|282.8|282.7|282.6|282.4|37630
1614781540000|2021-03-03 14:25:40|282.7|282.5|282.8|282.6|282.8|282.7|282.6|282.5|32702
1614781550000|2021-03-03 14:25:50|282.7|282.5|282.7|282.5|282.7|282.6|282.6|282.4|22595
1614781560000|2021-03-03 14:26:00|282.6|282.6|282.7|282.6|282.7|282.6|282.6|282.5|1243
1614781570000|2021-03-03 14:26:10|282.6|282.5|282.7|282.5|282.7|282.6|282.6|282.5|20164
1614781580000|2021-03-03 14:26:20|282.6|282.6|282.7|282.5|282.7|282.6|282.6|282.5|3776
1614781590000|2021-03-03 14:26:30|282.6||282.6||282.6||282.6||1175
1614781600000|2021-03-03 14:26:40|282.5|282.4|282.5|282.4|282.5|282.4|282.5|282.4|947
1614781610000|2021-03-03 14:26:50|282.4|282.3|282.4|282.3|282.5|282.4|282.4|282.3|108956
1614781620000|2021-03-03 14:27:00|282.3|282.2|282.5|282.3|282.5|282.4|282.3|282.2|28399
1614781630000|2021-03-03 14:27:10|282.4|282.2|282.4|282.2|282.4|282.2|282.3|282.2|1964
1614781680000|2021-03-03 14:28:00|282.3|282.3|282.3|282.2|282.3|282.3|282.3|282.2|1081
1614781690000|2021-03-03 14:28:10|282.2|282.1|282.3|282.1|282.3|282.2|282.2|282|25101
1614781700000|2021-03-03 14:28:20|||||||||2000
1614781710000|2021-03-03 14:28:30|282.4|282.2|282.3|282.2|282.4|282.3|282.3|282.2|7179
1614781730000|2021-03-03 14:28:50|282.2|282.1|282.2|282.1|282.3|282.1|282.2|282.1|4972
1614781740000|2021-03-03 14:29:00|282.3||282.2||282.3||282.2||0
1614781760000|2021-03-03 14:29:20|282.3|282.2|282.3|282.2|282.4|282.2|282.2|282.1|18590
1614781790000|2021-03-03 14:29:50|282.4||282.4||282.4||282.4||0
1614781800000|2021-03-03 14:30:00|282.3|282.1|282.3|282.2|282.4|282.2|282.3|282.1|6357
1614781810000|2021-03-03 14:30:10|282.2|282.1|282.2|282.1|282.2|282.1|282.1|282|15050
1614781820000|2021-03-03 14:30:20|282.1|282|282.1|282|282.2|282.1|282.1|282|3
1614781850000|2021-03-03 14:30:50|282|281.9|282|281.9|282|281.9|282|281.9|12133
1614781860000|2021-03-03 14:31:00|281.9|281.8|282|281.8|282|281.8|281.9|281.8|3071
1614781870000|2021-03-03 14:31:10|281.9|281.9|281.9|281.8|281.9|281.9|281.9|281.8|724
1614781880000|2021-03-03 14:31:20|282|281.9|282.2|282.1|282.2|282.1|281.9|281.8|64602
1614781900000|2021-03-03 14:31:40|282.1|282|282.2|282.1|282.2|282.1|282.1|282|384
1614781910000|2021-03-03 14:31:50||282||282.1||282.1||282|0
1614781920000|2021-03-03 14:32:00|282.3|282.2|282.4|282.3|282.4|282.3|282.3|282.2|12733
1614781930000|2021-03-03 14:32:10|282.5|282.4|282.7|282.6|282.7|282.6|282.5|282.4|37600
1614781940000|2021-03-03 14:32:20|282.6|282.5|282.7|282.5|282.7|282.5|282.6|282.4|12
1614781950000|2021-03-03 14:32:30|282.6|282.6|282.8|282.6|282.8|282.7|282.6|282.6|11562
1614781960000|2021-03-03 14:32:40|282.9|282.7|282.9|282.7|282.9|282.7|282.8|282.6|2242
1614781970000|2021-03-03 14:32:50|282.8|282.6|282.7|282.6|282.8|282.7|282.7|282.6|5689
1614781980000|2021-03-03 14:33:00|282.6|282.5|282.7|282.5|282.7|282.5|282.6|282.5|2884
1614781990000|2021-03-03 14:33:10|282.6||282.6||282.7||282.6||0
1614782000000|2021-03-03 14:33:20|282.5|282.4|282.6|282.4|282.6|282.5|282.5|282.3|21997
1614782010000|2021-03-03 14:33:30|282.7|282.5|282.8|282.6|282.8|282.7|282.7|282.5|19903
1614782020000|2021-03-03 14:33:40|282.9|282.7|282.8|282.6|282.9|282.7|282.8|282.6|0
1614782030000|2021-03-03 14:33:50||282.7||282.6||282.7||282.6|0
1614782040000|2021-03-03 14:34:00|282.7|282.7|282.8|282.6|282.8|282.7|282.7|282.6|4592
1614782050000|2021-03-03 14:34:10|282.7|282.5|282.7|282.6|282.7|282.6|282.7|282.5|0
1614782060000|2021-03-03 14:34:20|282.6|282.5|282.6|282.4|282.6|282.5|282.6|282.4|2443
1614782080000|2021-03-03 14:34:40|282.5|282.3|282.4|282.3|282.5|282.4|282.4|282.2|6828
1614782090000|2021-03-03 14:34:50|282.3|282.2|282.3|282.1|282.4|282.3|282.3|282.1|16
1614782100000|2021-03-03 14:35:00||282.2||282.1||282.2||282.1|0
1614782110000|2021-03-03 14:35:10|282.2||282.2||282.2||282.2||0
1614782120000|2021-03-03 14:35:20||282||282||282||282|157
1614782130000|2021-03-03 14:35:30||282.1||282.1||282.1||282.1|0
1614782150000|2021-03-03 14:35:50|282.3|282.2|282.3|282.2|282.3|282.2|282.2|282.1|30751
1614782160000|2021-03-03 14:36:00|282.2|282.1|282.2|282.1|282.3|282.2|282.2|282.1|3
1614782180000|2021-03-03 14:36:20|282.1|282|282.1|282|282.1|282|282.1|282|4085
1614782190000|2021-03-03 14:36:30|282.2||282.1||282.2||282.1||11783
1614782200000|2021-03-03 14:36:40|282|281.9|282|281.8|282.1|281.9|282|281.8|3287
1614782210000|2021-03-03 14:36:50||281.9||281.9||281.9||281.9|0
1614782220000|2021-03-03 14:37:00|||||||||100
1614782230000|2021-03-03 14:37:10||281.8||281.9||281.9||281.8|0
1614782240000|2021-03-03 14:37:20|281.9|281.8|281.9|281.8|281.9|281.9|281.9|281.8|0
1614782270000|2021-03-03 14:37:50|281.8|281.7|281.8|281.7|281.8|281.7|281.8|281.7|3108
1614782320000|2021-03-03 14:38:40||281.6||281.6||281.6||281.6|3187
1614782330000|2021-03-03 14:38:50||281.7||281.6||281.7||281.6|0
1614782340000|2021-03-03 14:39:00|281.7|281.7|281.8|281.6|281.8|281.7|281.7|281.6|7242
1614782350000|2021-03-03 14:39:10|281.7||281.7||281.7||281.7||0
1614782360000|2021-03-03 14:39:20|281.6|281.5|281.6|281.5|281.6|281.5|281.6|281.4|33799
1614782370000|2021-03-03 14:39:30||281.4||281.5||281.5||281.4|0
1614782380000|2021-03-03 14:39:40|281.5|281.4|281.5|281.4|281.5|281.5|281.5|281.4|39923
1614782390000|2021-03-03 14:39:50|281.4|281.3|281.5|281.3|281.5|281.3|281.4|281.3|1424
1614782400000|2021-03-03 14:40:00|281.4|281.4|281.5|281.3|281.5|281.4|281.4|281.3|1442
1614782410000|2021-03-03 14:40:10|281.4|281.2|281.5|281.3|281.5|281.3|281.4|281.2|1
1614782420000|2021-03-03 14:40:20|||||||||53
1614782430000|2021-03-03 14:40:30||281.4||281.3||281.4||281.3|1500
1614782440000|2021-03-03 14:40:40|281.4||281.4||281.4||281.4||0
1614782450000|2021-03-03 14:40:50||281.2||281.2||281.2||281.2|2424
1614782460000|2021-03-03 14:41:00|281.3||281.3||281.3||281.3||2403
1614782500000|2021-03-03 14:41:40|||||||||2000
1614782510000|2021-03-03 14:41:50|281.4|281.3|281.3|281.2|281.4|281.3|281.3|281.2|36371
1614782570000|2021-03-03 14:42:50|281.2|281.1|281.3|281.2|281.3|281.2|281.2|281.1|11706
1614782580000|2021-03-03 14:43:00|281.2|281.1|281.3|281.1|281.3|281.2|281.2|281|12380
1614782600000|2021-03-03 14:43:20||281.2||281.1||281.2||281.1|728
1614782610000|2021-03-03 14:43:30||281.2||281.2||281.2||281.1|500
1614782640000|2021-03-03 14:44:00|281.2|281.1|281.2|281|281.2|281.1|281.2|281|2427
1614782650000|2021-03-03 14:44:10|281.3|281.1|281.5|281.3|281.5|281.3|281.3|281.1|32806
1614782660000|2021-03-03 14:44:20|281.6|281.4|281.7|281.6|281.9|281.7|281.5|281.3|44900
1614782670000|2021-03-03 14:44:30|281.8|281.5|281.5|281.3|281.8|281.5|281.5|281.3|16328
1614782690000|2021-03-03 14:44:50|281.4||281.4||281.4||281.4||0
1614782700000|2021-03-03 14:45:00||281.2||281.3||281.3||281.2|4256
1614782710000|2021-03-03 14:45:10||281.2||281.3||281.3||281.2|10342
1614782720000|2021-03-03 14:45:20|||||||||3474
1614782730000|2021-03-03 14:45:30|281.3|281.2|281|280.8|281.3|281.3|280.9|280.7|138840
1614782740000|2021-03-03 14:45:40|281.1|280.9|281.1|280.9|281.1|281|281|280.9|13852
1614782750000|2021-03-03 14:45:50||281||280.9||281||280.9|0
1614782760000|2021-03-03 14:46:00||281||281||281||280.9|0
1614782770000|2021-03-03 14:46:10|281.2|281.1|281.1|281|281.2|281.1|281.1|281|14389
1614782810000|2021-03-03 14:46:50|281|280.9|280.9|280.7|281|280.9|280.9|280.7|731
1614782820000|2021-03-03 14:47:00|280.8|280.8|280.8|280.6|280.9|280.8|280.8|280.6|3251
1614782830000|2021-03-03 14:47:10|280.7|280.7|281.1|281|281.1|281|280.7|280.6|59197
1614782850000|2021-03-03 14:47:30|||||||||921
1614782860000|2021-03-03 14:47:40||280.9||280.9||280.9||280.9|725
1614782870000|2021-03-03 14:47:50|281|280.8|281|280.8|281|280.8|280.7|280.5|61461
1614782880000|2021-03-03 14:48:00|280.9|280.7|280.9|280.7|280.9|280.7|280.8|280.6|3326
1614782890000|2021-03-03 14:48:10|280.8||280.9||280.9||280.8||1885
1614782900000|2021-03-03 14:48:20|280.8|280.6|280.9|280.8|280.9|280.8|280.8|280.6|22496
1614782920000|2021-03-03 14:48:40|280.8|280.7|280.8|280.6|280.8|280.7|280.8|280.6|7575
1614782930000|2021-03-03 14:48:50|280.7|280.7|280.8|280.7|280.8|280.7|280.7|280.6|2251
1614782940000|2021-03-03 14:49:00|280.7|280.6|280.7|280.5|280.7|280.7|280.7|280.5|12707
1614782950000|2021-03-03 14:49:10||280.6||280.6||280.6||280.6|0
1614782970000|2021-03-03 14:49:30||280.5||280.5||280.6||280.5|0
1614782980000|2021-03-03 14:49:40||280.6||280.6||280.6||280.5|130
1614782990000|2021-03-03 14:49:50|280.6|280.5|280.7|280.6|280.7|280.6|280.6|280.5|2266
1614783010000|2021-03-03 14:50:10|280.6|280.5|280.6|280.5|280.6|280.5|280.6|280.4|20
1614783020000|2021-03-03 14:50:20|||||||||5000
1614783030000|2021-03-03 14:50:30|280.5|280.4|280.6|280.5|280.6|280.5|280.5|280.4|7515
1614783040000|2021-03-03 14:50:40||280.4||280.5||280.5||280.4|0
1614783050000|2021-03-03 14:50:50|280.5|280.4|280.5|280.4|280.5|280.4|280.5|280.3|6030
1614783060000|2021-03-03 14:51:00|280.6|280.5|280.5|280.4|280.6|280.5|280.5|280.4|21912
1614783070000|2021-03-03 14:51:10||280.3||280.4||280.4||280.3|2000
1614783100000|2021-03-03 14:51:40|280.6|280.5|280.6|280.5|280.7|280.6|280.6|280.5|30784
1614783110000|2021-03-03 14:51:50|280.7|280.6|280.7|280.6|280.7|280.6|280.7|280.6|5
1614783120000|2021-03-03 14:52:00|280.6|280.5|280.7|280.5|280.7|280.5|280.5|280.4|3122
1614783130000|2021-03-03 14:52:10|280.6|280.6|280.6|280.4|280.6|280.6|280.5|280.4|3272
1614783140000|2021-03-03 14:52:20|280.7|280.5|280.9|280.7|280.9|280.7|280.7|280.5|27765
1614783150000|2021-03-03 14:52:30|281|280.8|281.2|281.1|281.2|281.1|281|280.8|6663
1614783160000|2021-03-03 14:52:40|281.1|281|281.5|281.4|281.5|281.4|281.1|281|23352
1614783170000|2021-03-03 14:52:50|281.4|281.3|281.4|281.3|281.5|281.4|281.4|281.2|17993
1614783180000|2021-03-03 14:53:00|281.5|281.4|281.5|281.3|281.5|281.4|281.5|281.3|6929
1614783190000|2021-03-03 14:53:10|281.4|281.4|281.4|281.2|281.5|281.4|281.4|281.2|0
1614783200000|2021-03-03 14:53:20||281.3||281.3||281.3||281.3|0
1614783210000|2021-03-03 14:53:30|281.3|281.2|281.4|281.3|281.4|281.3|281.3|281.2|3000
1614783220000|2021-03-03 14:53:40|281.3|281.2|281.2|281.1|281.3|281.2|281.2|281|14
1614783230000|2021-03-03 14:53:50||281||281||281||281|0
1614783260000|2021-03-03 14:54:20||281.1||281.1||281.1||281.1|0
1614783270000|2021-03-03 14:54:30||281||281||281.1||281|3000
1614783290000|2021-03-03 14:54:50|281.1|280.9|281.1|281|281.2|281|281.1|280.9|0
1614783300000|2021-03-03 14:55:00||280.9||281||281||280.9|0
1614783310000|2021-03-03 14:55:10|281|280.9|281.1|281|281.1|281|281|280.9|4161
1614783330000|2021-03-03 14:55:30|281.2|281.1|281.2|281.1|281.2|281.1|281.2|281|29247
1614783340000|2021-03-03 14:55:40||281||281.1||281.1||281|0
1614783350000|2021-03-03 14:55:50||281||281.1||281.1||281|0
1614783370000|2021-03-03 14:56:10|281.1|281|281.1|281|281.1|281.1|281|280.9|3225
1614783380000|2021-03-03 14:56:20|281|280.9|281.1|280.9|281.1|281|281|280.9|1278
1614783410000|2021-03-03 14:56:50|281.2|281|281.4|281.3|281.5|281.3|281.2|281|59424
1614783420000|2021-03-03 14:57:00|281.3|281.2|281.3|281.2|281.3|281.2|281.3|281.1|5371
1614783430000|2021-03-03 14:57:10|281.2|281.1|281.3|281.1|281.3|281.2|281.2|281.1|4994
1614783440000|2021-03-03 14:57:20|281.2|281.2|281.2|281|281.2|281.2|281.2|281|0
1614783460000|2021-03-03 14:57:40|281.1||281.1||281.1||281.1||0
1614783470000|2021-03-03 14:57:50|||||||||5000
1614783490000|2021-03-03 14:58:10|281|280.9|281.3|281.1|281.3|281.1|281|280.9|33121
1614783500000|2021-03-03 14:58:20|281.2|281|281.1|281|281.2|281|281.1|280.9|19318
1614783510000|2021-03-03 14:58:30|281|280.9|281|280.8|281|280.9|281|280.8|2097
1614783540000|2021-03-03 14:59:00||280.9||280.8||280.9||280.8|1722
1614783550000|2021-03-03 14:59:10||280.9||280.8||280.9||280.8|0
1614783560000|2021-03-03 14:59:20|280.9|280.7|281|280.8|281|280.8|280.8|280.6|7769
1614783580000|2021-03-03 14:59:40|281.1|280.9|281.1|280.9|281.2|281|281.1|280.9|2799
1614783590000|2021-03-03 14:59:50|281.2|281|281.1|280.9|281.2|281|281.1|280.6|40507
1614783600000|2021-03-03 15:00:00|281|280.5|281.1|280.9|281.1|280.9|280.9|280.5|37752
1614783610000|2021-03-03 15:00:10|||||||||5
1614783630000|2021-03-03 15:00:30||281||281||281||280.9|0
1614783640000|2021-03-03 15:00:40|281.2|281.1|281.3|281.1|281.3|281.1|281.2|281.1|14181
1614783650000|2021-03-03 15:00:50||281.2||281.1||281.2||281.1|10157
1614783660000|2021-03-03 15:01:00|281.2|281|281.1|281|281.2|281|281.1|281|26939
1614783670000|2021-03-03 15:01:10|||||||||4
1614783680000|2021-03-03 15:01:20|||||||||9
1614783690000|2021-03-03 15:01:30|281|280.9|281.1|280.9|281.1|281|281|280.8|11339
1614783730000|2021-03-03 15:02:10|281.2|281|281.4|281.3|281.5|281.3|281.1|281|98691
1614783740000|2021-03-03 15:02:20|281.5|281.4|281.4|281.3|281.5|281.4|281.4|281.3|4912
1614783750000|2021-03-03 15:02:30|281.5|281.4|281.2|281.1|281.5|281.4|281.1|280.9|64735
1614783760000|2021-03-03 15:02:40||281||281||281||281|0
1614783780000|2021-03-03 15:03:00|281.1||281.1||281.1||281.1||0
1614783790000|2021-03-03 15:03:10|||||||||36
1614783800000|2021-03-03 15:03:20|281.2|281.1|281.1|280.9|281.2|281.1|281|280.9|20593
1614783810000|2021-03-03 15:03:30|281.2|281|281.2|281|281.2|281.1|281.1|281|11764
1614783830000|2021-03-03 15:03:50|281.3|281.1|281.3|281.2|281.3|281.2|281.3|281.1|2000
1614783840000|2021-03-03 15:04:00||281.1||281.2||281.2||281.1|0
1614783860000|2021-03-03 15:04:20|281.4|281.3|281.4|281.3|281.5|281.3|281.4|281.2|11543
1614783870000|2021-03-03 15:04:30||281.2||281.2||281.2||281.2|0
1614783880000|2021-03-03 15:04:40|281.3|281.3|281.4|281.2|281.4|281.3|281.3|281.2|3245
1614783900000|2021-03-03 15:05:00|281.3|281.1|281.3|281.1|281.3|281.1|281.3|281.1|2948
1614783910000|2021-03-03 15:05:10|281.2|281|281.2|281|281.2|281|281.2|281|0
1614783920000|2021-03-03 15:05:20|281.1||281.2||281.2||281.1||5009
1614783930000|2021-03-03 15:05:30|281.3|281.1|281.3|281.2|281.3|281.2|281.3|281.1|19287
1614783940000|2021-03-03 15:05:40|281.2|281.1|281.1|281|281.2|281.1|281.1|281|801
1614783960000|2021-03-03 15:06:00|281|280.9|281|280.9|281.1|281|281|280.9|12822
1614783980000|2021-03-03 15:06:20|281.1|281|281.1|281|281.1|281|281|281|7395
1614783990000|2021-03-03 15:06:30|281|280.9|281.1|280.9|281.1|280.9|281|280.9|0
1614784000000|2021-03-03 15:06:40|281||281||281||281||0
1614784010000|2021-03-03 15:06:50|281.1|281|281.1|280.9|281.1|281|281.1|280.9|3513
1614784040000|2021-03-03 15:07:20||281||281||281||281|0
1614784060000|2021-03-03 15:07:40|281|280.9|281|280.9|281|280.9|281|280.9|29
1614784080000|2021-03-03 15:08:00|281.1|281|281.1|281|281.1|281|281|280.9|10282
1614784100000|2021-03-03 15:08:20|281.2|281.1|281.2|281.1|281.2|281.1|281.2|281|12538
1614784140000|2021-03-03 15:09:00|281.3|281.2|281.5|281.4|281.5|281.4|281.3|281.2|5810
1614784150000|2021-03-03 15:09:10||281.3||281.3||281.4||281.3|0
1614784160000|2021-03-03 15:09:20|281.4|281.4|281.5|281.4|281.5|281.4|281.4|281.3|3870
1614784170000|2021-03-03 15:09:30|281.4|281.3|281.5|281.3|281.5|281.3|281.4|281.3|15459
1614784180000|2021-03-03 15:09:40|281.4||281.4||281.4||281.4||0
1614784210000|2021-03-03 15:10:10|281.5|281.4|281.7|281.5|281.7|281.6|281.4|281.4|32242
1614784220000|2021-03-03 15:10:20|281.8|281.6|281.8|281.7|281.8|281.7|281.7|281.6|9714
1614784240000|2021-03-03 15:10:40|281.7|281.6|281.8|281.6|281.8|281.6|281.7|281.5|2807
1614784250000|2021-03-03 15:10:50|281.7|281.5|281.7|281.6|281.7|281.6|281.7|281.5|5609
1614784260000|2021-03-03 15:11:00|281.6|281.5|281.5|281.4|281.6|281.5|281.5|281.3|2671
1614784270000|2021-03-03 15:11:10|281.4|281.3|281.5|281.3|281.5|281.4|281.4|281.3|2000
1614784280000|2021-03-03 15:11:20|281.4|281.2|281.4|281.3|281.4|281.3|281.4|281.2|509
1614784290000|2021-03-03 15:11:30|281.5|281.4|281.5|281.3|281.5|281.4|281.5|281.3|9491
1614784300000|2021-03-03 15:11:40|281.4|281.4|281.4|281.3|281.5|281.4|281.4|281.3|1336
1614784320000|2021-03-03 15:12:00|281.5|281.4|281.6|281.4|281.6|281.5|281.5|281.4|3746
1614784380000|2021-03-03 15:13:00||281.5||281.5||281.5||281.5|5000
1614784410000|2021-03-03 15:13:30||281.4||281.5||281.5||281.4|7395
1614784420000|2021-03-03 15:13:40|281.7|281.6|281.7|281.6|281.7|281.6|281.7|281.5|10977
1614784450000|2021-03-03 15:14:10||281.5||281.5||281.6||281.5|5777
1614784460000|2021-03-03 15:14:20||281.6||281.6||281.6||281.6|0
1614784480000|2021-03-03 15:14:40|281.6|281.5|281.6|281.5|281.6|281.5|281.6|281.4|3861
1614784490000|2021-03-03 15:14:50|281.7|281.6|281.4|281.2|281.7|281.6|281.4|281.2|12124
1614784500000|2021-03-03 15:15:00|281.3|281.1|281.3|281.2|281.3|281.2|281.3|281.1|0
1614784510000|2021-03-03 15:15:10|281.4|281.3|281.4|281.3|281.4|281.3|281.4|281.3|5019
1614784530000|2021-03-03 15:15:30|||||||||17
1614784540000|2021-03-03 15:15:40||281.2||281.2||281.2||281.2|2483
1614784560000|2021-03-03 15:16:00|281.3|281.3|281.4|281.2|281.4|281.3|281.2|281.1|18426
1614784570000|2021-03-03 15:16:10|281.5|281.3|281.4|281.3|281.5|281.4|281.4|281.2|8037
1614784580000|2021-03-03 15:16:20|281.5|281.4|281.5|281.3|281.5|281.4|281.5|281.3|0
1614784590000|2021-03-03 15:16:30|281.4|281.4|281.5|281.4|281.5|281.4|281.4|281.3|4902
1614784600000|2021-03-03 15:16:40||281.3||281.3||281.4||281.3|0
1614784610000|2021-03-03 15:16:50|281.4|281.4|281.4|281.3|281.5|281.4|281.4|281.3|0
1614784620000|2021-03-03 15:17:00|281.5|281.4|281.4|281.3|281.5|281.4|281.4|281.3|0
1614784640000|2021-03-03 15:17:20|281.5|281.4|281.5|281.4|281.5|281.4|281.5|281.4|12294
1614784650000|2021-03-03 15:17:30|281.4|281.3|281.4|281.3|281.5|281.3|281.4|281.3|1219
1614784660000|2021-03-03 15:17:40|281.5||281.4||281.5||281.4||0
1614784670000|2021-03-03 15:17:50|281.3|281.2|281.4|281.2|281.4|281.2|281.3|281.2|1249
1614784680000|2021-03-03 15:18:00||281.3||281.3||281.3||281.3|0
1614784690000|2021-03-03 15:18:10|||||||||500
1614784710000|2021-03-03 15:18:30|281.3|281.2|281.3|281.2|281.4|281.3|281.3|281.1|8105
1614784720000|2021-03-03 15:18:40|281.2|281.1|281.2|281|281.2|281.2|281.2|281|3038
1614784730000|2021-03-03 15:18:50|281.1|280.9|281.1|280.9|281.1|280.9|281.1|280.9|4530
1614784740000|2021-03-03 15:19:00|281.2|281|281.3|281.1|281.3|281.1|281.1|281|25621
1614784750000|2021-03-03 15:19:10|281.2|281.2|281.2|281.1|281.2|281.2|281.2|281|6996
1614784760000|2021-03-03 15:19:20|281.3|281.2|281.2|281|281.3|281.2|281.2|281|8626
1614784770000|2021-03-03 15:19:30|281.3|281.1|281.2|281.1|281.3|281.2|281.2|281.1|5012
1614784780000|2021-03-03 15:19:40|281.1|281|281.1|281|281.2|281.1|281.1|281|6776
1614784790000|2021-03-03 15:19:50|281.2|281.1|281.3|281.1|281.3|281.1|281.1|281|22462
1614784800000|2021-03-03 15:20:00|281.2|281|281.2|281.1|281.2|281.1|281.2|281|0
1614784810000|2021-03-03 15:20:10|||||||||4583
1614784820000|2021-03-03 15:20:20|281.3|281.2|281.5|281.3|281.5|281.3|281.3|281.2|27691
1614784830000|2021-03-03 15:20:30|281.6|281.4|281.7|281.5|281.7|281.6|281.6|281.3|7462
1614784840000|2021-03-03 15:20:40|281.8|281.6|281.8|281.6|281.8|281.6|281.8|281.6|0
1614784850000|2021-03-03 15:20:50|281.7||281.7||281.7||281.7||0
1614784860000|2021-03-03 15:21:00|281.6|281.5|281.7|281.6|281.7|281.6|281.6|281.5|8678
1614784870000|2021-03-03 15:21:10||281.5||281.6||281.6||281.5|1153
1614784880000|2021-03-03 15:21:20|281.6|281.5|281.7|281.6|281.7|281.6|281.6|281.5|200
1614784890000|2021-03-03 15:21:30|281.6|281.5|281.7|281.6|281.7|281.6|281.6|281.5|5729
1614784900000|2021-03-03 15:21:40|281.6|281.5|281.6|281.5|281.6|281.5|281.6|281.5|2003
1614784910000|2021-03-03 15:21:50|281.7|281.6|281.7|281.6|281.7|281.6|281.6|281.5|478
1614784920000|2021-03-03 15:22:00||281.5||281.5||281.6||281.5|966
1614784930000|2021-03-03 15:22:10||281.6||281.6||281.6||281.5|0
1614784950000|2021-03-03 15:22:30|281.8|281.7|281.8|281.7|281.9|281.7|281.8|281.7|4042
1614784970000|2021-03-03 15:22:50|281.9|281.8|282.1|281.9|282.2|282|281.9|281.8|23063
1614784980000|2021-03-03 15:23:00|282.2|282|282.2|282|282.2|282|282.2|282|0
1614784990000|2021-03-03 15:23:10||282.1||282.1||282.1||282.1|0
1614785010000|2021-03-03 15:23:30|||||||||860
1614785060000|2021-03-03 15:24:20|282.3|282.2|282.3|282.2|282.3|282.2|282.2|282.2|26045
1614785110000|2021-03-03 15:25:10|282.4|282.3|282.5|282.4|282.5|282.4|282.4|282.3|26306
1614785130000|2021-03-03 15:25:30|282.6||282.6||282.6||282.6||5942
1614785140000|2021-03-03 15:25:40||282.5||282.5||282.5||282.5|0
1614785160000|2021-03-03 15:26:00|282.5|282.4|282.6|282.4|282.6|282.4|282.5|282.4|5694
1614785170000|2021-03-03 15:26:10|282.5|282.3|282.4|282.3|282.5|282.4|282.4|282.3|24336
1614785180000|2021-03-03 15:26:20|282.3|282.2|282.4|282.3|282.4|282.3|282.3|282.2|14
1614785190000|2021-03-03 15:26:30||282.2||282.3||282.3||282.2|5000
1614785200000|2021-03-03 15:26:40|282.5|282.4|282.5|282.4|282.5|282.4|282.5|282.4|3541
1614785210000|2021-03-03 15:26:50|282.6|282.5|282.6|282.5|282.6|282.5|282.6|282.5|6388
1614785260000|2021-03-03 15:27:40|282.7|282.6|282.7|282.6|282.7|282.6|282.7|282.6|4720
1614785270000|2021-03-03 15:27:50|282.6|282.5|282.9|282.7|283|282.8|282.6|282.5|29226
1614785310000|2021-03-03 15:28:30|282.8|282.6|282.7|282.5|282.8|282.7|282.6|282.5|17394
1614785320000|2021-03-03 15:28:40|282.8|282.6|282.7|282.6|282.8|282.7|282.7|282.6|4387
1614785330000|2021-03-03 15:28:50|282.6|282.5|282.6|282.4|282.6|282.6|282.5|282.4|1077
1614785340000|2021-03-03 15:29:00|282.5|282.3|282.6|282.5|282.6|282.5|282.4|282.3|19668
1614785370000|2021-03-03 15:29:30|||||||||2904
1614785400000|2021-03-03 15:30:00|282.5|282.4|282.4|282.3|282.6|282.5|282.4|282.2|15414
1614785410000|2021-03-03 15:30:10|282.3|282.2|282.3|282.2|282.3|282.2|282.3|282.1|3305
1614785420000|2021-03-03 15:30:20||282.1||282.2||282.2||282.1|0
1614785450000|2021-03-03 15:30:50|282.4|282.3|282.4|282.2|282.4|282.3|282.3|282.2|17003
1614785480000|2021-03-03 15:31:20||282.3||282.2||282.3||282.2|0
1614785490000|2021-03-03 15:31:30|282.3|282.3|282.3|282.2|282.3|282.3|282.3|282.2|1366
1614785510000|2021-03-03 15:31:50|282.2|282.1|282.2|282.1|282.3|282.2|282.2|282.1|1490
1614785520000|2021-03-03 15:32:00||282||282.1||282.1||282|0
1614785530000|2021-03-03 15:32:10|||||||||500
1614785560000|2021-03-03 15:32:40|282.3|282.2|282.4|282.2|282.4|282.3|282.3|282.2|16765
1614785570000|2021-03-03 15:32:50|282.3||282.3||282.4||282.3||2088
1614785590000|2021-03-03 15:33:10|282.4|282.3|282.5|282.3|282.6|282.5|282.4|282.3|33273
1614785600000|2021-03-03 15:33:20|282.4|282.4|282.5|282.4|282.5|282.4|282.4|282.3|5163
1614785620000|2021-03-03 15:33:40|282.6|282.5|282.5|282.3|282.6|282.5|282.5|282.3|5938
1614785650000|2021-03-03 15:34:10||282.4||282.4||282.4||282.4|0
1614785670000|2021-03-03 15:34:30|282.4|282.3|282.4|282.2|282.4|282.3|282.4|282.2|1249
1614785680000|2021-03-03 15:34:40||282.3||282.3||282.3||282.2|0
1614785690000|2021-03-03 15:34:50||282.2||282.3||282.3||282.2|0
1614785700000|2021-03-03 15:35:00|282.3|282.2|282.3|282.2|282.3|282.2|282.3|282.1|14
1614785730000|2021-03-03 15:35:30|282.2|282.1|282.2|282|282.2|282.1|282.1|282|8400
1614785740000|2021-03-03 15:35:40|282.1|282.1|282.2|282.1|282.2|282.1|282.1|282.1|4425
1614785760000|2021-03-03 15:36:00|282.3|282.2|282.3|282.2|282.3|282.2|282.2|282.1|14924
1614785790000|2021-03-03 15:36:30|282.4|282.3|282.4|282.3|282.4|282.3|282.4|282.3|11685
1614785820000|2021-03-03 15:37:00|282.3|282.2|282.5|282.3|282.6|282.4|282.3|282.2|28551
1614785890000|2021-03-03 15:38:10|282.4||282.4||282.4||282.4||0
1614785920000|2021-03-03 15:38:40|282.3|282.2|282.4|282.3|282.4|282.3|282.3|282.2|8999
1614785930000|2021-03-03 15:38:50||282.2||282.3||282.3||282.2|0
1614785940000|2021-03-03 15:39:00||282.2||282.3||282.3||282.2|0
1614785960000|2021-03-03 15:39:20|282.3|282.2|282.3|282.2|282.3|282.2|282.2|282.1|5624
1614785970000|2021-03-03 15:39:30|282.4|282.3|282.4|282.3|282.4|282.3|282.4|282.3|4217
1614785980000|2021-03-03 15:39:40|282.3|282.2|282.4|282.2|282.4|282.3|282.3|282.2|7078
1614785990000|2021-03-03 15:39:50||282.3||282.3||282.3||282.2|0
1614786000000|2021-03-03 15:40:00|282.3|282.2|282.3|282.1|282.4|282.3|282.3|282.1|3682
1614786010000|2021-03-03 15:40:10|282.2|282|282.3|282.1|282.3|282.2|282.2|282|507
1614786020000|2021-03-03 15:40:20||282.2||282.2||282.2||282.1|0
1614786030000|2021-03-03 15:40:30|282.4|282.3|282.4|282.2|282.4|282.3|282.3|282.2|5790
1614786040000|2021-03-03 15:40:40|282.3|282.3|282.4|282.3|282.4|282.3|282.3|282.3|4032
1614786050000|2021-03-03 15:40:50||282.2||282.3||282.3||282.2|725
1614786060000|2021-03-03 15:41:00||282.2||282.3||282.3||282.2|1476
1614786070000|2021-03-03 15:41:10||282.2||282.2||282.2||282.2|1502
1614786080000|2021-03-03 15:41:20||282.3||282.3||282.3||282.3|0
1614786090000|2021-03-03 15:41:30||282.2||282.3||282.3||282.2|15
1614786100000|2021-03-03 15:41:40|282.3|282.2|282.3|282.2|282.3|282.2|282.3|282.2|3212
1614786130000|2021-03-03 15:42:10|282.4||282.4||282.4||282.3||5074
1614786140000|2021-03-03 15:42:20|282.3||282.4||282.4||282.3||0
1614786150000|2021-03-03 15:42:30|282.3||282.4||282.4||282.3||0
1614786160000|2021-03-03 15:42:40|282.3||282.3||282.3||282.3||0
1614786180000|2021-03-03 15:43:00|282.4|282.3|282.4|282.3|282.4|282.3|282.4|282.2|1460
1614786190000|2021-03-03 15:43:10|282.3|282.2|282.3|282.2|282.3|282.2|282.2|282.1|20346
1614786220000|2021-03-03 15:43:40|282.2|282.1|282.1|282|282.3|282.1|282.1|282|3455
1614786240000|2021-03-03 15:44:00|282.2|282.1|282.2|282.1|282.2|282.1|282.2|282|15532
1614786250000|2021-03-03 15:44:10|282.1|282|282.1|282|282.1|282|282.1|282|3783
1614786260000|2021-03-03 15:44:20|282.2||282.1||282.2||282.1||7078
1614786270000|2021-03-03 15:44:30|282.2|282.1|282.2|282.1|282.2|282.1|282.1|282.1|2475
1614786300000|2021-03-03 15:45:00|282.1|282|282.1|282|282.1|282|282.1|282|5211
1614786310000|2021-03-03 15:45:10|282|281.9|282.1|281.9|282.1|281.9|282|281.8|10778
1614786320000|2021-03-03 15:45:20|282||282.1||282.1||282||8
1614786330000|2021-03-03 15:45:30|282||282||282||282||0
1614786340000|2021-03-03 15:45:40|282.1|282|282.1|281.9|282.1|282|282|281.9|5222
1614786350000|2021-03-03 15:45:50|282||282||282||282||0
1614786360000|2021-03-03 15:46:00|282.1|282|282.1|282|282.1|282|282.1|281.9|3607
1614786380000|2021-03-03 15:46:20|282.2|282.1|282.2|282.1|282.2|282.1|282.2|282.1|6202
1614786400000|2021-03-03 15:46:40|282.3|282.2|282.3|282.1|282.3|282.2|282.2|282.1|10196
1614786420000|2021-03-03 15:47:00||282.2||282.2||282.2||282.2|0
1614786460000|2021-03-03 15:47:40|282.4||282.3||282.4||282.3||14702
1614786480000|2021-03-03 15:48:00|282.2|282.1|282.2|282.1|282.2|282.1|282.2|282.1|15474
1614786490000|2021-03-03 15:48:10|||||||||1770
1614786550000|2021-03-03 15:49:10|282.3|282.2|282.3|282.2|282.3|282.2|282.3|282.2|13802
1614786580000|2021-03-03 15:49:40|282.4||282.4||282.4||282.3||5676
1614786590000|2021-03-03 15:49:50||282.3||282.3||282.3||282.3|18498
1614786610000|2021-03-03 15:50:10|282.3|282.2|282.3|282.2|282.4|282.2|282.3|282.2|4226
1614786620000|2021-03-03 15:50:20|282.2|282.1|282.3|282.2|282.3|282.2|282.2|282.1|8931
1614786640000|2021-03-03 15:50:40|282.2|282.1|282.3|282.1|282.3|282.1|282.2|282.1|877
1614786650000|2021-03-03 15:50:50||282.2||282.2||282.2||282.2|0
1614786660000|2021-03-03 15:51:00|282.2|282.1|282.3|282.1|282.3|282.1|282.2|282.1|3499
1614786670000|2021-03-03 15:51:10||282.2||282.1||282.2||282.1|1376
1614786680000|2021-03-03 15:51:20|282.2|282|282.2|282.1|282.2|282.1|282.1|282|10293
1614786700000|2021-03-03 15:51:40|282.3|282.2|282.2|282.1|282.3|282.2|282.2|282.1|6218
1614786730000|2021-03-03 15:52:10|||||||||1110
1614786750000|2021-03-03 15:52:30|282.3|282.2|282.3|282.1|282.3|282.2|282.2|282.1|5720
1614786780000|2021-03-03 15:53:00|282.4|282.2|282.4|282.3|282.4|282.3|282.4|282.2|6526
1614786840000|2021-03-03 15:54:00|282.3|282.2|282.4|282.2|282.4|282.2|282.3|282.2|4060
1614786870000|2021-03-03 15:54:30|282.3||282.3||282.3||282.3||2826
1614786880000|2021-03-03 15:54:40|282.4|282.3|282.3|282.2|282.4|282.3|282.3|282.2|3245
1614786890000|2021-03-03 15:54:50|282.4||282.3||282.4||282.3||3210
1614786910000|2021-03-03 15:55:10|282.4|282.3|282.3|282.2|282.4|282.3|282.3|282.2|8724
1614786920000|2021-03-03 15:55:20|282.4|282.3|282.4|282.3|282.4|282.3|282.3|282.3|1910
1614786960000|2021-03-03 15:56:00|282.5|282.4|282.4|282.3|282.5|282.4|282.4|282.3|5786
1614786970000|2021-03-03 15:56:10|282.5|282.4|282.5|282.4|282.5|282.4|282.5|282.4|7009
1614787000000|2021-03-03 15:56:40|282.4|282.3|282.4|282.3|282.4|282.3|282.3|282.2|9271
1614787020000|2021-03-03 15:57:00|282.3|282.2|282.3|282.1|282.3|282.2|282.3|282.1|8146
1614787030000|2021-03-03 15:57:10||282.2||282.2||282.2||282.2|0
1614787040000|2021-03-03 15:57:20|282.4|282.3|282.4|282.3|282.4|282.3|282.4|282.3|3769
1614787050000|2021-03-03 15:57:30|282.5|282.4|282.4|282.3|282.5|282.4|282.4|282.3|10055
1614787060000|2021-03-03 15:57:40|282.5||282.4||282.5||282.4||0
1614787070000|2021-03-03 15:57:50|282.5||282.5||282.5||282.5||0
1614787080000|2021-03-03 15:58:00|282.4|282.4|282.5|282.4|282.5|282.4|282.4|282.3|3808
1614787090000|2021-03-03 15:58:10|282.6|282.5|282.6|282.5|282.6|282.5|282.5|282.4|6985
1614787100000|2021-03-03 15:58:20|282.5|282.4|282.6|282.5|282.6|282.5|282.5|282.4|3671
1614787110000|2021-03-03 15:58:30|282.5|282.4|282.5|282.4|282.5|282.4|282.5|282.4|3735
1614787120000|2021-03-03 15:58:40|282.4|282.3|282.5|282.4|282.5|282.4|282.4|282.3|8926
1614787130000|2021-03-03 15:58:50||282.3||282.4||282.4||282.3|2
1614787140000|2021-03-03 15:59:00|||||||||5364
1614787150000|2021-03-03 15:59:10|282.4|282.3|282.4|282.2|282.5|282.3|282.4|282.2|5056
1614787160000|2021-03-03 15:59:20||282.3||282.2||282.3||282.2|0
1614787180000|2021-03-03 15:59:40||282.3||282.3||282.3||282.3|0
1614787190000|2021-03-03 15:59:50|282.3|282.2|282.4|282.3|282.4|282.3|282.3|282.2|713
1614787220000|2021-03-03 16:00:20|282.3|282.2|282.3|282.2|282.3|282.2|282.3|282.2|6443
1614787270000|2021-03-03 16:01:10|282.4|282.3|282.6|282.5|282.6|282.5|282.4|282.2|34755
1614787290000|2021-03-03 16:01:30|||||||||890
1614787320000|2021-03-03 16:02:00|282.5|282.4|282.5|282.4|282.6|282.5|282.5|282.3|25823
1614787340000|2021-03-03 16:02:20|282.6|282.5|282.5|282.4|282.6|282.5|282.5|282.4|18369
1614787350000|2021-03-03 16:02:30||282.3||282.4||282.4||282.3|0
1614787500000|2021-03-03 16:05:00|282.4|282.3|282.5|282.4|282.5|282.4|282.4|282.3|18135
1614787510000|2021-03-03 16:05:10|282.4|282.3|282.4|282.3|282.4|282.4|282.4|282.2|9623
1614787530000|2021-03-03 16:05:30|282.5||282.4||282.5||282.4||5532
1614787550000|2021-03-03 16:05:50|282.3|282.2|282.4|282.3|282.4|282.3|282.3|282.2|7148
1614787580000|2021-03-03 16:06:20|282.5|282.4|282.5|282.4|282.5|282.4|282.5|282.4|2883
1614787590000|2021-03-03 16:06:30|282.6|282.5|282.5|282.4|282.6|282.5|282.5|282.4|16630
1614787610000|2021-03-03 16:06:50|282.4|282.3|282.5|282.4|282.5|282.4|282.4|282.3|4154
1614787660000|2021-03-03 16:07:40|282.6|282.5|282.4|282.3|282.6|282.5|282.4|282.3|22345
1614787710000|2021-03-03 16:08:30|282.3|282.2|282.3|282.2|282.3|282.3|282.3|282.2|4307
1614787730000|2021-03-03 16:08:50|282.4|282.3|282.3|282.1|282.4|282.3|282.2|282.1|28270
1614787740000|2021-03-03 16:09:00|282.2|282|281.9|281.8|282.2|282.1|281.9|281.8|29889
1614787750000|2021-03-03 16:09:10|282|281.9|282.1|281.9|282.1|281.9|282|281.8|0
1614787760000|2021-03-03 16:09:20||282||282||282||281.9|2256
1614787770000|2021-03-03 16:09:30|282|281.9|282|281.9|282|281.9|282|281.9|10955
1614787790000|2021-03-03 16:09:50|281.9|281.8|281.9|281.7|281.9|281.8|281.8|281.7|5027
1614787800000|2021-03-03 16:10:00|281.8||281.8||281.8||281.8||1466
1614787810000|2021-03-03 16:10:10||281.6||281.6||281.6||281.6|0
1614787820000|2021-03-03 16:10:20|281.9|281.7|281.8|281.7|281.9|281.7|281.8|281.7|7328
1614787830000|2021-03-03 16:10:30|281.9|281.8|281.9|281.8|281.9|281.8|281.9|281.7|1542
1614787840000|2021-03-03 16:10:40|282||282||282||282||8793
1614787850000|2021-03-03 16:10:50|282.1|281.9|282|281.9|282.1|281.9|282|281.9|4201
1614787900000|2021-03-03 16:11:40|||||||||6862
1614787910000|2021-03-03 16:11:50|281.9|281.8|281.9|281.8|282|281.8|281.9|281.7|26173
1614787930000|2021-03-03 16:12:10|||||||||2000
1614787950000|2021-03-03 16:12:30|282|281.9|282|281.9|282|281.9|282|281.8|13714
1614787960000|2021-03-03 16:12:40|282.1|282|282.2|282|282.2|282|282|282|26950
1614787970000|2021-03-03 16:12:50|282.1|282.1|282.1|282|282.2|282.1|282.1|282|5973
1614787980000|2021-03-03 16:13:00|282|281.9|282|281.9|282|281.9|282|281.9|1607
1614788010000|2021-03-03 16:13:30|282.1|282|282.2|282.1|282.2|282.1|282.1|282|14772
1614788020000|2021-03-03 16:13:40|282.3|282.2|282.2|282|282.3|282.2|282.2|282|42853
1614788030000|2021-03-03 16:13:50|282.1|282.1|282.1|281.9|282.1|282.1|282.1|281.9|0
1614788040000|2021-03-03 16:14:00|282.2|282.1|282.2|282.1|282.3|282.2|282.1|282|46975
1614788050000|2021-03-03 16:14:10|282.1|282|282.2|282|282.2|282|282.1|282|6953
1614788060000|2021-03-03 16:14:20||282.1||282.1||282.1||282.1|0
1614788070000|2021-03-03 16:14:30|282.3|282.2|282.3|282.2|282.3|282.2|282.3|282.2|5237
1614788080000|2021-03-03 16:14:40|282.4|282.3|282.4|282.2|282.5|282.4|282.2|282|324937
1614788090000|2021-03-03 16:14:50|282.5|282.3|282.4|282.3|282.5|282.3|282.4|282.2|329
1614788100000|2021-03-03 16:15:00|||||||||2803
1614788110000|2021-03-03 16:15:10|||||||||2000
1614788120000|2021-03-03 16:15:20|282.3|282.2|282.3|282.2|282.3|282.2|282.3|282.1|5948
1614788140000|2021-03-03 16:15:40|||||||||1466
1614788150000|2021-03-03 16:15:50|282.4||282.3||282.4||282.3||6863
1614788160000|2021-03-03 16:16:00|||||||||1466
1614788170000|2021-03-03 16:16:10|282.6|282.3|282.4|282.3|282.6|282.5|282.4|282.3|69360
1614788210000|2021-03-03 16:16:50|282.5|282.4|282.7|282.6|282.7|282.6|282.5|282.4|12486
1614788220000|2021-03-03 16:17:00|282.8|282.7|282.8|282.7|282.9|282.7|282.8|282.7|11838
1614788230000|2021-03-03 16:17:10|282.9|282.8|282.6|282.5|283.1|283|282.6|282.5|64612
1614788240000|2021-03-03 16:17:20|282.7|282.6|282.6|282.5|282.7|282.6|282.6|282.5|18311
1614788250000|2021-03-03 16:17:30|282.7|282.6|282.8|282.7|282.9|282.7|282.7|282.6|2555
1614788260000|2021-03-03 16:17:40|282.9||282.8||282.9||282.8||0
1614788270000|2021-03-03 16:17:50|282.7|282.6|282.7|282.6|282.7|282.6|282.7|282.6|7485
1614788280000|2021-03-03 16:18:00|282.6|282.5|282.7|282.5|282.7|282.6|282.6|282.5|4337
1614788300000|2021-03-03 16:18:20||282.6||282.6||282.6||282.6|0
1614788330000|2021-03-03 16:18:50|||||||||4397
1614788350000|2021-03-03 16:19:10|282.8|282.7|282.6|282.5|282.8|282.7|282.6|282.5|27440
1614788370000|2021-03-03 16:19:30|||||||||2931
1614788410000|2021-03-03 16:20:10|||||||||1906
1614788430000|2021-03-03 16:20:30|282.7||282.6||282.7||282.6||10259
1614788450000|2021-03-03 16:20:50|||||||||4397
1614788470000|2021-03-03 16:21:10|||||||||4397
1614788510000|2021-03-03 16:21:50|282.7|282.6|282.7|282.6|282.7|282.6|282.7|282.6|6372
1614788520000|2021-03-03 16:22:00|282.8|282.5|282.9|282.7|282.9|282.8|282.6|282.5|108783
1614788530000|2021-03-03 16:22:10|282.8|282.8|282.8|282.7|282.9|282.8|282.7|282.5|26545
1614788580000|2021-03-03 16:23:00|283|282.9|282.8|282.6|283|282.9|282.6|282.4|198682
1614788590000|2021-03-03 16:23:10|282.7|282.5|282.7|282.6|282.8|282.7|282.6|282.4|140211
1614788600000|2021-03-03 16:23:20|282.8|282.7|282.7|282.6|282.8|282.7|282.7|282.6|10991
1614788620000|2021-03-03 16:23:40|282.8|282.7|282.7|282.5|282.8|282.7|282.7|282.5|32775
1614788630000|2021-03-03 16:23:50|282.6|282.6|282.8|282.7|282.8|282.7|282.6|282.4|31450
1614788650000|2021-03-03 16:24:10|||||||||1
1614788660000|2021-03-03 16:24:20|282.9|282.8|282.8|282.6|283|282.8|282.7|282.6|30938
1614788670000|2021-03-03 16:24:30||282.7||282.7||282.7||282.7|0
1614788690000|2021-03-03 16:24:50|282.7|282.6|282.7|282.6|282.7|282.6|282.7|282.6|12289
1614788700000|2021-03-03 16:25:00|282.8||282.7||282.8||282.7||3442
1614788710000|2021-03-03 16:25:10|282.8||282.8||282.8||282.7||3513
1614788720000|2021-03-03 16:25:20|282.7||282.7||282.7||282.7||228
1614788730000|2021-03-03 16:25:30|282.8|282.7|282.8|282.7|282.8|282.7|282.8|282.7|1217
1614788750000|2021-03-03 16:25:50|282.9|282.8|282.9|282.8|282.9|282.8|282.9|282.7|5948
1614788780000|2021-03-03 16:26:20|||||||||4533
1614788800000|2021-03-03 16:26:40|||||||||400
1614788820000|2021-03-03 16:27:00|||||||||150
1614788850000|2021-03-03 16:27:30|282.8|282.7|282.7|282.6|282.8|282.7|282.7|282.6|15736
1614788860000|2021-03-03 16:27:40|||||||||4291
1614788870000|2021-03-03 16:27:50|282.6|282.5|282.7|282.6|282.7|282.6|282.6|282.5|4281
1614788890000|2021-03-03 16:28:10|282.8|282.7|282.8|282.7|282.8|282.7|282.8|282.7|8316
1614788900000|2021-03-03 16:28:20|282.9||282.8||282.9||282.8||904
1614788910000|2021-03-03 16:28:30|282.7|282.6|282.7|282.6|282.8|282.6|282.7|282.6|3677
1614788920000|2021-03-03 16:28:40|||||||||11
1614788950000|2021-03-03 16:29:10|||||||||4536
1614788960000|2021-03-03 16:29:20|282.8||282.8||282.8||282.8||5449
1614788970000|2021-03-03 16:29:30|282.7||282.7||282.7||282.7||0
1614788980000|2021-03-03 16:29:40|282.8|282.7|282.8|282.7|282.8|282.7|282.7|282.7|2362
1614788990000|2021-03-03 16:29:50||282.6||282.6||282.6||282.6|189
1614844800000|2021-03-04 08:00:00|280.5|280.4|280.1|279.7|280.9|280.4|280.1|279.7|224250
1614844810000|2021-03-04 08:00:10|280.2|279.8|280.5|280.3|280.6|280.3|280.1|279.8|14503
1614844820000|2021-03-04 08:00:20|280.4|280.4|280.5|280.2|280.9|280.5|280.4|280.1|8823
1614844830000|2021-03-04 08:00:30|280.7|280.3|280.7|280.3|280.7|280.5|280.6|280.2|2500
1614844840000|2021-03-04 08:00:40|280.8||280.8||280.8||280.8||0
1614844850000|2021-03-04 08:00:50|280.7||280.8||280.8||280.6||5000
1614844860000|2021-03-04 08:01:00|280.6||280.6||280.6||280.6||0
1614844870000|2021-03-04 08:01:10|280.7|280.4|280.9|280.5|281|280.6|280.7|280.3|3167
1614844880000|2021-03-04 08:01:20|281|280.6|280.4|280.1|281|280.6|280.4|280.1|21912
1614844890000|2021-03-04 08:01:30|280.3|280|280.4|280.1|280.4|280.1|280.3|280|5000
1614844920000|2021-03-04 08:02:00|280.5|280.2|280.6|280.3|280.9|280.5|280.5|280.2|11079
1614844940000|2021-03-04 08:02:20|280.5|280.2|280.5|280.2|280.6|280.3|280.5|280.2|0
1614844950000|2021-03-04 08:02:30|280.4||280.4||280.4||280.4||0
1614844970000|2021-03-04 08:02:50|280.5|280.3|280.6|280.3|280.6|280.3|280.5|280.3|1950
1614844980000|2021-03-04 08:03:00|280.5|280.4|280.9|280.6|280.9|280.6|280.5|280.4|8218
1614844990000|2021-03-04 08:03:10|280.8|280.5|281|280.8|281|280.8|280.7|280.5|13086
1614845000000|2021-03-04 08:03:20|280.9|280.7|280.9|280.6|280.9|280.7|280.8|280.6|5672
1614845020000|2021-03-04 08:03:40|281|280.7|281.4|281|281.4|281|281|280.7|110718
1614845030000|2021-03-04 08:03:50||281.1||281.1||281.2||281.1|0
1614845040000|2021-03-04 08:04:00|281.2|281|280.9|280.6|281.2|281|280.9|280.6|2385
1614845080000|2021-03-04 08:04:40|280.8|280.7|280.8|280.6|280.9|280.7|280.8|280.6|2000
1614845100000|2021-03-04 08:05:00|280.9|280.7|280.8|280.6|281.2|280.8|280.7|280.6|29770
1614845110000|2021-03-04 08:05:10|280.7|280.5|280.6|280.4|280.7|280.6|280.5|280.3|70292
1614845120000|2021-03-04 08:05:20|280.8|280.5|280.7|280.5|280.9|280.6|280.7|280.5|5747
1614845130000|2021-03-04 08:05:30|280.8|280.6|280.9|280.6|280.9|280.6|280.8|280.6|5868
1614845140000|2021-03-04 08:05:40|281|280.7|280.9|280.8|281.1|280.9|280.9|280.7|3985
1614845150000|2021-03-04 08:05:50|281.1||281.1||281.1||281.1||162
1614845160000|2021-03-04 08:06:00||280.9||280.9||280.9||280.9|0
1614845180000|2021-03-04 08:06:20|281.2|281|281.2|281|281.2|281|281.2|281|6901
1614845200000|2021-03-04 08:06:40|281.3|281.1|281.8|281.5|281.8|281.5|281.3|281.1|14152
1614845210000|2021-03-04 08:06:50|281.9|281.6|281.6|281.3|281.9|281.6|281.6|281.3|11707
1614845220000|2021-03-04 08:07:00|281.5|281.2|281.4|281.2|281.5|281.3|281.4|281.2|15188
1614845230000|2021-03-04 08:07:10|281.3|281.1|281.6|281.3|281.7|281.3|281.2|281|12230
1614845240000|2021-03-04 08:07:20|281.7|281.4|281.9|281.7|281.9|281.7|281.7|281.4|13750
1614845250000|2021-03-04 08:07:30|282|281.8|282|281.8|282|281.8|282|281.8|3000
1614845270000|2021-03-04 08:07:50|281.9|281.7|281.9|281.7|281.9|281.7|281.9|281.7|3281
1614845280000|2021-03-04 08:08:00|282|281.8|282|281.8|282|281.8|282|281.8|1520
1614845290000|2021-03-04 08:08:10|281.9|281.7|281.9|281.7|281.9|281.7|281.9|281.7|503
1614845300000|2021-03-04 08:08:20|||||||||3547
1614845310000|2021-03-04 08:08:30|281.8|281.6|281.8|281.5|281.8|281.6|281.8|281.5|4924
1614845320000|2021-03-04 08:08:40|281.7|281.4|281.6|281.3|281.7|281.4|281.6|281.3|13455
1614845330000|2021-03-04 08:08:50||281.4||281.4||281.4||281.4|0
1614845340000|2021-03-04 08:09:00|281.7|281.5|282|281.7|282|281.8|281.7|281.5|11286
1614845360000|2021-03-04 08:09:20|282.1|281.8|282|281.8|282.2|281.9|282|281.8|1626
1614845380000|2021-03-04 08:09:40|281.9|281.7|281.7|281.4|281.9|281.7|281.7|281.3|14307
1614845390000|2021-03-04 08:09:50|281.8|281.5|281.7|281.5|281.8|281.5|281.6|281.4|0
1614845410000|2021-03-04 08:10:10|281.6|281.6|281.8|281.5|281.9|281.6|281.6|281.5|3667
1614845430000|2021-03-04 08:10:30||281.6||281.6||281.6||281.6|0
1614845440000|2021-03-04 08:10:40|281.7|281.5|281.6|281.4|281.7|281.5|281.6|281.4|5825
1614845450000|2021-03-04 08:10:50|281.7|281.5|281.6|281.5|281.7|281.5|281.6|281.5|0
1614845460000|2021-03-04 08:11:00|281.7|281.6|281.7|281.5|281.8|281.6|281.6|281.5|11699
1614845470000|2021-03-04 08:11:10|281.6|281.4|281.3|281.2|281.6|281.4|281.3|281.1|388
1614845480000|2021-03-04 08:11:20|281.4|281.3|281.4|281.2|281.5|281.3|281.3|281.2|1605
1614845490000|2021-03-04 08:11:30|281.3|281.1|281.3|281.1|281.4|281.2|281.3|281.1|9850
1614845500000|2021-03-04 08:11:40|281.4|281.2|281.3|281|281.4|281.2|281.3|281|2847
1614845520000|2021-03-04 08:12:00|281.4|281.1|281.4|281.2|281.4|281.2|281.4|281|3549
1614845540000|2021-03-04 08:12:20|281.5|281.3|281.5|281.2|281.6|281.3|281.5|281.2|19495
1614845550000|2021-03-04 08:12:30|||||||||500
1614845570000|2021-03-04 08:12:50|281.6|281.3|281.9|281.6|281.9|281.6|281.6|281.3|8854
1614845580000|2021-03-04 08:13:00|281.8|281.7|281.8|281.6|281.9|281.7|281.8|281.5|2301
1614845600000|2021-03-04 08:13:20|281.7|281.5|281.7|281.6|281.8|281.6|281.6|281.5|6759
1614845610000|2021-03-04 08:13:30|281.8|281.7|281.9|281.7|281.9|281.7|281.7|281.6|3584
1614845660000|2021-03-04 08:14:20|281.8|281.8|281.7|281.6|281.8|281.8|281.7|281.4|8647
1614845690000|2021-03-04 08:14:50|281.8|281.7|281.9|281.7|282|281.7|281.8|281.7|2176
1614845700000|2021-03-04 08:15:00|281.8|281.6|281.7|281.5|281.8|281.6|281.6|281.4|7644
1614845710000|2021-03-04 08:15:10||281.4||281.5||281.5||281.4|1602
1614845720000|2021-03-04 08:15:20|281.6|281.4|281.5|281.4|281.6|281.5|281.5|281.3|12017
1614845730000|2021-03-04 08:15:30|281.6|281.5|281.8|281.6|281.8|281.6|281.6|281.5|96275
1614845740000|2021-03-04 08:15:40|281.9|281.7|281.9|281.7|281.9|281.7|281.8|281.7|0
1614845760000|2021-03-04 08:16:00|282|281.8|281.7|281.5|282|281.9|281.7|281.5|5416
1614845770000|2021-03-04 08:16:10|281.6|281.4|281.7|281.5|281.7|281.5|281.6|281.4|2250
1614845780000|2021-03-04 08:16:20|281.6|281.4|281.8|281.6|281.8|281.6|281.6|281.4|11729
1614845790000|2021-03-04 08:16:30||281.7||281.7||281.7||281.7|0
1614845820000|2021-03-04 08:17:00|281.7|281.6|281.9|281.7|281.9|281.7|281.7|281.5|12975
1614845830000|2021-03-04 08:17:10|281.8|281.6|281.9|281.7|281.9|281.7|281.8|281.6|0
1614845850000|2021-03-04 08:17:30|281.8|281.6|281.8|281.6|281.9|281.7|281.8|281.6|1625
1614845860000|2021-03-04 08:17:40|281.7|281.5|281.7|281.5|281.7|281.5|281.6|281.5|1615
1614845870000|2021-03-04 08:17:50|281.8|281.6|281.7|281.6|281.8|281.6|281.7|281.6|0
1614845880000|2021-03-04 08:18:00|281.8||281.8||281.8||281.8||0
1614845900000|2021-03-04 08:18:20||281.7||281.6||281.7||281.6|861
1614845920000|2021-03-04 08:18:40|||||||||499
1614845930000|2021-03-04 08:18:50|281.7||281.7||281.7||281.7||0
1614845950000|2021-03-04 08:19:10|281.6|281.5|281.7|281.5|281.7|281.5|281.6|281.4|7810
1614845960000|2021-03-04 08:19:20|281.6|281.6|281.7|281.5|281.7|281.6|281.6|281.5|381
1614845980000|2021-03-04 08:19:40||281.6||281.6||281.6||281.6|0
1614846000000|2021-03-04 08:20:00|281.8|281.7|281.9|281.7|281.9|281.7|281.8|281.7|2384
1614846010000|2021-03-04 08:20:10||281.8||281.8||281.8||281.8|0
1614846030000|2021-03-04 08:20:30|281.8|281.7|281.7|281.6|281.9|281.7|281.7|281.6|4736
1614846040000|2021-03-04 08:20:40|281.8|281.5|281.8|281.7|281.8|281.7|281.7|281.5|3733
1614846060000|2021-03-04 08:21:00|281.9||281.9||281.9||281.8||0
1614846070000|2021-03-04 08:21:10|281.8||281.8||281.8||281.8||0
1614846080000|2021-03-04 08:21:20|281.9|281.8|282|281.8|282|281.8|281.8|281.8|6083
1614846090000|2021-03-04 08:21:30|281.9|281.7|281.9|281.7|281.9|281.8|281.8|281.7|3859
1614846130000|2021-03-04 08:22:10|281.8|281.6|281.6|281.5|281.8|281.6|281.6|281.5|7930
1614846140000|2021-03-04 08:22:20|||||||||586
1614846150000|2021-03-04 08:22:30|281.7||281.7||281.7||281.7||0
1614846160000|2021-03-04 08:22:40|281.6||281.6||281.6||281.6||0
1614846170000|2021-03-04 08:22:50|281.7||281.7||281.7||281.7||0
1614846180000|2021-03-04 08:23:00|281.8|281.6|281.8|281.6|281.8|281.6|281.8|281.5|2017
1614846210000|2021-03-04 08:23:30||281.7||281.7||281.7||281.7|0
1614846240000|2021-03-04 08:24:00|281.9|281.8|281.9|281.8|281.9|281.8|281.9|281.8|2314
1614846250000|2021-03-04 08:24:10|282|281.9|282|281.9|282|281.9|282|281.9|921
1614846270000|2021-03-04 08:24:30|282.1|282|282.1|281.9|282.1|282|282.1|281.9|5661
1614846300000|2021-03-04 08:25:00|282|281.8|282.1|282|282.1|282|281.9|281.8|16516
1614846310000|2021-03-04 08:25:10|282|281.9|282.1|282|282.1|282|282|281.8|9663
1614846330000|2021-03-04 08:25:30|282.2|282.1|282.3|282.1|282.3|282.2|282.2|282.1|6251
1614846340000|2021-03-04 08:25:40|282.2|282.2|282.3|282.2|282.3|282.2|282.2|282.1|2683
1614846360000|2021-03-04 08:26:00|282.2|282.1|282.2|282.1|282.2|282.1|282.2|282.1|399
1614846370000|2021-03-04 08:26:10|282.1|282|282|281.8|282.1|282|282|281.8|8012
1614846380000|2021-03-04 08:26:20||281.9||281.9||281.9||281.8|0
1614846430000|2021-03-04 08:27:10|282.1|282|282.2|282|282.2|282|282.1|282|2155
1614846440000|2021-03-04 08:27:20|282.3|282.1|282.3|282.2|282.3|282.2|282.3|282.1|2965
1614846450000|2021-03-04 08:27:30|282.2|282.1|282.3|282.1|282.3|282.1|282.2|282.1|900
1614846460000|2021-03-04 08:27:40|282.4|282.2|282.3|282.2|282.4|282.3|282.3|282.2|1800
1614846480000|2021-03-04 08:28:00|282.4||282.4||282.4||282.4||1063
1614846490000|2021-03-04 08:28:10||282.3||282.3||282.3||282.3|0
1614846500000|2021-03-04 08:28:20|282.3|282.2|282.6|282.5|282.6|282.5|282.3|282.2|36165
1614846510000|2021-03-04 08:28:30|282.8|282.4|283|282.9|283|282.9|282.8|282.4|96151
1614846520000|2021-03-04 08:28:40|282.9|282.8|283|282.9|283|282.9|282.9|282.8|5554
1614846540000|2021-03-04 08:29:00|283.1|283|283|282.9|283.1|283|283|282.9|8699
1614846550000|2021-03-04 08:29:10|283.1|283|283.1|282.9|283.1|283|283|282.9|2000
1614846560000|2021-03-04 08:29:20||283||283||283||283|750
1614846570000|2021-03-04 08:29:30|283.2|283.1|283.2|283.1|283.2|283.1|283.2|283.1|2451
1614846580000|2021-03-04 08:29:40|283.1|283|283|282.9|283.1|283|282.9|282.8|14145
1614846590000|2021-03-04 08:29:50|282.9|282.8|282.8|282.6|282.9|282.8|282.8|282.6|17
1614846610000|2021-03-04 08:30:10|282.7|282.5|282.6|282.4|282.7|282.5|282.6|282.4|359
1614846620000|2021-03-04 08:30:20|282.7|282.5|282.6|282.4|282.7|282.6|282.6|282.4|4019
1614846640000|2021-03-04 08:30:40|282.8|282.5|282.9|282.8|283|282.8|282.8|282.5|144579
1614846650000|2021-03-04 08:30:50|283|282.9|283.1|282.8|283.2|283.1|283|282.8|11026
1614846670000|2021-03-04 08:31:10||282.9||283||283||282.9|0
1614846680000|2021-03-04 08:31:20|283.2|283.1|283.2|283|283.2|283.1|283.1|283|45711
1614846690000|2021-03-04 08:31:30|283.1||283.2||283.2||283.1||2000
1614846710000|2021-03-04 08:31:50|283.1|282.9|283|282.8|283.2|283|283|282.8|9271
1614846720000|2021-03-04 08:32:00||282.9||282.9||282.9||282.9|0
1614846730000|2021-03-04 08:32:10|282.9|282.8|282.8|282.7|282.9|282.8|282.8|282.6|7094
1614846740000|2021-03-04 08:32:20|282.7|282.6|282.8|282.6|282.8|282.6|282.7|282.6|47
1614846750000|2021-03-04 08:32:30||282.5||282.5||282.5||282.5|0
1614846760000|2021-03-04 08:32:40|282.7|282.6|282.6|282.5|282.7|282.6|282.6|282.4|16030
1614846770000|2021-03-04 08:32:50||282.4||282.4||282.5||282.4|0
1614846780000|2021-03-04 08:33:00|282.5|282.5|282.6|282.4|282.6|282.5|282.5|282.4|2757
1614846790000|2021-03-04 08:33:10|282.5|282.3|282.4|282.3|282.5|282.4|282.4|282.2|4000
1614846800000|2021-03-04 08:33:20|282.6|282.5|282.7|282.6|282.8|282.6|282.6|282.5|40392
1614846820000|2021-03-04 08:33:40|282.8|282.7|282.9|282.7|282.9|282.8|282.8|282.7|2504
1614846830000|2021-03-04 08:33:50|283|282.8|282.9|282.8|283|282.8|282.9|282.7|0
1614846880000|2021-03-04 08:34:40|283.1|283|283.3|283.2|283.3|283.2|283.1|283|17140
1614846890000|2021-03-04 08:34:50|283.4|283.3|283.7|283.5|283.7|283.6|283.4|283.3|32109
1614846900000|2021-03-04 08:35:00|283.6|283.4|283.3|283.2|283.6|283.5|283.3|283.2|14507
1614846910000|2021-03-04 08:35:10||283.1||283.1||283.1||283.1|3310
1614846920000|2021-03-04 08:35:20|283.4|283.2|283.4|283.3|283.6|283.4|283.4|283.1|13901
1614846930000|2021-03-04 08:35:30|283.3|283.2|283.4|283.2|283.4|283.2|283.3|283.2|22721
1614846940000|2021-03-04 08:35:40|283.3||283.3||283.4||283.3||0
1614846950000|2021-03-04 08:35:50|283.4|283.3|283.4|283.2|283.5|283.3|283.4|283.2|8070
1614846960000|2021-03-04 08:36:00|283.5|283.4|283.4|283.2|283.5|283.4|283.4|283.2|19500
1614846970000|2021-03-04 08:36:10|283.5|283.3|283.4|283.3|283.5|283.3|283.4|283.3|0
1614846980000|2021-03-04 08:36:20|283.3|283.2|283.4|283.2|283.4|283.2|283.3|283.2|1972
1614847000000|2021-03-04 08:36:40|283.5|283.3|283.5|283.4|283.5|283.4|283.5|283.2|1236
1614847010000|2021-03-04 08:36:50|283.4|283.3|283.4|283.2|283.4|283.3|283.3|283.1|11601
1614847020000|2021-03-04 08:37:00||283.3||283.2||283.3||283.2|0
1614847030000|2021-03-04 08:37:10||283.3||283.3||283.3||283.3|0
1614847040000|2021-03-04 08:37:20|283.3|283.2|283.3|283.2|283.3|283.2|283.3|283.2|2836
1614847050000|2021-03-04 08:37:30||283.1||283.1||283.1||283.1|2632
1614847070000|2021-03-04 08:37:50|283.2|283|283.1|283|283.2|283|283.1|283|8199
1614847080000|2021-03-04 08:38:00|283.2|283.1|283.2|283.1|283.3|283.1|283.1|283|4803
1614847090000|2021-03-04 08:38:10|283.1|283|283.2|283|283.2|283|283.1|283|555
1614847100000|2021-03-04 08:38:20|283.1||283.2||283.2||283.1||0
1614847110000|2021-03-04 08:38:30||283.1||283.1||283.1||283.1|0
1614847170000|2021-03-04 08:39:30|283.1|283|283.1|283|283.2|283|283.1|283|1297
1614847180000|2021-03-04 08:39:40|283.2|283.1|283.2|283|283.2|283.1|283.2|283|1862
1614847190000|2021-03-04 08:39:50|283.3|283.2|283.3|283.2|283.3|283.2|283.3|283.2|6671
1614847200000|2021-03-04 08:40:00|283.5|283.4|283.5|283.4|283.6|283.5|283.5|283.3|10734
1614847210000|2021-03-04 08:40:10|283.4|283.3|283.5|283.3|283.5|283.3|283.4|283.3|877
1614847220000|2021-03-04 08:40:20|283.4|283.4|283.5|283.4|283.5|283.4|283.4|283.4|0
1614847230000|2021-03-04 08:40:30|283.4|283.3|283.3|283.2|283.4|283.3|283.3|283.2|408
1614847240000|2021-03-04 08:40:40|283.2|283.1|283.6|283.4|283.6|283.5|283.2|283.1|87278
1614847250000|2021-03-04 08:40:50||283.5||283.5||283.5||283.5|952
1614847260000|2021-03-04 08:41:00|283.7||283.7||283.7||283.7||0
1614847270000|2021-03-04 08:41:10|283.6|283.6|283.6|283.5|283.7|283.6|283.6|283.5|2235
1614847280000|2021-03-04 08:41:20|283.7|283.6|283.7|283.6|283.7|283.6|283.7|283.5|511
1614847290000|2021-03-04 08:41:30|283.8|283.7|283.8|283.6|283.9|283.7|283.8|283.6|5095
1614847300000|2021-03-04 08:41:40|283.9|283.7|283.9|283.7|283.9|283.8|283.8|283.7|3045
1614847320000|2021-03-04 08:42:00|284|283.8|284|283.9|284.1|283.9|284|283.8|3800
1614847330000|2021-03-04 08:42:10|283.9|283.8|283.8|283.7|284|283.8|283.8|283.6|4646
1614847340000|2021-03-04 08:42:20|283.9|283.8|284.1|283.9|284.1|283.9|283.9|283.8|1405
1614847360000|2021-03-04 08:42:40|284.2|284|284|283.9|284.2|284|284|283.9|25262
1614847380000|2021-03-04 08:43:00|284.1|284|284.1|283.9|284.2|284|284|283.9|14738
1614847390000|2021-03-04 08:43:10|284|284|283.8|283.7|284|284|283.8|283.6|2864
1614847400000|2021-03-04 08:43:20||283.6||283.7||283.7||283.6|0
1614847410000|2021-03-04 08:43:30|||||||||353
1614847450000|2021-03-04 08:44:10|283.7|283.6|283.7|283.6|283.7|283.6|283.7|283.6|2360
1614847460000|2021-03-04 08:44:20|283.6|283.5|283.7|283.5|283.7|283.6|283.6|283.4|6
1614847490000|2021-03-04 08:44:50|283.6|283.6|283.7|283.6|283.7|283.6|283.6|283.6|2000
1614847500000|2021-03-04 08:45:00|283.8|283.7|283.8|283.7|283.8|283.7|283.8|283.6|2167
1614847540000|2021-03-04 08:45:40|283.7|283.6|283.5|283.4|283.7|283.6|283.5|283.4|9452
1614847570000|2021-03-04 08:46:10|283.4|283.3|283.5|283.4|283.5|283.4|283.4|283.2|2621
1614847630000|2021-03-04 08:47:10|283.4|283.3|283.4|283.2|283.4|283.3|283.4|283.2|6787
1614847640000|2021-03-04 08:47:20|283.3|283.3|283.3|283.2|283.4|283.3|283.3|283.2|2242
1614847650000|2021-03-04 08:47:30|283.4|283.3|283.6|283.4|283.6|283.4|283.4|283.3|5173
1614847660000|2021-03-04 08:47:40|283.5|283.5|283.3|283.1|283.5|283.5|283.3|283.1|18440
1614847670000|2021-03-04 08:47:50||283||283.1||283.1||283|0
1614847690000|2021-03-04 08:48:10|283.4|283.2|283.2|283.1|283.4|283.2|283.1|283|35903
1614847700000|2021-03-04 08:48:20|283.3|283.2|283.3|283.1|283.3|283.2|283.3|283.1|494
1614847710000|2021-03-04 08:48:30|283.2||283.2||283.2||283.2||0
1614847720000|2021-03-04 08:48:40|283.1|283|283.2|283|283.2|283.1|283.1|283|3210
1614847730000|2021-03-04 08:48:50||283.1||283.1||283.1||283.1|0
1614847760000|2021-03-04 08:49:20|283.1|283|283.2|283|283.2|283.1|283.1|283|9307
1614847780000|2021-03-04 08:49:40||283.1||283.1||283.1||283.1|0
1614847790000|2021-03-04 08:49:50|283.3|283.2|283.3|283.2|283.4|283.3|283.3|283.1|13156
1614847800000|2021-03-04 08:50:00|283.2|283.1|283.2|283|283.2|283.1|283.2|283|657
1614847810000|2021-03-04 08:50:10||283.1||283||283.1||283|371
1614847820000|2021-03-04 08:50:20|283.1|283.1|283|282.9|283.1|283.1|283|282.8|10249
1614847850000|2021-03-04 08:50:50|283.1|283|283.1|282.9|283.2|283|283.1|282.9|3291
1614847860000|2021-03-04 08:51:00|283|283|283|282.9|283|283|283|282.9|834
1614847870000|2021-03-04 08:51:10|282.9|282.8|282.9|282.8|282.9|282.8|282.9|282.7|1000
1614847890000|2021-03-04 08:51:30|283|282.9|282.9|282.8|283.1|282.9|282.8|282.7|22985
1614847900000|2021-03-04 08:51:40|282.8|282.7|282.8|282.7|282.8|282.7|282.8|282.6|2
1614847910000|2021-03-04 08:51:50|282.7|282.6|282.8|282.6|282.8|282.7|282.7|282.5|6748
1614847930000|2021-03-04 08:52:10|282.7|282.5|282.6|282.5|282.7|282.5|282.5|282.4|10729
1614847940000|2021-03-04 08:52:20|282.5|282.4|282.4|282.2|282.6|282.4|282.4|282.2|2191
1614847950000|2021-03-04 08:52:30||282.3||282.3||282.3||282.3|0
1614847970000|2021-03-04 08:52:50|282.5|282.4|282.5|282.3|282.5|282.4|282.4|282.3|9281
1614847980000|2021-03-04 08:53:00|282.4||282.4||282.4||282.4||0
1614847990000|2021-03-04 08:53:10|282.5|282.4|282.5|282.4|282.5|282.4|282.5|282.3|3156
1614848000000|2021-03-04 08:53:20|282.7|282.6|282.8|282.6|282.8|282.7|282.7|282.6|29603
1614848010000|2021-03-04 08:53:30|282.7|282.7|282.8|282.7|283|282.9|282.7|282.5|135023
1614848020000|2021-03-04 08:53:40|282.7|282.6|282.8|282.7|282.8|282.7|282.7|282.5|12427
1614848030000|2021-03-04 08:53:50|282.7|282.6|282.8|282.7|282.8|282.7|282.7|282.6|1376
1614848040000|2021-03-04 08:54:00|282.9||282.9||282.9||282.8||6690
1614848060000|2021-03-04 08:54:20|283|282.8|282.9|282.7|283.2|283|282.9|282.7|26165
1614848080000|2021-03-04 08:54:40||282.8||282.8||282.8||282.8|0
1614848090000|2021-03-04 08:54:50|283|282.9|283|282.9|283.1|282.9|283|282.8|2746
1614848100000|2021-03-04 08:55:00|282.9|282.8|282.9|282.8|283|282.9|282.9|282.8|567
1614848110000|2021-03-04 08:55:10|283|282.9|283|282.9|283|282.9|283|282.8|1486
1614848120000|2021-03-04 08:55:20|283.1|283|283.1|283|283.1|283|283.1|283|4705
1614848160000|2021-03-04 08:56:00|283.2|283.1|283.2|283|283.2|283.1|283.2|283|4365
1614848170000|2021-03-04 08:56:10|283.1|282.9|283.1|282.9|283.1|283|283|282.8|14742
1614848180000|2021-03-04 08:56:20|283|283|283.2|283|283.2|283.1|283|282.9|1861
1614848200000|2021-03-04 08:56:40||283.1||283.1||283.1||283.1|0
1614848220000|2021-03-04 08:57:00|283.3|283.2|283.3|283.2|283.3|283.2|283.3|283.1|1210
1614848240000|2021-03-04 08:57:20|283.2|283.1|283.3|283.1|283.3|283.2|283.2|283.1|14128
1614848250000|2021-03-04 08:57:30|283.2||283.3||283.3||283.2||0
1614848260000|2021-03-04 08:57:40|283.2||283.2||283.2||283.2||0
1614848270000|2021-03-04 08:57:50|283.3|283.2|283.2|283.1|283.3|283.2|283.2|283.1|3001
1614848280000|2021-03-04 08:58:00|283.3||283.3||283.3||283.2||0
1614848290000|2021-03-04 08:58:10|283.2|283.2|283.3|283.1|283.4|283.3|283.2|283.1|21260
1614848300000|2021-03-04 08:58:20||283.2||283.2||283.2||283.2|0
1614848330000|2021-03-04 08:58:50|283.2|283.1|283.3|283.1|283.3|283.2|283.2|283.1|3606
1614848340000|2021-03-04 08:59:00||283.2||283.1||283.2||283.1|0
1614848350000|2021-03-04 08:59:10|283.2||283.3||283.3||283.2||0
1614848370000|2021-03-04 08:59:30|283.2||283.2||283.2||283.2||0
1614848380000|2021-03-04 08:59:40|||||||||7803
1614848390000|2021-03-04 08:59:50|283.3|283.2|283.3|283.1|283.3|283.2|283.3|283.1|6013
1614848400000|2021-03-04 09:00:00||283.2||283.2||283.2||283.2|0
1614848410000|2021-03-04 09:00:10|||||||||1470
1614848470000|2021-03-04 09:01:10|283.4|283.3|283.4|283.3|283.4|283.3|283.4|283.3|5055
1614848480000|2021-03-04 09:01:20|283.5|283.4|283.5|283.4|283.6|283.5|283.5|283.4|4920
1614848500000|2021-03-04 09:01:40|283.6|283.5|283.8|283.7|283.9|283.7|283.6|283.5|45863
1614848510000|2021-03-04 09:01:50|283.7|283.6|283.9|283.7|283.9|283.7|283.7|283.6|3310
1614848540000|2021-03-04 09:02:20|283.8|283.6|283.8|283.6|283.8|283.6|283.7|283.6|2653
1614848560000|2021-03-04 09:02:40|283.7|283.5|283.6|283.4|283.7|283.5|283.5|283.4|7243
1614848570000|2021-03-04 09:02:50|283.5||283.5||283.5||283.5||0
1614848640000|2021-03-04 09:04:00|283.4|283.3|283.4|283.3|283.4|283.3|283.4|283.2|1482
1614848650000|2021-03-04 09:04:10|283.5|283.4|283.5|283.3|283.5|283.4|283.4|283.3|10148
1614848680000|2021-03-04 09:04:40|283.4||283.4||283.4||283.4||17000
1614848700000|2021-03-04 09:05:00|283.3|283.2|283.4|283.2|283.4|283.2|283.3|283.2|1112
1614848710000|2021-03-04 09:05:10|283.3|283.3|283.3|283.1|283.3|283.3|283.3|283.1|10416
1614848720000|2021-03-04 09:05:20|283.2|283|283.1|282.9|283.2|283.1|283.1|282.9|16126
1614848730000|2021-03-04 09:05:30|283.2|283|283.2|283.1|283.2|283.1|283.2|282.9|1759
1614848760000|2021-03-04 09:06:00|283.3|283.2|283.3|283.2|283.4|283.2|283.3|283.2|3979
1614848770000|2021-03-04 09:06:10|283.4|283.3|283.4|283.2|283.5|283.3|283.3|283.2|5952
1614848790000|2021-03-04 09:06:30|283.3|283.1|283.1|283|283.4|283.1|283.1|283|13022
1614848800000|2021-03-04 09:06:40|283.2||283.2||283.2||283.2||0
1614848820000|2021-03-04 09:07:00|283.1|282.9|283|282.9|283.1|282.9|283|282.9|4673
1614848830000|2021-03-04 09:07:10|283.1|283|283.1|283|283.1|283|283.1|283|1195
1614848860000|2021-03-04 09:07:40|283.2|283.1|283.3|283.2|283.3|283.2|283.2|283.1|3699
1614848880000|2021-03-04 09:08:00|283.2|283.1|283.2|283.1|283.2|283.1|283.2|283.1|926
1614848890000|2021-03-04 09:08:10|283.3|283|283.2|283|283.3|283|283.2|283|1463
1614848910000|2021-03-04 09:08:30|283.3|283.1|283.3|283.2|283.3|283.2|283.3|283.1|1243
1614848940000|2021-03-04 09:09:00|283.2|283.1|283.3|283.2|283.3|283.2|283.2|283|11429
1614848950000|2021-03-04 09:09:10|283.4||283.4||283.4||283.3||1000
1614848980000|2021-03-04 09:09:40|283.3||283.4||283.4||283.3||0
1614849000000|2021-03-04 09:10:00||283.3||283.3||283.3||283.3|0
1614849020000|2021-03-04 09:10:20|283.3|283.2|283.4|283.2|283.4|283.2|283.3|283.2|10337
1614849030000|2021-03-04 09:10:30||283.3||283.3||283.3||283.3|0
1614849050000|2021-03-04 09:10:50|283.5|283.4|283.5|283.4|283.6|283.4|283.5|283.4|1395
1614849060000|2021-03-04 09:11:00|||||||||1059
1614849070000|2021-03-04 09:11:10|283.6|283.5|283.7|283.6|283.7|283.6|283.6|283.5|2632
1614849080000|2021-03-04 09:11:20|||||||||1000
1614849120000|2021-03-04 09:12:00|283.8|283.7|283.8|283.6|283.8|283.7|283.7|283.6|11099
1614849130000|2021-03-04 09:12:10|283.7|283.5|283.7|283.5|283.7|283.5|283.6|283.4|3628
1614849160000|2021-03-04 09:12:40|283.6|283.6|283.7|283.5|283.7|283.6|283.6|283.5|505
1614849180000|2021-03-04 09:13:00|283.6|283.4|283.4|283.3|283.6|283.4|283.4|283.3|385
1614849190000|2021-03-04 09:13:10|283.5|283.4|283.5|283.3|283.5|283.4|283.5|283.3|4
1614849200000|2021-03-04 09:13:20|283.4|283.4|283.4|283.3|283.4|283.4|283.4|283.3|371
1614849210000|2021-03-04 09:13:30|||||||||8
1614849220000|2021-03-04 09:13:40|||||||||370
1614849230000|2021-03-04 09:13:50|283.3|283.2|283.3|283.2|283.3|283.2|283.3|283.2|3149
1614849250000|2021-03-04 09:14:10|283.2|283.1|283.3|283.2|283.3|283.2|283.2|283|4835
1614849270000|2021-03-04 09:14:30|||||||||8
1614849280000|2021-03-04 09:14:40|283.4|283.3|283.5|283.3|283.5|283.3|283.4|283.3|3023
1614849290000|2021-03-04 09:14:50||283.4||283.4||283.4||283.4|0
1614849320000|2021-03-04 09:15:20|283.6|283.5|283.6|283.5|283.7|283.6|283.6|283.5|3944
1614849360000|2021-03-04 09:16:00|283.7|283.6|283.8|283.7|283.8|283.7|283.7|283.6|9069
1614849380000|2021-03-04 09:16:20|283.7|283.6|283.8|283.6|283.8|283.6|283.7|283.6|3052
1614849390000|2021-03-04 09:16:30|283.7|283.5|283.7|283.5|283.8|283.6|283.7|283.5|22600
1614849400000|2021-03-04 09:16:40||283.6||283.6||283.6||283.6|0
1614849420000|2021-03-04 09:17:00|283.8|283.7|283.8|283.6|283.8|283.7|283.7|283.6|792
1614849430000|2021-03-04 09:17:10|283.9|283.7|283.9|283.8|283.9|283.8|283.8|283.7|13871
1614849440000|2021-03-04 09:17:20|283.8|283.7|283.9|283.7|283.9|283.7|283.8|283.7|1058
1614849450000|2021-03-04 09:17:30|283.8|283.8|283.8|283.6|283.8|283.8|283.8|283.6|20842
1614849460000|2021-03-04 09:17:40||283.7||283.7||283.7||283.7|1500
1614849470000|2021-03-04 09:17:50|||||||||2175
1614849480000|2021-03-04 09:18:00|283.9||283.9||283.9||283.8||0
1614849500000|2021-03-04 09:18:20|283.8|283.6|283.8|283.7|283.9|283.7|283.8|283.6|7677
1614849510000|2021-03-04 09:18:30||283.6||283.7||283.7||283.6|0
1614849530000|2021-03-04 09:18:50|283.9|283.8|283.9|283.8|283.9|283.8|283.9|283.8|961
1614849550000|2021-03-04 09:19:10|283.8|283.7|283.8|283.7|283.9|283.7|283.8|283.7|5490
1614849570000|2021-03-04 09:19:30|283.7|283.6|283.8|283.6|283.8|283.6|283.7|283.6|3211
1614849600000|2021-03-04 09:20:00|283.7|283.7|283.7|283.6|283.7|283.7|283.7|283.6|1234
1614849620000|2021-03-04 09:20:20|283.6|283.5|283.6|283.5|283.7|283.5|283.6|283.5|2290
1614849630000|2021-03-04 09:20:30|283.5|283.4|283.5|283.4|283.5|283.4|283.5|283.4|2314
1614849650000|2021-03-04 09:20:50|283.4|283.3|283.4|283.3|283.5|283.3|283.4|283.3|357
1614849660000|2021-03-04 09:21:00||283.2||283.2||283.3||283.2|384
1614849670000|2021-03-04 09:21:10||283.3||283.2||283.3||283.2|0
1614849700000|2021-03-04 09:21:40||283.3||283.2||283.3||283.2|0
1614849740000|2021-03-04 09:22:20|283.3|283.3|283.3|283.2|283.3|283.3|283.3|283.2|215
1614849750000|2021-03-04 09:22:30|283.2|283.1|283.2|283.1|283.2|283.1|283.2|283.1|1622
1614849770000|2021-03-04 09:22:50|283.1|283|283.2|283.1|283.2|283.1|283.1|283|5452
1614849780000|2021-03-04 09:23:00|283.3|283.2|283.4|283.3|283.4|283.3|283.3|283.2|5752
1614849790000|2021-03-04 09:23:10|283.3|283.2|283.2|283.1|283.3|283.2|283.2|283.1|463
1614849800000|2021-03-04 09:23:20||283||283.1||283.1||283|0
1614849810000|2021-03-04 09:23:30|||||||||4000
1614849820000|2021-03-04 09:23:40|283.1|283|283.1|283|283.1|283|283.1|283|742
1614849830000|2021-03-04 09:23:50|283.2||283.2||283.2||283.2||0
1614849840000|2021-03-04 09:24:00|283.1|283.1|283.1|283|283.1|283.1|283.1|283|370
1614849900000|2021-03-04 09:25:00|283|282.9|283|282.9|283|282.9|283|282.9|13653
1614849940000|2021-03-04 09:25:40|282.9|282.8|282.9|282.8|282.9|282.8|282.9|282.8|3852
1614849950000|2021-03-04 09:25:50|283|282.7|283.1|282.9|283.1|283|283|282.7|14855
1614849960000|2021-03-04 09:26:00|283||283.1||283.1||283||0
1614849990000|2021-03-04 09:26:30|283|283|283.1|282.9|283.1|283|283|282.9|3884
1614850000000|2021-03-04 09:26:40|283||283.1||283.1||283||0
1614850020000|2021-03-04 09:27:00|283|283|283.1|282.9|283.1|283|283|282.9|36
1614850030000|2021-03-04 09:27:10|283|283|283.1|282.9|283.1|283|283|282.9|3237
1614850070000|2021-03-04 09:27:50|283|283|283.1|283|283.1|283|283|283|200
1614850090000|2021-03-04 09:28:10|283.2|283.1|283.2|283.1|283.2|283.1|283.2|283.1|5050
1614850140000|2021-03-04 09:29:00|283.3|283.2|283.4|283.2|283.4|283.2|283.3|283.2|3167
1614850170000|2021-03-04 09:29:30|283.3|283.3|283.2|283.1|283.3|283.3|283.2|283.1|9112
1614850230000|2021-03-04 09:30:30|283.1|283|283|282.9|283.1|283|283|282.9|5221
1614850250000|2021-03-04 09:30:50|282.9|282.8|282.9|282.8|282.9|282.8|282.9|282.8|292
1614850280000|2021-03-04 09:31:20|283|282.9|283|282.8|283|282.9|283|282.8|3084
1614850290000|2021-03-04 09:31:30|282.9||282.9||282.9||282.9||0
1614850310000|2021-03-04 09:31:50|282.8|282.7|282.8|282.7|282.9|282.8|282.8|282.7|13329
1614850320000|2021-03-04 09:32:00|282.7|282.6|282.7|282.6|282.7|282.6|282.7|282.6|1663
1614850340000|2021-03-04 09:32:20|282.6|282.5|282.6|282.5|282.6|282.6|282.6|282.5|10356
1614850350000|2021-03-04 09:32:30|282.5|282.4|282.6|282.5|282.6|282.5|282.5|282.4|3618
1614850370000|2021-03-04 09:32:50|282.5|282.4|282.6|282.5|282.6|282.5|282.5|282.4|37
1614850380000|2021-03-04 09:33:00|282.7|282.6|282.7|282.6|282.7|282.6|282.7|282.6|12906
1614850390000|2021-03-04 09:33:10|282.8|282.7|282.9|282.8|283|282.9|282.8|282.7|53844
1614850400000|2021-03-04 09:33:20|283|282.9|283.1|283|283.1|283|283|282.9|2251
1614850410000|2021-03-04 09:33:30|283|282.9|283.1|282.9|283.1|283|283|282.8|12145
1614850420000|2021-03-04 09:33:40||283||283||283||283|0
1614850430000|2021-03-04 09:33:50|283|282.9|283|282.9|283|282.9|283|282.8|413
1614850440000|2021-03-04 09:34:00|||||||||370
1614850470000|2021-03-04 09:34:30|282.9|282.8|282.9|282.8|282.9|282.8|282.9|282.7|412
1614850480000|2021-03-04 09:34:40|282.8|282.7|282.8|282.7|282.8|282.8|282.8|282.7|370
1614850490000|2021-03-04 09:34:50||282.6||282.6||282.7||282.6|0
1614850500000|2021-03-04 09:35:00|282.7|282.5|282.7|282.5|282.7|282.5|282.7|282.5|3624
1614850510000|2021-03-04 09:35:10||282.6||282.5||282.6||282.5|2000
1614850520000|2021-03-04 09:35:20|282.6||282.6||282.6||282.6||373
1614850530000|2021-03-04 09:35:30|282.7|282.6|282.7|282.6|282.7|282.6|282.7|282.6|1239
1614850540000|2021-03-04 09:35:40|282.8|282.5|282.8|282.7|282.8|282.7|282.7|282.5|4405
1614850550000|2021-03-04 09:35:50|282.9|282.8|282.9|282.7|282.9|282.8|282.9|282.7|4337
1614850560000|2021-03-04 09:36:00|282.8|282.8|282.8|282.7|282.8|282.8|282.8|282.7|643
1614850580000|2021-03-04 09:36:20|282.7|282.6|282.6|282.5|282.7|282.6|282.6|282.5|5308
1614850640000|2021-03-04 09:37:20|282.5|282.4|282.6|282.5|282.6|282.5|282.5|282.4|7084
1614850650000|2021-03-04 09:37:30|282.5|282.4|282.6|282.5|282.6|282.5|282.5|282.4|5246
1614850670000|2021-03-04 09:37:50|282.5|282.4|282.6|282.5|282.6|282.5|282.5|282.4|1625
1614850690000|2021-03-04 09:38:10|282.5|282.4|282.6|282.4|282.6|282.5|282.4|282.3|12295
1614850700000|2021-03-04 09:38:20|282.7|282.5|282.7|282.6|282.8|282.6|282.7|282.5|2229
1614850710000|2021-03-04 09:38:30|282.6|282.5|282.6|282.4|282.6|282.5|282.6|282.4|556
1614850740000|2021-03-04 09:39:00|282.5||282.5||282.5||282.5||0
1614850750000|2021-03-04 09:39:10|282.6|282.5|282.6|282.4|282.6|282.5|282.6|282.4|3262
1614850770000|2021-03-04 09:39:30|282.5||282.5||282.5||282.5||0
1614850790000|2021-03-04 09:39:50|282.6|282.5|282.5|282.4|282.6|282.5|282.5|282.4|5558
1614850800000|2021-03-04 09:40:00||282.3||282.3||282.4||282.3|6898
1614850810000|2021-03-04 09:40:10|282.4|282.2|282.4|282.3|282.4|282.3|282.3|282.2|4401
1614850820000|2021-03-04 09:40:20||282.2||282.2||282.2||282.2|0
1614850830000|2021-03-04 09:40:30|282.5|282.3|282.5|282.4|282.5|282.4|282.4|282.3|7096
1614850840000|2021-03-04 09:40:40|282.4|282.3|282.4|282.3|282.5|282.3|282.4|282.3|4
1614850850000|2021-03-04 09:40:50|||||||||550
1614850860000|2021-03-04 09:41:00|282.5|282.4|282.5|282.3|282.5|282.4|282.5|282.3|835
1614850880000|2021-03-04 09:41:20|282.6|282.4|282.6|282.4|282.6|282.5|282.6|282.4|0
1614850890000|2021-03-04 09:41:30|282.5|282.3|282.4|282.3|282.5|282.3|282.4|282.3|13815
1614850900000|2021-03-04 09:41:40|282.5|282.4|282.5|282.4|282.5|282.4|282.5|282.3|2000
1614850930000|2021-03-04 09:42:10|282.6|282.5|282.6|282.5|282.6|282.5|282.6|282.5|5396
1614850940000|2021-03-04 09:42:20|282.7|282.6|282.6|282.5|282.8|282.6|282.6|282.5|5285
1614850970000|2021-03-04 09:42:50|282.5|282.4|282.5|282.4|282.5|282.4|282.5|282.4|4728
1614850980000|2021-03-04 09:43:00||282.3||282.3||282.3||282.3|0
1614851060000|2021-03-04 09:44:20|282.4|282.2|282.4|282.2|282.4|282.2|282.3|282.1|12926
1614851070000|2021-03-04 09:44:30|282.3||282.3||282.4||282.3||1500
1614851100000|2021-03-04 09:45:00|282.4|282.1|282.4|282.2|282.4|282.3|282.4|282.1|6762
1614851110000|2021-03-04 09:45:10|282.3||282.3||282.3||282.3||6971
1614851130000|2021-03-04 09:45:30|282.4|282.3|282.4|282.2|282.4|282.3|282.4|282.2|710
1614851140000|2021-03-04 09:45:40||282.3||282.3||282.3||282.3|0
1614851160000|2021-03-04 09:46:00|282.5|282.4|282.5|282.4|282.5|282.4|282.5|282.3|1241
1614851170000|2021-03-04 09:46:10|282.4|282.3|282.5|282.4|282.5|282.4|282.4|282.3|24953
1614851180000|2021-03-04 09:46:20|282.6|282.5|282.6|282.5|282.7|282.5|282.6|282.5|2575
1614851190000|2021-03-04 09:46:30|282.5|282.4|282.5|282.4|282.6|282.4|282.5|282.4|529
1614851200000|2021-03-04 09:46:40|282.6|282.5|282.6|282.5|282.6|282.5|282.6|282.5|0
1614851240000|2021-03-04 09:47:20|282.7|282.6|282.6|282.5|282.7|282.6|282.6|282.5|2110
1614851270000|2021-03-04 09:47:50|282.7|282.6|282.8|282.7|282.8|282.7|282.7|282.6|3408
1614851290000|2021-03-04 09:48:10|||||||||47
1614851370000|2021-03-04 09:49:30|282.9|282.8|282.9|282.8|282.9|282.8|282.9|282.8|7126
1614851440000|2021-03-04 09:50:40|282.8|282.7|282.8|282.7|282.8|282.7|282.8|282.7|8052
1614851460000|2021-03-04 09:51:00|282.9|282.8|282.9|282.8|282.9|282.8|282.9|282.7|1238
1614851470000|2021-03-04 09:51:10|282.8|282.7|282.8|282.7|282.9|282.7|282.8|282.7|1308
1614851530000|2021-03-04 09:52:10|282.9|282.8|283|282.9|283|282.9|282.9|282.8|3809
1614851640000|2021-03-04 09:54:00|283.1|283|283.1|283|283.1|283|283.1|282.9|7302
1614851660000|2021-03-04 09:54:20|283.2|283.1|283.2|283.1|283.2|283.1|283.2|283.1|855
1614851730000|2021-03-04 09:55:30|283.3|283.2|283.3|283.2|283.3|283.2|283.2|283.1|2605
1614851790000|2021-03-04 09:56:30|283.4|283.3|283.4|283.3|283.4|283.3|283.4|283.3|2103
1614851800000|2021-03-04 09:56:40|283.3|283.2|283.3|283.2|283.4|283.2|283.3|283.2|4831
1614851830000|2021-03-04 09:57:10|283.4||283.4||283.4||283.3||2874
1614851840000|2021-03-04 09:57:20|283.3||283.4||283.4||283.3||0
1614851850000|2021-03-04 09:57:30|283.3||283.3||283.4||283.3||0
1614851860000|2021-03-04 09:57:40|283.4||283.4||283.4||283.3||0
1614851870000|2021-03-04 09:57:50|283.3||283.4||283.4||283.3||0
1614851890000|2021-03-04 09:58:10||283.3||283.3||283.3||283.3|5000
1614851920000|2021-03-04 09:58:40|283.5|283.4|283.5|283.3|283.5|283.4|283.5|283.3|9276
1614851960000|2021-03-04 09:59:20|283.4|283.2|283.3|283.2|283.4|283.3|283.3|283.2|3757
1614852000000|2021-03-04 10:00:00|||||||||10000
1614852020000|2021-03-04 10:00:20|283.2|283.1|283.2|283|283.2|283.1|283.2|283|7244
1614852030000|2021-03-04 10:00:30|283.1||283.2||283.2||283.1||6
1614852050000|2021-03-04 10:00:50|283.1||283.1||283.1||283.1||0
1614852100000|2021-03-04 10:01:40|||||||||17500
1614852110000|2021-03-04 10:01:50|283.2|283.1|283.2|283|283.2|283.1|283.2|283|1237
1614852180000|2021-03-04 10:03:00|283.1|282.9|283.1|283|283.1|283|283.1|282.9|15055
1614852190000|2021-03-04 10:03:10|283.2|283.1|283.2|283|283.2|283.1|283.2|283|3125
1614852230000|2021-03-04 10:03:50|283.1||283.1||283.1||283.1||0
1614852240000|2021-03-04 10:04:00|283|282.9|283|282.9|283|282.9|283|282.9|2532
1614852280000|2021-03-04 10:04:40|283.1|283|283.1|282.9|283.1|283|283.1|282.9|7087
1614852290000|2021-03-04 10:04:50||283||282.9||283||282.9|0
1614852300000|2021-03-04 10:05:00|283|283|283.1|283|283.1|283|283|282.9|3072
1614852330000|2021-03-04 10:05:30|283|282.9|283|282.9|283|282.9|283|282.9|1308
1614852340000|2021-03-04 10:05:40|283.1|283|283.1|283|283.1|283|283.1|283|757
1614852370000|2021-03-04 10:06:10|283.2|283.1|283.3|283.1|283.3|283.2|283.2|283|9908
1614852380000|2021-03-04 10:06:20|283.2||283.2||283.3||283.2||0
1614852390000|2021-03-04 10:06:30|283.3|283.2|283.2|283.1|283.3|283.2|283.2|283.1|3555
1614852410000|2021-03-04 10:06:50|283.1|283|283.2|283|283.2|283.1|283.1|283|2571
1614852420000|2021-03-04 10:07:00|283.1|283.1|283.2|283|283.2|283.1|283.1|283|1257
1614852460000|2021-03-04 10:07:40|283.1|282.9|283|282.9|283.1|282.9|283|282.9|6161
1614852470000|2021-03-04 10:07:50|||||||||1061
1614852490000|2021-03-04 10:08:10|283.1|283|283.1|283|283.1|283|283.1|282.9|32
1614852500000|2021-03-04 10:08:20|283|282.9|283|282.8|283|282.9|283|282.8|586
1614852510000|2021-03-04 10:08:30|282.9|282.9|282.8|282.7|282.9|282.9|282.8|282.7|1424
1614852520000|2021-03-04 10:08:40|282.9|282.8|283|282.9|283|282.9|282.9|282.8|5554
1614852570000|2021-03-04 10:09:30|282.9|282.8|282.9|282.7|282.9|282.8|282.8|282.7|6360
1614852600000|2021-03-04 10:10:00||282.8||282.8||282.8||282.7|0
1614852610000|2021-03-04 10:10:10|282.8|282.7|282.8|282.7|282.9|282.7|282.7|282.6|6700
1614852620000|2021-03-04 10:10:20|282.9|282.8|282.9|282.8|282.9|282.8|282.9|282.8|0
1614852630000|2021-03-04 10:10:30|283|282.9|283|282.9|283|282.9|283|282.8|3679
1614852640000|2021-03-04 10:10:40|||||||||100
1614852660000|2021-03-04 10:11:00||282.8||282.9||282.9||282.8|2777
1614852670000|2021-03-04 10:11:10|282.9|282.8|283|282.8|283|282.9|282.9|282.8|1868
1614852680000|2021-03-04 10:11:20|282.9|282.9|282.9|282.8|283|282.9|282.9|282.8|2000
1614852710000|2021-03-04 10:11:50|282.8|282.7|282.8|282.7|282.8|282.7|282.8|282.7|3240
1614852720000|2021-03-04 10:12:00||282.6||282.7||282.7||282.6|1371
1614852740000|2021-03-04 10:12:20|282.9|282.8|282.9|282.7|282.9|282.8|282.9|282.7|3939
1614852770000|2021-03-04 10:12:50|282.8|282.8|282.9|282.7|282.9|282.8|282.8|282.7|1000
1614852830000|2021-03-04 10:13:50|282.8|282.6|282.7|282.5|282.8|282.6|282.7|282.5|8355
1614852850000|2021-03-04 10:14:10|282.6||282.6||282.7||282.6||0
1614852860000|2021-03-04 10:14:20|282.7|282.6|282.7|282.6|282.7|282.6|282.7|282.5|0
1614852870000|2021-03-04 10:14:30|||||||||500
1614852900000|2021-03-04 10:15:00|282.6|282.5|282.7|282.6|282.7|282.6|282.6|282.5|2138
1614852910000|2021-03-04 10:15:10|282.6|282.5|282.6|282.5|282.6|282.5|282.6|282.5|0
1614852930000|2021-03-04 10:15:30|282.7|282.6|282.7|282.6|282.8|282.6|282.7|282.6|7781
1614852940000|2021-03-04 10:15:40|282.6|282.5|282.6|282.5|282.6|282.5|282.6|282.5|3568
1614852950000|2021-03-04 10:15:50|282.5|282.4|282.6|282.4|282.6|282.4|282.5|282.4|2720
1614852960000|2021-03-04 10:16:00|282.5|282.5|282.6|282.4|282.6|282.5|282.5|282.4|394
1614852970000|2021-03-04 10:16:10|282.5||282.5||282.6||282.5||0
1614852980000|2021-03-04 10:16:20|282.4|282.3|282.3|282.1|282.4|282.3|282.3|282.1|10077
1614853000000|2021-03-04 10:16:40|282.4|282.2|282.4|282.2|282.4|282.3|282.4|282.2|3242
1614853050000|2021-03-04 10:17:30|||||||||15
1614853070000|2021-03-04 10:17:50||282.3||282.3||282.3||282.3|0
1614853080000|2021-03-04 10:18:00|282.5|282.4|282.4|282.3|282.5|282.4|282.4|282.3|16428
1614853090000|2021-03-04 10:18:10|||||||||357
1614853100000|2021-03-04 10:18:20|282.5|282.4|282.5|282.3|282.5|282.4|282.5|282.3|0
1614853110000|2021-03-04 10:18:30|282.4|282.4|282.5|282.3|282.5|282.4|282.4|282.3|371
1614853130000|2021-03-04 10:18:50|282.4|282.4|282.4|282.3|282.4|282.4|282.4|282.3|2300
1614853140000|2021-03-04 10:19:00|282.3|282.2|282.4|282.2|282.4|282.2|282.3|282.2|2868
1614853160000|2021-03-04 10:19:20|||||||||1642
1614853170000|2021-03-04 10:19:30|282.3|282.1|282.3|282.2|282.3|282.2|282.2|282.1|4573
1614853180000|2021-03-04 10:19:40|282.2|282.1|282.3|282.1|282.3|282.2|282.2|282.1|2833
1614853190000|2021-03-04 10:19:50||282.2||282.2||282.2||282.2|0
1614853230000|2021-03-04 10:20:30|282.2|282.1|282.2|282.1|282.2|282.1|282.2|282|4107
1614853240000|2021-03-04 10:20:40|282.3|282.2|282.3|282.1|282.3|282.2|282.3|282.1|3471
1614853250000|2021-03-04 10:20:50||282.2||282.2||282.2||282.2|0
1614853260000|2021-03-04 10:21:00|282.4|282.3|282.3|282.2|282.4|282.3|282.3|282.2|14804
1614853270000|2021-03-04 10:21:10||282.1||282.1||282.1||282.1|3689
1614853280000|2021-03-04 10:21:20|282.2||282.3||282.3||282.2||359
1614853290000|2021-03-04 10:21:30|282.2|282|282.2|282.1|282.2|282.1|282.2|282|5742
1614853310000|2021-03-04 10:21:50||282||282||282||282|382
1614853320000|2021-03-04 10:22:00||282.1||282.1||282.1||282.1|0
1614853330000|2021-03-04 10:22:10|282.3|282.2|282.3|282.2|282.3|282.2|282.3|282.1|5721
1614853350000|2021-03-04 10:22:30||282.1||282.1||282.2||282.1|8353
1614853360000|2021-03-04 10:22:40|282.2||282.3||282.3||282.2||512
1614853380000|2021-03-04 10:23:00||282.2||282.2||282.2||282.2|0
1614853390000|2021-03-04 10:23:10|282.2|282.1|282.3|282.1|282.3|282.2|282.2|282.1|562
1614853400000|2021-03-04 10:23:20|282.2||282.3||282.3||282.2||0
1614853480000|2021-03-04 10:24:40||282.2||282.2||282.2||282.1|0
1614853510000|2021-03-04 10:25:10|282.2|282.1|282.2|282.1|282.2|282.1|282.2|282.1|1376
1614853520000|2021-03-04 10:25:20|282.3||282.3||282.3||282.2||1064
1614853530000|2021-03-04 10:25:30|282.2||282.2||282.2||282.2||0
1614853540000|2021-03-04 10:25:40|282.3|282.2|282.3|282.2|282.3|282.2|282.3|282.2|1188
1614853550000|2021-03-04 10:25:50|282.2|282.1|282.3|282.1|282.3|282.1|282.2|282.1|1226
1614853590000|2021-03-04 10:26:30|282.2|282.2|282.3|282.2|282.3|282.2|282.2|282.1|2299
1614853600000|2021-03-04 10:26:40|282.2|282.1|282.2|282.1|282.2|282.1|282.2|282.1|2100
1614853640000|2021-03-04 10:27:20|282.3|282.2|282.2|282.1|282.3|282.2|282.2|282.1|1008
1614853650000|2021-03-04 10:27:30|282.3|282.2|282.3|282.1|282.3|282.2|282.3|282.1|2000
1614853660000|2021-03-04 10:27:40||282.2||282.2||282.2||282.2|0
1614853670000|2021-03-04 10:27:50|282.2|282.1|282.4|282.3|282.4|282.3|282.2|282.1|21464
1614853680000|2021-03-04 10:28:00|282.5|282.4|282.5|282.4|282.5|282.4|282.5|282.3|920
1614853700000|2021-03-04 10:28:20|282.6|282.5|282.6|282.4|282.6|282.5|282.6|282.4|667
1614853710000|2021-03-04 10:28:30|282.5||282.6||282.6||282.5||0
1614853800000|2021-03-04 10:30:00|282.5|282.5|282.5|282.4|282.5|282.5|282.5|282.3|1317
1614853810000|2021-03-04 10:30:10|282.6||282.6||282.6||282.5||5061
1614853820000|2021-03-04 10:30:20||282.5||282.4||282.5||282.4|0
1614853840000|2021-03-04 10:30:40|282.5||282.5||282.5||282.5||0
1614853860000|2021-03-04 10:31:00|282.4|282.3|282.3|282.2|282.5|282.3|282.3|282.2|3412
1614853880000|2021-03-04 10:31:20|282.4|282.3|282.3|282.2|282.4|282.3|282.3|282.2|1116
1614853910000|2021-03-04 10:31:50|282.4|282.3|282.3|282.1|282.4|282.3|282.2|282.1|12516
1614853970000|2021-03-04 10:32:50|282.4|282.2|282.5|282.4|282.5|282.4|282.4|282.2|7657
1614853980000|2021-03-04 10:33:00|282.6|282.5|282.6|282.5|282.7|282.6|282.6|282.4|8396
1614854020000|2021-03-04 10:33:40|282.5|282.4|282.5|282.4|282.5|282.4|282.5|282.4|1308
1614854030000|2021-03-04 10:33:50|||||||||1000
1614854040000|2021-03-04 10:34:00|282.6||282.5||282.6||282.5||0
1614854070000|2021-03-04 10:34:30|282.6|282.5|282.6|282.4|282.6|282.5|282.6|282.4|768
1614854080000|2021-03-04 10:34:40||282.5||282.5||282.5||282.5|0
1614854120000|2021-03-04 10:35:20|282.8|282.6|282.8|282.7|282.8|282.7|282.7|282.6|19351
1614854130000|2021-03-04 10:35:30|282.7|282.6|282.8|282.7|282.8|282.7|282.7|282.6|4330
1614854160000|2021-03-04 10:36:00|||||||||3
1614854170000|2021-03-04 10:36:10|282.7|282.6|282.8|282.6|282.8|282.7|282.7|282.6|3667
1614854190000|2021-03-04 10:36:30|282.7||282.8||282.8||282.7||0
1614854200000|2021-03-04 10:36:40||282.7||282.7||282.7||282.6|2000
1614854210000|2021-03-04 10:36:50|||||||||2747
1614854220000|2021-03-04 10:37:00|282.7|282.6|282.8|282.6|282.8|282.7|282.7|282.6|6048
1614854240000|2021-03-04 10:37:20|282.7||282.7||282.7||282.7||0
1614854250000|2021-03-04 10:37:30|282.8|282.7|282.8|282.6|282.8|282.7|282.8|282.6|1239
1614854270000|2021-03-04 10:37:50||282.7||282.7||282.7||282.6|0
1614854280000|2021-03-04 10:38:00|282.9|282.8|282.9|282.7|282.9|282.8|282.9|282.7|1239
1614854300000|2021-03-04 10:38:20|283|282.8|283|282.8|283|282.9|283|282.8|29240
1614854310000|2021-03-04 10:38:30|282.9|282.9|283.1|283|283.2|283.1|282.9|282.9|60230
1614854320000|2021-03-04 10:38:40|283.2|283.1|282.9|282.7|283.2|283.1|282.9|282.7|65345
1614854330000|2021-03-04 10:38:50|282.8|282.6|282.8|282.6|282.9|282.7|282.6|282.5|11847
1614854340000|2021-03-04 10:39:00|282.9|282.7|282.9|282.7|282.9|282.7|282.9|282.7|0
1614854350000|2021-03-04 10:39:10|282.8|282.6|282.8|282.6|282.8|282.6|282.7|282.6|3748
1614854390000|2021-03-04 10:39:50||282.7||282.7||282.7||282.7|0
1614854400000|2021-03-04 10:40:00|||||||||900
1614854410000|2021-03-04 10:40:10|283|282.9|283|282.9|283|282.9|283|282.8|48716
1614854420000|2021-03-04 10:40:20|283.2|283.1|283.3|283.1|283.3|283.2|283.2|283.1|49063
1614854430000|2021-03-04 10:40:30|283.2|283.3|282.7|282.5|283.4|283.3|282.6|282.4|451882
1614854440000|2021-03-04 10:40:40|282.8|282.6|282.7|282.5|282.8|282.6|282.6|282.5|17471
1614854460000|2021-03-04 10:41:00|282.6||282.6||282.6||282.6||0
1614854490000|2021-03-04 10:41:30|282.7|282.6|282.7|282.6|282.7|282.6|282.6|282.5|10042
1614854500000|2021-03-04 10:41:40|282.6|282.5|282.6|282.5|282.7|282.5|282.6|282.5|2040
1614854510000|2021-03-04 10:41:50|282.5|282.4|282.6|282.4|282.6|282.4|282.5|282.4|832
1614854530000|2021-03-04 10:42:10|282.7|282.5|282.7|282.5|282.7|282.6|282.7|282.5|10811
1614854550000|2021-03-04 10:42:30|282.6||282.7||282.7||282.6||0
1614854580000|2021-03-04 10:43:00|282.6|282.4|282.6|282.4|282.7|282.5|282.6|282.4|10822
1614854600000|2021-03-04 10:43:20||282.5||282.4||282.5||282.4|0
1614854610000|2021-03-04 10:43:30||282.5||282.5||282.5||282.5|126
1614854620000|2021-03-04 10:43:40|282.7|282.6|282.8|282.6|282.8|282.7|282.7|282.6|48080
1614854630000|2021-03-04 10:43:50||282.7||282.7||282.7||282.6|1063
1614854720000|2021-03-04 10:45:20|282.7|282.6|282.7|282.6|282.7|282.6|282.7|282.5|3570
1614854740000|2021-03-04 10:45:40|282.8|282.7|282.8|282.7|282.8|282.7|282.7|282.6|4557
1614854780000|2021-03-04 10:46:20|282.9|282.8|282.9|282.8|283|282.9|282.9|282.8|8699
1614854810000|2021-03-04 10:46:50|283||283||283||283||0
1614854820000|2021-03-04 10:47:00|282.9||283||283||282.9||0
1614854830000|2021-03-04 10:47:10|282.9||282.9||283||282.9||0
1614854840000|2021-03-04 10:47:20|283|282.9|283|282.9|283|282.9|283|282.8|0
1614854880000|2021-03-04 10:48:00|283.1|283|283.1|283|283.1|283|283|282.9|17494
1614854890000|2021-03-04 10:48:10|283|282.9|283|282.9|283|282.9|283|282.8|1308
1614854900000|2021-03-04 10:48:20||282.8||282.8||282.8||282.8|1287
1614854930000|2021-03-04 10:48:50|282.9||282.9||282.9||282.9||0
1614854950000|2021-03-04 10:49:10|282.8|282.7|282.8|282.6|282.8|282.7|282.8|282.6|4953
1614854960000|2021-03-04 10:49:20||282.7||282.7||282.7||282.7|0
1614855000000|2021-03-04 10:50:00|282.7|282.6|282.6|282.5|282.7|282.6|282.6|282.5|7212
1614855030000|2021-03-04 10:50:30|282.5|282.4|282.5|282.4|282.6|282.5|282.5|282.4|731
1614855040000|2021-03-04 10:50:40|||||||||2767
1614855050000|2021-03-04 10:50:50|282.6|282.5|282.6|282.4|282.6|282.5|282.6|282.4|3240
1614855080000|2021-03-04 10:51:20|||||||||100
1614855100000|2021-03-04 10:51:40||282.5||282.5||282.5||282.5|0
1614855120000|2021-03-04 10:52:00|282.7|282.6|282.8|282.7|282.8|282.7|282.7|282.6|7398
1614855130000|2021-03-04 10:52:10|282.7|282.6|282.7|282.5|282.7|282.6|282.7|282.5|1328
1614855140000|2021-03-04 10:52:20||282.6||282.6||282.6||282.5|0
1614855170000|2021-03-04 10:52:50|282.6|282.5|282.6|282.4|282.6|282.5|282.6|282.4|738
1614855180000|2021-03-04 10:53:00||282.5||282.4||282.5||282.4|0
1614855190000|2021-03-04 10:53:10||282.5||282.5||282.5||282.5|0
1614855200000|2021-03-04 10:53:20|282.8|282.6|282.8|282.6|282.8|282.7|282.7|282.6|7345
1614855240000|2021-03-04 10:54:00|282.7|282.5|282.7|282.5|282.7|282.5|282.6|282.4|11075
1614855270000|2021-03-04 10:54:30||282.6||282.6||282.6||282.6|0
1614855280000|2021-03-04 10:54:40|282.8||282.8||282.8||282.8||1329
1614855290000|2021-03-04 10:54:50||282.7||282.7||282.7||282.6|0
1614855320000|2021-03-04 10:55:20|282.9||282.8||282.9||282.8||270
1614855340000|2021-03-04 10:55:40|282.9|282.8|282.9|282.8|282.9|282.8|282.9|282.7|2321
1614855370000|2021-03-04 10:56:10|282.8|282.7|282.8|282.7|282.8|282.7|282.8|282.7|1379
1614855380000|2021-03-04 10:56:20|282.9|282.8|282.9|282.8|282.9|282.8|282.9|282.8|0
1614855390000|2021-03-04 10:56:30|282.8|282.7|282.8|282.7|282.8|282.7|282.8|282.7|872
1614855400000|2021-03-04 10:56:40|||||||||1159
1614855420000|2021-03-04 10:57:00|282.9|282.8|282.9|282.7|282.9|282.8|282.8|282.7|444
1614855430000|2021-03-04 10:57:10|282.8|282.6|282.9|282.7|282.9|282.7|282.8|282.6|0
1614855440000|2021-03-04 10:57:20||282.8||282.8||282.8||282.7|0
1614855450000|2021-03-04 10:57:30|282.8|282.7|282.8|282.7|282.9|282.7|282.8|282.7|361
1614855480000|2021-03-04 10:58:00|282.7|282.6|282.8|282.7|282.8|282.7|282.7|282.6|3336
1614855490000|2021-03-04 10:58:10||282.6||282.7||282.7||282.6|463
1614855500000|2021-03-04 10:58:20||282.6||282.7||282.7||282.6|0
1614855520000|2021-03-04 10:58:40|282.9||282.9||282.9||282.9||0
1614855670000|2021-03-04 11:01:10||282.8||282.8||282.8||282.8|0
1614855680000|2021-03-04 11:01:20|283|282.9|283|282.8|283|282.9|283|282.8|3863
1614855710000|2021-03-04 11:01:50||282.9||282.9||282.9||282.9|1701
1614855720000|2021-03-04 11:02:00||282.8||282.8||282.9||282.8|2148
1614855740000|2021-03-04 11:02:20||282.9||282.9||282.9||282.9|0
1614855770000|2021-03-04 11:02:50|||||||||400
1614855840000|2021-03-04 11:04:00|282.9|282.8|282.9|282.8|283|282.8|282.9|282.8|3762
1614855850000|2021-03-04 11:04:10|283|282.9|283|282.9|283|282.9|283|282.9|706
1614855900000|2021-03-04 11:05:00|282.9|282.8|283|282.8|283|282.9|282.9|282.8|9512
1614855910000|2021-03-04 11:05:10||282.9||282.9||282.9||282.9|2000
1614855930000|2021-03-04 11:05:30|||||||||2000
1614855960000|2021-03-04 11:06:00|||||||||50
1614855990000|2021-03-04 11:06:30|282.9|282.8|283|282.9|283|282.9|282.9|282.8|18602
1614856000000|2021-03-04 11:06:40|283.1||283.1||283.1||283.1||0
1614856010000|2021-03-04 11:06:50|283||283||283||283||0
1614856070000|2021-03-04 11:07:50|282.9|282.8|283|282.8|283|282.8|282.9|282.8|3267
1614856080000|2021-03-04 11:08:00||282.9||282.9||282.9||282.9|0
1614856090000|2021-03-04 11:08:10||282.8||282.8||282.8||282.8|0
1614856120000|2021-03-04 11:08:40||282.9||282.9||282.9||282.9|0
1614856130000|2021-03-04 11:08:50|283.1|283|282.9|282.8|283.1|283|282.9|282.8|18604
1614856140000|2021-03-04 11:09:00|283.1|283|283.2|283.1|283.2|283.1|283.1|283|42732
1614856200000|2021-03-04 11:10:00|283.1|283|283.3|283.2|283.4|283.3|283.1|283|28112
1614856210000|2021-03-04 11:10:10|283.2|283.1|283.2|283|283.2|283.1|283.1|283|4647
1614856230000|2021-03-04 11:10:30|283.1|283.1|283.1|283|283.2|283.1|283.1|283|3171
1614856240000|2021-03-04 11:10:40|283|282.9|283|282.9|283|282.9|283|282.8|0
1614856260000|2021-03-04 11:11:00|283.2|283.1|283|282.9|283.2|283.1|283|282.9|94434
1614856270000|2021-03-04 11:11:10||282.8||282.9||282.9||282.8|145
1614856300000|2021-03-04 11:11:40|282.9|282.8|282.9|282.8|282.9|282.8|282.9|282.8|1508
1614856320000|2021-03-04 11:12:00|282.8|282.7|282.8|282.6|282.8|282.7|282.7|282.6|3567
1614856340000|2021-03-04 11:12:20||282.7||282.6||282.7||282.6|0
1614856370000|2021-03-04 11:12:50|282.7|282.5|282.6|282.4|282.7|282.5|282.5|282.4|5126
1614856380000|2021-03-04 11:13:00|282.5|282.5|282.5|282.3|282.5|282.5|282.5|282.3|5
1614856390000|2021-03-04 11:13:10||282.4||282.3||282.4||282.3|0
1614856400000|2021-03-04 11:13:20|282.4|282.2|282.4|282.2|282.4|282.2|282.4|282.2|0
1614856410000|2021-03-04 11:13:30||282.3||282.2||282.3||282.2|0
1614856420000|2021-03-04 11:13:40|282.3||282.3||282.4||282.3||300
1614856430000|2021-03-04 11:13:50|282.2|282.1|282.3|282.1|282.3|282.1|282.2|282.1|1240
1614856440000|2021-03-04 11:14:00|282.2|282|282.2|282|282.2|282|282.2|282|0
1614856460000|2021-03-04 11:14:20|282.3|282.2|282.3|282.2|282.3|282.2|282.2|282|18126
1614856490000|2021-03-04 11:14:50||282.1||282.2||282.2||282.1|0
1614856500000|2021-03-04 11:15:00|282.2|282.1|282.3|282.1|282.3|282.1|282.2|282.1|2855
1614856510000|2021-03-04 11:15:10|282.2||282.2||282.3||282.2||0
1614856520000|2021-03-04 11:15:20|282.3|282.2|282.3|282.1|282.3|282.2|282.3|282.1|1836
1614856550000|2021-03-04 11:15:50||282.2||282.2||282.2||282.2|150
1614856570000|2021-03-04 11:16:10||282.1||282.1||282.1||282.1|0
1614856580000|2021-03-04 11:16:20||282.2||282.2||282.2||282.2|0
1614856600000|2021-03-04 11:16:40|||||||||7220
1614856610000|2021-03-04 11:16:50||282.1||282.1||282.2||282.1|2007
1614856620000|2021-03-04 11:17:00|282.2||282.2||282.2||282.2||0
1614856630000|2021-03-04 11:17:10|282.3|282.2|282.4|282.2|282.4|282.2|282.3|282.1|13925
1614856640000|2021-03-04 11:17:20|282.3||282.3||282.3||282.3||0
1614856650000|2021-03-04 11:17:30|282.2|282.1|282.2|282.1|282.3|282.1|282.2|282.1|1149
1614856660000|2021-03-04 11:17:40|282.1|282|282.2|282|282.2|282|282.1|282|590
1614856680000|2021-03-04 11:18:00||282.1||282||282.1||282|0
1614856730000|2021-03-04 11:18:50||282.1||282.1||282.1||282.1|0
1614856750000|2021-03-04 11:19:10|282.4|282.3|282.5|282.3|282.5|282.4|282.4|282.3|38558
1614856760000|2021-03-04 11:19:20||282.4||282.4||282.4||282.3|0
1614856770000|2021-03-04 11:19:30|282.4|282.3|282.4|282.2|282.4|282.3|282.3|282.2|26
1614856780000|2021-03-04 11:19:40|282.3|282.1|282.3|282.1|282.3|282.1|282.3|282.1|6299
1614856800000|2021-03-04 11:20:00|282.4|282.2|282.5|282.3|282.5|282.4|282.4|282.2|12271
1614856810000|2021-03-04 11:20:10|282.4||282.4||282.5||282.4||0
1614856820000|2021-03-04 11:20:20|282.5||282.5||282.5||282.5||0
1614856860000|2021-03-04 11:21:00|282.4|282.2|282.3|282.2|282.4|282.3|282.3|282.2|16111
1614856870000|2021-03-04 11:21:10|282.4|282.3|282.4|282.2|282.4|282.3|282.4|282.2|1000
1614856880000|2021-03-04 11:21:20||282.3||282.3||282.3||282.3|0
1614856940000|2021-03-04 11:22:20|282.5|282.4|282.4|282.3|282.5|282.4|282.4|282.3|3273
1614856980000|2021-03-04 11:23:00|282.3|282.2|282.3|282.2|282.4|282.2|282.3|282.1|5079
1614856990000|2021-03-04 11:23:10||282.1||282.1||282.1||282.1|1842
1614857000000|2021-03-04 11:23:20||282.2||282.1||282.2||282.1|0
1614857010000|2021-03-04 11:23:30||282.2||282.2||282.2||282.2|0
1614857020000|2021-03-04 11:23:40||282.1||282.2||282.2||282.1|0
1614857050000|2021-03-04 11:24:10||282.1||282.1||282.1||282.1|0
1614857060000|2021-03-04 11:24:20||282.2||282.2||282.2||282.2|0
1614857100000|2021-03-04 11:25:00||282.1||282.2||282.2||282.1|0
1614857110000|2021-03-04 11:25:10||282.1||282.2||282.2||282.1|0
1614857130000|2021-03-04 11:25:30||282.1||282.2||282.2||282.1|0
1614857140000|2021-03-04 11:25:40|282.2|282.1|282.2|282.1|282.2|282.1|282.2|282.1|10
1614857150000|2021-03-04 11:25:50|||||||||782
1614857160000|2021-03-04 11:26:00|282.3|282.2|282.3|282.2|282.3|282.2|282.2|282.1|6389
1614857170000|2021-03-04 11:26:10|282.2|282.1|282.3|282.1|282.3|282.1|282.2|282.1|7377
1614857180000|2021-03-04 11:26:20|282.2||282.2||282.2||282.2||0
1614857260000|2021-03-04 11:27:40|282.4|282.3|282.4|282.3|282.5|282.4|282.4|282.3|45283
1614857270000|2021-03-04 11:27:50|282.3|282.2|282.3|282.2|282.4|282.2|282.3|282.2|1594
1614857300000|2021-03-04 11:28:20|282.2|282.1|282.2|282.1|282.3|282.1|282.2|282.1|17
1614857350000|2021-03-04 11:29:10|282.3|282.2|282.3|282.1|282.3|282.2|282.3|282.1|2507
1614857360000|2021-03-04 11:29:20||282.2||282.1||282.2||282.1|0
1614857370000|2021-03-04 11:29:30||282.2||282.1||282.2||282.1|0
1614857380000|2021-03-04 11:29:40|282.2||282.3||282.3||282.2||0
1614857410000|2021-03-04 11:30:10|282.2||282.2||282.2||282.2||0
1614857430000|2021-03-04 11:30:30|282.1|282|282.2|282|282.2|282|282.1|282|1007
1614857440000|2021-03-04 11:30:40|282.1||282.1||282.1||282.1||0
1614857450000|2021-03-04 11:30:50|282.3|282.2|282.3|282.2|282.4|282.2|282.3|282.1|50498
1614857460000|2021-03-04 11:31:00|282.4|282.1|282.4|282.2|282.4|282.3|282.3|282.1|14160
1614857470000|2021-03-04 11:31:10|282.3|282.3|282.4|282.2|282.4|282.3|282.3|282.2|0
1614857480000|2021-03-04 11:31:20|282.6|282.3|282.6|282.5|282.7|282.6|282.4|282.3|99300
1614857490000|2021-03-04 11:31:30|282.7||282.6||282.7||282.6||0
1614857500000|2021-03-04 11:31:40|282.5|282.4|282.5|282.4|282.6|282.4|282.5|282.4|1004
1614857510000|2021-03-04 11:31:50|282.6|282.5|282.5|282.4|282.6|282.5|282.5|282.4|12500
1614857530000|2021-03-04 11:32:10|282.6|282.5|282.7|282.5|282.7|282.5|282.6|282.5|9915
1614857550000|2021-03-04 11:32:30|282.6||282.7||282.7||282.6||0
1614857560000|2021-03-04 11:32:40|282.6||282.6||282.6||282.6||0
1614857580000|2021-03-04 11:33:00|282.5|282.4|282.6|282.4|282.6|282.4|282.5|282.4|421
1614857610000|2021-03-04 11:33:30||282.5||282.5||282.5||282.5|0
1614857620000|2021-03-04 11:33:40|282.5|282.4|282.5|282.4|282.6|282.4|282.5|282.4|1239
1614857640000|2021-03-04 11:34:00|282.4|282.3|282.4|282.2|282.4|282.3|282.4|282.2|0
1614857650000|2021-03-04 11:34:10|282.3||282.3||282.3||282.3||0
1614857890000|2021-03-04 11:38:10|||||||||1000
1614857920000|2021-03-04 11:38:40|282.4|282.3|282.5|282.4|282.6|282.5|282.4|282.3|18666
1614857930000|2021-03-04 11:38:50|282.6|282.5|282.6|282.5|282.6|282.5|282.6|282.4|3211
1614857940000|2021-03-04 11:39:00|282.7|282.6|282.8|282.6|282.8|282.6|282.7|282.5|4548
1614857950000|2021-03-04 11:39:10|282.7|282.7|282.8|282.6|282.8|282.7|282.7|282.6|1056
1614857960000|2021-03-04 11:39:20|282.9|282.7|282.9|282.7|282.9|282.7|282.9|282.7|0
1614857970000|2021-03-04 11:39:30||282.8||282.8||282.8||282.8|0
1614857980000|2021-03-04 11:39:40|282.8|282.7|282.8|282.7|282.9|282.8|282.8|282.7|988
1614858010000|2021-03-04 11:40:10||282.6||282.7||282.7||282.6|0
1614858020000|2021-03-04 11:40:20|282.9|282.8|282.9|282.7|282.9|282.8|282.9|282.7|709
1614858030000|2021-03-04 11:40:30||282.8||282.8||282.8||282.8|0
1614858050000|2021-03-04 11:40:50|283||283||283||283||5753
1614858070000|2021-03-04 11:41:10|282.9||282.9||282.9||282.9||0
1614858090000|2021-03-04 11:41:30|282.8|282.7|282.9|282.8|282.9|282.8|282.8|282.7|11880
1614858100000|2021-03-04 11:41:40|282.8|282.7|282.8|282.7|282.8|282.7|282.8|282.7|715
1614858140000|2021-03-04 11:42:20|282.9|282.8|283.1|283|283.1|283|282.9|282.8|65297
1614858150000|2021-03-04 11:42:30|||||||||1000
1614858170000|2021-03-04 11:42:50|283|282.9|282.9|282.8|283|282.9|282.9|282.8|4895
1614858230000|2021-03-04 11:43:50|282.8|282.7|282.8|282.7|282.8|282.7|282.8|282.6|3987
1614858250000|2021-03-04 11:44:10|282.7|282.6|282.7|282.6|282.8|282.6|282.7|282.6|10
1614858260000|2021-03-04 11:44:20|282.6|282.5|282.6|282.5|282.7|282.5|282.6|282.5|3818
1614858290000|2021-03-04 11:44:50|282.7|282.6|282.7|282.6|282.7|282.6|282.7|282.6|6663
1614858300000|2021-03-04 11:45:00|282.8|282.7|282.7|282.6|282.8|282.7|282.7|282.6|0
1614858320000|2021-03-04 11:45:20||282.5||282.6||282.6||282.5|0
1614858360000|2021-03-04 11:46:00|282.6|282.5|282.7|282.5|282.7|282.6|282.6|282.5|1249
1614858370000|2021-03-04 11:46:10|282.6||282.6||282.6||282.6||0
1614858380000|2021-03-04 11:46:20||282.4||282.4||282.4||282.4|0
1614858390000|2021-03-04 11:46:30||282.5||282.5||282.5||282.5|0
1614858400000|2021-03-04 11:46:40||282.4||282.5||282.5||282.4|0
1614858410000|2021-03-04 11:46:50||282.4||282.5||282.5||282.4|0
1614858420000|2021-03-04 11:47:00|282.5|282.4|282.5|282.4|282.5|282.4|282.5|282.4|0
1614858430000|2021-03-04 11:47:10|282.6|282.5|282.6|282.5|282.6|282.5|282.6|282.5|2013
1614858500000|2021-03-04 11:48:20||282.4||282.5||282.5||282.4|1880
1614858540000|2021-03-04 11:49:00|||||||||2000
1614858560000|2021-03-04 11:49:20|282.5|282.4|282.6|282.4|282.6|282.4|282.5|282.4|19
1614858580000|2021-03-04 11:49:40|282.5||282.5||282.5||282.5||0
1614858610000|2021-03-04 11:50:10|282.4|282.3|282.5|282.3|282.5|282.4|282.4|282.3|232
1614858620000|2021-03-04 11:50:20||282.4||282.4||282.4||282.4|0
1614858630000|2021-03-04 11:50:30|282.6|282.5|282.6|282.4|282.6|282.5|282.6|282.4|5831
1614858650000|2021-03-04 11:50:50|282.7|282.5|282.7|282.5|282.7|282.5|282.7|282.5|0
1614858660000|2021-03-04 11:51:00|282.6||282.6||282.6||282.6||0
1614858680000|2021-03-04 11:51:20|282.7|282.6|282.7|282.6|282.7|282.6|282.7|282.5|1525
1614858740000|2021-03-04 11:52:20|282.8|282.7|282.8|282.6|282.8|282.7|282.7|282.6|11234
1614858750000|2021-03-04 11:52:30|282.7|282.5|282.6|282.5|282.7|282.5|282.6|282.5|1862
1614858760000|2021-03-04 11:52:40|282.5|282.4|282.6|282.4|282.6|282.4|282.5|282.4|0
1614858790000|2021-03-04 11:53:10||282.5||282.5||282.5||282.5|0
1614858800000|2021-03-04 11:53:20||282.4||282.4||282.4||282.4|5
1614858840000|2021-03-04 11:54:00||282.5||282.4||282.5||282.4|0
1614858890000|2021-03-04 11:54:50||282.5||282.5||282.5||282.5|0
1614858900000|2021-03-04 11:55:00||282.4||282.4||282.4||282.4|0
1614858920000|2021-03-04 11:55:20|282.5||282.5||282.5||282.5||0
1614858930000|2021-03-04 11:55:30|282.6|282.5|282.6|282.5|282.6|282.5|282.6|282.5|0
1614858950000|2021-03-04 11:55:50||282.4||282.5||282.5||282.4|0
1614858960000|2021-03-04 11:56:00||282.4||282.4||282.4||282.4|0
1614858970000|2021-03-04 11:56:10|282.5|282.3|282.5|282.3|282.5|282.3|282.5|282.3|2197
1614858990000|2021-03-04 11:56:30|282.4||282.4||282.4||282.4||0
1614859050000|2021-03-04 11:57:30|282.3|282.2|282.3|282.2|282.3|282.2|282.3|282.2|1035
1614859060000|2021-03-04 11:57:40|282.4||282.4||282.4||282.4||0
1614859070000|2021-03-04 11:57:50|282.3|282.1|282.4|282.2|282.4|282.2|282.3|282.1|10726
1614859080000|2021-03-04 11:58:00|282.3||282.4||282.4||282.3||0
1614859090000|2021-03-04 11:58:10|282.3||282.3||282.3||282.3||1905
1614859110000|2021-03-04 11:58:30|282.4||282.3||282.4||282.3||0
1614859140000|2021-03-04 11:59:00|282.4|282.3|282.4|282.3|282.4|282.3|282.4|282.3|2151
1614859150000|2021-03-04 11:59:10|282.3|282.2|282.3|282.2|282.4|282.2|282.3|282.2|5265
1614859160000|2021-03-04 11:59:20|282.4||282.4||282.4||282.4||0
1614859170000|2021-03-04 11:59:30|282.3||282.3||282.3||282.3||0
1614859190000|2021-03-04 11:59:50|282.2|282.1|282.2|282.1|282.3|282.1|282.2|282.1|716
1614859210000|2021-03-04 12:00:10|282.3||282.3||282.3||282.3||1000
1614859260000|2021-03-04 12:01:00||282.2||282.2||282.2||282.2|0
1614859270000|2021-03-04 12:01:10|282.4|282.3|282.3|282.2|282.4|282.3|282.3|282.2|887
1614859290000|2021-03-04 12:01:30||282.1||282.2||282.2||282.1|0
1614859460000|2021-03-04 12:04:20|282.2|282.1|282.3|282.1|282.3|282.1|282.2|282.1|4433
1614859470000|2021-03-04 12:04:30|282.2|282.2|282.3|282.1|282.3|282.2|282.2|282.1|8086
1614859500000|2021-03-04 12:05:00|282.2|282.2|282.2|282.1|282.2|282.2|282.2|282.1|4070
1614859510000|2021-03-04 12:05:10|282.1|282|282.1|282|282.2|282|282.1|282|242
1614859520000|2021-03-04 12:05:20|282|281.9|282|281.9|282|281.9|282|281.9|20805
1614859580000|2021-03-04 12:06:20|281.9|281.8|281.9|281.7|281.9|281.8|281.8|281.7|3859
1614859590000|2021-03-04 12:06:30|281.8|281.6|281.8|281.6|281.8|281.6|281.8|281.6|11044
1614859630000|2021-03-04 12:07:10|281.7||281.7||281.7||281.7||0
1614859640000|2021-03-04 12:07:20|281.6|281.5|281.6|281.5|281.6|281.5|281.6|281.5|4031
1614859670000|2021-03-04 12:07:50|281.5|281.4|281.5|281.4|281.6|281.4|281.5|281.4|16208
1614859760000|2021-03-04 12:09:20|281.6|281.5|281.7|281.5|281.7|281.6|281.6|281.5|9503
1614859790000|2021-03-04 12:09:50|281.6||281.6||281.6||281.6||0
1614859810000|2021-03-04 12:10:10||281.4||281.5||281.5||281.4|6218
1614859840000|2021-03-04 12:10:40|281.7|281.6|281.7|281.6|281.7|281.6|281.7|281.5|5765
1614859860000|2021-03-04 12:11:00|281.8|281.7|281.7|281.5|281.8|281.7|281.7|281.5|65531
1614859870000|2021-03-04 12:11:10|281.6||281.7||281.7||281.6||0
1614859900000|2021-03-04 12:11:40|281.6||281.6||281.7||281.6||0
1614859910000|2021-03-04 12:11:50||281.4||281.4||281.5||281.4|11056
1614859920000|2021-03-04 12:12:00||281.5||281.5||281.5||281.5|0
1614860000000|2021-03-04 12:13:20|||||||||1196
1614860110000|2021-03-04 12:15:10|||||||||100
1614860120000|2021-03-04 12:15:20||281.4||281.5||281.5||281.4|3351
1614860140000|2021-03-04 12:15:40|281.7|281.6|281.7|281.5|281.7|281.6|281.6|281.5|12269
1614860160000|2021-03-04 12:16:00|281.6||281.6||281.6||281.6||0
1614860230000|2021-03-04 12:17:10|281.5|281.4|281.6|281.4|281.6|281.5|281.5|281.4|12458
1614860240000|2021-03-04 12:17:20||281.5||281.5||281.5||281.5|750
1614860250000|2021-03-04 12:17:30|281.7|281.4|281.7|281.6|281.7|281.6|281.7|281.4|9380
1614860270000|2021-03-04 12:17:50||281.5||281.5||281.5||281.5|6324
1614860290000|2021-03-04 12:18:10|281.6|281.6|281.7|281.5|281.7|281.6|281.6|281.5|24
1614860330000|2021-03-04 12:18:50||281.6||281.6||281.6||281.6|0
1614860350000|2021-03-04 12:19:10|281.6|281.5|281.6|281.5|281.6|281.5|281.6|281.5|8476
1614860360000|2021-03-04 12:19:20|281.7|281.6|281.7|281.5|281.7|281.6|281.7|281.5|1239
1614860410000|2021-03-04 12:20:10|281.9|281.6|281.8|281.7|281.9|281.7|281.8|281.6|33445
1614860420000|2021-03-04 12:20:20|281.7|281.6|281.7|281.6|281.7|281.6|281.7|281.6|1857
1614860430000|2021-03-04 12:20:30|||||||||1300
1614860560000|2021-03-04 12:22:40|281.6|281.5|281.5|281.4|281.6|281.5|281.5|281.4|19166
1614860570000|2021-03-04 12:22:50|281.4|281.3|281.4|281.3|281.4|281.3|281.4|281.3|673
1614860580000|2021-03-04 12:23:00|281.5|281.4|281.5|281.3|281.5|281.4|281.5|281.3|6440
1614860590000|2021-03-04 12:23:10||281.4||281.4||281.4||281.4|0
1614860600000|2021-03-04 12:23:20||281.3||281.4||281.4||281.3|0
1614860720000|2021-03-04 12:25:20||281.3||281.4||281.4||281.3|3166
1614860760000|2021-03-04 12:26:00|281.6|281.5|281.6|281.5|281.6|281.5|281.6|281.5|5834
1614860780000|2021-03-04 12:26:20||281.4||281.5||281.5||281.4|0
1614860800000|2021-03-04 12:26:40||281.4||281.4||281.4||281.4|2125
1614860810000|2021-03-04 12:26:50|281.5||281.5||281.5||281.5||0
1614860820000|2021-03-04 12:27:00|281.6||281.6||281.6||281.5||0
1614860830000|2021-03-04 12:27:10||281.5||281.5||281.5||281.5|0
1614860840000|2021-03-04 12:27:20||281.4||281.4||281.4||281.4|0
1614860860000|2021-03-04 12:27:40|281.5|281.3|281.6|281.4|281.6|281.5|281.5|281.3|11296
1614860890000|2021-03-04 12:28:10||281.5||281.5||281.5||281.5|0
1614860920000|2021-03-04 12:28:40|281.7|281.6|281.8|281.7|281.8|281.7|281.7|281.6|7709
1614860970000|2021-03-04 12:29:30|||||||||3778
1614861010000|2021-03-04 12:30:10|281.9|281.8|282|281.8|282|281.8|281.9|281.8|1809
1614861040000|2021-03-04 12:30:40|281.9|281.9|281.9|281.8|281.9|281.9|281.9|281.8|1834
1614861050000|2021-03-04 12:30:50|282||282||282||282||0
1614861070000|2021-03-04 12:31:10||281.9||281.9||281.9||281.9|1256
1614861100000|2021-03-04 12:31:40|281.9|281.8|281.9|281.8|281.9|281.8|281.9|281.8|450
1614861120000|2021-03-04 12:32:00|281.8|281.7|281.9|281.7|281.9|281.7|281.8|281.7|2503
1614861150000|2021-03-04 12:32:30|282|281.8|281.9|281.8|282|281.8|281.9|281.7|8166
1614861170000|2021-03-04 12:32:50|281.8|281.7|281.8|281.7|281.8|281.7|281.8|281.7|66
1614861180000|2021-03-04 12:33:00|281.7|281.6|281.8|281.6|281.8|281.7|281.7|281.6|9207
1614861190000|2021-03-04 12:33:10||281.7||281.7||281.7||281.7|0
1614861210000|2021-03-04 12:33:30|||||||||125
1614861220000|2021-03-04 12:33:40|281.9|281.8|281.8|281.7|281.9|281.8|281.8|281.7|6673
1614861230000|2021-03-04 12:33:50|281.7|281.6|281.8|281.6|281.8|281.6|281.7|281.6|4212
1614861240000|2021-03-04 12:34:00|281.9|281.7|281.9|281.7|281.9|281.7|281.9|281.7|0
1614861250000|2021-03-04 12:34:10|281.8||281.8||281.9||281.8||0
1614861280000|2021-03-04 12:34:40|281.7|281.6|281.8|281.7|281.8|281.7|281.7|281.6|1836
1614861300000|2021-03-04 12:35:00|281.9|281.8|282|281.8|282|281.8|281.9|281.7|1292
1614861320000|2021-03-04 12:35:20|281.9|281.7|281.9|281.7|281.9|281.7|281.8|281.7|7417
1614861330000|2021-03-04 12:35:30|282|281.8|282|281.9|282|281.9|282|281.8|1000
1614861340000|2021-03-04 12:35:40||281.8||281.9||281.9||281.8|0
1614861460000|2021-03-04 12:37:40|||||||||10000
1614861490000|2021-03-04 12:38:10||281.8||281.9||281.9||281.8|4585
1614861510000|2021-03-04 12:38:30|282.1|282|282.1|282|282.1|282|282.1|282|16851
1614861530000|2021-03-04 12:38:50|282.2|282.1|282.2|282|282.2|282.1|282.1|282|3212
1614861600000|2021-03-04 12:40:00||282.1||282.1||282.1||282.1|0
1614861610000|2021-03-04 12:40:10|282.3|282.2|282.3|282.2|282.3|282.2|282.3|282.2|4908
1614861650000|2021-03-04 12:40:50|282.2|282.1|282.2|282.1|282.2|282.1|282.2|282.1|9551
1614861660000|2021-03-04 12:41:00|282.1|282|282.2|282|282.2|282.1|282.1|282|1793
1614861670000|2021-03-04 12:41:10|||||||||222
1614861710000|2021-03-04 12:41:50||282.1||282.1||282.1||282.1|0
1614861740000|2021-03-04 12:42:20|282.3||282.2||282.3||282.2||1881
1614861760000|2021-03-04 12:42:40|282.3|282.2|282.2|282.1|282.3|282.2|282.2|282.1|4119
1614861780000|2021-03-04 12:43:00|||||||||304
1614861790000|2021-03-04 12:43:10|282.3|282.2|282.4|282.3|282.4|282.3|282.3|282.1|6881
1614861810000|2021-03-04 12:43:30|282.5||282.5||282.5||282.5||0
1614861830000|2021-03-04 12:43:50||282.4||282.3||282.4||282.3|0
1614861840000|2021-03-04 12:44:00||282.4||282.3||282.4||282.3|1284
1614861850000|2021-03-04 12:44:10||282.4||282.4||282.4||282.4|0
1614861860000|2021-03-04 12:44:20|282.4|282.3|282.5|282.3|282.5|282.3|282.4|282.3|4593
1614861900000|2021-03-04 12:45:00||282.4||282.4||282.4||282.4|0
1614861910000|2021-03-04 12:45:10|282.6|282.5|282.6|282.5|282.7|282.5|282.6|282.4|4337
1614861920000|2021-03-04 12:45:20||282.4||282.5||282.5||282.4|1062
1614861950000|2021-03-04 12:45:50|282.7|282.6|282.7|282.6|282.8|282.6|282.7|282.6|985
1614861960000|2021-03-04 12:46:00||282.5||282.5||282.5||282.5|504
1614862030000|2021-03-04 12:47:10|282.6|282.4|282.5|282.4|282.6|282.4|282.5|282.4|3550
1614862050000|2021-03-04 12:47:30|282.4|282.3|282.5|282.3|282.5|282.3|282.4|282.3|5320
1614862080000|2021-03-04 12:48:00||282.4||282.3||282.4||282.3|0
1614862090000|2021-03-04 12:48:10||282.4||282.4||282.4||282.3|0
1614862140000|2021-03-04 12:49:00|282.6|282.5|282.6|282.4|282.6|282.5|282.6|282.4|17318
1614862150000|2021-03-04 12:49:10|282.5||282.5||282.5||282.5||0
1614862290000|2021-03-04 12:51:30|282.6|282.5|282.6|282.5|282.6|282.5|282.6|282.4|17496
1614862330000|2021-03-04 12:52:10|282.7|282.6|282.8|282.6|282.8|282.6|282.7|282.6|14296
1614862370000|2021-03-04 12:52:50|283|282.7|282.9|282.7|283|282.8|282.9|282.7|11084
1614862380000|2021-03-04 12:53:00|282.8|282.8|282.8|282.7|282.8|282.8|282.8|282.6|6934
1614862390000|2021-03-04 12:53:10||282.6||282.6||282.6||282.6|4922
1614862430000|2021-03-04 12:53:50|282.7||282.7||282.7||282.7||0
1614862440000|2021-03-04 12:54:00|282.6|282.5|282.7|282.5|282.7|282.6|282.6|282.5|9438
1614862450000|2021-03-04 12:54:10|282.8|282.6|282.8|282.6|282.8|282.7|282.7|282.6|3041
1614862470000|2021-03-04 12:54:30||282.7||282.7||282.7||282.7|0
1614862500000|2021-03-04 12:55:00|282.9|282.8|282.9|282.8|282.9|282.8|282.9|282.8|801
1614862520000|2021-03-04 12:55:20|283|282.9|283|282.8|283|282.9|282.9|282.8|1238
1614862550000|2021-03-04 12:55:50|282.9|282.9|283|282.8|283.1|283|282.9|282.8|25294
1614862570000|2021-03-04 12:56:10|283.1|282.9|283.1|283|283.2|283|283.1|282.9|12934
1614862590000|2021-03-04 12:56:30|283|282.9|283|282.9|283.1|283|282.9|282.8|31641
1614862620000|2021-03-04 12:57:00|||||||||1061
1614862640000|2021-03-04 12:57:20|283.1|283|283.2|283.1|283.2|283.1|283.1|283|10459
1614862660000|2021-03-04 12:57:40||283||283.1||283.1||283|588
1614862690000|2021-03-04 12:58:10|283.1|283|283|282.9|283.1|283|283|282.9|18744
1614862700000|2021-03-04 12:58:20|283.1|282.8|283.1|282.9|283.1|282.9|283.1|282.8|0
1614862730000|2021-03-04 12:58:50|283||283||283||283||0
1614862770000|2021-03-04 12:59:30|283.1|283|283.1|283|283.1|283|283.1|283|3530
1614862820000|2021-03-04 13:00:20|283.2|283.1|283.2|283|283.2|283.1|283.2|283|876
1614862850000|2021-03-04 13:00:50|283.1|283.1|283.2|283|283.2|283.1|283.1|283|68
1614862880000|2021-03-04 13:01:20||283.1||283.1||283.1||283.1|0
1614862890000|2021-03-04 13:01:30|283.3|283.2|283.3|283.2|283.3|283.2|283.3|283.2|5037
1614862930000|2021-03-04 13:02:10|283.4|283.3|283.4|283.2|283.4|283.3|283.4|283.2|19064
1614862940000|2021-03-04 13:02:20|283.3||283.3||283.4||283.3||0
1614862960000|2021-03-04 13:02:40|283.4||283.4||283.4||283.4||0
1614862970000|2021-03-04 13:02:50|283.5|283.3|283.4|283.3|283.5|283.4|283.4|283.2|7782
1614862980000|2021-03-04 13:03:00|283.3|283.2|283.3|283.2|283.3|283.2|283.3|283.2|1289
1614863020000|2021-03-04 13:03:40|283.2|283.1|283.2|283.1|283.2|283.1|283.2|283.1|5206
1614863260000|2021-03-04 13:07:40|283.3|283.2|283.3|283.2|283.3|283.2|283.3|283.2|1679
1614863550000|2021-03-04 13:12:30|283.4|283.3|283.4|283.3|283.4|283.3|283.4|283.3|1698
1614863590000|2021-03-04 13:13:10|283.5|283.4|283.5|283.4|283.5|283.4|283.5|283.3|20932
1614863600000|2021-03-04 13:13:20|283.4|283.3|283.5|283.3|283.5|283.4|283.4|283.3|6161
1614863610000|2021-03-04 13:13:30|283.4||283.4||283.5||283.4||0
1614863660000|2021-03-04 13:14:20|283.5|283.4|283.4|283.3|283.5|283.4|283.4|283.3|0
1614863690000|2021-03-04 13:14:50|283.3|283.2|283.3|283.2|283.3|283.2|283.3|283.2|6457
1614863770000|2021-03-04 13:16:10|283.2|283.1|283.3|283.1|283.3|283.2|283.2|283.1|763
1614863780000|2021-03-04 13:16:20|283.2||283.2||283.2||283.2||0
1614863800000|2021-03-04 13:16:40|283.3|283.2|283.2|283.1|283.3|283.2|283.2|283.1|4102
1614863850000|2021-03-04 13:17:30|||||||||15
1614863880000|2021-03-04 13:18:00|283.1|283|283.1|283|283.1|283|283.1|283|5787
1614863890000|2021-03-04 13:18:10|283|282.9|283|282.8|283|282.9|282.9|282.8|37446
1614863930000|2021-03-04 13:18:50||282.9||282.8||282.9||282.8|0
1614863980000|2021-03-04 13:19:40||282.9||282.9||282.9||282.9|0
1614863990000|2021-03-04 13:19:50|283.1|283|283.1|283|283.2|283|283.1|283|18635
1614864000000|2021-03-04 13:20:00|283.3|283.2|283.1|282.9|283.4|283.3|283|282.9|127502
1614864010000|2021-03-04 13:20:10|283|283|283.1|283|283.1|283|283|282.9|34085
1614864020000|2021-03-04 13:20:20|283.4|283.3|283.4|283.3|283.4|283.3|283.4|283.3|302451
1614864030000|2021-03-04 13:20:30|283.3|283.2|283.4|283.2|283.4|283.3|283.3|283.2|7935
1614864040000|2021-03-04 13:20:40||283.3||283.3||283.3||283.3|0
1614864060000|2021-03-04 13:21:00|283.5|283.4|283.8|283.6|283.8|283.7|283.5|283.3|14509
1614864080000|2021-03-04 13:21:20||283.7||283.7||283.7||283.7|0
1614864090000|2021-03-04 13:21:30|283.9|283.8|284|283.9|284|283.9|283.9|283.8|2158
1614864100000|2021-03-04 13:21:40|283.9|283.8|283.9|283.8|284.1|284|283.9|283.8|34045
1614864140000|2021-03-04 13:22:20|284|283.9|284|283.9|284|283.9|284|283.9|1286
1614864150000|2021-03-04 13:22:30|283.9|283.8|284.1|283.9|284.1|283.9|283.9|283.8|4343
1614864190000|2021-03-04 13:23:10|284.2|284|284.1|283.9|284.2|284|284.1|283.9|0
1614864200000|2021-03-04 13:23:20|284.2|284|284.2|284.1|284.2|284.1|284.2|283.9|3777
1614864210000|2021-03-04 13:23:30|284.1|284|284.1|283.9|284.1|284|284.1|283.9|14399
1614864220000|2021-03-04 13:23:40||284||283.9||284||283.9|0
1614864240000|2021-03-04 13:24:00|284|284|284.2|284|284.2|284.1|284|284|2732
1614864250000|2021-03-04 13:24:10|284.1|284.1|284.1|284|284.2|284.1|284.1|284|3232
1614864260000|2021-03-04 13:24:20|284.2|284.1|284|283.9|284.2|284.1|283.9|283.8|40785
1614864300000|2021-03-04 13:25:00|283.9|283.8|284|283.8|284|283.9|283.9|283.8|6099
1614864310000|2021-03-04 13:25:10|283.9||284||284||283.9||0
1614864330000|2021-03-04 13:25:30|283.9||283.9||283.9||283.9||0
1614864370000|2021-03-04 13:26:10|283.8|283.7|283.9|283.8|283.9|283.8|283.8|283.7|370
1614864380000|2021-03-04 13:26:20|283.8|283.7|283.8|283.7|283.9|283.7|283.8|283.7|2704
1614864400000|2021-03-04 13:26:40|283.7|283.6|283.7|283.5|283.7|283.6|283.7|283.5|4510
1614864430000|2021-03-04 13:27:10|283.6||283.6||283.6||283.6||0
1614864450000|2021-03-04 13:27:30|283.7|283.6|283.7|283.5|283.7|283.6|283.7|283.5|3521
1614864460000|2021-03-04 13:27:40|283.6||283.7||283.7||283.6||0
1614864480000|2021-03-04 13:28:00|283.6||283.6||283.6||283.6||0
1614864520000|2021-03-04 13:28:40|283.5|283.4|283.6|283.5|283.6|283.5|283.5|283.4|2219
1614864680000|2021-03-04 13:31:20|283.7|283.6|283.7|283.5|283.7|283.6|283.7|283.5|11558
1614864700000|2021-03-04 13:31:40|283.6||283.6||283.6||283.6||0
1614864760000|2021-03-04 13:32:40|283.8|283.6|283.9|283.8|283.9|283.8|283.7|283.6|25351
1614864770000|2021-03-04 13:32:50|284|283.9|284|283.8|284|283.9|284|283.8|860
1614864780000|2021-03-04 13:33:00|283.9|283.7|283.8|283.6|283.9|283.7|283.7|283.6|47505
1614864820000|2021-03-04 13:33:40|283.9|283.7|284|283.8|284|283.8|283.9|283.7|1064
1614864840000|2021-03-04 13:34:00||283.9||283.9||283.9||283.9|0
1614864870000|2021-03-04 13:34:30|283.9|283.8|284|283.9|284|283.9|283.9|283.8|1423
1614864880000|2021-03-04 13:34:40|283.9|283.8|284|283.8|284|283.8|283.9|283.8|13
1614864930000|2021-03-04 13:35:30||283.9||283.9||283.9||283.9|0
1614864970000|2021-03-04 13:36:10|284.1|284|284.1|284|284.1|284|284.1|284|7330
1614864990000|2021-03-04 13:36:30|284.2|284.1|284.2|284.1|284.2|284.1|284.2|284.1|1048
1614865000000|2021-03-04 13:36:40|284.3||284.3||284.3||284.3||11030
1614865010000|2021-03-04 13:36:50|284.2||284.2||284.2||284.2||0
1614865020000|2021-03-04 13:37:00|284.3|284.2|284.3|284.2|284.4|284.3|284.3|284.2|46
1614865040000|2021-03-04 13:37:20|284.2|284.1|284.3|284.1|284.3|284.2|284.2|284.1|15817
1614865050000|2021-03-04 13:37:30||284.2||284.2||284.2||284.2|0
1614865060000|2021-03-04 13:37:40||284.1||284.2||284.2||284.1|0
1614865100000|2021-03-04 13:38:20|284.2|284.1|284.2|284.1|284.2|284.1|284.2|284.1|11732
1614865110000|2021-03-04 13:38:30||284||284.1||284.1||284|4067
1614865120000|2021-03-04 13:38:40|284.3|284.2|284.3|284.2|284.3|284.2|284.3|284.1|2470
1614865130000|2021-03-04 13:38:50||284.1||284.1||284.1||284.1|0
1614865140000|2021-03-04 13:39:00|284.2|284.2|284.3|284.1|284.3|284.2|284.2|284.1|0
1614865160000|2021-03-04 13:39:20||284.2||284.1||284.2||284.1|0
1614865220000|2021-03-04 13:40:20||284.2||284.2||284.2||284.2|0
1614865270000|2021-03-04 13:41:10|284.4|284.3|284.4|284.3|284.4|284.3|284.4|284.3|5666
1614865280000|2021-03-04 13:41:20|284.3|284.1|284.2|284|284.3|284.1|284.1|284|25882
1614865310000|2021-03-04 13:41:50|284.3|284.1|284.4|284.2|284.4|284.2|284.3|284.1|13728
1614865330000|2021-03-04 13:42:10||284.3||284.3||284.3||284.3|0
1614865340000|2021-03-04 13:42:20|284.5|284.2|284.5|284.4|284.6|284.5|284.5|284.2|3465
1614865350000|2021-03-04 13:42:30|284.6|284.5|284.6|284.5|284.6|284.5|284.5|284.5|9014
1614865360000|2021-03-04 13:42:40|||||||||6200
1614865380000|2021-03-04 13:43:00|284.7|284.6|284.9|284.7|285|284.9|284.7|284.6|36682
1614865400000|2021-03-04 13:43:20||284.8||284.8||284.8||284.8|0
1614865410000|2021-03-04 13:43:30|284.8|284.7|284.8|284.7|284.8|284.7|284.8|284.7|2788
1614865430000|2021-03-04 13:43:50|284.7|284.6|284.6|284.4|284.7|284.6|284.6|284.4|14019
1614865440000|2021-03-04 13:44:00||284.5||284.4||284.5||284.4|4115
1614865500000|2021-03-04 13:45:00|284.5|284.5|284.5|284.4|284.5|284.5|284.5|284.4|4546
1614865520000|2021-03-04 13:45:20|284.6||284.6||284.6||284.6||0
1614865550000|2021-03-04 13:45:50|284.7|284.5|284.7|284.6|284.7|284.6|284.7|284.5|3501
1614865560000|2021-03-04 13:46:00|284.6|284.5|284.6|284.5|284.6|284.5|284.6|284.5|810
1614865600000|2021-03-04 13:46:40|284.5|284.4|284.6|284.4|284.6|284.5|284.5|284.4|0
1614865610000|2021-03-04 13:46:50|284.5|284.5|284.6|284.4|284.6|284.5|284.5|284.4|3
1614865620000|2021-03-04 13:47:00|284.5|284.3|284.3|284.2|284.5|284.4|284.3|284.2|2263
1614865630000|2021-03-04 13:47:10|284.4||284.4||284.4||284.3||0
1614865640000|2021-03-04 13:47:20|284.3||284.3||284.3||284.3||0
1614865650000|2021-03-04 13:47:30|284.4|284.3|284.4|284.3|284.4|284.3|284.4|284.3|704
1614865760000|2021-03-04 13:49:20|284.3|284.2|284.4|284.3|284.4|284.3|284.3|284.2|17989
1614865780000|2021-03-04 13:49:40|284.3|284.2|284.4|284.2|284.4|284.3|284.3|284.2|6189
1614865790000|2021-03-04 13:49:50||284.3||284.3||284.3||284.3|0
1614865800000|2021-03-04 13:50:00||284.2||284.2||284.2||284.2|0
1614865810000|2021-03-04 13:50:10||284.3||284.3||284.3||284.3|0
1614865830000|2021-03-04 13:50:30|284.3|284.2|284.3|284.2|284.4|284.2|284.3|284.2|2000
1614865840000|2021-03-04 13:50:40|284.4|284.3|284.4|284.3|284.4|284.3|284.4|284.2|1141
1614865860000|2021-03-04 13:51:00|284.5|284.4|284.4|284.3|284.5|284.4|284.4|284.3|6657
1614865880000|2021-03-04 13:51:20|284.5||284.4||284.5||284.4||1186
1614865900000|2021-03-04 13:51:40|284.5|284.4|284.5|284.4|284.5|284.4|284.5|284.4|1070
1614865910000|2021-03-04 13:51:50|284.6|284.5|284.6|284.5|284.6|284.5|284.6|284.5|2912
1614865920000|2021-03-04 13:52:00|284.9|284.6|284.9|284.8|284.9|284.8|284.7|284.6|49601
1614865930000|2021-03-04 13:52:10|284.8|284.7|284.8|284.7|284.8|284.8|284.8|284.6|4562
1614865940000|2021-03-04 13:52:20|284.7|284.6|284.7|284.6|284.7|284.6|284.7|284.6|6319
1614865950000|2021-03-04 13:52:30|||||||||100
1614866000000|2021-03-04 13:53:20|284.6|284.5|284.7|284.5|284.7|284.6|284.6|284.5|328
1614866030000|2021-03-04 13:53:50|284.6||284.7||284.7||284.6||0
1614866050000|2021-03-04 13:54:10||284.6||284.6||284.6||284.6|0
1614866100000|2021-03-04 13:55:00|284.6|284.5|284.7|284.5|284.7|284.5|284.6|284.5|64
1614866110000|2021-03-04 13:55:10||284.6||284.5||284.6||284.5|0
1614866130000|2021-03-04 13:55:30|284.6||284.7||284.7||284.6||0
1614866160000|2021-03-04 13:56:00|284.6|284.4|284.6|284.5|284.6|284.5|284.5|284.4|8057
1614866210000|2021-03-04 13:56:50|284.7|284.6|284.7|284.5|284.7|284.6|284.6|284.5|6264
1614866240000|2021-03-04 13:57:20|284.6||284.6||284.6||284.6||0
1614866260000|2021-03-04 13:57:40|284.5|284.4|284.6|284.4|284.6|284.4|284.5|284.4|2326
1614866270000|2021-03-04 13:57:50|284.5||284.5||284.5||284.5||0
1614866280000|2021-03-04 13:58:00|284.4|284.3|284.5|284.3|284.5|284.3|284.4|284.2|7818
1614866350000|2021-03-04 13:59:10|284.4||284.4||284.4||284.4||0
1614866370000|2021-03-04 13:59:30|284.5||284.5||284.5||284.5||0
1614866420000|2021-03-04 14:00:20||284.4||284.4||284.4||284.4|4
1614866430000|2021-03-04 14:00:30|284.6|284.5|284.6|284.5|284.6|284.5|284.6|284.5|4032
1614866470000|2021-03-04 14:01:10|284.7|284.6|284.7|284.6|284.7|284.6|284.7|284.6|1306
1614866490000|2021-03-04 14:01:30|284.8|284.7|284.9|284.7|284.9|284.7|284.8|284.7|3302
1614866500000|2021-03-04 14:01:40|284.8|284.6|284.6|284.5|284.8|284.6|284.6|284.5|21725
1614866520000|2021-03-04 14:02:00|284.7||284.7||284.7||284.6||0
1614866530000|2021-03-04 14:02:10|284.6||284.6||284.7||284.6||0
1614866560000|2021-03-04 14:02:40||284.4||284.5||284.5||284.4|23560
1614866570000|2021-03-04 14:02:50|284.5|284.4|284.6|284.5|284.6|284.5|284.5|284.4|2000
1614866600000|2021-03-04 14:03:20|284.7|284.6|284.8|284.7|285|284.9|284.7|284.6|83659
1614866610000|2021-03-04 14:03:30|284.7|284.6|284.9|284.8|285.1|285|284.7|284.6|159563
1614866620000|2021-03-04 14:03:40|285|284.7|284.8|284.7|285|284.7|284.8|284.7|7143
1614866630000|2021-03-04 14:03:50|284.9||284.9||284.9||284.9||0
1614866640000|2021-03-04 14:04:00|285|284.8|285|284.9|285.2|285|285|284.8|2885
1614866660000|2021-03-04 14:04:20|285.1||285.1||285.1||285.1||0
1614866670000|2021-03-04 14:04:30|285|285|285.1|285|285.1|285|285|284.9|13330
1614866680000|2021-03-04 14:04:40|285.2|285.1|285.2|285.1|285.2|285.1|285.2|285.1|0
1614866700000|2021-03-04 14:05:00|285.1|285|285.2|285.1|285.2|285.1|285.1|285|10000
1614866720000|2021-03-04 14:05:20|285.1|285|285.2|285|285.2|285.1|285.1|285|2983
1614866730000|2021-03-04 14:05:30|285.1|285.1|285.1|285|285.2|285.1|285.1|285|2000
1614866740000|2021-03-04 14:05:40|285.2||285.2||285.2||285.2||0
1614866760000|2021-03-04 14:06:00|285.1||285.1||285.1||285.1||55180
1614866790000|2021-03-04 14:06:30|285|284.9|285|284.9|285|284.9|285|284.9|49826
1614866800000|2021-03-04 14:06:40|284.9|284.8|284.8|284.6|285|284.8|284.8|284.6|35180
1614866810000|2021-03-04 14:06:50||284.7||284.7||284.7||284.7|5000
1614866820000|2021-03-04 14:07:00|284.7|284.6|284.8|284.6|284.8|284.6|284.7|284.6|1230
1614866830000|2021-03-04 14:07:10||284.7||284.7||284.7||284.6|0
1614866840000|2021-03-04 14:07:20||284.6||284.7||284.7||284.6|2000
1614866890000|2021-03-04 14:08:10|284.9|284.8|285|284.8|285|284.8|284.9|284.8|9161
1614866920000|2021-03-04 14:08:40|284.9||284.9||284.9||284.9||0
1614866940000|2021-03-04 14:09:00|284.8|284.7|284.8|284.7|284.8|284.7|284.8|284.7|741
1614866950000|2021-03-04 14:09:10|284.9||284.9||284.9||284.8||0
1614866960000|2021-03-04 14:09:20|284.8||284.8||284.8||284.8||0
1614866980000|2021-03-04 14:09:40|284.9|284.8|285|284.8|285|284.8|284.9|284.8|15545
1614867010000|2021-03-04 14:10:10||284.9||284.9||284.9||284.8|2786
1614867060000|2021-03-04 14:11:00|285.1|285|285.1|285|285.1|285|285.1|285|7178
1614867070000|2021-03-04 14:11:10|285.2|285.1|285.2|285|285.2|285.1|285.2|285|0
1614867090000|2021-03-04 14:11:30||285.1||285.1||285.1||285.1|0
1614867110000|2021-03-04 14:11:50|285.3|285.2|285.5|285.3|285.5|285.3|285.3|285.2|13162
1614867130000|2021-03-04 14:12:10||285.4||285.4||285.4||285.3|5433
1614867140000|2021-03-04 14:12:20|285.6|285.5|285.5|285.4|285.6|285.5|285.5|285.4|25000
1614867150000|2021-03-04 14:12:30|285.4|285.3|285.5|285.3|285.5|285.4|285.4|285.3|7244
1614867160000|2021-03-04 14:12:40|285.4|285.2|285.4|285.2|285.4|285.3|285.3|285.2|8014
1614867170000|2021-03-04 14:12:50|285.3|285.3|285.5|285.3|285.5|285.3|285.3|285.3|6658
1614867180000|2021-03-04 14:13:00|285.4||285.4||285.4||285.4||0
1614867220000|2021-03-04 14:13:40|285.3|285.2|285.4|285.3|285.4|285.3|285.3|285.2|7707
1614867270000|2021-03-04 14:14:30|285.5|285.4|285.6|285.4|285.6|285.5|285.5|285.4|16512
1614867310000|2021-03-04 14:15:10||285.5||285.5||285.5||285.5|0
1614867320000|2021-03-04 14:15:20|285.7|285.6|285.6|285.5|285.7|285.6|285.6|285.5|7067
1614867360000|2021-03-04 14:16:00|285.5|285.4|285.5|285.4|285.6|285.5|285.5|285.4|6636
1614867370000|2021-03-04 14:16:10|285.6||285.5||285.6||285.5||0
1614867390000|2021-03-04 14:16:30|285.4|285.3|285.5|285.4|285.5|285.4|285.4|285.3|12096
1614867410000|2021-03-04 14:16:50|285.6|285.5|285.7|285.5|285.7|285.5|285.6|285.5|7728
1614867420000|2021-03-04 14:17:00|285.6||285.6||285.6||285.6||0
1614867450000|2021-03-04 14:17:30|285.5|285.4|285.5|285.3|285.6|285.4|285.4|285.3|10910
1614867480000|2021-03-04 14:18:00|285.4|285.2|285.3|285.2|285.4|285.2|285.3|285.1|73551
1614867490000|2021-03-04 14:18:10||285.1||285.2||285.2||285.1|4670
1614867520000|2021-03-04 14:18:40||285.1||285.2||285.2||285.1|1377
1614867550000|2021-03-04 14:19:10|285.4|285.3|285.5|285.3|285.5|285.3|285.4|285.3|30189
1614867570000|2021-03-04 14:19:30|285.4||285.4||285.4||285.4||0
1614867600000|2021-03-04 14:20:00|285.5|285.4|285.7|285.5|285.8|285.7|285.5|285.3|20608
1614867620000|2021-03-04 14:20:20|285.6|285.6|285.7|285.5|285.7|285.6|285.6|285.5|15959
1614867640000|2021-03-04 14:20:40|285.6|285.4|285.3|285.2|285.6|285.4|285.3|285.2|28477
1614867650000|2021-03-04 14:20:50|285.2|285.1|285.2|285.1|285.3|285.2|285.2|285|48594
1614867670000|2021-03-04 14:21:10||285||285||285.1||285|7753
1614867680000|2021-03-04 14:21:20||285.1||285||285.1||285|1000
1614867710000|2021-03-04 14:21:50|285.1||285.1||285.1||285.1||0
1614867750000|2021-03-04 14:22:30|||||||||1676
1614867780000|2021-03-04 14:23:00|285|284.9|284.8|284.7|285|284.9|284.8|284.7|55063
1614867790000|2021-03-04 14:23:10|284.9|284.8|284.9|284.8|284.9|284.8|284.9|284.8|4116
1614867810000|2021-03-04 14:23:30|284.8|284.7|284.9|284.7|284.9|284.8|284.8|284.7|3925
1614867820000|2021-03-04 14:23:40||284.8||284.8||284.8||284.8|0
1614867850000|2021-03-04 14:24:10||284.7||284.7||284.7||284.7|0
1614867860000|2021-03-04 14:24:20||284.8||284.8||284.8||284.8|0
1614867870000|2021-03-04 14:24:30||284.7||284.7||284.7||284.7|0
1614867890000|2021-03-04 14:24:50||284.8||284.8||284.8||284.7|0
1614867930000|2021-03-04 14:25:30|285|284.9|285|284.9|285|284.9|285|284.9|17871
1614867940000|2021-03-04 14:25:40|285.1|285|285|284.9|285.1|285|285|284.9|19004
1614868010000|2021-03-04 14:26:50|284.9|284.8|284.9|284.7|284.9|284.8|284.9|284.7|12143
1614868020000|2021-03-04 14:27:00|284.8||284.8||284.8||284.8||0
1614868060000|2021-03-04 14:27:40|284.7|284.6|284.7|284.6|284.7|284.6|284.7|284.6|0
1614868160000|2021-03-04 14:29:20|284.6|284.5|284.7|284.5|284.7|284.6|284.6|284.5|3656
1614868190000|2021-03-04 14:29:50||284.6||284.6||284.6||284.6|0
1614868200000|2021-03-04 14:30:00|284.6|284.5|284.6|284.5|284.6|284.5|284.6|284.5|6164
1614868210000|2021-03-04 14:30:10|284.7|284.6|284.7|284.5|284.7|284.6|284.6|284.5|17608
1614868220000|2021-03-04 14:30:20|284.8|284.6|284.8|284.7|284.8|284.7|284.8|284.5|7129
1614868230000|2021-03-04 14:30:30|||||||||8875
1614868240000|2021-03-04 14:30:40|284.9|284.8|285|284.9|285|284.9|284.9|284.7|17832
1614868260000|2021-03-04 14:31:00|284.9|284.8|284.9|284.8|284.9|284.8|284.9|284.8|4991
1614868270000|2021-03-04 14:31:10|285|284.9|285|284.9|285|284.9|285|284.9|2567
1614868280000|2021-03-04 14:31:20|284.9|284.8|284.7|284.6|285|284.9|284.6|284.5|58388
1614868290000|2021-03-04 14:31:30|284.8||284.7||284.8||284.7||3997
1614868300000|2021-03-04 14:31:40|284.8|284.7|284.7|284.6|284.8|284.7|284.6|284.5|38487
1614868310000|2021-03-04 14:31:50|||||||||5462
1614868320000|2021-03-04 14:32:00|284.8|284.7|284.8|284.7|284.8|284.7|284.8|284.7|2790
1614868330000|2021-03-04 14:32:10|284.9|284.8|284.9|284.7|284.9|284.8|284.9|284.7|6441
1614868340000|2021-03-04 14:32:20|284.8|284.6|284.8|284.7|284.9|284.7|284.7|284.6|23237
1614868350000|2021-03-04 14:32:30|284.7|284.6|284.9|284.8|284.9|284.8|284.7|284.6|56661
1614868360000|2021-03-04 14:32:40|285|284.9|285.1|284.9|285.1|285|284.9|284.8|67338
1614868370000|2021-03-04 14:32:50||285||285||285||284.9|0
1614868380000|2021-03-04 14:33:00|285.2|285.1|285.3|285.1|285.4|285.3|285.2|285.1|37389
1614868390000|2021-03-04 14:33:10|285.2|285.2|285.2|285.1|285.2|285.2|285.2|285.1|0
1614868400000|2021-03-04 14:33:20|285.3|285.2|285.3|285.1|285.5|285.4|285.2|285.1|219361
1614868410000|2021-03-04 14:33:30|285.2|285|285.4|285.2|285.4|285.3|285.1|285|39418
1614868420000|2021-03-04 14:33:40|285.2|285.1|285.3|285.1|285.3|285.2|285.2|285.1|51275
1614868430000|2021-03-04 14:33:50||285.2||285.2||285.2||285.2|0
1614868450000|2021-03-04 14:34:10|285.4|285.3|285.4|285.3|285.5|285.4|285.4|285.2|7462
1614868470000|2021-03-04 14:34:30||285.2||285.2||285.3||285.2|6842
1614868480000|2021-03-04 14:34:40|285.3|285.3|285.3|285.2|285.4|285.3|285.3|285.2|0
1614868490000|2021-03-04 14:34:50|285.4|285.3|285.4|285.3|285.5|285.3|285.4|285.3|2562
1614868500000|2021-03-04 14:35:00|285.5|285.4|285.5|285.3|285.5|285.4|285.5|285.3|939
1614868520000|2021-03-04 14:35:20|285.4||285.5||285.5||285.4||0
1614868530000|2021-03-04 14:35:30|285.4|285.2|285.4|285.3|285.5|285.3|285.4|285.2|7662
1614868540000|2021-03-04 14:35:40|285.5|285.4|285.5|285.4|285.5|285.4|285.5|285.4|3759
1614868590000|2021-03-04 14:36:30|285.6|285.5|285.7|285.6|285.7|285.6|285.6|285.5|11641
1614868660000|2021-03-04 14:37:40|285.6|285.5|285.7|285.6|285.7|285.6|285.6|285.5|18758
1614868680000|2021-03-04 14:38:00|285.8|285.7|285.8|285.7|286|285.9|285.6|285.4|147511
1614868690000|2021-03-04 14:38:10|285.7|285.6|285.8|285.7|285.8|285.7|285.7|285.6|305
1614868700000|2021-03-04 14:38:20|285.7|285.6|285.6|285.4|285.9|285.8|285.6|285.4|59718
1614868710000|2021-03-04 14:38:30|285.5|285.5|285.6|285.5|285.6|285.5|285.5|285.4|2000
1614868720000|2021-03-04 14:38:40||285.4||285.4||285.4||285.4|0
1614868730000|2021-03-04 14:38:50||285.5||285.5||285.5||285.5|0
1614868740000|2021-03-04 14:39:00|285.5|285.4|285.5|285.4|285.5|285.4|285.5|285.4|1127
1614868760000|2021-03-04 14:39:20|285.6|285.5|285.6|285.5|285.6|285.5|285.6|285.5|7362
1614868780000|2021-03-04 14:39:40|285.5|285.4|285.5|285.4|285.5|285.4|285.5|285.4|5138
1614868790000|2021-03-04 14:39:50|285.4|285.3|285.2|285.1|285.4|285.3|285.2|285.1|14199
1614868800000|2021-03-04 14:40:00|285.1|285|285.1|285|285.1|285|285.1|285|2611
1614868810000|2021-03-04 14:40:10|285.2|285.1|285|284.9|285.3|285.1|285|284.9|25608
1614868820000|2021-03-04 14:40:20|285.2|285|285.1|285|285.2|285.1|285.1|284.9|30089
1614868850000|2021-03-04 14:40:50|285|284.9|285.1|284.9|285.1|285|284.9|284.8|62361
1614868860000|2021-03-04 14:41:00|285|284.8|285|284.9|285.1|284.9|284.9|284.8|5107
1614868870000|2021-03-04 14:41:10|||||||||263
1614868900000|2021-03-04 14:41:40|285.1|285|285.3|285.1|285.3|285.1|285.1|285|7628
1614868910000|2021-03-04 14:41:50|285.4|285.2|285.4|285.2|285.4|285.2|285.4|285.2|5000
1614868970000|2021-03-04 14:42:50||285.3||285.2||285.3||285.2|500
1614868990000|2021-03-04 14:43:10||285.3||285.2||285.3||285.2|0
1614869010000|2021-03-04 14:43:30||285.3||285.3||285.3||285.3|0
1614869020000|2021-03-04 14:43:40|285.3|285.2|285.3|285.2|285.4|285.3|285.3|285.2|12403
1614869040000|2021-03-04 14:44:00||285.1||285.1||285.2||285.1|8129
1614869070000|2021-03-04 14:44:30|285.4|285.3|285.4|285.3|285.5|285.3|285.4|285.3|12045
1614869090000|2021-03-04 14:44:50|285.3|285.2|285.3|285.1|285.4|285.3|285.3|285.1|15961
1614869100000|2021-03-04 14:45:00|285.4|285.2|285.4|285.3|285.4|285.3|285.4|285.2|5491
1614869120000|2021-03-04 14:45:20|285.3|285.2|285.4|285.3|285.4|285.3|285.3|285.2|1227
1614869140000|2021-03-04 14:45:40|285.3|285.2|285.4|285.3|285.4|285.3|285.3|285.2|10000
1614869170000|2021-03-04 14:46:10|285.3|285.2|285.2|285.1|285.4|285.3|285.2|285.1|9679
1614869180000|2021-03-04 14:46:20|285.3|285.2|285.3|285.1|285.3|285.2|285.3|285.1|3651
1614869190000|2021-03-04 14:46:30|285.2||285.2||285.2||285.2||0
1614869200000|2021-03-04 14:46:40|285.3|285.2|285.3|285.2|285.3|285.2|285.3|285.2|4191
1614869230000|2021-03-04 14:47:10|285.2|285.1|285.2|285|285.3|285.2|285.2|285|732
1614869240000|2021-03-04 14:47:20|285.3|285.1|285.3|285.1|285.3|285.2|285.2|285.1|4724
1614869270000|2021-03-04 14:47:50|285.2|285|285.1|285|285.2|285.1|285.1|284.9|16486
1614869300000|2021-03-04 14:48:20|285|284.9|284.9|284.8|285|284.9|284.9|284.7|23336
1614869310000|2021-03-04 14:48:30|285.1|285|285.1|284.9|285.1|285|285|284.9|48341
1614869320000|2021-03-04 14:48:40|285|285|285.1|284.9|285.1|285|285|284.9|5774
1614869330000|2021-03-04 14:48:50||285||285||285||285|5245
1614869340000|2021-03-04 14:49:00|285|284.9|285.1|284.9|285.1|284.9|285|284.9|7
1614869360000|2021-03-04 14:49:20|285|284.8|284.9|284.8|285|284.9|284.9|284.7|20328
1614869370000|2021-03-04 14:49:30|285|284.9|285.1|285|285.1|285|285|284.8|14345
1614869380000|2021-03-04 14:49:40|285|284.9|285|284.8|285.1|285|285|284.8|3512
1614869390000|2021-03-04 14:49:50|284.8|284.7|285|284.8|285|284.9|284.8|284.7|33576
1614869410000|2021-03-04 14:50:10|285.1|284.9|285.1|284.9|285.1|285|285.1|284.9|10149
1614869420000|2021-03-04 14:50:20||285||285||285||285|0
1614869450000|2021-03-04 14:50:50|285.2|285.1|285.3|285.2|285.4|285.2|285.1|285|10366
1614869460000|2021-03-04 14:51:00||285.1||285.2||285.2||285.1|15375
1614869490000|2021-03-04 14:51:30|285.4|285.3|285.4|285.3|285.4|285.3|285.4|285.3|6246
1614869510000|2021-03-04 14:51:50|285.5|285.4|285.4|285.3|285.5|285.4|285.4|285.3|5648
1614869520000|2021-03-04 14:52:00|285.5|285.4|285.4|285.3|285.5|285.4|285.4|285.3|10000
1614869550000|2021-03-04 14:52:30|285.5|285.4|285.5|285.4|285.5|285.4|285.4|285.3|6257
1614869570000|2021-03-04 14:52:50|285.4|285.3|285.4|285.3|285.4|285.3|285.4|285.3|30799
1614869580000|2021-03-04 14:53:00|285.3|285.2|285.5|285.3|285.5|285.3|285.3|285.1|9391
1614869590000|2021-03-04 14:53:10|285.6|285.4|285.5|285.3|285.6|285.5|285.5|285.3|18837
1614869610000|2021-03-04 14:53:30||285.4||285.3||285.4||285.3|0
1614869620000|2021-03-04 14:53:40|285.4|285.2|285.4|285.2|285.4|285.2|285.4|285.2|0
1614869630000|2021-03-04 14:53:50||285.3||285.3||285.3||285.3|0
1614869640000|2021-03-04 14:54:00|285.5|285.4|285.4|285.3|285.5|285.4|285.4|285.3|12938
1614869660000|2021-03-04 14:54:20|285.5|285.4|285.5|285.4|285.5|285.4|285.4|285.4|9646
1614869670000|2021-03-04 14:54:30|285.4|285.3|285.4|285.3|285.5|285.3|285.4|285.3|1051
1614869690000|2021-03-04 14:54:50|285.5|285.4|285.4|285.3|285.5|285.4|285.4|285.3|5279
1614869710000|2021-03-04 14:55:10|285.3|285.2|285.3|285.2|285.3|285.2|285.3|285.2|31500
1614869720000|2021-03-04 14:55:20|285.4|285.3|285.3|285.1|285.5|285.4|285.2|285.1|26861
1614869730000|2021-03-04 14:55:30|285.4|285.2|285.2|285.1|285.4|285.3|285.2|285.1|15958
1614869740000|2021-03-04 14:55:40|285.3|285.2|285.2|285|285.4|285.2|285.1|285|53188
1614869750000|2021-03-04 14:55:50|285.3|285.1|285.2|285.1|285.4|285.2|285.1|284.9|102819
1614869760000|2021-03-04 14:56:00||285||285.1||285.1||285|0
1614869770000|2021-03-04 14:56:10|285.3|285.2|285.4|285.3|285.4|285.3|285.2|285.1|16547
1614869780000|2021-03-04 14:56:20|285.3|285.2|285.2|285|285.3|285.2|285.1|285|10910
1614869790000|2021-03-04 14:56:30|285.1|285.1|285.1|285|285.1|285.1|285.1|285|2000
1614869800000|2021-03-04 14:56:40|285.2|285.1|285|284.9|285.2|285.1|285|284.9|30489
1614869810000|2021-03-04 14:56:50|285.1|284.8|285.1|285|285.1|285|285|284.8|28725
1614869820000|2021-03-04 14:57:00|285.2|284.9|284.8|284.7|285.2|285.1|284.8|284.7|80095
1614869830000|2021-03-04 14:57:10|284.7|284.6|284.8|284.7|284.8|284.7|284.7|284.5|14848
1614869840000|2021-03-04 14:57:20|284.7|284.6|284.9|284.7|284.9|284.8|284.7|284.6|10762
1614869850000|2021-03-04 14:57:30|284.8|284.8|284.8|284.7|284.8|284.8|284.8|284.7|0
1614869860000|2021-03-04 14:57:40|284.9|284.6|285|284.9|285.1|284.9|284.9|284.6|19959
1614869880000|2021-03-04 14:58:00|284.9|284.8|284.7|284.6|285|284.9|284.7|284.6|17169
1614869930000|2021-03-04 14:58:50|284.6|284.5|284.6|284.5|284.7|284.6|284.6|284.5|16561
1614869940000|2021-03-04 14:59:00|284.7|284.6|284.7|284.5|284.8|284.6|284.6|284.5|15148
1614869980000|2021-03-04 14:59:40|284.6||284.6||284.7||284.6||0
1614870000000|2021-03-04 15:00:00|284.5|284.4|284.5|284.4|284.6|284.4|284.5|284.3|21009
1614870010000|2021-03-04 15:00:10|284.4|284.3|284.4|284.2|284.4|284.3|284.4|284.2|10003
1614870020000|2021-03-04 15:00:20|284.3|284.1|284.3|284.2|284.3|284.2|284.3|284.1|0
1614870030000|2021-03-04 15:00:30|284.4||284.4||284.4||284.4||2498
1614870040000|2021-03-04 15:00:40|284.5|284.3|284.6|284.5|284.6|284.5|284.5|284.3|5853
1614870060000|2021-03-04 15:01:00|284.7|284.6|284.6|284.5|284.7|284.6|284.6|284.5|3307
1614870070000|2021-03-04 15:01:10|284.5|284.4|284.5|284.4|284.5|284.5|284.5|284.4|1758
1614870080000|2021-03-04 15:01:20|284.4|284.3|284.4|284.2|284.4|284.4|284.4|284.2|3600
1614870100000|2021-03-04 15:01:40|284.3|284.3|284.4|284.2|284.4|284.3|284.3|284.2|6135
1614870110000|2021-03-04 15:01:50||284.3||284.3||284.3||284.3|0
1614870120000|2021-03-04 15:02:00|284.5|284.2|284.6|284.4|284.6|284.5|284.5|284.2|7749
1614870130000|2021-03-04 15:02:10|284.5|284.5|284.5|284.4|284.6|284.5|284.5|284.4|5005
1614870140000|2021-03-04 15:02:20|284.6|284.5|284.5|284.4|284.6|284.5|284.5|284.4|2460
1614870170000|2021-03-04 15:02:50|284.6|284.5|284.4|284.3|284.7|284.5|284.4|284.3|41887
1614870180000|2021-03-04 15:03:00|284.5|284.4|284.5|284.3|284.5|284.4|284.4|284.3|10000
1614870190000|2021-03-04 15:03:10|284.4|284.2|284.4|284.2|284.4|284.2|284.4|284.2|8117
1614870200000|2021-03-04 15:03:20||284.3||284.3||284.3||284.3|2000
1614870210000|2021-03-04 15:03:30|284.5|284.4|284.6|284.4|284.6|284.4|284.5|284.4|16634
1614870220000|2021-03-04 15:03:40|284.5|284.3|284.5|284.3|284.5|284.4|284.5|284.3|0
1614870230000|2021-03-04 15:03:50|284.4|284.4|284.5|284.3|284.5|284.4|284.4|284.3|2503
1614870240000|2021-03-04 15:04:00|284.4|284.4|284.4|284.3|284.5|284.4|284.4|284.2|4387
1614870260000|2021-03-04 15:04:20||284.2||284.3||284.3||284.2|2238
1614870270000|2021-03-04 15:04:30|284.5|284.4|284.5|284.3|284.5|284.4|284.5|284.3|6433
1614870280000|2021-03-04 15:04:40|284.6|284.4|284.4|284.3|284.6|284.5|284.4|284.3|9066
1614870300000|2021-03-04 15:05:00|284.5|284.2|284.4|284.3|284.5|284.3|284.4|284.2|3731
1614870310000|2021-03-04 15:05:10|284.3|284.2|284.2|284.1|284.4|284.2|284.2|284.1|0
1614870320000|2021-03-04 15:05:20||284||284||284||284|0
1614870330000|2021-03-04 15:05:30|284.1|284.1|284.2|284.1|284.2|284.1|284.1|284|0
1614870340000|2021-03-04 15:05:40||284||284.1||284.1||284|0
1614870380000|2021-03-04 15:06:20||284||284.1||284.1||284|0
1614870390000|2021-03-04 15:06:30|284.3|284.2|284.3|284.2|284.4|284.2|284.2|284.1|10840
1614870400000|2021-03-04 15:06:40||284.1||284.2||284.2||284.1|0
1614870410000|2021-03-04 15:06:50|284.2|284.1|284.2|284|284.3|284.1|284.2|284|0
1614870420000|2021-03-04 15:07:00||284.1||284.1||284.1||284.1|0
1614870440000|2021-03-04 15:07:20|284.1|284|284.2|284|284.2|284.1|284.1|284|14990
1614870450000|2021-03-04 15:07:30|284.1|284.1|284.2|284.1|284.2|284.1|284.1|284.1|1989
1614870460000|2021-03-04 15:07:40||284||284.1||284.1||284|0
1614870470000|2021-03-04 15:07:50|284.1|283.9|283.9|283.8|284.1|283.9|283.9|283.8|45759
1614870480000|2021-03-04 15:08:00|283.8|283.7|283.9|283.7|283.9|283.8|283.8|283.7|3052
1614870490000|2021-03-04 15:08:10|283.8|283.8|283.9|283.7|283.9|283.8|283.8|283.6|1860
1614870500000|2021-03-04 15:08:20|283.8||283.8||283.8||283.8||0
1614870510000|2021-03-04 15:08:30|283.9|283.8|283.9|283.7|283.9|283.8|283.9|283.7|4193
1614870520000|2021-03-04 15:08:40|284|283.8|284.1|283.9|284.1|283.9|283.9|283.7|8876
1614870530000|2021-03-04 15:08:50|284|283.6|283.6|283.4|284|283.9|283.5|283.4|74079
1614870540000|2021-03-04 15:09:00|283.7|283.5|283.7|283.5|283.7|283.5|283.6|283.4|10809
1614870550000|2021-03-04 15:09:10|283.8|283.6|283.9|283.7|283.9|283.7|283.8|283.6|5704
1614870570000|2021-03-04 15:09:30|283.8|283.8|283.7|283.5|283.9|283.8|283.6|283.4|108793
1614870580000|2021-03-04 15:09:40|283.6|283.6|283.7|283.5|283.7|283.6|283.6|283.5|1554
1614870600000|2021-03-04 15:10:00|283.6||283.6||283.6||283.6||0
1614870610000|2021-03-04 15:10:10|283.5|283.4|283.7|283.6|283.7|283.6|283.5|283.3|12943
1614870620000|2021-03-04 15:10:20||283.5||283.6||283.6||283.5|0
1614870650000|2021-03-04 15:10:50|283.6|283.5|283.6|283.5|283.6|283.5|283.6|283.4|3
1614870670000|2021-03-04 15:11:10|283.5|283.4|283.6|283.4|283.6|283.4|283.5|283.4|2938
1614870680000|2021-03-04 15:11:20|283.5||283.5||283.5||283.5||0
1614870690000|2021-03-04 15:11:30|283.6|283.5|283.6|283.5|283.6|283.5|283.5|283.4|12747
1614870720000|2021-03-04 15:12:00|283.7|283.6|283.6|283.5|283.7|283.6|283.6|283.5|2213
1614870730000|2021-03-04 15:12:10|283.7||283.7||283.7||283.7||4925
1614870740000|2021-03-04 15:12:20|283.6||283.7||283.7||283.6||705
1614870750000|2021-03-04 15:12:30|283.6|283.6|283.8|283.6|283.8|283.7|283.6|283.6|12767
1614870760000|2021-03-04 15:12:40|283.7|283.5|283.7|283.5|283.7|283.5|283.7|283.5|0
1614870780000|2021-03-04 15:13:00|283.6|283.6|283.7|283.5|283.7|283.6|283.6|283.5|1877
1614870800000|2021-03-04 15:13:20|283.8|283.6|283.8|283.7|283.9|283.7|283.8|283.6|8541
1614870840000|2021-03-04 15:14:00|283.7|283.6|283.7|283.5|283.7|283.6|283.7|283.5|4851
1614870890000|2021-03-04 15:14:50|283.8|283.6|283.7|283.6|283.8|283.7|283.7|283.6|12152
1614870900000|2021-03-04 15:15:00|283.6|283.5|283.7|283.5|283.7|283.5|283.6|283.5|172
1614870910000|2021-03-04 15:15:10|283.6||283.7||283.7||283.6||3737
1614870920000|2021-03-04 15:15:20|283.8|283.6|283.8|283.7|283.8|283.7|283.7|283.6|5606
1614870950000|2021-03-04 15:15:50|283.9|283.6|283.7|283.5|283.9|283.6|283.7|283.5|27485
1614870960000|2021-03-04 15:16:00||283.6||283.5||283.6||283.5|0
1614870970000|2021-03-04 15:16:10|283.8|283.6|283.7|283.6|283.8|283.6|283.7|283.6|15741
1614870990000|2021-03-04 15:16:30|284.1|283.7|284|283.9|284.1|283.9|283.9|283.7|53481
1614871000000|2021-03-04 15:16:40|284.1|283.8|283.8|283.6|284.1|283.8|283.8|283.6|34771
1614871010000|2021-03-04 15:16:50|283.9|283.7|284|283.8|284|283.9|283.8|283.7|1993
1614871020000|2021-03-04 15:17:00|283.9||283.9||284||283.9||0
1614871030000|2021-03-04 15:17:10|283.8|283.7|283.8|283.7|283.8|283.7|283.8|283.7|13
1614871050000|2021-03-04 15:17:30|283.9|283.8|284|283.8|284|283.9|283.9|283.8|12208
1614871060000|2021-03-04 15:17:40|284.2|284.1|283.9|283.7|284.3|284.2|283.9|283.7|136734
1614871070000|2021-03-04 15:17:50||283.8||283.8||283.8||283.8|0
1614871090000|2021-03-04 15:18:10|283.8|283.7|283.7|283.6|283.8|283.7|283.7|283.6|2004
1614871100000|2021-03-04 15:18:20|283.6|283.5|283.7|283.5|283.7|283.6|283.6|283.5|11030
1614871110000|2021-03-04 15:18:30||283.6||283.6||283.6||283.6|1000
1614871120000|2021-03-04 15:18:40||283.5||283.6||283.6||283.5|0
1614871180000|2021-03-04 15:19:40|283.8|283.7|283.8|283.7|284|283.8|283.8|283.6|33545
1614871190000|2021-03-04 15:19:50|283.9|283.8|283.9|283.7|283.9|283.8|283.9|283.7|1995
1614871200000|2021-03-04 15:20:00|283.8|283.8|283.9|283.7|283.9|283.8|283.8|283.7|0
1614871210000|2021-03-04 15:20:10|283.8|283.8|283.9|283.7|283.9|283.8|283.8|283.7|15
1614871220000|2021-03-04 15:20:20|283.8|283.8|283.9|283.8|283.9|283.8|283.8|283.8|0
1614871230000|2021-03-04 15:20:30|283.8|283.6|283.6|283.5|283.8|283.6|283.6|283.4|75786
1614871240000|2021-03-04 15:20:40||283.4||283.4||283.4||283.4|0
1614871250000|2021-03-04 15:20:50||283.5||283.4||283.5||283.4|0
1614871260000|2021-03-04 15:21:00|283.5|283.5|283.5|283.3|283.6|283.5|283.4|283.3|40187
1614871270000|2021-03-04 15:21:10|283.6|283.4|283.4|283.3|283.6|283.5|283.4|283.3|8464
1614871280000|2021-03-04 15:21:20|283.5|283.2|283.3|283.2|283.5|283.4|283.3|283.2|13911
1614871290000|2021-03-04 15:21:30|283.2|283.1|283.2|283|283.3|283.2|283.1|282.9|65251
1614871300000|2021-03-04 15:21:40|283.1|283.1|283.2|283.1|283.2|283.1|283.1|283|531
1614871310000|2021-03-04 15:21:50|283.3|283.2|283.2|283.1|283.4|283.2|283.1|283|33954
1614871320000|2021-03-04 15:22:00|283.3|283.2|283.3|283.2|283.5|283.4|283.1|282.9|84489
1614871330000|2021-03-04 15:22:10|283.4|283.1|283.1|283|283.4|283.1|283.1|283|9012
1614871340000|2021-03-04 15:22:20|283.2|283.1|283.4|283.2|283.4|283.2|283.2|283|11002
1614871350000|2021-03-04 15:22:30|283.6|283.3|283.6|283.4|283.8|283.7|283.6|283.3|49774
1614871360000|2021-03-04 15:22:40||283.5||283.4||283.5||283.4|287
1614871370000|2021-03-04 15:22:50|283.5||283.6||283.6||283.5||0
1614871380000|2021-03-04 15:23:00|283.5|283.3|283.5|283.3|283.5|283.3|283.4|283.3|4647
1614871390000|2021-03-04 15:23:10|283.4|283.4|283.4|283.3|283.5|283.4|283.4|283.3|4242
1614871420000|2021-03-04 15:23:40|283.5|283.4|283.8|283.6|283.8|283.6|283.5|283.4|22328
1614871430000|2021-03-04 15:23:50|283.7|283.7|284|283.9|284|283.9|283.7|283.7|9315
1614871440000|2021-03-04 15:24:00|284.1||284||284.1||284||5306
1614871450000|2021-03-04 15:24:10|283.9|283.8|284|283.8|284|283.9|283.9|283.7|3264
1614871460000|2021-03-04 15:24:20|284.1|283.9|284.1|283.9|284.1|283.9|284.1|283.9|0
1614871470000|2021-03-04 15:24:30|284|283.8|284|283.8|284|283.8|284|283.8|0
1614871490000|2021-03-04 15:24:50||283.9||283.9||283.9||283.9|0
1614871580000|2021-03-04 15:26:20|283.9|283.8|283.9|283.8|283.9|283.8|283.9|283.8|12
1614871610000|2021-03-04 15:26:50|||||||||2000
1614871620000|2021-03-04 15:27:00|284|283.9|284.1|283.9|284.1|284|284|283.9|10338
1614871630000|2021-03-04 15:27:10|284||284||284||284||0
1614871640000|2021-03-04 15:27:20|284.1|284|284.1|284|284.1|284|284.1|284|2425
1614871660000|2021-03-04 15:27:40|284|283.9|284.2|284.1|284.2|284.1|284|283.9|10559
1614871670000|2021-03-04 15:27:50||284||284||284||284|0
1614871680000|2021-03-04 15:28:00||284.1||284.1||284.1||284.1|0
1614871710000|2021-03-04 15:28:30|284.1|283.9|283.8|283.7|284.2|284|283.8|283.7|89102
1614871720000|2021-03-04 15:28:40|283.7|283.6|283.7|283.6|283.9|283.8|283.7|283.6|29623
1614871730000|2021-03-04 15:28:50|283.6|283.5|283.6|283.5|283.7|283.5|283.6|283.5|9352
1614871740000|2021-03-04 15:29:00|283.7|283.6|283.6|283.5|283.7|283.6|283.6|283.5|6640
1614871750000|2021-03-04 15:29:10|||||||||2054
1614871770000|2021-03-04 15:29:30|||||||||15764
1614871810000|2021-03-04 15:30:10|283.5|283.4|283.5|283.4|283.5|283.4|283.5|283.4|1879
1614871820000|2021-03-04 15:30:20|283.6|283.3|283.4|283.3|283.6|283.3|283.4|283.3|15106
1614871840000|2021-03-04 15:30:40|283.5||283.4||283.5||283.4||9983
1614871850000|2021-03-04 15:30:50|283.5||283.4||283.5||283.4||3295
1614871870000|2021-03-04 15:31:10|283.5|283.4|283.6|283.5|283.7|283.5|283.4|283.4|13847
1614871890000|2021-03-04 15:31:30|283.5|283.4|283.5|283.4|283.5|283.4|283.5|283.4|4910
1614871900000|2021-03-04 15:31:40|283.6|283.5|283.5|283.4|283.7|283.5|283.5|283.4|6544
1614871910000|2021-03-04 15:31:50|283.4|283.3|283.5|283.3|283.5|283.3|283.4|283.3|5395
1614871920000|2021-03-04 15:32:00|283.4|283.4|283.4|283.3|283.5|283.4|283.4|283.3|0
1614871940000|2021-03-04 15:32:20|283.5|283.4|283.4|283.3|283.5|283.4|283.4|283.3|2701
1614871950000|2021-03-04 15:32:30|283.3|283.2|283.3|283.1|283.4|283.2|283.2|283.1|25680
1614871960000|2021-03-04 15:32:40|283.2||283.2||283.2||283.2||0
1614871970000|2021-03-04 15:32:50||283||283||283||283|5029
1614871980000|2021-03-04 15:33:00|283.1|282.9|283.1|283|283.2|283|283.1|282.9|9998
1614871990000|2021-03-04 15:33:10|||||||||267
1614872000000|2021-03-04 15:33:20|||||||||1000
1614872010000|2021-03-04 15:33:30|283.2|283.1|283.3|283.1|283.3|283.1|283.2|283|8032
1614872020000|2021-03-04 15:33:40|283.2|283|283.1|283|283.2|283|283.1|283|1866
1614872060000|2021-03-04 15:34:20|283.2|283.1|283.2|283.1|283.3|283.1|283.2|283.1|3032
1614872070000|2021-03-04 15:34:30||283||283||283||283|0
1614872080000|2021-03-04 15:34:40|283.1||283.1||283.2||283.1||0
1614872130000|2021-03-04 15:35:30|||||||||2000
1614872140000|2021-03-04 15:35:40|283.2|283.1|283.2|283.1|283.2|283.1|283.2|283.1|7622
1614872150000|2021-03-04 15:35:50|283.1|283|282.9|282.8|283.1|283|282.9|282.7|27295
1614872160000|2021-03-04 15:36:00|283|282.9|283|282.8|283|282.9|282.9|282.8|9646
1614872170000|2021-03-04 15:36:10|282.9|282.9|283.1|282.9|283.1|283|282.9|282.9|16641
1614872180000|2021-03-04 15:36:20||283||283||283||283|0
1614872190000|2021-03-04 15:36:30|283|282.9|283.1|282.9|283.1|282.9|283|282.9|5326
1614872210000|2021-03-04 15:36:50|283.2|283|283.3|283.2|283.3|283.2|283.2|283|5348
1614872230000|2021-03-04 15:37:10|283.2|283.1|283.2|283.1|283.3|283.2|283.2|283|15381
1614872240000|2021-03-04 15:37:20|283.1|283|283.2|283|283.3|283.1|283.1|283|11968
1614872250000|2021-03-04 15:37:30|283.3|283.1|283.2|283|283.4|283.3|283.1|283|34073
1614872260000|2021-03-04 15:37:40|283.1||283.2||283.2||283.1||0
1614872270000|2021-03-04 15:37:50|283.1||283.1||283.1||283.1||0
1614872280000|2021-03-04 15:38:00|283|282.9|282.9|282.8|283|282.9|282.9|282.8|21848
1614872290000|2021-03-04 15:38:10|283|282.9|283|282.9|283.1|283|283|282.9|12842
1614872310000|2021-03-04 15:38:30|283.3|283|283.1|283|283.3|283.1|283|282.9|37627
1614872320000|2021-03-04 15:38:40|283|282.9|282.9|282.8|283|282.9|282.9|282.8|10232
1614872330000|2021-03-04 15:38:50|283|282.9|283|282.8|283|282.9|283|282.8|0
1614872340000|2021-03-04 15:39:00|283.1|282.9|283.1|283|283.2|283|283|282.9|22850
1614872350000|2021-03-04 15:39:10|283.2|283.1|283.1|283|283.2|283.1|283.1|283|3118
1614872370000|2021-03-04 15:39:30|283.2|283.1|283.1|283|283.6|283.4|283.1|283|44484
1614872380000|2021-03-04 15:39:40|283|282.9|283|282.9|283.1|282.9|283|282.9|18060
1614872390000|2021-03-04 15:39:50|283.1||283||283.1||283||9965
1614872400000|2021-03-04 15:40:00|283.1|283|283.1|282.9|283.1|283|283.1|282.9|2694
1614872410000|2021-03-04 15:40:10||283||283||283||283|0
1614872420000|2021-03-04 15:40:20|||||||||15434
1614872440000|2021-03-04 15:40:40|||||||||2500
1614872470000|2021-03-04 15:41:10|283.2|283.1|283.1|283|283.4|283.2|283.1|283|27099
1614872520000|2021-03-04 15:42:00|283.2|283.1|283.3|283.2|283.5|283.4|283.2|283.1|24372
1614872550000|2021-03-04 15:42:30|283.2|283.1|283.1|283|283.2|283.1|283.1|283|8820
1614872580000|2021-03-04 15:43:00|283.2|283.1|283.2|283|283.2|283.1|283.2|283|13392
1614872590000|2021-03-04 15:43:10|283.3|283.1|283.3|283.1|283.4|283.2|283.2|283.1|10473
1614872600000|2021-03-04 15:43:20|283.4|283.2|283.2|283.1|283.4|283.2|283.2|283.1|16904
1614872610000|2021-03-04 15:43:30|283.3|283.2|283.2|283.1|283.3|283.2|283.2|283.1|9590
1614872630000|2021-03-04 15:43:50|283.3|283.2|283.2|283.1|283.3|283.2|283.2|283.1|11448
1614872650000|2021-03-04 15:44:10|283.3|283.2|283.2|283.1|283.3|283.2|283.2|283.1|17246
1614872670000|2021-03-04 15:44:30|283.1|283|282.9|282.8|283.1|283|282.9|282.8|126212
1614872680000|2021-03-04 15:44:40|282.8|282.7|282.9|282.8|282.9|282.8|282.8|282.7|11898
1614872690000|2021-03-04 15:44:50|283||283||283||282.9||0
1614872700000|2021-03-04 15:45:00|282.9|282.7|282.9|282.7|282.9|282.7|282.9|282.7|0
1614872710000|2021-03-04 15:45:10||282.8||282.8||282.8||282.8|0
1614872720000|2021-03-04 15:45:20|283||283||283||282.9||9266
1614872730000|2021-03-04 15:45:30|282.9||282.9||283||282.9||427
1614872740000|2021-03-04 15:45:40|||||||||1
1614872770000|2021-03-04 15:46:10|||||||||5000
1614872790000|2021-03-04 15:46:30|282.8|282.7|282.7|282.5|282.8|282.7|282.6|282.5|33787
1614872800000|2021-03-04 15:46:40|282.6||282.6||282.6||282.6||0
1614872810000|2021-03-04 15:46:50|282.5|282.4|282.5|282.4|282.5|282.4|282.5|282.3|1500
1614872820000|2021-03-04 15:47:00|282.4|282.3|282.4|282.2|282.4|282.3|282.3|282.2|4139
1614872830000|2021-03-04 15:47:10||282.3||282.2||282.3||282.2|2000
1614872840000|2021-03-04 15:47:20|282.3|282.1|282.4|282.2|282.4|282.3|282.2|282.1|21105
1614872850000|2021-03-04 15:47:30|282.3|282.1|282.2|282.1|282.4|282.2|282.2|282.1|2000
1614872860000|2021-03-04 15:47:40|282.1|282|282.1|282|282.2|282.1|282.1|282|8970
1614872870000|2021-03-04 15:47:50|282.2|282.1|282.1|282|282.2|282.1|282.1|282|7605
1614872880000|2021-03-04 15:48:00|282|281.9|282|281.9|282.1|282|281.9|281.8|31413
1614872890000|2021-03-04 15:48:10|282.1|282|281.9|281.8|282.1|282|281.9|281.8|30784
1614872900000|2021-03-04 15:48:20|282|281.9|281.9|281.8|282.2|282.1|281.9|281.8|73740
1614872910000|2021-03-04 15:48:30|282|281.9|281.9|281.8|282|281.9|281.9|281.8|8122
1614872920000|2021-03-04 15:48:40|281.8|281.7|281.9|281.7|281.9|281.7|281.8|281.7|7478
1614872930000|2021-03-04 15:48:50|281.8|281.6|281.7|281.6|281.8|281.6|281.7|281.6|2475
1614872940000|2021-03-04 15:49:00|281.8|281.7|281.9|281.7|281.9|281.7|281.8|281.7|14639
1614872950000|2021-03-04 15:49:10|282|281.8|282|281.9|282|281.9|282|281.8|7160
1614872960000|2021-03-04 15:49:20|282.1|282|282.2|282.1|282.2|282.1|282.1|282|7909
1614872970000|2021-03-04 15:49:30|282.3||282.2||282.3||282.2||1064
1614872990000|2021-03-04 15:49:50|282.1|281.9|281.9|281.8|282.1|281.9|281.9|281.8|45325
1614873000000|2021-03-04 15:50:00|281.8|281.7|281.9|281.7|281.9|281.7|281.8|281.7|13403
1614873010000|2021-03-04 15:50:10|281.8||281.9||281.9||281.8||0
1614873020000|2021-03-04 15:50:20|281.8||281.9||281.9||281.8||0
1614873030000|2021-03-04 15:50:30|281.8|281.8|282.2|282|282.2|282|281.8|281.8|14579
1614873040000|2021-03-04 15:50:40|282.3|282.1|282.2|282.1|282.3|282.1|282.2|282.1|14457
1614873060000|2021-03-04 15:51:00|282.1|282|282.1|282|282.2|282|282.1|282|5325
1614873070000|2021-03-04 15:51:10|282.2|282.1|282.3|282.1|282.3|282.1|282.2|282.1|5548
1614873080000|2021-03-04 15:51:20||282.2||282.2||282.2||282.1|0
1614873090000|2021-03-04 15:51:30|282.2|282.1|282.1|282|282.2|282.1|282.1|282|10955
1614873100000|2021-03-04 15:51:40|282.2|282.1|282.3|282.1|282.3|282.2|282.2|282.1|5816
1614873110000|2021-03-04 15:51:50|282.2|282.2|282.2|282|282.2|282.2|282.2|282|2003
1614873120000|2021-03-04 15:52:00|282.1|281.9|282|281.8|282.1|281.9|282|281.8|9660
1614873130000|2021-03-04 15:52:10||281.9||281.8||281.9||281.8|0
1614873140000|2021-03-04 15:52:20|281.9|281.7|281.9|281.7|281.9|281.8|281.9|281.7|494
1614873150000|2021-03-04 15:52:30|281.8|281.8|281.9|281.7|281.9|281.8|281.8|281.7|3542
1614873160000|2021-03-04 15:52:40||281.8||281.7||281.8||281.7|0
1614873170000|2021-03-04 15:52:50|281.8||281.8||281.8||281.8||2000
1614873180000|2021-03-04 15:53:00||281.6||281.7||281.7||281.6|7733
1614873210000|2021-03-04 15:53:30|281.7|281.6|281.7|281.6|281.7|281.6|281.7|281.6|3
1614873220000|2021-03-04 15:53:40|281.6|281.5|281.6|281.4|281.6|281.5|281.6|281.4|2146
1614873230000|2021-03-04 15:53:50|281.5|281.5|281.4|281.3|281.5|281.5|281.4|281.3|11293
1614873240000|2021-03-04 15:54:00|281.5|281.4|281.5|281.4|281.6|281.5|281.4|281.3|16234
1614873250000|2021-03-04 15:54:10|281.6||281.6||281.6||281.5||2132
1614873260000|2021-03-04 15:54:20|281.7|281.5|281.7|281.5|281.7|281.5|281.6|281.5|0
1614873270000|2021-03-04 15:54:30|281.6|281.6|281.7|281.6|281.7|281.6|281.6|281.5|1608
1614873280000|2021-03-04 15:54:40|281.8|281.7|281.6|281.5|281.8|281.7|281.6|281.5|12558
1614873290000|2021-03-04 15:54:50|281.7|281.4|281.4|281.2|281.7|281.4|281.4|281.2|36801
1614873300000|2021-03-04 15:55:00|281.5|281.3|281.5|281.3|281.5|281.3|281.5|281.2|2981
1614873310000|2021-03-04 15:55:10|281.6|281.4|281.8|281.6|281.9|281.7|281.6|281.4|14003
1614873320000|2021-03-04 15:55:20|281.7|281.7|281.9|281.8|281.9|281.8|281.6|281.5|20100
1614873330000|2021-03-04 15:55:30|282||282||282||282||1065
1614873340000|2021-03-04 15:55:40|282.1|281.9|282.2|282|282.2|282|282|281.8|6655
1614873350000|2021-03-04 15:55:50|282.3|282.1|282.5|282.3|282.5|282.3|282.2|282|21909
1614873360000|2021-03-04 15:56:00|282.6|282.4|282.4|282.3|282.6|282.4|282.4|282.3|6284
1614873370000|2021-03-04 15:56:10|282.5|282.4|282|281.9|282.5|282.4|282|281.9|146663
1614873380000|2021-03-04 15:56:20|282.1|281.8|282.1|281.8|282.1|282|282|281.8|8752
1614873390000|2021-03-04 15:56:30|282|281.9|282|281.8|282|282|282|281.8|8840
1614873400000|2021-03-04 15:56:40||281.9||281.9||281.9||281.9|0
1614873420000|2021-03-04 15:57:00|282.1|282|282.1|282|282.1|282|282.1|281.9|5616
1614873450000|2021-03-04 15:57:30|||||||||3578
1614873460000|2021-03-04 15:57:40|282|281.9|282|281.9|282|281.9|282|281.9|8456
1614873470000|2021-03-04 15:57:50|281.9|281.8|281.8|281.7|281.9|281.8|281.8|281.7|9886
1614873480000|2021-03-04 15:58:00||281.6||281.6||281.6||281.6|2077
1614873490000|2021-03-04 15:58:10|281.7||281.7||281.7||281.7||0
1614873500000|2021-03-04 15:58:20|281.8|281.7|281.8|281.6|281.8|281.7|281.7|281.6|5990
1614873510000|2021-03-04 15:58:30|281.7||281.7||281.8||281.7||0
1614873520000|2021-03-04 15:58:40|281.6|281.5|281.7|281.5|281.7|281.5|281.6|281.5|6891
1614873530000|2021-03-04 15:58:50||281.6||281.6||281.6||281.6|0
1614873540000|2021-03-04 15:59:00|281.8|281.7|282.1|282|282.1|282|281.8|281.7|29636
1614873550000|2021-03-04 15:59:10|282.2||282.2||282.2||282.2||0
1614873560000|2021-03-04 15:59:20|282.1||282.1||282.1||282.1||0
1614873570000|2021-03-04 15:59:30|282.2||282.2||282.2||282.1||0
1614873580000|2021-03-04 15:59:40|282.1|281.9|282.1|282|282.1|282|282|281.9|7101
1614873590000|2021-03-04 15:59:50|||||||||169
1614873600000|2021-03-04 16:00:00|282.2|281.9|282.1|282|282.2|282|282|281.9|15143
1614873610000|2021-03-04 16:00:10||281.9||282||282||281.9|0
1614873620000|2021-03-04 16:00:20|||||||||1961
1614873630000|2021-03-04 16:00:30|||||||||307
1614873640000|2021-03-04 16:00:40|282|281.9|282|281.9|282.1|282|282|281.9|2721
1614873660000|2021-03-04 16:01:00|282.1|282|282.1|281.9|282.1|282|282|281.9|7316
1614873670000|2021-03-04 16:01:10|282|282|282|281.9|282.1|282|282|281.9|227
1614873680000|2021-03-04 16:01:20|282.1|282|282.1|282|282.1|282|282.1|281.9|8662
1614873690000|2021-03-04 16:01:30|282.2|282.1|282.6|282.4|282.8|282.6|282.2|282.1|88123
1614873700000|2021-03-04 16:01:40|282.5|282.3|282.5|282.4|282.5|282.4|282.4|282.3|23560
1614873720000|2021-03-04 16:02:00|282.4|282.3|282.4|282.3|282.5|282.4|282.4|282.3|9484
1614873730000|2021-03-04 16:02:10|282.3|282.2|282.3|282.2|282.4|282.3|282.3|282.2|1500
1614873740000|2021-03-04 16:02:20|282.2|282.1|282.3|282.1|282.3|282.1|282.2|282.1|1600
1614873760000|2021-03-04 16:02:40|282.2||282.2||282.3||282.2||0
1614873770000|2021-03-04 16:02:50|282.1|282|282.1|282|282.2|282.1|282.1|282|17725
1614873780000|2021-03-04 16:03:00|282.2|282.1|282.2|282.1|282.2|282.1|282.2|282|9089
1614873790000|2021-03-04 16:03:10|282.1|282|282.1|282|282.1|282|282.1|282|2789
1614873800000|2021-03-04 16:03:20|282|281.9|282.1|281.9|282.1|282|282|281.9|11893
1614873810000|2021-03-04 16:03:30||282||281.9||282||281.9|0
1614873820000|2021-03-04 16:03:40|282|281.8|282|281.9|282|281.9|281.9|281.8|5472
1614873830000|2021-03-04 16:03:50|281.9|281.8|281.9|281.8|282|281.8|281.9|281.8|9904
1614873840000|2021-03-04 16:04:00||281.7||281.7||281.7||281.7|0
1614873850000|2021-03-04 16:04:10|282|281.8|282.2|282.1|282.2|282.1|282|281.8|22861
1614873860000|2021-03-04 16:04:20|282.1|282|282.2|282|282.2|282.1|282.1|282|4000
1614873870000|2021-03-04 16:04:30|282.1|281.9|282.1|281.9|282.1|281.9|282|281.9|418
1614873880000|2021-03-04 16:04:40|282||282||282||282||0
1614873900000|2021-03-04 16:05:00|281.9|281.8|281.8|281.6|282|281.8|281.7|281.6|2744
1614873910000|2021-03-04 16:05:10|281.7|281.5|281.7|281.6|281.8|281.7|281.7|281.5|21363
1614873920000|2021-03-04 16:05:20|281.8|281.5|281.9|281.8|282|281.8|281.7|281.5|10444
1614873930000|2021-03-04 16:05:30|282|281.9|282|281.9|282|281.9|281.9|281.9|1950
1614873950000|2021-03-04 16:05:50|282.1|282|282.3|282.1|282.3|282.1|282.1|282|639
1614873960000|2021-03-04 16:06:00|282.2|282|282|281.8|282.2|282|281.9|281.8|24749
1614873970000|2021-03-04 16:06:10|281.9|281.9|282|281.8|282|281.9|281.9|281.8|4282
1614873980000|2021-03-04 16:06:20||281.9||281.9||281.9||281.9|2000
1614873990000|2021-03-04 16:06:30|281.9|281.8|281.9|281.8|282|281.8|281.9|281.8|0
1614874020000|2021-03-04 16:07:00|282|281.9|282|281.8|282.1|281.9|282|281.8|4738
1614874030000|2021-03-04 16:07:10|281.9|281.9|282.1|282|282.1|282|281.9|281.9|5969
1614874050000|2021-03-04 16:07:30|282.2|282.1|282.1|282|282.2|282.1|282.1|282|14680
1614874060000|2021-03-04 16:07:40|282|281.9|282|281.9|282.1|281.9|282|281.8|6936
1614874070000|2021-03-04 16:07:50|281.9|281.8|281.9|281.7|282|281.8|281.8|281.7|7510
1614874080000|2021-03-04 16:08:00|281.8||281.8||281.8||281.8||0
1614874090000|2021-03-04 16:08:10|281.9|281.8|281.9|281.7|281.9|281.8|281.8|281.7|5569
1614874100000|2021-03-04 16:08:20|281.8||281.8||281.8||281.8||0
1614874110000|2021-03-04 16:08:30|281.9|281.8|281.9|281.8|281.9|281.8|281.9|281.7|2265
1614874120000|2021-03-04 16:08:40|282|281.9|282|281.9|282.1|282|282|281.9|12967
1614874130000|2021-03-04 16:08:50|282.1|282|282.1|282|282.2|282|282.1|282|1816
1614874170000|2021-03-04 16:09:30|282|281.9|282|281.8|282|281.9|282|281.8|16324
1614874180000|2021-03-04 16:09:40|281.9|281.7|282|281.8|282|281.9|281.8|281.7|6945
1614874200000|2021-03-04 16:10:00|282.1|281.9|282|281.9|282.1|282|282|281.9|10972
1614874210000|2021-03-04 16:10:10|282.1|282|282.1|281.9|282.1|282|282|281.9|7981
1614874220000|2021-03-04 16:10:20|282|281.8|282|281.8|282|281.9|281.9|281.8|2922
1614874230000|2021-03-04 16:10:30|281.9||281.9||281.9||281.9||0
1614874250000|2021-03-04 16:10:50|282|281.9|282|281.8|282|281.9|281.9|281.8|8666
1614874260000|2021-03-04 16:11:00||281.9||281.9||281.9||281.9|0
1614874320000|2021-03-04 16:12:00|282.1|282|282|281.9|282.1|282|282|281.9|5075
1614874390000|2021-03-04 16:13:10|281.9|281.8|281.9|281.8|281.9|281.8|281.9|281.8|5851
1614874400000|2021-03-04 16:13:20|||||||||20375
1614874430000|2021-03-04 16:13:50|281.8|281.7|281.9|281.8|281.9|281.8|281.8|281.7|13917
1614874450000|2021-03-04 16:14:10|||||||||2516
1614874460000|2021-03-04 16:14:20|281.8|281.7|281.8|281.7|281.8|281.7|281.8|281.7|2619
1614874470000|2021-03-04 16:14:30|281.7|281.6|281.8|281.7|281.8|281.7|281.7|281.6|5755
1614874480000|2021-03-04 16:14:40||281.6||281.7||281.7||281.6|2008
1614874490000|2021-03-04 16:14:50|||||||||2378
1614874500000|2021-03-04 16:15:00|281.9|281.8|281.8|281.7|281.9|281.8|281.8|281.7|11905
1614874510000|2021-03-04 16:15:10|281.7|281.6|281.7|281.5|281.7|281.6|281.6|281.5|4008
1614874520000|2021-03-04 16:15:20||281.6||281.5||281.6||281.5|5203
1614874530000|2021-03-04 16:15:30|281.6|281.4|281.5|281.4|281.7|281.4|281.5|281.4|7803
1614874540000|2021-03-04 16:15:40|281.6||281.5||281.6||281.5||17444
1614874550000|2021-03-04 16:15:50|281.4|281.3|281.4|281.3|281.5|281.3|281.4|281.3|3242
1614874570000|2021-03-04 16:16:10|281.5|281.4|281.4|281.3|281.6|281.5|281.4|281.3|39582
1614874590000|2021-03-04 16:16:30|281.3|281.2|281.3|281.2|281.3|281.2|281.3|281.1|10740
1614874600000|2021-03-04 16:16:40|281.2|281.1|281.2|281.1|281.3|281.2|281.2|281.1|12250
1614874610000|2021-03-04 16:16:50|281.3||281.2||281.3||281.2||0
1614874620000|2021-03-04 16:17:00|281.3|281.2|281.3|281.2|281.3|281.2|281.3|281.1|1559
1614874630000|2021-03-04 16:17:10|281.4|281.3|281.5|281.3|281.7|281.6|281.4|281.2|50461
1614874640000|2021-03-04 16:17:20|281.4|281.4|281.5|281.4|281.5|281.4|281.4|281.3|12641
1614874650000|2021-03-04 16:17:30|281.6|281.5|281.5|281.4|281.6|281.5|281.5|281.4|5167
1614874660000|2021-03-04 16:17:40|281.4|281.3|281.5|281.4|281.5|281.4|281.4|281.3|13141
1614874670000|2021-03-04 16:17:50|281.4|281.3|281.4|281.3|281.4|281.4|281.4|281.3|0
1614874680000|2021-03-04 16:18:00|281.3|281.2|281.4|281.3|281.5|281.4|281.3|281.2|32398
1614874690000|2021-03-04 16:18:10|281.6|281.5|281.4|281.3|281.6|281.5|281.4|281.2|25578
1614874700000|2021-03-04 16:18:20|281.5|281.4|281.6|281.4|281.6|281.4|281.5|281.4|11140
1614874710000|2021-03-04 16:18:30|281.5|281.3|281.4|281.3|281.5|281.3|281.4|281.3|9766
1614874720000|2021-03-04 16:18:40|281.3|281.2|281.4|281.2|281.4|281.3|281.3|281.2|3225
1614874730000|2021-03-04 16:18:50|281.3||281.4||281.4||281.3||7500
1614874740000|2021-03-04 16:19:00|281.3||281.3||281.4||281.3||4803
1614874750000|2021-03-04 16:19:10|||||||||3791
1614874760000|2021-03-04 16:19:20|||||||||4713
1614874770000|2021-03-04 16:19:30|281.2|281.1|281.2|281.1|281.2|281.1|281.2|281.1|7048
1614874780000|2021-03-04 16:19:40|281.3|281.2|281.2|281.1|281.3|281.2|281.2|281.1|13035
1614874790000|2021-03-04 16:19:50|||||||||696
1614874800000|2021-03-04 16:20:00|281.1|281|281.3|281.2|281.3|281.2|281.1|281|24266
1614874820000|2021-03-04 16:20:20|281.4|281.3|281.5|281.4|281.6|281.5|281.4|281.2|32465
1614874830000|2021-03-04 16:20:30|281.4|281.3|281.5|281.4|281.6|281.4|281.4|281.3|35214
1614874840000|2021-03-04 16:20:40|281.6|281.5|281.6|281.5|281.7|281.5|281.6|281.5|8610
1614874850000|2021-03-04 16:20:50|281.5|281.4|281.4|281.3|281.5|281.4|281.4|281.3|18987
1614874860000|2021-03-04 16:21:00|281.5|281.4|281.5|281.4|281.5|281.4|281.4|281.4|20552
1614874870000|2021-03-04 16:21:10|||||||||7450
1614874880000|2021-03-04 16:21:20|281.4|281.3|281.4|281.3|281.4|281.3|281.3|281.1|25838
1614874890000|2021-03-04 16:21:30|281.5||281.4||281.5||281.4||15631
1614874900000|2021-03-04 16:21:40|||||||||6325
1614874920000|2021-03-04 16:22:00|||||||||7500
1614874930000|2021-03-04 16:22:10|281.5||281.4||281.5||281.4||9959
1614874950000|2021-03-04 16:22:30|||||||||75
1614874960000|2021-03-04 16:22:40|||||||||1067
1614874970000|2021-03-04 16:22:50|281.3|281.2|281.3|281.2|281.3|281.2|281.3|281.2|7322
1614874980000|2021-03-04 16:23:00||281.1||281.1||281.1||281.1|0
1614874990000|2021-03-04 16:23:10|281.2|281.2|281.2|281.1|281.3|281.2|281.2|281.1|292
1614875010000|2021-03-04 16:23:30|281.3||281.2||281.3||281.2||29244
1614875020000|2021-03-04 16:23:40|281.3|281.2|281.4|281.2|281.4|281.2|281.3|281.2|2825
1614875030000|2021-03-04 16:23:50||281.3||281.3||281.3||281.3|0
1614875060000|2021-03-04 16:24:20|||||||||1262
1614875070000|2021-03-04 16:24:30|281.3|281.2|281.3|281.2|281.3|281.2|281.3|281.2|8326
1614875090000|2021-03-04 16:24:50|281.2|281.1|281.2|281.1|281.2|281.1|281.2|281.1|13091
1614875100000|2021-03-04 16:25:00|281.1|281|281.1|281|281.1|281|281.1|281|5917
1614875110000|2021-03-04 16:25:10|281.2|281.1|281.1|281|281.2|281.1|281.1|281|1644
1614875130000|2021-03-04 16:25:30|281|280.9|281|280.9|281.2|281|281|280.9|90182
1614875140000|2021-03-04 16:25:40|281.1|281|281.1|280.9|281.1|281|281|280.9|11684
1614875150000|2021-03-04 16:25:50|281|281|281|280.9|281.1|281|281|280.9|4685
1614875160000|2021-03-04 16:26:00|||||||||3554
1614875170000|2021-03-04 16:26:10|280.9|280.8|280.9|280.8|280.9|280.8|280.9|280.8|10645
1614875180000|2021-03-04 16:26:20|280.8|280.7|280.9|280.7|280.9|280.7|280.8|280.7|10213
1614875190000|2021-03-04 16:26:30|280.8|280.8|280.8|280.7|280.9|280.8|280.8|280.7|6661
1614875200000|2021-03-04 16:26:40|280.9|280.8|280.9|280.7|280.9|280.8|280.8|280.7|14430
1614875210000|2021-03-04 16:26:50|280.8|280.8|280.9|280.7|280.9|280.8|280.8|280.7|1890
1614875220000|2021-03-04 16:27:00|280.8|280.6|280.8|280.6|280.8|280.6|280.8|280.6|7737
1614875230000|2021-03-04 16:27:10|280.9|280.7|280.9|280.8|280.9|280.8|280.9|280.6|1670
1614875260000|2021-03-04 16:27:40|281|280.9|281.3|281.1|281.3|281.1|281|280.9|8145
1614875270000|2021-03-04 16:27:50||281.2||281.2||281.2||281.2|0
1614875290000|2021-03-04 16:28:10|281.2|281.1|281.2|281|281.2|281.1|281.2|281|10217
1614875320000|2021-03-04 16:28:40|281.1|281.1|281.2|281.1|281.4|281.3|281.1|281|48007
1614875330000|2021-03-04 16:28:50|281.1|281|281.3|281.1|281.4|281.3|281.1|281|47373
1614875340000|2021-03-04 16:29:00|281.4|281.2|281.5|281.3|281.6|281.3|281.3|281.2|8071
1614875350000|2021-03-04 16:29:10|281.4|281.2|281.4|281.2|281.4|281.2|281.4|281.2|11182
1614875370000|2021-03-04 16:29:30|281.3|281.3|281.4|281.2|281.4|281.3|281.3|281.1|20976
1614875380000|2021-03-04 16:29:40|281.5|281.3|281.5|281.3|281.5|281.3|281.5|281.2|2151
1614875390000|2021-03-04 16:29:50||281.2||281.3||281.3||281.2|11641
1614931200000|2021-03-05 08:00:00|279.9|279.8|279.4|279.2|279.9|279.8|279.4|279|329155
1614931210000|2021-03-05 08:00:10|279.6|279.1|279.7|279.2|279.9|279.5|279.4|278.9|22588
1614931220000|2021-03-05 08:00:20|279.8|279.3|279.7|279.2|279.9|279.5|279.4|279.2|1942
1614931230000|2021-03-05 08:00:30|279.6|279.1|279.2|278.9|279.6|279.1|279.2|278.7|13518
1614931240000|2021-03-05 08:00:40|279.4|279|279.7|279.3|279.7|279.3|279.4|279|15189
1614931250000|2021-03-05 08:00:50|279.8|279.5|280.2|279.6|280.4|280|279.8|279.5|7834
1614931260000|2021-03-05 08:01:00|280.4|280|280.4|280|280.6|280.1|280.3|280|13617
1614931280000|2021-03-05 08:01:20|280.3|280.1|280.4|279.8|280.4|280.1|280.2|279.7|41443
1614931290000|2021-03-05 08:01:30|280.3|280|280.3|279.8|280.3|280|280.2|279.8|15
1614931310000|2021-03-05 08:01:50|280.2|279.9|280.3|280|280.3|280|280.2|279.8|5084
1614931320000|2021-03-05 08:02:00|280.2|279.9|280.1|279.5|280.2|279.9|279.8|279.1|18933
1614931330000|2021-03-05 08:02:10|280.2|279.6|280.2|279.7|280.4|279.9|280.2|279.5|5053
1614931340000|2021-03-05 08:02:20||279.8||280.1||280.1||279.8|0
1614931350000|2021-03-05 08:02:30||279.8||279.8||279.8||279.8|1
1614931360000|2021-03-05 08:02:40||280||280||280||280|7251
1614931370000|2021-03-05 08:02:50|280.4|280.1|280.9|280.5|280.9|280.5|280.4|280.1|49586
1614931380000|2021-03-05 08:03:00|280.8|280.3|280.9|280.3|280.9|280.4|280.8|280.3|6649
1614931390000|2021-03-05 08:03:10|280.8|280.5|280.8|280.4|280.8|280.5|280.8|280.3|65
1614931400000|2021-03-05 08:03:20|280.7|280.3|280.6|280.2|280.7|280.3|280.5|280.2|8466
1614931420000|2021-03-05 08:03:40|||||||||1000
1614931430000|2021-03-05 08:03:50|280.7|280.3|280.8|280.4|280.8|280.4|280.7|280.3|1324
1614931470000|2021-03-05 08:04:30|280.9|280.5|281|280.7|281|280.8|280.8|280.5|6177
1614931480000|2021-03-05 08:04:40||280.8||280.8||280.8||280.8|0
1614931490000|2021-03-05 08:04:50||280.6||280.7||280.7||280.6|9258
1614931500000|2021-03-05 08:05:00|281.1|280.8|281.2|280.8|281.2|280.8|281.1|280.8|7521
1614931510000|2021-03-05 08:05:10|281.1|280.9|281.2|281|281.2|281|281|280.7|8235
1614931520000|2021-03-05 08:05:20|281.1|280.8|281.1|280.7|281.1|280.8|281|280.7|2269
1614931530000|2021-03-05 08:05:30|281||281.1||281.2||281||0
1614931550000|2021-03-05 08:05:50|281.2|280.8|281.2|280.8|281.2|280.8|281.2|280.8|0
1614931560000|2021-03-05 08:06:00|281.1||281.1||281.1||281.1||0
1614931570000|2021-03-05 08:06:10|281||281||281||281||0
1614931590000|2021-03-05 08:06:30||280.7||280.6||280.8||280.6|8138
1614931600000|2021-03-05 08:06:40|280.9|280.7|280.9|280.6|280.9|280.7|280.9|280.6|0
1614931610000|2021-03-05 08:06:50|280.8|280.7|280.7|280.4|280.8|280.7|280.6|280.3|23508
1614931620000|2021-03-05 08:07:00|280.6|280.3|280.7|280.3|280.7|280.3|280.4|280.2|15074
1614931640000|2021-03-05 08:07:20|||||||||1
1614931650000|2021-03-05 08:07:30|280.6|280.4|280.7|280.4|280.7|280.5|280.5|280.4|4366
1614931660000|2021-03-05 08:07:40|280.8|280.3|280.9|280.7|280.9|280.7|280.7|280.3|13678
1614931690000|2021-03-05 08:08:10|280.7|280.6|280.7|280.5|280.9|280.6|280.6|280.4|44070
1614931710000|2021-03-05 08:08:30|280.8|280.6|280.8|280.6|280.8|280.6|280.8|280.6|0
1614931720000|2021-03-05 08:08:40|280.7|280.5|280.8|280.5|280.8|280.5|280.7|280.5|0
1614931740000|2021-03-05 08:09:00||280.6||280.6||280.7||280.6|0
1614931760000|2021-03-05 08:09:20||280.7||280.6||280.7||280.6|0
1614931770000|2021-03-05 08:09:30|280.9|280.7|280.9|280.7|280.9|280.7|280.9|280.7|9101
1614931780000|2021-03-05 08:09:40|280.8|280.6|280.5|280.2|280.8|280.6|280.5|280.2|4475
1614931790000|2021-03-05 08:09:50|280.4||280.5||280.5||280.4||0
1614931800000|2021-03-05 08:10:00|280.4|280.3|280.4|280.2|280.6|280.3|280.4|280.2|0
1614931810000|2021-03-05 08:10:10|280.5||280.5||280.5||280.5||0
1614931820000|2021-03-05 08:10:20|280.6|280.3|280.4|280.2|280.6|280.3|280.4|280.2|0
1614931830000|2021-03-05 08:10:30|280.3|280.1|280.3|280.1|280.4|280.2|280.3|280.1|3380
1614931860000|2021-03-05 08:11:00|280.2|280|280.1|279.9|280.3|280.1|280.1|279.9|21913
1614931870000|2021-03-05 08:11:10|280|279.8|280|279.8|280|279.8|280|279.8|7510
1614931880000|2021-03-05 08:11:20|279.9|279.7|280|279.8|280|279.8|279.9|279.7|8671
1614931900000|2021-03-05 08:11:40|279.9|279.7|279.8|279.7|279.9|279.7|279.8|279.7|1365
1614931910000|2021-03-05 08:11:50|279.9|279.6|279.9|279.7|279.9|279.7|279.8|279.6|1672
1614931920000|2021-03-05 08:12:00|280|279.8|280|279.8|280.1|279.9|280|279.7|7290
1614931940000|2021-03-05 08:12:20|279.9|279.7|279.9|279.7|279.9|279.7|279.9|279.6|2281
1614931960000|2021-03-05 08:12:40|280|279.8|280.1|279.9|280.1|279.9|280|279.7|1948
1614931970000|2021-03-05 08:12:50|280|279.7|280|279.8|280|279.8|279.8|279.6|15647
1614931980000|2021-03-05 08:13:00|280.1|279.9|280.1|279.8|280.1|280|280|279.8|5000
1614931990000|2021-03-05 08:13:10|280|279.7|280|279.7|280|279.7|279.9|279.7|0
1614932000000|2021-03-05 08:13:20||279.8||279.8||279.8||279.7|0
1614932010000|2021-03-05 08:13:30|279.9||280||280||279.9||0
1614932020000|2021-03-05 08:13:40|280.1|279.9|280.1|279.9|280.1|279.9|280.1|279.8|1
1614932030000|2021-03-05 08:13:50|280|279.8|280|279.7|280|279.8|279.9|279.7|2510
1614932040000|2021-03-05 08:14:00||279.8||279.7||279.8||279.7|0
1614932050000|2021-03-05 08:14:10|279.9|279.8|279.9|279.7|279.9|279.8|279.9|279.7|143
1614932060000|2021-03-05 08:14:20|279.8||279.9||279.9||279.8||2000
1614932070000|2021-03-05 08:14:30|279.8|279.6|279.9|279.7|279.9|279.7|279.8|279.6|12846
1614932090000|2021-03-05 08:14:50|279.8||279.8||279.8||279.8||0
1614932100000|2021-03-05 08:15:00|279.7|279.6|279.6|279.4|279.8|279.7|279.6|279.4|12079
1614932110000|2021-03-05 08:15:10|279.7|279.5|279.5|279.4|279.7|279.5|279.5|279.3|11445
1614932120000|2021-03-05 08:15:20|279.4|279.3|279.5|279.2|279.5|279.4|279.4|279.2|9558
1614932130000|2021-03-05 08:15:30|279.6|279.3|279.8|279.7|279.8|279.7|279.6|279.2|45913
1614932140000|2021-03-05 08:15:40|279.7|279.6|279.7|279.6|279.7|279.6|279.7|279.6|10158
1614932160000|2021-03-05 08:16:00|279.8|279.5|279.7|279.5|279.8|279.5|279.7|279.5|4821
1614932170000|2021-03-05 08:16:10|279.8|279.6|279.8|279.7|279.9|279.7|279.8|279.5|15
1614932180000|2021-03-05 08:16:20|279.9|279.8|280|279.9|280|279.9|279.9|279.8|1624
1614932190000|2021-03-05 08:16:30|279.9|279.8|280|279.8|280|279.9|279.9|279.8|6447
1614932200000|2021-03-05 08:16:40|280.1|279.9|280|279.9|280.1|279.9|280|279.8|0
1614932210000|2021-03-05 08:16:50|279.9|279.8|280|279.9|280|279.9|279.9|279.8|14317
1614932240000|2021-03-05 08:17:20|279.9|279.8|280.1|279.9|280.1|280|279.9|279.8|11888
1614932250000|2021-03-05 08:17:30|280.2|280|280|279.8|280.2|280|280|279.8|8810
1614932260000|2021-03-05 08:17:40||279.9||279.8||279.9||279.8|0
1614932290000|2021-03-05 08:18:10|279.9|279.7|279.7|279.6|279.9|279.8|279.7|279.5|13876
1614932300000|2021-03-05 08:18:20|279.8|279.7|279.8|279.7|279.8|279.7|279.8|279.6|757
1614932310000|2021-03-05 08:18:30|279.9|279.8|280|279.8|280|279.9|279.9|279.8|1570
1614932320000|2021-03-05 08:18:40|279.8|279.7|280|279.8|280|279.8|279.8|279.7|17976
1614932330000|2021-03-05 08:18:50|279.9|279.7|280|279.9|280|279.9|279.9|279.7|13552
1614932350000|2021-03-05 08:19:10|280.1|280|280.2|280|280.2|280.1|280.1|280|10535
1614932370000|2021-03-05 08:19:30|280.1|279.9|280.1|279.9|280.1|280|280.1|279.9|3000
1614932390000|2021-03-05 08:19:50|280|280|280.1|279.9|280.1|280|280|279.9|248
1614932400000|2021-03-05 08:20:00|280||280.1||280.1||280||0
1614932410000|2021-03-05 08:20:10|280||280||280||280||0
1614932420000|2021-03-05 08:20:20|280.1|279.8|280.1|279.9|280.1|280|280.1|279.8|3857
1614932430000|2021-03-05 08:20:30|280|279.8|280.1|279.9|280.1|279.9|280|279.8|23485
1614932440000|2021-03-05 08:20:40|280|279.8|280|279.9|280.1|279.9|280|279.8|19927
1614932450000|2021-03-05 08:20:50|280.1|280|280.1|279.9|280.1|280|280.1|279.9|992
1614932470000|2021-03-05 08:21:10|280||280.1||280.1||280||0
1614932480000|2021-03-05 08:21:20|280|279.8|280.1|279.9|280.1|279.9|280|279.8|6221
1614932500000|2021-03-05 08:21:40|280|279.8|280.1|279.9|280.1|279.9|280|279.8|6221
1614932520000|2021-03-05 08:22:00|280||280||280||280||0
1614932530000|2021-03-05 08:22:10|280.1|279.8|280.1|279.9|280.1|279.9|280.1|279.8|6221
1614932540000|2021-03-05 08:22:20|280||280.1||280.1||280||0
1614932550000|2021-03-05 08:22:30|280||280.1||280.1||280||0
1614932560000|2021-03-05 08:22:40|280||280||280||280||0
1614932570000|2021-03-05 08:22:50|280.1||280.1||280.1||280.1||0
1614932580000|2021-03-05 08:23:00|280||280.1||280.1||280||10
1614932590000|2021-03-05 08:23:10|280|279.8|280|279.9|280|279.9|280|279.8|52357
1614932600000|2021-03-05 08:23:20|279.9|279.8|280|279.9|280|279.9|279.8|279.7|147844
1614932620000|2021-03-05 08:23:40|279.9|279.8|279.6|279.4|279.9|279.9|279.6|279.4|35993
1614932640000|2021-03-05 08:24:00|279.5|279.3|279.2|279|279.5|279.4|279.1|279|357126
1614932650000|2021-03-05 08:24:10|279.1|278.9|279|278.9|279.1|279|278.9|278.8|28030
1614932670000|2021-03-05 08:24:30|279.1|279|279.4|279.3|279.6|279.4|279.1|278.9|25653
1614932680000|2021-03-05 08:24:40||279.2||279.2||279.2||279.2|0
1614932690000|2021-03-05 08:24:50||279.3||279.3||279.3||279.2|0
1614932700000|2021-03-05 08:25:00|279.5|279.4|279.6|279.4|279.7|279.5|279.5|279.4|8878
1614932710000|2021-03-05 08:25:10||279.3||279.3||279.3||279.3|0
1614932720000|2021-03-05 08:25:20|279.7|279.4|279.7|279.6|279.8|279.6|279.6|279.4|21846
1614932730000|2021-03-05 08:25:30|279.6|279.5|279.6|279.4|279.7|279.6|279.5|279.4|5428
1614932740000|2021-03-05 08:25:40|279.5||279.5||279.5||279.5||0
1614932750000|2021-03-05 08:25:50|279.4|279.3|279.4|279.3|279.5|279.3|279.4|279.2|2000
1614932760000|2021-03-05 08:26:00|279.5||279.5||279.5||279.5||0
1614932770000|2021-03-05 08:26:10|279.4|279.2|279.3|279.1|279.4|279.2|279.2|279.1|2585
1614932780000|2021-03-05 08:26:20|279.4|279.2|279.2|279.1|279.4|279.2|279.1|279|5258
1614932790000|2021-03-05 08:26:30|279.3|279.2|279.3|279.1|279.3|279.2|279.2|279.1|85
1614932800000|2021-03-05 08:26:40|279.2||279.3||279.3||279.2||2270
1614932810000|2021-03-05 08:26:50||279.2||279.2||279.2||279.1|0
1614932830000|2021-03-05 08:27:10|279.4|279.3|279.4|279.2|279.5|279.3|279.4|279.2|3585
1614932840000|2021-03-05 08:27:20||279.3||279.3||279.3||279.3|0
1614932850000|2021-03-05 08:27:30|279.5||279.5||279.5||279.5||0
1614932870000|2021-03-05 08:27:50|279.6|279.4|279.5|279.4|279.6|279.4|279.5|279.4|2000
1614932880000|2021-03-05 08:28:00||279.3||279.4||279.4||279.3|0
1614932900000|2021-03-05 08:28:20||279.3||279.3||279.3||279.3|0
1614932910000|2021-03-05 08:28:30|279.6|279.4|279.6|279.4|279.6|279.5|279.6|279.4|2852
1614932920000|2021-03-05 08:28:40|279.5||279.5||279.6||279.5||0
1614932930000|2021-03-05 08:28:50|279.6||279.6||279.6||279.6||0
1614932940000|2021-03-05 08:29:00|279.7|279.5|279.7|279.6|279.8|279.7|279.6|279.5|2620
1614932950000|2021-03-05 08:29:10|279.8|279.7|279.9|279.7|279.9|279.7|279.8|279.7|0
1614932980000|2021-03-05 08:29:40|280|279.8|280|279.9|280.1|279.9|280|279.8|0
1614932990000|2021-03-05 08:29:50|280.1|280|280.2|280|280.2|280|280.1|280|3121
1614933000000|2021-03-05 08:30:00|280.3|280.1|280.3|280.1|280.3|280.2|280.3|280.1|6503
1614933010000|2021-03-05 08:30:10|280.2|280|280.3|280.1|280.3|280.2|280.1|280|20740
1614933020000|2021-03-05 08:30:20||280.2||280.2||280.2||280.2|0
1614933030000|2021-03-05 08:30:30|280.2|280.1|280.2|280.1|280.3|280.2|280.2|280.1|2544
1614933040000|2021-03-05 08:30:40|280.3||280.3||280.3||280.3||0
1614933050000|2021-03-05 08:30:50|280.2||280.2||280.2||280.2||0
1614933060000|2021-03-05 08:31:00|280.1|280|280|279.9|280.2|280.1|280|279.9|8064
1614933070000|2021-03-05 08:31:10|280.1||280.1||280.1||280.1||0
1614933080000|2021-03-05 08:31:20||280||280||280||280|0
1614933090000|2021-03-05 08:31:30||279.9||279.9||279.9||279.9|11
1614933110000|2021-03-05 08:31:50|280|279.8|280|279.8|280|279.9|279.9|279.8|8366
1614933120000|2021-03-05 08:32:00|279.9|279.9|279.9|279.8|279.9|279.9|279.9|279.8|0
1614933130000|2021-03-05 08:32:10|280||280||280||280||65
1614933140000|2021-03-05 08:32:20|279.9||279.9||279.9||279.9||0
1614933160000|2021-03-05 08:32:40|||||||||1292
1614933180000|2021-03-05 08:33:00|280|279.9|280|279.9|280|279.9|280|279.9|1251
1614933190000|2021-03-05 08:33:10|280.1|279.8|280|279.9|280.1|280|280|279.8|4821
1614933210000|2021-03-05 08:33:30|280.1|280|280.1|280|280.1|280|280.1|280|59
1614933220000|2021-03-05 08:33:40|280.2|280.1|280.2|280.1|280.2|280.1|280.2|280.1|1603
1614933240000|2021-03-05 08:34:00|280.1|280|280|279.9|280.1|280|280|279.9|5730
1614933260000|2021-03-05 08:34:20|280.1|280|280.1|280|280.1|280|280.1|279.9|1255
1614933270000|2021-03-05 08:34:30|280|279.9|280|279.9|280|279.9|280|279.9|1118
1614933290000|2021-03-05 08:34:50|279.9|279.8|280|279.9|280|279.9|279.9|279.8|2824
1614933300000|2021-03-05 08:35:00|279.9|279.8|279.9|279.8|280|279.8|279.9|279.8|3612
1614933310000|2021-03-05 08:35:10|279.8|279.7|279.8|279.7|279.8|279.7|279.8|279.7|2516
1614933330000|2021-03-05 08:35:30|279.9|279.8|279.8|279.7|279.9|279.8|279.8|279.7|5574
1614933340000|2021-03-05 08:35:40|279.7|279.6|279.8|279.6|279.8|279.6|279.6|279.5|4600
1614933350000|2021-03-05 08:35:50|280|279.7|280|279.9|280|279.9|279.9|279.7|53427
1614933370000|2021-03-05 08:36:10|280.1|280|280.1|280|280.1|280|280.1|280|3168
1614933380000|2021-03-05 08:36:20|280|279.9|280|279.9|280.1|279.9|280|279.8|7724
1614933390000|2021-03-05 08:36:30|279.9|279.8|280|279.9|280.1|279.9|279.9|279.8|4132
1614933400000|2021-03-05 08:36:40|280.1|280|280.2|280.1|280.2|280.1|280.1|280|9580
1614933410000|2021-03-05 08:36:50|280.4|280.3|280.4|280.3|280.4|280.3|280.3|280.2|42024
1614933420000|2021-03-05 08:37:00|280.5|280.2|280.5|280.3|280.5|280.4|280.5|280.2|2625
1614933430000|2021-03-05 08:37:10||280.4||280.4||280.4||280.4|0
1614933440000|2021-03-05 08:37:20|280.6||280.6||280.6||280.6||2350
1614933450000|2021-03-05 08:37:30|280.5|280.5|280.5|280.4|280.6|280.5|280.5|280.4|4314
1614933460000|2021-03-05 08:37:40|280.6|280.5|280.6|280.5|280.6|280.5|280.6|280.5|0
1614933480000|2021-03-05 08:38:00|280.5|280.4|280.5|280.4|280.5|280.4|280.5|280.4|1264
1614933490000|2021-03-05 08:38:10|280.4|280.3|280.3|280.2|280.5|280.4|280.3|280.2|19826
1614933500000|2021-03-05 08:38:20|280.2|280.1|280.3|280.1|280.3|280.1|280.2|280.1|1633
1614933540000|2021-03-05 08:39:00|280.4|280.2|280.4|280.3|280.5|280.3|280.4|280.2|1785
1614933550000|2021-03-05 08:39:10|280.3|280.2|280.3|280.1|280.3|280.2|280.3|280.1|0
1614933570000|2021-03-05 08:39:30|280.4|280.2|280.4|280.2|280.4|280.3|280.3|280.2|0
1614933580000|2021-03-05 08:39:40|280.3|280.1|280.3|280.1|280.3|280.1|280.3|280.1|2266
1614933590000|2021-03-05 08:39:50|280.4|280.2|280.4|280.3|280.4|280.3|280.3|280.2|50201
1614933600000|2021-03-05 08:40:00|280.2|280.2|280.3|280.2|280.3|280.2|280.2|280.1|12218
1614933620000|2021-03-05 08:40:20|280.2|280.1|280.4|280.3|280.4|280.3|280.2|280.1|57249
1614933630000|2021-03-05 08:40:30|280.3|280.2|280.3|280.2|280.4|280.3|280.3|280.1|4959
1614933640000|2021-03-05 08:40:40|280.4|280.3|280.3|280.1|280.4|280.3|280.2|280.1|11380
1614933650000|2021-03-05 08:40:50||280.2||280.2||280.2||280.2|0
1614933660000|2021-03-05 08:41:00|280.2|280.1|280.2|280.1|280.2|280.1|280.2|280.1|740
1614933670000|2021-03-05 08:41:10|280.1|280|280.1|280|280.1|280|280.1|280|7870
1614933680000|2021-03-05 08:41:20|||||||||4769
1614933690000|2021-03-05 08:41:30|280.2|280.1|280.3|280.1|280.3|280.1|280.2|280.1|1962
1614933700000|2021-03-05 08:41:40|280.2|280.2|280.3|280.1|280.3|280.2|280.2|280.1|0
1614933720000|2021-03-05 08:42:00|280.4|280.2|280.4|280.3|280.4|280.3|280.3|280.2|1785
1614933730000|2021-03-05 08:42:10|280.5|280.4|280.6|280.5|280.6|280.5|280.4|280.3|3615
1614933760000|2021-03-05 08:42:40|280.5|280.4|280.6|280.5|280.6|280.5|280.5|280.4|4384
1614933770000|2021-03-05 08:42:50||280.4||280.5||280.5||280.4|0
1614933790000|2021-03-05 08:43:10|280.5|280.4|280.5|280.4|280.5|280.4|280.5|280.4|1394
1614933800000|2021-03-05 08:43:20|280.4|280.3|280.4|280.2|280.4|280.3|280.3|280.2|6305
1614933810000|2021-03-05 08:43:30|280.3|280.3|280.3|280.2|280.3|280.3|280.3|280.2|0
1614933820000|2021-03-05 08:43:40|280.4||280.3||280.4||280.3||0
1614933830000|2021-03-05 08:43:50|280.4||280.3||280.4||280.3||0
1614933850000|2021-03-05 08:44:10|280.2|280.1|280.3|280.2|280.3|280.2|280.2|280.1|5011
1614933920000|2021-03-05 08:45:20|280.2|280.1|280.3|280.2|280.3|280.2|280.2|280.1|5618
1614933940000|2021-03-05 08:45:40|280.2|280.1|280.2|280.1|280.3|280.2|280.2|280.1|4641
1614933950000|2021-03-05 08:45:50|280.1|280|280.2|280|280.2|280|280.1|280|1841
1614933960000|2021-03-05 08:46:00|280.1|280.1|280.1|280|280.1|280.1|280.1|280|0
1614934020000|2021-03-05 08:47:00|280.2|280.1|280.1|280|280.2|280.1|280.1|280|2320
1614934060000|2021-03-05 08:47:40|280.2|280.1|280.2|280.1|280.2|280.1|280.2|280.1|68
1614934070000|2021-03-05 08:47:50|||||||||310
1614934080000|2021-03-05 08:48:00|280.3|280.2|280.3|280.1|280.3|280.2|280.3|280.1|4295
1614934090000|2021-03-05 08:48:10|280.2|280.2|280.3|280.2|280.3|280.2|280.2|280.2|0
1614934100000|2021-03-05 08:48:20|280.4|280.1|280.4|280.3|280.4|280.3|280.4|280.1|1865
1614934110000|2021-03-05 08:48:30|280.5|280.4|280.4|280.3|280.5|280.4|280.4|280.3|10100
1614934120000|2021-03-05 08:48:40|280.3|280.2|280.3|280.2|280.3|280.2|280.2|280.1|8523
1614934130000|2021-03-05 08:48:50|280.4|280.3|280.5|280.3|280.5|280.4|280.4|280.3|3908
1614934140000|2021-03-05 08:49:00|280.4|280.2|280.4|280.2|280.4|280.2|280.3|280.2|1761
1614934150000|2021-03-05 08:49:10|280.3|280.3|280.4|280.2|280.4|280.3|280.3|280.2|999
1614934160000|2021-03-05 08:49:20|280.3|280.3|280.4|280.2|280.4|280.3|280.3|280.2|1758
1614934180000|2021-03-05 08:49:40|280.5|280.3|280.5|280.4|280.5|280.4|280.5|280.3|1023
1614934200000|2021-03-05 08:50:00|280.6|280.5|280.6|280.4|280.7|280.5|280.6|280.4|27073
1614934240000|2021-03-05 08:50:40|280.5|280.3|280.4|280.2|280.5|280.3|280.3|280.2|8141
1614934250000|2021-03-05 08:50:50|280.5|280.3|280.5|280.3|280.5|280.3|280.5|280.3|0
1614934260000|2021-03-05 08:51:00||280.4||280.4||280.4||280.4|0
1614934270000|2021-03-05 08:51:10|280.6|280.5|280.5|280.4|280.6|280.5|280.5|280.4|4107
1614934280000|2021-03-05 08:51:20|280.4|280.3|280.5|280.3|280.5|280.3|280.4|280.3|4265
1614934290000|2021-03-05 08:51:30||280.4||280.4||280.4||280.3|0
1614934310000|2021-03-05 08:51:50|280.6|280.5|280.6|280.4|280.6|280.5|280.5|280.4|17586
1614934320000|2021-03-05 08:52:00|280.5|280.3|280.5|280.4|280.5|280.4|280.5|280.3|2582
1614934330000|2021-03-05 08:52:10|280.6|280.5|280.6|280.5|280.6|280.5|280.6|280.5|45
1614934340000|2021-03-05 08:52:20|280.5|280.4|280.5|280.4|280.5|280.4|280.5|280.4|0
1614934400000|2021-03-05 08:53:20|280.6|280.5|280.5|280.4|280.6|280.5|280.5|280.4|10872
1614934410000|2021-03-05 08:53:30||280.3||280.4||280.4||280.3|27094
1614934420000|2021-03-05 08:53:40|280.6|280.5|280.6|280.5|280.7|280.5|280.5|280.4|19834
1614934460000|2021-03-05 08:54:20|280.5|280.4|280.4|280.3|280.5|280.4|280.4|280.3|48
1614934480000|2021-03-05 08:54:40|280.5|280.4|280.4|280.3|280.5|280.4|280.4|280.3|9204
1614934490000|2021-03-05 08:54:50|280.5|280.5|280.6|280.4|280.6|280.5|280.5|280.4|41265
1614934500000|2021-03-05 08:55:00|280.5|280.3|280.5|280.3|280.5|280.3|280.5|280.3|6139
1614934510000|2021-03-05 08:55:10|280.4|280.2|280.3|280.2|280.4|280.2|280.3|280.2|2992
1614934520000|2021-03-05 08:55:20||280.1||280.1||280.2||280.1|9655
1614934530000|2021-03-05 08:55:30||280.2||280.2||280.2||280.1|0
1614934540000|2021-03-05 08:55:40||280.1||280.2||280.2||280.1|2556
1614934550000|2021-03-05 08:55:50|280.4|280.3|280.3|280.1|280.4|280.3|280.2|280.1|17060
1614934560000|2021-03-05 08:56:00|280.2|280.2|280.4|280.2|280.4|280.2|280.2|280.2|4516
1614934580000|2021-03-05 08:56:20|280.3|280.1|280.3|280.1|280.3|280.2|280.2|280.1|13520
1614934600000|2021-03-05 08:56:40|280.4|280.2|280.3|280.2|280.4|280.2|280.3|280.2|0
1614934610000|2021-03-05 08:56:50|280.4||280.4||280.4||280.4||0
1614934620000|2021-03-05 08:57:00|280.5|280.3|280.4|280.3|280.5|280.4|280.4|280.2|13532
1614934630000|2021-03-05 08:57:10|280.5|280.4|280.5|280.3|280.5|280.4|280.5|280.3|1869
1614934640000|2021-03-05 08:57:20||280.4||280.4||280.4||280.4|0
1614934650000|2021-03-05 08:57:30||280.3||280.3||280.4||280.3|2895
1614934660000|2021-03-05 08:57:40||280.4||280.4||280.4||280.4|0
1614934690000|2021-03-05 08:58:10|280.4|280.3|280.4|280.3|280.5|280.3|280.4|280.3|42
1614934710000|2021-03-05 08:58:30|280.3|280.2|280.4|280.3|280.4|280.3|280.3|280.2|1041
1614934720000|2021-03-05 08:58:40|280.3|280.2|280.3|280.2|280.4|280.3|280.3|280.2|812
1614934730000|2021-03-05 08:58:50|280.2|280.1|280.3|280.1|280.3|280.2|280.2|280.1|5688
1614934800000|2021-03-05 09:00:00|280.2|280|280|279.9|280.2|280|280|279.9|39892
1614934810000|2021-03-05 09:00:10|280.1|280|280.1|279.9|280.1|280|280.1|279.9|884
1614934820000|2021-03-05 09:00:20|280|280|280|279.9|280|280|280|279.9|10030
1614934830000|2021-03-05 09:00:30|||||||||3000
1614934840000|2021-03-05 09:00:40|279.9|279.8|279.9|279.8|280|279.8|279.9|279.8|813
1614934850000|2021-03-05 09:00:50|280.1|280|280|279.9|280.1|280|280|279.8|25985
1614934860000|2021-03-05 09:01:00|||||||||1525
1614934870000|2021-03-05 09:01:10|280.1|280|280.1|280|280.1|280|280|280|7297
1614934880000|2021-03-05 09:01:20|280|279.9|280.1|279.9|280.1|280|280|279.9|5386
1614934900000|2021-03-05 09:01:40||280||280||280||280|0
1614934910000|2021-03-05 09:01:50|280|279.9|280.1|279.9|280.1|280|280|279.9|1249
1614934920000|2021-03-05 09:02:00||280||280||280||279.9|0
1614934930000|2021-03-05 09:02:10|280.2|279.9|280.4|280.2|280.5|280.3|280.2|279.9|28624
1614934940000|2021-03-05 09:02:20|280.3|280.1|280.2|280.1|280.4|280.2|280.2|280.1|4736
1614934950000|2021-03-05 09:02:30|280.1|280|280.3|280.1|280.4|280.2|280.1|280|36351
1614934960000|2021-03-05 09:02:40|280.4|280.2|280.3|280.2|280.4|280.2|280.3|280.2|0
1614934970000|2021-03-05 09:02:50|280.2|280.1|280.2|280.1|280.2|280.1|280.2|280.1|14193
1614935000000|2021-03-05 09:03:20|280.3|280.2|280.3|280.2|280.4|280.2|280.3|280.2|6429
1614935010000|2021-03-05 09:03:30|280.4|280.3|280.4|280.2|280.4|280.3|280.4|280.2|107
1614935030000|2021-03-05 09:03:50|280.3|280.1|280.3|280.2|280.3|280.2|280.3|280.1|2799
1614935040000|2021-03-05 09:04:00|280.4|280.1|280.3|280.1|280.4|280.1|280.3|280.1|5449
1614935050000|2021-03-05 09:04:10|280.4|280.2|280.3|280.2|280.4|280.2|280.3|280.1|0
1614935060000|2021-03-05 09:04:20||280.1||280.2||280.2||280.1|1276
1614935070000|2021-03-05 09:04:30|280.4|280.1|280.3|280.2|280.4|280.2|280.2|280.1|4698
1614935080000|2021-03-05 09:04:40|280.2|280.1|280.2|280.1|280.2|280.2|280.2|280.1|1368
1614935090000|2021-03-05 09:04:50|280.3||280.2||280.3||280.2||0
1614935140000|2021-03-05 09:05:40|||||||||5000
1614935230000|2021-03-05 09:07:10|280.1|280|279.9|279.8|280.1|280|279.8|279.7|64370
1614935240000|2021-03-05 09:07:20|280||279.9||280||279.9||0
1614935250000|2021-03-05 09:07:30|279.8|279.7|279.8|279.7|279.8|279.7|279.8|279.7|19
1614935270000|2021-03-05 09:07:50|279.7|279.6|279.8|279.7|279.8|279.7|279.7|279.6|7389
1614935330000|2021-03-05 09:08:50|279.9|279.8|279.9|279.7|279.9|279.8|279.9|279.7|5825
1614935340000|2021-03-05 09:09:00|279.8|279.8|279.7|279.5|279.8|279.8|279.6|279.5|13210
1614935350000|2021-03-05 09:09:10||279.6||279.5||279.6||279.5|0
1614935360000|2021-03-05 09:09:20|279.6|279.6|279.5|279.3|279.6|279.6|279.4|279.3|7911
1614935370000|2021-03-05 09:09:30|279.6|279.4|279.6|279.4|279.6|279.5|279.6|279.4|2000
1614935380000|2021-03-05 09:09:40|279.5||279.6||279.6||279.5||0
1614935400000|2021-03-05 09:10:00|279.5|279.5|279.6|279.4|279.6|279.5|279.5|279.3|27453
1614935410000|2021-03-05 09:10:10|279.5|279.5|279.6|279.5|279.6|279.5|279.5|279.4|9269
1614935420000|2021-03-05 09:10:20||279.4||279.5||279.5||279.4|0
1614935440000|2021-03-05 09:10:40|279.7|279.6|279.5|279.4|279.7|279.6|279.5|279.4|6350
1614935450000|2021-03-05 09:10:50|279.4|279.3|279.4|279.3|279.5|279.3|279.4|279.3|1600
1614935460000|2021-03-05 09:11:00|279.3|279.2|279.5|279.3|279.5|279.3|279.3|279.2|10807
1614935490000|2021-03-05 09:11:30||279.4||279.3||279.4||279.3|0
1614935500000|2021-03-05 09:11:40|279.5|279.2|279.6|279.3|279.6|279.3|279.5|279.2|999
1614935510000|2021-03-05 09:11:50|279.7|279.4|279.5|279.3|279.7|279.4|279.5|279.3|6206
1614935520000|2021-03-05 09:12:00|279.6|279.4|279.6|279.4|279.6|279.4|279.6|279.4|0
1614935530000|2021-03-05 09:12:10|279.7|279.5|279.6|279.4|279.7|279.5|279.5|279.3|0
1614935540000|2021-03-05 09:12:20|279.5|279.3|279.6|279.3|279.6|279.3|279.5|279.3|769
1614935550000|2021-03-05 09:12:30|279.5|279.2|279.6|279.3|279.6|279.3|279.5|279.2|0
1614935560000|2021-03-05 09:12:40|279.5|279.2|279.4|279.2|279.6|279.3|279.4|279.2|0
1614935570000|2021-03-05 09:12:50|279.3|279.1|279.3|279.1|279.4|279.2|279.3|279.1|2400
1614935580000|2021-03-05 09:13:00|279.4|279.2|279.3|279.1|279.4|279.2|279.2|279|327
1614935590000|2021-03-05 09:13:10|279.2|279|279.2|278.9|279.2|279|279.2|278.9|307
1614935600000|2021-03-05 09:13:20|279.1|279|279.1|278.9|279.2|279|279.1|278.9|0
1614935610000|2021-03-05 09:13:30|279.2|279|278.9|278.7|279.2|279|278.9|278.7|3550
1614935620000|2021-03-05 09:13:40|279|278.8|278.9|278.7|279|278.8|278.9|278.7|0
1614935630000|2021-03-05 09:13:50|279|278.8|279|278.8|279|278.8|278.9|278.7|0
1614935640000|2021-03-05 09:14:00|278.9|278.7|278.8|278.6|279|278.8|278.8|278.6|0
1614935650000|2021-03-05 09:14:10|278.9|278.7|278.8|278.6|278.9|278.7|278.8|278.6|0
1614935660000|2021-03-05 09:14:20|278.9|278.7|278.8|278.6|278.9|278.7|278.8|278.6|842
1614935670000|2021-03-05 09:14:30|278.9|278.5|278.9|278.6|278.9|278.7|278.9|278.5|0
1614935680000|2021-03-05 09:14:40|278.8|278.7|278.9|278.6|278.9|278.7|278.8|278.5|0
1614935690000|2021-03-05 09:14:50|278.8|278.5|278.8|278.5|278.9|278.6|278.8|278.5|0
1614935700000|2021-03-05 09:15:00|278.7|278.6|278.8|278.6|278.8|278.6|278.7|278.5|0
1614935720000|2021-03-05 09:15:20|279|278.8|279|278.8|279|278.8|279|278.8|617
1614935730000|2021-03-05 09:15:30|279.1|278.7|279.1|278.8|279.1|278.8|279|278.7|56
1614935740000|2021-03-05 09:15:40|279|278.7|279.1|278.9|279.1|278.9|279|278.7|0
1614935760000|2021-03-05 09:16:00|279|278.8|279.2|279|279.3|279|279|278.8|576
1614935770000|2021-03-05 09:16:10|279.3|279.1|279.4|279.1|279.4|279.1|279.2|279|59
1614935780000|2021-03-05 09:16:20|279.5|279.2|279.5|279.2|279.5|279.2|279.5|279.2|0
1614935790000|2021-03-05 09:16:30|279.4|279.1|279.5|279.2|279.5|279.2|279.3|279.1|0
1614935800000|2021-03-05 09:16:40|279.4|279.1|279.5|279.2|279.5|279.2|279.4|279.1|0
1614935810000|2021-03-05 09:16:50|279.4|279.1|279.3|279.1|279.5|279.2|279.3|279.1|0
1614935820000|2021-03-05 09:17:00|279.4|279.2|279.3|279.1|279.4|279.2|279.3|279.1|0
1614935830000|2021-03-05 09:17:10|279.4|279.2|279.4|279.2|279.4|279.2|279.3|279.1|0
1614935840000|2021-03-05 09:17:20|279.3|279.1|279.5|279.2|279.5|279.2|279.3|279.1|3787
1614935850000|2021-03-05 09:17:30|279.6|279.3|279.6|279.3|279.6|279.3|279.6|279.3|0
1614935860000|2021-03-05 09:17:40|279.5|279.2|279.5|279.2|279.5|279.2|279.5|279.2|0
1614935870000|2021-03-05 09:17:50|279.4|279.1|279.4|279.1|279.4|279.1|279.3|279|1971
1614935880000|2021-03-05 09:18:00|279.3|279|279.4|279.2|279.4|279.2|279.3|279|0
1614935890000|2021-03-05 09:18:10|279.3|279.1|279.3|279.1|279.4|279.2|279.3|279.1|0
1614935900000|2021-03-05 09:18:20|279.4|279.2|279.4|279.2|279.4|279.2|279.3|279.1|0
1614935910000|2021-03-05 09:18:30|279.3|279.1|279.3|279|279.3|279.1|279.3|279|319
1614935920000|2021-03-05 09:18:40|279.2|279.1|279.3|279|279.3|279.1|279.2|279|37
1614935930000|2021-03-05 09:18:50|279.2|278.9|279.4|279.2|279.4|279.2|279.2|278.9|0
1614935940000|2021-03-05 09:19:00|279.3|279|279.4|279.1|279.4|279.2|279.3|279|0
1614935950000|2021-03-05 09:19:10|279.3|279|279.4|279.1|279.4|279.1|279.3|279|0
1614935960000|2021-03-05 09:19:20|279.3|279|279.4|279.2|279.4|279.2|279.3|279|39
1614935970000|2021-03-05 09:19:30|279.3|279.1|279.4|279.2|279.4|279.2|279.3|279.1|0
1614935980000|2021-03-05 09:19:40|279.3|279.1|279.4|279.2|279.4|279.2|279.3|279.1|0
1614935990000|2021-03-05 09:19:50|279.3|279.1|279.4|279.2|279.4|279.2|279.3|279.1|0
1614936000000|2021-03-05 09:20:00|279.3|279.1|279.3|279.1|279.4|279.2|279.3|279.1|0
1614936010000|2021-03-05 09:20:10|279.4|279.2|279.6|279.3|279.6|279.3|279.4|279.2|1271
1614936020000|2021-03-05 09:20:20|279.5|279.2|279.5|279.2|279.5|279.2|279.5|279.2|0
1614936030000|2021-03-05 09:20:30|279.6|279.3|279.4|279.2|279.6|279.3|279.4|279.2|0
1614936040000|2021-03-05 09:20:40|279.5|279.3|279.5|279.3|279.5|279.3|279.5|279.3|0
1614936050000|2021-03-05 09:20:50|279.6|279.2|279.6|279.3|279.6|279.3|279.6|279.2|0
1614936060000|2021-03-05 09:21:00|279.4|279.2|279.5|279.3|279.5|279.3|279.4|279.2|0
1614936070000|2021-03-05 09:21:10|279.4|279.2|279.5|279.3|279.5|279.3|279.4|279.2|0
1614936080000|2021-03-05 09:21:20|279.4|279.2|279.5|279.2|279.5|279.2|279.4|279.2|0
1614936090000|2021-03-05 09:21:30|279.6|279.3|279.6|279.2|279.6|279.3|279.6|279.2|185
1614936100000|2021-03-05 09:21:40|279.4|279.1|279.3|279.1|279.4|279.2|279.3|279.1|15
1614936110000|2021-03-05 09:21:50|279.4|279.2|279.3|279.1|279.4|279.2|279.3|279.1|0
1614936120000|2021-03-05 09:22:00|279.4|279.2|279.3|279.1|279.4|279.2|279.3|279.1|0
1614936130000|2021-03-05 09:22:10|279.4|279.2|279.5|279.2|279.5|279.2|279.4|279.2|0
1614936140000|2021-03-05 09:22:20|279.4|279.1|279.4|279.2|279.4|279.2|279.4|279.1|0
1614936150000|2021-03-05 09:22:30|279.5|279.3|279.5|279.3|279.5|279.3|279.4|279.2|0
1614936160000|2021-03-05 09:22:40|279.4|279.2|279.4|279.2|279.5|279.3|279.4|279.2|0
1614936170000|2021-03-05 09:22:50|279.5|279.3|279.5|279.3|279.5|279.3|279.4|279.2|0
1614936180000|2021-03-05 09:23:00|279.4|279.2|279.5|279.3|279.5|279.3|279.4|279.2|0
1614936190000|2021-03-05 09:23:10|279.4|279.2|279.5|279.3|279.5|279.3|279.4|279.2|0
1614936200000|2021-03-05 09:23:20|279.4|279.2|279.5|279.3|279.5|279.3|279.4|279.2|0
1614936210000|2021-03-05 09:23:30|279.6|279.4|279.5|279.3|279.6|279.4|279.4|279.2|1889
1614936220000|2021-03-05 09:23:40|279.4|279.2|279.4|279.2|279.5|279.3|279.4|279.2|0
1614936230000|2021-03-05 09:23:50|279.5|279.3|279.5|279.3|279.5|279.3|279.4|279.2|0
1614936240000|2021-03-05 09:24:00|279.4|279.2|279.5|279.3|279.5|279.3|279.4|279.2|0
1614936260000|2021-03-05 09:24:20|279.4|279.2|279.4|279.2|279.4|279.2|279.4|279.2|5000
1614936270000|2021-03-05 09:24:30|279.3|279.1|279.4|279.1|279.4|279.1|279.2|279|1487
1614936280000|2021-03-05 09:24:40|279.3|279|279.3|279.1|279.4|279.2|279.3|279|0
1614936290000|2021-03-05 09:24:50|279.4|279.2|279.4|279.2|279.4|279.2|279.4|279.2|0
1614936300000|2021-03-05 09:25:00|279.3|279.1|279.4|279.2|279.4|279.2|279.3|279.1|0
1614936310000|2021-03-05 09:25:10|279.3|279.1|279.4|279.1|279.4|279.1|279.3|279|0
1614936320000|2021-03-05 09:25:20|279.3|279|279.3|279|279.4|279|279.3|279|0
1614936330000|2021-03-05 09:25:30|279.4|279.1|279.3|279|279.4|279.1|279.3|279|0
1614936340000|2021-03-05 09:25:40|279.4|279.1|279.4|279.2|279.4|279.2|279.3|279.1|0
1614936350000|2021-03-05 09:25:50|279.3|279.1|279.4|279.2|279.4|279.2|279.3|279.1|0
1614936370000|2021-03-05 09:26:10|279.3|279.1|279.3|279.1|279.4|279.2|279.3|279.1|0
1614936380000|2021-03-05 09:26:20|279.4|279.2|279.6|279.3|279.6|279.3|279.4|279.2|81
1614936390000|2021-03-05 09:26:30|279.5|279.2|279.4|279.2|279.5|279.2|279.3|279.1|0
1614936400000|2021-03-05 09:26:40|279.3|279.1|279.3|279.1|279.3|279.1|279.3|279.1|0
1614844800000|2021-03-04 08:00:00|280.5|280.4|280.1|279.7|280.9|280.4|280.1|279.7|224250
1614844810000|2021-03-04 08:00:10|280.2|279.8|280.5|280.3|280.6|280.3|280.1|279.8|14503
1614844820000|2021-03-04 08:00:20|280.4|280.4|280.5|280.2|280.9|280.5|280.4|280.1|8823
1614844830000|2021-03-04 08:00:30|280.7|280.3|280.7|280.3|280.7|280.5|280.6|280.2|2500
1614844840000|2021-03-04 08:00:40|280.8||280.8||280.8||280.8||0
1614844850000|2021-03-04 08:00:50|280.7||280.8||280.8||280.6||5000
1614844860000|2021-03-04 08:01:00|280.6||280.6||280.6||280.6||0
1614844870000|2021-03-04 08:01:10|280.7|280.4|280.9|280.5|281|280.6|280.7|280.3|3167
1614844880000|2021-03-04 08:01:20|281|280.6|280.4|280.1|281|280.6|280.4|280.1|21912
1614844890000|2021-03-04 08:01:30|280.3|280|280.4|280.1|280.4|280.1|280.3|280|5000
1614844920000|2021-03-04 08:02:00|280.5|280.2|280.6|280.3|280.9|280.5|280.5|280.2|11079
1614844940000|2021-03-04 08:02:20|280.5|280.2|280.5|280.2|280.6|280.3|280.5|280.2|0
1614844950000|2021-03-04 08:02:30|280.4||280.4||280.4||280.4||0
1614844970000|2021-03-04 08:02:50|280.5|280.3|280.6|280.3|280.6|280.3|280.5|280.3|1950
1614844980000|2021-03-04 08:03:00|280.5|280.4|280.9|280.6|280.9|280.6|280.5|280.4|8218
1614844990000|2021-03-04 08:03:10|280.8|280.5|281|280.8|281|280.8|280.7|280.5|13086
1614845000000|2021-03-04 08:03:20|280.9|280.7|280.9|280.6|280.9|280.7|280.8|280.6|5672
1614845020000|2021-03-04 08:03:40|281|280.7|281.4|281|281.4|281|281|280.7|110718
1614845030000|2021-03-04 08:03:50||281.1||281.1||281.2||281.1|0
1614845040000|2021-03-04 08:04:00|281.2|281|280.9|280.6|281.2|281|280.9|280.6|2385
1614845080000|2021-03-04 08:04:40|280.8|280.7|280.8|280.6|280.9|280.7|280.8|280.6|2000
1614845100000|2021-03-04 08:05:00|280.9|280.7|280.8|280.6|281.2|280.8|280.7|280.6|29770
1614845110000|2021-03-04 08:05:10|280.7|280.5|280.6|280.4|280.7|280.6|280.5|280.3|70292
1614845120000|2021-03-04 08:05:20|280.8|280.5|280.7|280.5|280.9|280.6|280.7|280.5|5747
1614845130000|2021-03-04 08:05:30|280.8|280.6|280.9|280.6|280.9|280.6|280.8|280.6|5868
1614845140000|2021-03-04 08:05:40|281|280.7|280.9|280.8|281.1|280.9|280.9|280.7|3985
1614845150000|2021-03-04 08:05:50|281.1||281.1||281.1||281.1||162
1614845160000|2021-03-04 08:06:00||280.9||280.9||280.9||280.9|0
1614845180000|2021-03-04 08:06:20|281.2|281|281.2|281|281.2|281|281.2|281|6901
1614845200000|2021-03-04 08:06:40|281.3|281.1|281.8|281.5|281.8|281.5|281.3|281.1|14152
1614845210000|2021-03-04 08:06:50|281.9|281.6|281.6|281.3|281.9|281.6|281.6|281.3|11707
1614845220000|2021-03-04 08:07:00|281.5|281.2|281.4|281.2|281.5|281.3|281.4|281.2|15188
1614845230000|2021-03-04 08:07:10|281.3|281.1|281.6|281.3|281.7|281.3|281.2|281|12230
1614845240000|2021-03-04 08:07:20|281.7|281.4|281.9|281.7|281.9|281.7|281.7|281.4|13750
1614845250000|2021-03-04 08:07:30|282|281.8|282|281.8|282|281.8|282|281.8|3000
1614845270000|2021-03-04 08:07:50|281.9|281.7|281.9|281.7|281.9|281.7|281.9|281.7|3281
1614845280000|2021-03-04 08:08:00|282|281.8|282|281.8|282|281.8|282|281.8|1520
1614845290000|2021-03-04 08:08:10|281.9|281.7|281.9|281.7|281.9|281.7|281.9|281.7|503
1614845300000|2021-03-04 08:08:20|||||||||3547
1614845310000|2021-03-04 08:08:30|281.8|281.6|281.8|281.5|281.8|281.6|281.8|281.5|4924
1614845320000|2021-03-04 08:08:40|281.7|281.4|281.6|281.3|281.7|281.4|281.6|281.3|13455
1614845330000|2021-03-04 08:08:50||281.4||281.4||281.4||281.4|0
1614845340000|2021-03-04 08:09:00|281.7|281.5|282|281.7|282|281.8|281.7|281.5|11286
1614845360000|2021-03-04 08:09:20|282.1|281.8|282|281.8|282.2|281.9|282|281.8|1626
1614845380000|2021-03-04 08:09:40|281.9|281.7|281.7|281.4|281.9|281.7|281.7|281.3|14307
1614845390000|2021-03-04 08:09:50|281.8|281.5|281.7|281.5|281.8|281.5|281.6|281.4|0
1614845410000|2021-03-04 08:10:10|281.6|281.6|281.8|281.5|281.9|281.6|281.6|281.5|3667
1614845430000|2021-03-04 08:10:30||281.6||281.6||281.6||281.6|0
1614845440000|2021-03-04 08:10:40|281.7|281.5|281.6|281.4|281.7|281.5|281.6|281.4|5825
1614845450000|2021-03-04 08:10:50|281.7|281.5|281.6|281.5|281.7|281.5|281.6|281.5|0
1614845460000|2021-03-04 08:11:00|281.7|281.6|281.7|281.5|281.8|281.6|281.6|281.5|11699
1614845470000|2021-03-04 08:11:10|281.6|281.4|281.3|281.2|281.6|281.4|281.3|281.1|388
1614845480000|2021-03-04 08:11:20|281.4|281.3|281.4|281.2|281.5|281.3|281.3|281.2|1605
1614845490000|2021-03-04 08:11:30|281.3|281.1|281.3|281.1|281.4|281.2|281.3|281.1|9850
1614845500000|2021-03-04 08:11:40|281.4|281.2|281.3|281|281.4|281.2|281.3|281|2847
1614845520000|2021-03-04 08:12:00|281.4|281.1|281.4|281.2|281.4|281.2|281.4|281|3549
1614845540000|2021-03-04 08:12:20|281.5|281.3|281.5|281.2|281.6|281.3|281.5|281.2|19495
1614845550000|2021-03-04 08:12:30|||||||||500
1614845570000|2021-03-04 08:12:50|281.6|281.3|281.9|281.6|281.9|281.6|281.6|281.3|8854
1614845580000|2021-03-04 08:13:00|281.8|281.7|281.8|281.6|281.9|281.7|281.8|281.5|2301
1614845600000|2021-03-04 08:13:20|281.7|281.5|281.7|281.6|281.8|281.6|281.6|281.5|6759
1614845610000|2021-03-04 08:13:30|281.8|281.7|281.9|281.7|281.9|281.7|281.7|281.6|3584
1614845660000|2021-03-04 08:14:20|281.8|281.8|281.7|281.6|281.8|281.8|281.7|281.4|8647
1614845690000|2021-03-04 08:14:50|281.8|281.7|281.9|281.7|282|281.7|281.8|281.7|2176
1614845700000|2021-03-04 08:15:00|281.8|281.6|281.7|281.5|281.8|281.6|281.6|281.4|7644
1614845710000|2021-03-04 08:15:10||281.4||281.5||281.5||281.4|1602
1614845720000|2021-03-04 08:15:20|281.6|281.4|281.5|281.4|281.6|281.5|281.5|281.3|12017
1614845730000|2021-03-04 08:15:30|281.6|281.5|281.8|281.6|281.8|281.6|281.6|281.5|96275
1614845740000|2021-03-04 08:15:40|281.9|281.7|281.9|281.7|281.9|281.7|281.8|281.7|0
1614845760000|2021-03-04 08:16:00|282|281.8|281.7|281.5|282|281.9|281.7|281.5|5416
1614845770000|2021-03-04 08:16:10|281.6|281.4|281.7|281.5|281.7|281.5|281.6|281.4|2250
1614845780000|2021-03-04 08:16:20|281.6|281.4|281.8|281.6|281.8|281.6|281.6|281.4|11729
1614845790000|2021-03-04 08:16:30||281.7||281.7||281.7||281.7|0
1614845820000|2021-03-04 08:17:00|281.7|281.6|281.9|281.7|281.9|281.7|281.7|281.5|12975
1614845830000|2021-03-04 08:17:10|281.8|281.6|281.9|281.7|281.9|281.7|281.8|281.6|0
1614845850000|2021-03-04 08:17:30|281.8|281.6|281.8|281.6|281.9|281.7|281.8|281.6|1625
1614845860000|2021-03-04 08:17:40|281.7|281.5|281.7|281.5|281.7|281.5|281.6|281.5|1615
1614845870000|2021-03-04 08:17:50|281.8|281.6|281.7|281.6|281.8|281.6|281.7|281.6|0
1614845880000|2021-03-04 08:18:00|281.8||281.8||281.8||281.8||0
1614845900000|2021-03-04 08:18:20||281.7||281.6||281.7||281.6|861
1614845920000|2021-03-04 08:18:40|||||||||499
1614845930000|2021-03-04 08:18:50|281.7||281.7||281.7||281.7||0
1614845950000|2021-03-04 08:19:10|281.6|281.5|281.7|281.5|281.7|281.5|281.6|281.4|7810
1614845960000|2021-03-04 08:19:20|281.6|281.6|281.7|281.5|281.7|281.6|281.6|281.5|381
1614845980000|2021-03-04 08:19:40||281.6||281.6||281.6||281.6|0
1614846000000|2021-03-04 08:20:00|281.8|281.7|281.9|281.7|281.9|281.7|281.8|281.7|2384
1614846010000|2021-03-04 08:20:10||281.8||281.8||281.8||281.8|0
1614846030000|2021-03-04 08:20:30|281.8|281.7|281.7|281.6|281.9|281.7|281.7|281.6|4736
1614846040000|2021-03-04 08:20:40|281.8|281.5|281.8|281.7|281.8|281.7|281.7|281.5|3733
1614846060000|2021-03-04 08:21:00|281.9||281.9||281.9||281.8||0
1614846070000|2021-03-04 08:21:10|281.8||281.8||281.8||281.8||0
1614846080000|2021-03-04 08:21:20|281.9|281.8|282|281.8|282|281.8|281.8|281.8|6083
1614846090000|2021-03-04 08:21:30|281.9|281.7|281.9|281.7|281.9|281.8|281.8|281.7|3859
1614846130000|2021-03-04 08:22:10|281.8|281.6|281.6|281.5|281.8|281.6|281.6|281.5|7930
1614846140000|2021-03-04 08:22:20|||||||||586
1614846150000|2021-03-04 08:22:30|281.7||281.7||281.7||281.7||0
1614846160000|2021-03-04 08:22:40|281.6||281.6||281.6||281.6||0
1614846170000|2021-03-04 08:22:50|281.7||281.7||281.7||281.7||0
1614846180000|2021-03-04 08:23:00|281.8|281.6|281.8|281.6|281.8|281.6|281.8|281.5|2017
1614846210000|2021-03-04 08:23:30||281.7||281.7||281.7||281.7|0
1614846240000|2021-03-04 08:24:00|281.9|281.8|281.9|281.8|281.9|281.8|281.9|281.8|2314
1614846250000|2021-03-04 08:24:10|282|281.9|282|281.9|282|281.9|282|281.9|921
1614846270000|2021-03-04 08:24:30|282.1|282|282.1|281.9|282.1|282|282.1|281.9|5661
1614846300000|2021-03-04 08:25:00|282|281.8|282.1|282|282.1|282|281.9|281.8|16516
1614846310000|2021-03-04 08:25:10|282|281.9|282.1|282|282.1|282|282|281.8|9663
1614846330000|2021-03-04 08:25:30|282.2|282.1|282.3|282.1|282.3|282.2|282.2|282.1|6251
1614846340000|2021-03-04 08:25:40|282.2|282.2|282.3|282.2|282.3|282.2|282.2|282.1|2683
1614846360000|2021-03-04 08:26:00|282.2|282.1|282.2|282.1|282.2|282.1|282.2|282.1|399
1614846370000|2021-03-04 08:26:10|282.1|282|282|281.8|282.1|282|282|281.8|8012
1614846380000|2021-03-04 08:26:20||281.9||281.9||281.9||281.8|0
1614846430000|2021-03-04 08:27:10|282.1|282|282.2|282|282.2|282|282.1|282|2155
1614846440000|2021-03-04 08:27:20|282.3|282.1|282.3|282.2|282.3|282.2|282.3|282.1|2965
1614846450000|2021-03-04 08:27:30|282.2|282.1|282.3|282.1|282.3|282.1|282.2|282.1|900
1614846460000|2021-03-04 08:27:40|282.4|282.2|282.3|282.2|282.4|282.3|282.3|282.2|1800
1614846480000|2021-03-04 08:28:00|282.4||282.4||282.4||282.4||1063
1614846490000|2021-03-04 08:28:10||282.3||282.3||282.3||282.3|0
1614846500000|2021-03-04 08:28:20|282.3|282.2|282.6|282.5|282.6|282.5|282.3|282.2|36165
1614846510000|2021-03-04 08:28:30|282.8|282.4|283|282.9|283|282.9|282.8|282.4|96151
1614846520000|2021-03-04 08:28:40|282.9|282.8|283|282.9|283|282.9|282.9|282.8|5554
1614846540000|2021-03-04 08:29:00|283.1|283|283|282.9|283.1|283|283|282.9|8699
1614846550000|2021-03-04 08:29:10|283.1|283|283.1|282.9|283.1|283|283|282.9|2000
1614846560000|2021-03-04 08:29:20||283||283||283||283|750
1614846570000|2021-03-04 08:29:30|283.2|283.1|283.2|283.1|283.2|283.1|283.2|283.1|2451
1614846580000|2021-03-04 08:29:40|283.1|283|283|282.9|283.1|283|282.9|282.8|14145
1614846590000|2021-03-04 08:29:50|282.9|282.8|282.8|282.6|282.9|282.8|282.8|282.6|17
1614846610000|2021-03-04 08:30:10|282.7|282.5|282.6|282.4|282.7|282.5|282.6|282.4|359
1614846620000|2021-03-04 08:30:20|282.7|282.5|282.6|282.4|282.7|282.6|282.6|282.4|4019
1614846640000|2021-03-04 08:30:40|282.8|282.5|282.9|282.8|283|282.8|282.8|282.5|144579
1614846650000|2021-03-04 08:30:50|283|282.9|283.1|282.8|283.2|283.1|283|282.8|11026
1614846670000|2021-03-04 08:31:10||282.9||283||283||282.9|0
1614846680000|2021-03-04 08:31:20|283.2|283.1|283.2|283|283.2|283.1|283.1|283|45711
1614846690000|2021-03-04 08:31:30|283.1||283.2||283.2||283.1||2000
1614846710000|2021-03-04 08:31:50|283.1|282.9|283|282.8|283.2|283|283|282.8|9271
1614846720000|2021-03-04 08:32:00||282.9||282.9||282.9||282.9|0
1614846730000|2021-03-04 08:32:10|282.9|282.8|282.8|282.7|282.9|282.8|282.8|282.6|7094
1614846740000|2021-03-04 08:32:20|282.7|282.6|282.8|282.6|282.8|282.6|282.7|282.6|47
1614846750000|2021-03-04 08:32:30||282.5||282.5||282.5||282.5|0
1614846760000|2021-03-04 08:32:40|282.7|282.6|282.6|282.5|282.7|282.6|282.6|282.4|16030
1614846770000|2021-03-04 08:32:50||282.4||282.4||282.5||282.4|0
1614846780000|2021-03-04 08:33:00|282.5|282.5|282.6|282.4|282.6|282.5|282.5|282.4|2757
1614846790000|2021-03-04 08:33:10|282.5|282.3|282.4|282.3|282.5|282.4|282.4|282.2|4000
1614846800000|2021-03-04 08:33:20|282.6|282.5|282.7|282.6|282.8|282.6|282.6|282.5|40392
1614846820000|2021-03-04 08:33:40|282.8|282.7|282.9|282.7|282.9|282.8|282.8|282.7|2504
1614846830000|2021-03-04 08:33:50|283|282.8|282.9|282.8|283|282.8|282.9|282.7|0
1614846880000|2021-03-04 08:34:40|283.1|283|283.3|283.2|283.3|283.2|283.1|283|17140
1614846890000|2021-03-04 08:34:50|283.4|283.3|283.7|283.5|283.7|283.6|283.4|283.3|32109
1614846900000|2021-03-04 08:35:00|283.6|283.4|283.3|283.2|283.6|283.5|283.3|283.2|14507
1614846910000|2021-03-04 08:35:10||283.1||283.1||283.1||283.1|3310
1614846920000|2021-03-04 08:35:20|283.4|283.2|283.4|283.3|283.6|283.4|283.4|283.1|13901
1614846930000|2021-03-04 08:35:30|283.3|283.2|283.4|283.2|283.4|283.2|283.3|283.2|22721
1614846940000|2021-03-04 08:35:40|283.3||283.3||283.4||283.3||0
1614846950000|2021-03-04 08:35:50|283.4|283.3|283.4|283.2|283.5|283.3|283.4|283.2|8070
1614846960000|2021-03-04 08:36:00|283.5|283.4|283.4|283.2|283.5|283.4|283.4|283.2|19500
1614846970000|2021-03-04 08:36:10|283.5|283.3|283.4|283.3|283.5|283.3|283.4|283.3|0
1614846980000|2021-03-04 08:36:20|283.3|283.2|283.4|283.2|283.4|283.2|283.3|283.2|1972
1614847000000|2021-03-04 08:36:40|283.5|283.3|283.5|283.4|283.5|283.4|283.5|283.2|1236
1614847010000|2021-03-04 08:36:50|283.4|283.3|283.4|283.2|283.4|283.3|283.3|283.1|11601
1614847020000|2021-03-04 08:37:00||283.3||283.2||283.3||283.2|0
1614847030000|2021-03-04 08:37:10||283.3||283.3||283.3||283.3|0
1614847040000|2021-03-04 08:37:20|283.3|283.2|283.3|283.2|283.3|283.2|283.3|283.2|2836
1614847050000|2021-03-04 08:37:30||283.1||283.1||283.1||283.1|2632
1614847070000|2021-03-04 08:37:50|283.2|283|283.1|283|283.2|283|283.1|283|8199
1614847080000|2021-03-04 08:38:00|283.2|283.1|283.2|283.1|283.3|283.1|283.1|283|4803
1614847090000|2021-03-04 08:38:10|283.1|283|283.2|283|283.2|283|283.1|283|555
1614847100000|2021-03-04 08:38:20|283.1||283.2||283.2||283.1||0
1614847110000|2021-03-04 08:38:30||283.1||283.1||283.1||283.1|0
1614847170000|2021-03-04 08:39:30|283.1|283|283.1|283|283.2|283|283.1|283|1297
1614847180000|2021-03-04 08:39:40|283.2|283.1|283.2|283|283.2|283.1|283.2|283|1862
1614847190000|2021-03-04 08:39:50|283.3|283.2|283.3|283.2|283.3|283.2|283.3|283.2|6671
1614847200000|2021-03-04 08:40:00|283.5|283.4|283.5|283.4|283.6|283.5|283.5|283.3|10734
1614847210000|2021-03-04 08:40:10|283.4|283.3|283.5|283.3|283.5|283.3|283.4|283.3|877
1614847220000|2021-03-04 08:40:20|283.4|283.4|283.5|283.4|283.5|283.4|283.4|283.4|0
1614847230000|2021-03-04 08:40:30|283.4|283.3|283.3|283.2|283.4|283.3|283.3|283.2|408
1614847240000|2021-03-04 08:40:40|283.2|283.1|283.6|283.4|283.6|283.5|283.2|283.1|87278
1614847250000|2021-03-04 08:40:50||283.5||283.5||283.5||283.5|952
1614847260000|2021-03-04 08:41:00|283.7||283.7||283.7||283.7||0
1614847270000|2021-03-04 08:41:10|283.6|283.6|283.6|283.5|283.7|283.6|283.6|283.5|2235
1614847280000|2021-03-04 08:41:20|283.7|283.6|283.7|283.6|283.7|283.6|283.7|283.5|511
1614847290000|2021-03-04 08:41:30|283.8|283.7|283.8|283.6|283.9|283.7|283.8|283.6|5095
1614847300000|2021-03-04 08:41:40|283.9|283.7|283.9|283.7|283.9|283.8|283.8|283.7|3045
1614847320000|2021-03-04 08:42:00|284|283.8|284|283.9|284.1|283.9|284|283.8|3800
1614847330000|2021-03-04 08:42:10|283.9|283.8|283.8|283.7|284|283.8|283.8|283.6|4646
1614847340000|2021-03-04 08:42:20|283.9|283.8|284.1|283.9|284.1|283.9|283.9|283.8|1405
1614847360000|2021-03-04 08:42:40|284.2|284|284|283.9|284.2|284|284|283.9|25262
1614847380000|2021-03-04 08:43:00|284.1|284|284.1|283.9|284.2|284|284|283.9|14738
1614847390000|2021-03-04 08:43:10|284|284|283.8|283.7|284|284|283.8|283.6|2864
1614847400000|2021-03-04 08:43:20||283.6||283.7||283.7||283.6|0
1614847410000|2021-03-04 08:43:30|||||||||353
1614847450000|2021-03-04 08:44:10|283.7|283.6|283.7|283.6|283.7|283.6|283.7|283.6|2360
1614847460000|2021-03-04 08:44:20|283.6|283.5|283.7|283.5|283.7|283.6|283.6|283.4|6
1614847490000|2021-03-04 08:44:50|283.6|283.6|283.7|283.6|283.7|283.6|283.6|283.6|2000
1614847500000|2021-03-04 08:45:00|283.8|283.7|283.8|283.7|283.8|283.7|283.8|283.6|2167
1614847540000|2021-03-04 08:45:40|283.7|283.6|283.5|283.4|283.7|283.6|283.5|283.4|9452
1614847570000|2021-03-04 08:46:10|283.4|283.3|283.5|283.4|283.5|283.4|283.4|283.2|2621
1614847630000|2021-03-04 08:47:10|283.4|283.3|283.4|283.2|283.4|283.3|283.4|283.2|6787
1614847640000|2021-03-04 08:47:20|283.3|283.3|283.3|283.2|283.4|283.3|283.3|283.2|2242
1614847650000|2021-03-04 08:47:30|283.4|283.3|283.6|283.4|283.6|283.4|283.4|283.3|5173
1614847660000|2021-03-04 08:47:40|283.5|283.5|283.3|283.1|283.5|283.5|283.3|283.1|18440
1614847670000|2021-03-04 08:47:50||283||283.1||283.1||283|0
1614847690000|2021-03-04 08:48:10|283.4|283.2|283.2|283.1|283.4|283.2|283.1|283|35903
1614847700000|2021-03-04 08:48:20|283.3|283.2|283.3|283.1|283.3|283.2|283.3|283.1|494
1614847710000|2021-03-04 08:48:30|283.2||283.2||283.2||283.2||0
1614847720000|2021-03-04 08:48:40|283.1|283|283.2|283|283.2|283.1|283.1|283|3210
1614847730000|2021-03-04 08:48:50||283.1||283.1||283.1||283.1|0
1614847760000|2021-03-04 08:49:20|283.1|283|283.2|283|283.2|283.1|283.1|283|9307
1614847780000|2021-03-04 08:49:40||283.1||283.1||283.1||283.1|0
1614847790000|2021-03-04 08:49:50|283.3|283.2|283.3|283.2|283.4|283.3|283.3|283.1|13156
1614847800000|2021-03-04 08:50:00|283.2|283.1|283.2|283|283.2|283.1|283.2|283|657
1614847810000|2021-03-04 08:50:10||283.1||283||283.1||283|371
1614847820000|2021-03-04 08:50:20|283.1|283.1|283|282.9|283.1|283.1|283|282.8|10249
1614847850000|2021-03-04 08:50:50|283.1|283|283.1|282.9|283.2|283|283.1|282.9|3291
1614847860000|2021-03-04 08:51:00|283|283|283|282.9|283|283|283|282.9|834
1614847870000|2021-03-04 08:51:10|282.9|282.8|282.9|282.8|282.9|282.8|282.9|282.7|1000
1614847890000|2021-03-04 08:51:30|283|282.9|282.9|282.8|283.1|282.9|282.8|282.7|22985
1614847900000|2021-03-04 08:51:40|282.8|282.7|282.8|282.7|282.8|282.7|282.8|282.6|2
1614847910000|2021-03-04 08:51:50|282.7|282.6|282.8|282.6|282.8|282.7|282.7|282.5|6748
1614847930000|2021-03-04 08:52:10|282.7|282.5|282.6|282.5|282.7|282.5|282.5|282.4|10729
1614847940000|2021-03-04 08:52:20|282.5|282.4|282.4|282.2|282.6|282.4|282.4|282.2|2191
1614847950000|2021-03-04 08:52:30||282.3||282.3||282.3||282.3|0
1614847970000|2021-03-04 08:52:50|282.5|282.4|282.5|282.3|282.5|282.4|282.4|282.3|9281
1614847980000|2021-03-04 08:53:00|282.4||282.4||282.4||282.4||0
1614847990000|2021-03-04 08:53:10|282.5|282.4|282.5|282.4|282.5|282.4|282.5|282.3|3156
1614848000000|2021-03-04 08:53:20|282.7|282.6|282.8|282.6|282.8|282.7|282.7|282.6|29603
1614848010000|2021-03-04 08:53:30|282.7|282.7|282.8|282.7|283|282.9|282.7|282.5|135023
1614848020000|2021-03-04 08:53:40|282.7|282.6|282.8|282.7|282.8|282.7|282.7|282.5|12427
1614848030000|2021-03-04 08:53:50|282.7|282.6|282.8|282.7|282.8|282.7|282.7|282.6|1376
1614848040000|2021-03-04 08:54:00|282.9||282.9||282.9||282.8||6690
1614848060000|2021-03-04 08:54:20|283|282.8|282.9|282.7|283.2|283|282.9|282.7|26165
1614848080000|2021-03-04 08:54:40||282.8||282.8||282.8||282.8|0
1614848090000|2021-03-04 08:54:50|283|282.9|283|282.9|283.1|282.9|283|282.8|2746
1614848100000|2021-03-04 08:55:00|282.9|282.8|282.9|282.8|283|282.9|282.9|282.8|567
1614848110000|2021-03-04 08:55:10|283|282.9|283|282.9|283|282.9|283|282.8|1486
1614848120000|2021-03-04 08:55:20|283.1|283|283.1|283|283.1|283|283.1|283|4705
1614848160000|2021-03-04 08:56:00|283.2|283.1|283.2|283|283.2|283.1|283.2|283|4365
1614848170000|2021-03-04 08:56:10|283.1|282.9|283.1|282.9|283.1|283|283|282.8|14742
1614848180000|2021-03-04 08:56:20|283|283|283.2|283|283.2|283.1|283|282.9|1861
1614848200000|2021-03-04 08:56:40||283.1||283.1||283.1||283.1|0
1614848220000|2021-03-04 08:57:00|283.3|283.2|283.3|283.2|283.3|283.2|283.3|283.1|1210
1614848240000|2021-03-04 08:57:20|283.2|283.1|283.3|283.1|283.3|283.2|283.2|283.1|14128
1614848250000|2021-03-04 08:57:30|283.2||283.3||283.3||283.2||0
1614848260000|2021-03-04 08:57:40|283.2||283.2||283.2||283.2||0
1614848270000|2021-03-04 08:57:50|283.3|283.2|283.2|283.1|283.3|283.2|283.2|283.1|3001
1614848280000|2021-03-04 08:58:00|283.3||283.3||283.3||283.2||0
1614848290000|2021-03-04 08:58:10|283.2|283.2|283.3|283.1|283.4|283.3|283.2|283.1|21260
1614848300000|2021-03-04 08:58:20||283.2||283.2||283.2||283.2|0
1614848330000|2021-03-04 08:58:50|283.2|283.1|283.3|283.1|283.3|283.2|283.2|283.1|3606
1614848340000|2021-03-04 08:59:00||283.2||283.1||283.2||283.1|0
1614848350000|2021-03-04 08:59:10|283.2||283.3||283.3||283.2||0
1614848370000|2021-03-04 08:59:30|283.2||283.2||283.2||283.2||0
1614848380000|2021-03-04 08:59:40|||||||||7803
1614848390000|2021-03-04 08:59:50|283.3|283.2|283.3|283.1|283.3|283.2|283.3|283.1|6013
1614848400000|2021-03-04 09:00:00||283.2||283.2||283.2||283.2|0
1614848410000|2021-03-04 09:00:10|||||||||1470
1614848470000|2021-03-04 09:01:10|283.4|283.3|283.4|283.3|283.4|283.3|283.4|283.3|5055
1614848480000|2021-03-04 09:01:20|283.5|283.4|283.5|283.4|283.6|283.5|283.5|283.4|4920
1614848500000|2021-03-04 09:01:40|283.6|283.5|283.8|283.7|283.9|283.7|283.6|283.5|45863
1614848510000|2021-03-04 09:01:50|283.7|283.6|283.9|283.7|283.9|283.7|283.7|283.6|3310
1614848540000|2021-03-04 09:02:20|283.8|283.6|283.8|283.6|283.8|283.6|283.7|283.6|2653
1614848560000|2021-03-04 09:02:40|283.7|283.5|283.6|283.4|283.7|283.5|283.5|283.4|7243
1614848570000|2021-03-04 09:02:50|283.5||283.5||283.5||283.5||0
1614848640000|2021-03-04 09:04:00|283.4|283.3|283.4|283.3|283.4|283.3|283.4|283.2|1482
1614848650000|2021-03-04 09:04:10|283.5|283.4|283.5|283.3|283.5|283.4|283.4|283.3|10148
1614848680000|2021-03-04 09:04:40|283.4||283.4||283.4||283.4||17000
1614848700000|2021-03-04 09:05:00|283.3|283.2|283.4|283.2|283.4|283.2|283.3|283.2|1112
1614848710000|2021-03-04 09:05:10|283.3|283.3|283.3|283.1|283.3|283.3|283.3|283.1|10416
1614848720000|2021-03-04 09:05:20|283.2|283|283.1|282.9|283.2|283.1|283.1|282.9|16126
1614848730000|2021-03-04 09:05:30|283.2|283|283.2|283.1|283.2|283.1|283.2|282.9|1759
1614848760000|2021-03-04 09:06:00|283.3|283.2|283.3|283.2|283.4|283.2|283.3|283.2|3979
1614848770000|2021-03-04 09:06:10|283.4|283.3|283.4|283.2|283.5|283.3|283.3|283.2|5952
1614848790000|2021-03-04 09:06:30|283.3|283.1|283.1|283|283.4|283.1|283.1|283|13022
1614848800000|2021-03-04 09:06:40|283.2||283.2||283.2||283.2||0
1614848820000|2021-03-04 09:07:00|283.1|282.9|283|282.9|283.1|282.9|283|282.9|4673
1614848830000|2021-03-04 09:07:10|283.1|283|283.1|283|283.1|283|283.1|283|1195
1614848860000|2021-03-04 09:07:40|283.2|283.1|283.3|283.2|283.3|283.2|283.2|283.1|3699
1614848880000|2021-03-04 09:08:00|283.2|283.1|283.2|283.1|283.2|283.1|283.2|283.1|926
1614848890000|2021-03-04 09:08:10|283.3|283|283.2|283|283.3|283|283.2|283|1463
1614848910000|2021-03-04 09:08:30|283.3|283.1|283.3|283.2|283.3|283.2|283.3|283.1|1243
1614848940000|2021-03-04 09:09:00|283.2|283.1|283.3|283.2|283.3|283.2|283.2|283|11429
1614848950000|2021-03-04 09:09:10|283.4||283.4||283.4||283.3||1000
1614848980000|2021-03-04 09:09:40|283.3||283.4||283.4||283.3||0
1614849000000|2021-03-04 09:10:00||283.3||283.3||283.3||283.3|0
1614849020000|2021-03-04 09:10:20|283.3|283.2|283.4|283.2|283.4|283.2|283.3|283.2|10337
1614849030000|2021-03-04 09:10:30||283.3||283.3||283.3||283.3|0
1614849050000|2021-03-04 09:10:50|283.5|283.4|283.5|283.4|283.6|283.4|283.5|283.4|1395
1614849060000|2021-03-04 09:11:00|||||||||1059
1614849070000|2021-03-04 09:11:10|283.6|283.5|283.7|283.6|283.7|283.6|283.6|283.5|2632
1614849080000|2021-03-04 09:11:20|||||||||1000
1614849120000|2021-03-04 09:12:00|283.8|283.7|283.8|283.6|283.8|283.7|283.7|283.6|11099
1614849130000|2021-03-04 09:12:10|283.7|283.5|283.7|283.5|283.7|283.5|283.6|283.4|3628
1614849160000|2021-03-04 09:12:40|283.6|283.6|283.7|283.5|283.7|283.6|283.6|283.5|505
1614849180000|2021-03-04 09:13:00|283.6|283.4|283.4|283.3|283.6|283.4|283.4|283.3|385
1614849190000|2021-03-04 09:13:10|283.5|283.4|283.5|283.3|283.5|283.4|283.5|283.3|4
1614849200000|2021-03-04 09:13:20|283.4|283.4|283.4|283.3|283.4|283.4|283.4|283.3|371
1614849210000|2021-03-04 09:13:30|||||||||8
1614849220000|2021-03-04 09:13:40|||||||||370
1614849230000|2021-03-04 09:13:50|283.3|283.2|283.3|283.2|283.3|283.2|283.3|283.2|3149
1614849250000|2021-03-04 09:14:10|283.2|283.1|283.3|283.2|283.3|283.2|283.2|283|4835
1614849270000|2021-03-04 09:14:30|||||||||8
1614849280000|2021-03-04 09:14:40|283.4|283.3|283.5|283.3|283.5|283.3|283.4|283.3|3023
1614849290000|2021-03-04 09:14:50||283.4||283.4||283.4||283.4|0
1614849320000|2021-03-04 09:15:20|283.6|283.5|283.6|283.5|283.7|283.6|283.6|283.5|3944
1614849360000|2021-03-04 09:16:00|283.7|283.6|283.8|283.7|283.8|283.7|283.7|283.6|9069
1614849380000|2021-03-04 09:16:20|283.7|283.6|283.8|283.6|283.8|283.6|283.7|283.6|3052
1614849390000|2021-03-04 09:16:30|283.7|283.5|283.7|283.5|283.8|283.6|283.7|283.5|22600
1614849400000|2021-03-04 09:16:40||283.6||283.6||283.6||283.6|0
1614849420000|2021-03-04 09:17:00|283.8|283.7|283.8|283.6|283.8|283.7|283.7|283.6|792
1614849430000|2021-03-04 09:17:10|283.9|283.7|283.9|283.8|283.9|283.8|283.8|283.7|13871
1614849440000|2021-03-04 09:17:20|283.8|283.7|283.9|283.7|283.9|283.7|283.8|283.7|1058
1614849450000|2021-03-04 09:17:30|283.8|283.8|283.8|283.6|283.8|283.8|283.8|283.6|20842
1614849460000|2021-03-04 09:17:40||283.7||283.7||283.7||283.7|1500
1614849470000|2021-03-04 09:17:50|||||||||2175
1614849480000|2021-03-04 09:18:00|283.9||283.9||283.9||283.8||0
1614849500000|2021-03-04 09:18:20|283.8|283.6|283.8|283.7|283.9|283.7|283.8|283.6|7677
1614849510000|2021-03-04 09:18:30||283.6||283.7||283.7||283.6|0
1614849530000|2021-03-04 09:18:50|283.9|283.8|283.9|283.8|283.9|283.8|283.9|283.8|961
1614849550000|2021-03-04 09:19:10|283.8|283.7|283.8|283.7|283.9|283.7|283.8|283.7|5490
1614849570000|2021-03-04 09:19:30|283.7|283.6|283.8|283.6|283.8|283.6|283.7|283.6|3211
1614849600000|2021-03-04 09:20:00|283.7|283.7|283.7|283.6|283.7|283.7|283.7|283.6|1234
1614849620000|2021-03-04 09:20:20|283.6|283.5|283.6|283.5|283.7|283.5|283.6|283.5|2290
1614849630000|2021-03-04 09:20:30|283.5|283.4|283.5|283.4|283.5|283.4|283.5|283.4|2314
1614849650000|2021-03-04 09:20:50|283.4|283.3|283.4|283.3|283.5|283.3|283.4|283.3|357
1614849660000|2021-03-04 09:21:00||283.2||283.2||283.3||283.2|384
1614849670000|2021-03-04 09:21:10||283.3||283.2||283.3||283.2|0
1614849700000|2021-03-04 09:21:40||283.3||283.2||283.3||283.2|0
1614849740000|2021-03-04 09:22:20|283.3|283.3|283.3|283.2|283.3|283.3|283.3|283.2|215
1614849750000|2021-03-04 09:22:30|283.2|283.1|283.2|283.1|283.2|283.1|283.2|283.1|1622
1614849770000|2021-03-04 09:22:50|283.1|283|283.2|283.1|283.2|283.1|283.1|283|5452
1614849780000|2021-03-04 09:23:00|283.3|283.2|283.4|283.3|283.4|283.3|283.3|283.2|5752
1614849790000|2021-03-04 09:23:10|283.3|283.2|283.2|283.1|283.3|283.2|283.2|283.1|463
1614849800000|2021-03-04 09:23:20||283||283.1||283.1||283|0
1614849810000|2021-03-04 09:23:30|||||||||4000
1614849820000|2021-03-04 09:23:40|283.1|283|283.1|283|283.1|283|283.1|283|742
1614849830000|2021-03-04 09:23:50|283.2||283.2||283.2||283.2||0
1614849840000|2021-03-04 09:24:00|283.1|283.1|283.1|283|283.1|283.1|283.1|283|370
1614849900000|2021-03-04 09:25:00|283|282.9|283|282.9|283|282.9|283|282.9|13653
1614849940000|2021-03-04 09:25:40|282.9|282.8|282.9|282.8|282.9|282.8|282.9|282.8|3852
1614849950000|2021-03-04 09:25:50|283|282.7|283.1|282.9|283.1|283|283|282.7|14855
1614849960000|2021-03-04 09:26:00|283||283.1||283.1||283||0
1614849990000|2021-03-04 09:26:30|283|283|283.1|282.9|283.1|283|283|282.9|3884
1614850000000|2021-03-04 09:26:40|283||283.1||283.1||283||0
1614850020000|2021-03-04 09:27:00|283|283|283.1|282.9|283.1|283|283|282.9|36
1614850030000|2021-03-04 09:27:10|283|283|283.1|282.9|283.1|283|283|282.9|3237
1614850070000|2021-03-04 09:27:50|283|283|283.1|283|283.1|283|283|283|200
1614850090000|2021-03-04 09:28:10|283.2|283.1|283.2|283.1|283.2|283.1|283.2|283.1|5050
1614850140000|2021-03-04 09:29:00|283.3|283.2|283.4|283.2|283.4|283.2|283.3|283.2|3167
1614850170000|2021-03-04 09:29:30|283.3|283.3|283.2|283.1|283.3|283.3|283.2|283.1|9112
1614850230000|2021-03-04 09:30:30|283.1|283|283|282.9|283.1|283|283|282.9|5221
1614850250000|2021-03-04 09:30:50|282.9|282.8|282.9|282.8|282.9|282.8|282.9|282.8|292
1614850280000|2021-03-04 09:31:20|283|282.9|283|282.8|283|282.9|283|282.8|3084
1614850290000|2021-03-04 09:31:30|282.9||282.9||282.9||282.9||0
1614850310000|2021-03-04 09:31:50|282.8|282.7|282.8|282.7|282.9|282.8|282.8|282.7|13329
1614850320000|2021-03-04 09:32:00|282.7|282.6|282.7|282.6|282.7|282.6|282.7|282.6|1663
1614850340000|2021-03-04 09:32:20|282.6|282.5|282.6|282.5|282.6|282.6|282.6|282.5|10356
1614850350000|2021-03-04 09:32:30|282.5|282.4|282.6|282.5|282.6|282.5|282.5|282.4|3618
1614850370000|2021-03-04 09:32:50|282.5|282.4|282.6|282.5|282.6|282.5|282.5|282.4|37
1614850380000|2021-03-04 09:33:00|282.7|282.6|282.7|282.6|282.7|282.6|282.7|282.6|12906
1614850390000|2021-03-04 09:33:10|282.8|282.7|282.9|282.8|283|282.9|282.8|282.7|53844
1614850400000|2021-03-04 09:33:20|283|282.9|283.1|283|283.1|283|283|282.9|2251
1614850410000|2021-03-04 09:33:30|283|282.9|283.1|282.9|283.1|283|283|282.8|12145
1614850420000|2021-03-04 09:33:40||283||283||283||283|0
1614850430000|2021-03-04 09:33:50|283|282.9|283|282.9|283|282.9|283|282.8|413
1614850440000|2021-03-04 09:34:00|||||||||370
1614850470000|2021-03-04 09:34:30|282.9|282.8|282.9|282.8|282.9|282.8|282.9|282.7|412
1614850480000|2021-03-04 09:34:40|282.8|282.7|282.8|282.7|282.8|282.8|282.8|282.7|370
1614850490000|2021-03-04 09:34:50||282.6||282.6||282.7||282.6|0
1614850500000|2021-03-04 09:35:00|282.7|282.5|282.7|282.5|282.7|282.5|282.7|282.5|3624
1614850510000|2021-03-04 09:35:10||282.6||282.5||282.6||282.5|2000
1614850520000|2021-03-04 09:35:20|282.6||282.6||282.6||282.6||373
1614850530000|2021-03-04 09:35:30|282.7|282.6|282.7|282.6|282.7|282.6|282.7|282.6|1239
1614850540000|2021-03-04 09:35:40|282.8|282.5|282.8|282.7|282.8|282.7|282.7|282.5|4405
1614850550000|2021-03-04 09:35:50|282.9|282.8|282.9|282.7|282.9|282.8|282.9|282.7|4337
1614850560000|2021-03-04 09:36:00|282.8|282.8|282.8|282.7|282.8|282.8|282.8|282.7|643
1614850580000|2021-03-04 09:36:20|282.7|282.6|282.6|282.5|282.7|282.6|282.6|282.5|5308
1614850640000|2021-03-04 09:37:20|282.5|282.4|282.6|282.5|282.6|282.5|282.5|282.4|7084
1614850650000|2021-03-04 09:37:30|282.5|282.4|282.6|282.5|282.6|282.5|282.5|282.4|5246
1614850670000|2021-03-04 09:37:50|282.5|282.4|282.6|282.5|282.6|282.5|282.5|282.4|1625
1614850690000|2021-03-04 09:38:10|282.5|282.4|282.6|282.4|282.6|282.5|282.4|282.3|12295
1614850700000|2021-03-04 09:38:20|282.7|282.5|282.7|282.6|282.8|282.6|282.7|282.5|2229
1614850710000|2021-03-04 09:38:30|282.6|282.5|282.6|282.4|282.6|282.5|282.6|282.4|556
1614850740000|2021-03-04 09:39:00|282.5||282.5||282.5||282.5||0
1614850750000|2021-03-04 09:39:10|282.6|282.5|282.6|282.4|282.6|282.5|282.6|282.4|3262
1614850770000|2021-03-04 09:39:30|282.5||282.5||282.5||282.5||0
1614850790000|2021-03-04 09:39:50|282.6|282.5|282.5|282.4|282.6|282.5|282.5|282.4|5558
1614850800000|2021-03-04 09:40:00||282.3||282.3||282.4||282.3|6898
1614850810000|2021-03-04 09:40:10|282.4|282.2|282.4|282.3|282.4|282.3|282.3|282.2|4401
1614850820000|2021-03-04 09:40:20||282.2||282.2||282.2||282.2|0
1614850830000|2021-03-04 09:40:30|282.5|282.3|282.5|282.4|282.5|282.4|282.4|282.3|7096
1614850840000|2021-03-04 09:40:40|282.4|282.3|282.4|282.3|282.5|282.3|282.4|282.3|4
1614850850000|2021-03-04 09:40:50|||||||||550
1614850860000|2021-03-04 09:41:00|282.5|282.4|282.5|282.3|282.5|282.4|282.5|282.3|835
1614850880000|2021-03-04 09:41:20|282.6|282.4|282.6|282.4|282.6|282.5|282.6|282.4|0
1614850890000|2021-03-04 09:41:30|282.5|282.3|282.4|282.3|282.5|282.3|282.4|282.3|13815
1614850900000|2021-03-04 09:41:40|282.5|282.4|282.5|282.4|282.5|282.4|282.5|282.3|2000
1614850930000|2021-03-04 09:42:10|282.6|282.5|282.6|282.5|282.6|282.5|282.6|282.5|5396
1614850940000|2021-03-04 09:42:20|282.7|282.6|282.6|282.5|282.8|282.6|282.6|282.5|5285
1614850970000|2021-03-04 09:42:50|282.5|282.4|282.5|282.4|282.5|282.4|282.5|282.4|4728
1614850980000|2021-03-04 09:43:00||282.3||282.3||282.3||282.3|0
1614851060000|2021-03-04 09:44:20|282.4|282.2|282.4|282.2|282.4|282.2|282.3|282.1|12926
1614851070000|2021-03-04 09:44:30|282.3||282.3||282.4||282.3||1500
1614851100000|2021-03-04 09:45:00|282.4|282.1|282.4|282.2|282.4|282.3|282.4|282.1|6762
1614851110000|2021-03-04 09:45:10|282.3||282.3||282.3||282.3||6971
1614851130000|2021-03-04 09:45:30|282.4|282.3|282.4|282.2|282.4|282.3|282.4|282.2|710
1614851140000|2021-03-04 09:45:40||282.3||282.3||282.3||282.3|0
1614851160000|2021-03-04 09:46:00|282.5|282.4|282.5|282.4|282.5|282.4|282.5|282.3|1241
1614851170000|2021-03-04 09:46:10|282.4|282.3|282.5|282.4|282.5|282.4|282.4|282.3|24953
1614851180000|2021-03-04 09:46:20|282.6|282.5|282.6|282.5|282.7|282.5|282.6|282.5|2575
1614851190000|2021-03-04 09:46:30|282.5|282.4|282.5|282.4|282.6|282.4|282.5|282.4|529
1614851200000|2021-03-04 09:46:40|282.6|282.5|282.6|282.5|282.6|282.5|282.6|282.5|0
1614851240000|2021-03-04 09:47:20|282.7|282.6|282.6|282.5|282.7|282.6|282.6|282.5|2110
1614851270000|2021-03-04 09:47:50|282.7|282.6|282.8|282.7|282.8|282.7|282.7|282.6|3408
1614851290000|2021-03-04 09:48:10|||||||||47
1614851370000|2021-03-04 09:49:30|282.9|282.8|282.9|282.8|282.9|282.8|282.9|282.8|7126
1614851440000|2021-03-04 09:50:40|282.8|282.7|282.8|282.7|282.8|282.7|282.8|282.7|8052
1614851460000|2021-03-04 09:51:00|282.9|282.8|282.9|282.8|282.9|282.8|282.9|282.7|1238
1614851470000|2021-03-04 09:51:10|282.8|282.7|282.8|282.7|282.9|282.7|282.8|282.7|1308
1614851530000|2021-03-04 09:52:10|282.9|282.8|283|282.9|283|282.9|282.9|282.8|3809
1614851640000|2021-03-04 09:54:00|283.1|283|283.1|283|283.1|283|283.1|282.9|7302
1614851660000|2021-03-04 09:54:20|283.2|283.1|283.2|283.1|283.2|283.1|283.2|283.1|855
1614851730000|2021-03-04 09:55:30|283.3|283.2|283.3|283.2|283.3|283.2|283.2|283.1|2605
1614851790000|2021-03-04 09:56:30|283.4|283.3|283.4|283.3|283.4|283.3|283.4|283.3|2103
1614851800000|2021-03-04 09:56:40|283.3|283.2|283.3|283.2|283.4|283.2|283.3|283.2|4831
1614851830000|2021-03-04 09:57:10|283.4||283.4||283.4||283.3||2874
1614851840000|2021-03-04 09:57:20|283.3||283.4||283.4||283.3||0
1614851850000|2021-03-04 09:57:30|283.3||283.3||283.4||283.3||0
1614851860000|2021-03-04 09:57:40|283.4||283.4||283.4||283.3||0
1614851870000|2021-03-04 09:57:50|283.3||283.4||283.4||283.3||0
1614851890000|2021-03-04 09:58:10||283.3||283.3||283.3||283.3|5000
1614851920000|2021-03-04 09:58:40|283.5|283.4|283.5|283.3|283.5|283.4|283.5|283.3|9276
1614851960000|2021-03-04 09:59:20|283.4|283.2|283.3|283.2|283.4|283.3|283.3|283.2|3757
1614852000000|2021-03-04 10:00:00|||||||||10000
1614852020000|2021-03-04 10:00:20|283.2|283.1|283.2|283|283.2|283.1|283.2|283|7244
1614852030000|2021-03-04 10:00:30|283.1||283.2||283.2||283.1||6
1614852050000|2021-03-04 10:00:50|283.1||283.1||283.1||283.1||0
1614852100000|2021-03-04 10:01:40|||||||||17500
1614852110000|2021-03-04 10:01:50|283.2|283.1|283.2|283|283.2|283.1|283.2|283|1237
1614852180000|2021-03-04 10:03:00|283.1|282.9|283.1|283|283.1|283|283.1|282.9|15055
1614852190000|2021-03-04 10:03:10|283.2|283.1|283.2|283|283.2|283.1|283.2|283|3125
1614852230000|2021-03-04 10:03:50|283.1||283.1||283.1||283.1||0
1614852240000|2021-03-04 10:04:00|283|282.9|283|282.9|283|282.9|283|282.9|2532
1614852280000|2021-03-04 10:04:40|283.1|283|283.1|282.9|283.1|283|283.1|282.9|7087
1614852290000|2021-03-04 10:04:50||283||282.9||283||282.9|0
1614852300000|2021-03-04 10:05:00|283|283|283.1|283|283.1|283|283|282.9|3072
1614852330000|2021-03-04 10:05:30|283|282.9|283|282.9|283|282.9|283|282.9|1308
1614852340000|2021-03-04 10:05:40|283.1|283|283.1|283|283.1|283|283.1|283|757
1614852370000|2021-03-04 10:06:10|283.2|283.1|283.3|283.1|283.3|283.2|283.2|283|9908
1614852380000|2021-03-04 10:06:20|283.2||283.2||283.3||283.2||0
1614852390000|2021-03-04 10:06:30|283.3|283.2|283.2|283.1|283.3|283.2|283.2|283.1|3555
1614852410000|2021-03-04 10:06:50|283.1|283|283.2|283|283.2|283.1|283.1|283|2571
1614852420000|2021-03-04 10:07:00|283.1|283.1|283.2|283|283.2|283.1|283.1|283|1257
1614852460000|2021-03-04 10:07:40|283.1|282.9|283|282.9|283.1|282.9|283|282.9|6161
1614852470000|2021-03-04 10:07:50|||||||||1061
1614852490000|2021-03-04 10:08:10|283.1|283|283.1|283|283.1|283|283.1|282.9|32
1614852500000|2021-03-04 10:08:20|283|282.9|283|282.8|283|282.9|283|282.8|586
1614852510000|2021-03-04 10:08:30|282.9|282.9|282.8|282.7|282.9|282.9|282.8|282.7|1424
1614852520000|2021-03-04 10:08:40|282.9|282.8|283|282.9|283|282.9|282.9|282.8|5554
1614852570000|2021-03-04 10:09:30|282.9|282.8|282.9|282.7|282.9|282.8|282.8|282.7|6360
1614852600000|2021-03-04 10:10:00||282.8||282.8||282.8||282.7|0
1614852610000|2021-03-04 10:10:10|282.8|282.7|282.8|282.7|282.9|282.7|282.7|282.6|6700
1614852620000|2021-03-04 10:10:20|282.9|282.8|282.9|282.8|282.9|282.8|282.9|282.8|0
1614852630000|2021-03-04 10:10:30|283|282.9|283|282.9|283|282.9|283|282.8|3679
1614852640000|2021-03-04 10:10:40|||||||||100
1614852660000|2021-03-04 10:11:00||282.8||282.9||282.9||282.8|2777
1614852670000|2021-03-04 10:11:10|282.9|282.8|283|282.8|283|282.9|282.9|282.8|1868
1614852680000|2021-03-04 10:11:20|282.9|282.9|282.9|282.8|283|282.9|282.9|282.8|2000
1614852710000|2021-03-04 10:11:50|282.8|282.7|282.8|282.7|282.8|282.7|282.8|282.7|3240
1614852720000|2021-03-04 10:12:00||282.6||282.7||282.7||282.6|1371
1614852740000|2021-03-04 10:12:20|282.9|282.8|282.9|282.7|282.9|282.8|282.9|282.7|3939
1614852770000|2021-03-04 10:12:50|282.8|282.8|282.9|282.7|282.9|282.8|282.8|282.7|1000
1614852830000|2021-03-04 10:13:50|282.8|282.6|282.7|282.5|282.8|282.6|282.7|282.5|8355
1614852850000|2021-03-04 10:14:10|282.6||282.6||282.7||282.6||0
1614852860000|2021-03-04 10:14:20|282.7|282.6|282.7|282.6|282.7|282.6|282.7|282.5|0
1614852870000|2021-03-04 10:14:30|||||||||500
1614852900000|2021-03-04 10:15:00|282.6|282.5|282.7|282.6|282.7|282.6|282.6|282.5|2138
1614852910000|2021-03-04 10:15:10|282.6|282.5|282.6|282.5|282.6|282.5|282.6|282.5|0
1614852930000|2021-03-04 10:15:30|282.7|282.6|282.7|282.6|282.8|282.6|282.7|282.6|7781
1614852940000|2021-03-04 10:15:40|282.6|282.5|282.6|282.5|282.6|282.5|282.6|282.5|3568
1614852950000|2021-03-04 10:15:50|282.5|282.4|282.6|282.4|282.6|282.4|282.5|282.4|2720
1614852960000|2021-03-04 10:16:00|282.5|282.5|282.6|282.4|282.6|282.5|282.5|282.4|394
1614852970000|2021-03-04 10:16:10|282.5||282.5||282.6||282.5||0
1614852980000|2021-03-04 10:16:20|282.4|282.3|282.3|282.1|282.4|282.3|282.3|282.1|10077
1614853000000|2021-03-04 10:16:40|282.4|282.2|282.4|282.2|282.4|282.3|282.4|282.2|3242
1614853050000|2021-03-04 10:17:30|||||||||15
1614853070000|2021-03-04 10:17:50||282.3||282.3||282.3||282.3|0
1614853080000|2021-03-04 10:18:00|282.5|282.4|282.4|282.3|282.5|282.4|282.4|282.3|16428
1614853090000|2021-03-04 10:18:10|||||||||357
1614853100000|2021-03-04 10:18:20|282.5|282.4|282.5|282.3|282.5|282.4|282.5|282.3|0
1614853110000|2021-03-04 10:18:30|282.4|282.4|282.5|282.3|282.5|282.4|282.4|282.3|371
1614853130000|2021-03-04 10:18:50|282.4|282.4|282.4|282.3|282.4|282.4|282.4|282.3|2300
1614853140000|2021-03-04 10:19:00|282.3|282.2|282.4|282.2|282.4|282.2|282.3|282.2|2868
1614853160000|2021-03-04 10:19:20|||||||||1642
1614853170000|2021-03-04 10:19:30|282.3|282.1|282.3|282.2|282.3|282.2|282.2|282.1|4573
1614853180000|2021-03-04 10:19:40|282.2|282.1|282.3|282.1|282.3|282.2|282.2|282.1|2833
1614853190000|2021-03-04 10:19:50||282.2||282.2||282.2||282.2|0
1614853230000|2021-03-04 10:20:30|282.2|282.1|282.2|282.1|282.2|282.1|282.2|282|4107
1614853240000|2021-03-04 10:20:40|282.3|282.2|282.3|282.1|282.3|282.2|282.3|282.1|3471
1614853250000|2021-03-04 10:20:50||282.2||282.2||282.2||282.2|0
1614853260000|2021-03-04 10:21:00|282.4|282.3|282.3|282.2|282.4|282.3|282.3|282.2|14804
1614853270000|2021-03-04 10:21:10||282.1||282.1||282.1||282.1|3689
1614853280000|2021-03-04 10:21:20|282.2||282.3||282.3||282.2||359
1614853290000|2021-03-04 10:21:30|282.2|282|282.2|282.1|282.2|282.1|282.2|282|5742
1614853310000|2021-03-04 10:21:50||282||282||282||282|382
1614853320000|2021-03-04 10:22:00||282.1||282.1||282.1||282.1|0
1614853330000|2021-03-04 10:22:10|282.3|282.2|282.3|282.2|282.3|282.2|282.3|282.1|5721
1614853350000|2021-03-04 10:22:30||282.1||282.1||282.2||282.1|8353
1614853360000|2021-03-04 10:22:40|282.2||282.3||282.3||282.2||512
1614853380000|2021-03-04 10:23:00||282.2||282.2||282.2||282.2|0
1614853390000|2021-03-04 10:23:10|282.2|282.1|282.3|282.1|282.3|282.2|282.2|282.1|562
1614853400000|2021-03-04 10:23:20|282.2||282.3||282.3||282.2||0
1614853480000|2021-03-04 10:24:40||282.2||282.2||282.2||282.1|0
1614853510000|2021-03-04 10:25:10|282.2|282.1|282.2|282.1|282.2|282.1|282.2|282.1|1376
1614853520000|2021-03-04 10:25:20|282.3||282.3||282.3||282.2||1064
1614853530000|2021-03-04 10:25:30|282.2||282.2||282.2||282.2||0
1614853540000|2021-03-04 10:25:40|282.3|282.2|282.3|282.2|282.3|282.2|282.3|282.2|1188
1614853550000|2021-03-04 10:25:50|282.2|282.1|282.3|282.1|282.3|282.1|282.2|282.1|1226
1614853590000|2021-03-04 10:26:30|282.2|282.2|282.3|282.2|282.3|282.2|282.2|282.1|2299
1614853600000|2021-03-04 10:26:40|282.2|282.1|282.2|282.1|282.2|282.1|282.2|282.1|2100
1614853640000|2021-03-04 10:27:20|282.3|282.2|282.2|282.1|282.3|282.2|282.2|282.1|1008
1614853650000|2021-03-04 10:27:30|282.3|282.2|282.3|282.1|282.3|282.2|282.3|282.1|2000
1614853660000|2021-03-04 10:27:40||282.2||282.2||282.2||282.2|0
1614853670000|2021-03-04 10:27:50|282.2|282.1|282.4|282.3|282.4|282.3|282.2|282.1|21464
1614853680000|2021-03-04 10:28:00|282.5|282.4|282.5|282.4|282.5|282.4|282.5|282.3|920
1614853700000|2021-03-04 10:28:20|282.6|282.5|282.6|282.4|282.6|282.5|282.6|282.4|667
1614853710000|2021-03-04 10:28:30|282.5||282.6||282.6||282.5||0
1614853800000|2021-03-04 10:30:00|282.5|282.5|282.5|282.4|282.5|282.5|282.5|282.3|1317
1614853810000|2021-03-04 10:30:10|282.6||282.6||282.6||282.5||5061
1614853820000|2021-03-04 10:30:20||282.5||282.4||282.5||282.4|0
1614853840000|2021-03-04 10:30:40|282.5||282.5||282.5||282.5||0
1614853860000|2021-03-04 10:31:00|282.4|282.3|282.3|282.2|282.5|282.3|282.3|282.2|3412
1614853880000|2021-03-04 10:31:20|282.4|282.3|282.3|282.2|282.4|282.3|282.3|282.2|1116
1614853910000|2021-03-04 10:31:50|282.4|282.3|282.3|282.1|282.4|282.3|282.2|282.1|12516
1614853970000|2021-03-04 10:32:50|282.4|282.2|282.5|282.4|282.5|282.4|282.4|282.2|7657
1614853980000|2021-03-04 10:33:00|282.6|282.5|282.6|282.5|282.7|282.6|282.6|282.4|8396
1614854020000|2021-03-04 10:33:40|282.5|282.4|282.5|282.4|282.5|282.4|282.5|282.4|1308
1614854030000|2021-03-04 10:33:50|||||||||1000
1614854040000|2021-03-04 10:34:00|282.6||282.5||282.6||282.5||0
1614854070000|2021-03-04 10:34:30|282.6|282.5|282.6|282.4|282.6|282.5|282.6|282.4|768
1614854080000|2021-03-04 10:34:40||282.5||282.5||282.5||282.5|0
1614854120000|2021-03-04 10:35:20|282.8|282.6|282.8|282.7|282.8|282.7|282.7|282.6|19351
1614854130000|2021-03-04 10:35:30|282.7|282.6|282.8|282.7|282.8|282.7|282.7|282.6|4330
1614854160000|2021-03-04 10:36:00|||||||||3
1614854170000|2021-03-04 10:36:10|282.7|282.6|282.8|282.6|282.8|282.7|282.7|282.6|3667
1614854190000|2021-03-04 10:36:30|282.7||282.8||282.8||282.7||0
1614854200000|2021-03-04 10:36:40||282.7||282.7||282.7||282.6|2000
1614854210000|2021-03-04 10:36:50|||||||||2747
1614854220000|2021-03-04 10:37:00|282.7|282.6|282.8|282.6|282.8|282.7|282.7|282.6|6048
1614854240000|2021-03-04 10:37:20|282.7||282.7||282.7||282.7||0
1614854250000|2021-03-04 10:37:30|282.8|282.7|282.8|282.6|282.8|282.7|282.8|282.6|1239
1614854270000|2021-03-04 10:37:50||282.7||282.7||282.7||282.6|0
1614854280000|2021-03-04 10:38:00|282.9|282.8|282.9|282.7|282.9|282.8|282.9|282.7|1239
1614854300000|2021-03-04 10:38:20|283|282.8|283|282.8|283|282.9|283|282.8|29240
1614854310000|2021-03-04 10:38:30|282.9|282.9|283.1|283|283.2|283.1|282.9|282.9|60230
1614854320000|2021-03-04 10:38:40|283.2|283.1|282.9|282.7|283.2|283.1|282.9|282.7|65345
1614854330000|2021-03-04 10:38:50|282.8|282.6|282.8|282.6|282.9|282.7|282.6|282.5|11847
1614854340000|2021-03-04 10:39:00|282.9|282.7|282.9|282.7|282.9|282.7|282.9|282.7|0
1614854350000|2021-03-04 10:39:10|282.8|282.6|282.8|282.6|282.8|282.6|282.7|282.6|3748
1614854390000|2021-03-04 10:39:50||282.7||282.7||282.7||282.7|0
1614854400000|2021-03-04 10:40:00|||||||||900
1614854410000|2021-03-04 10:40:10|283|282.9|283|282.9|283|282.9|283|282.8|48716
1614854420000|2021-03-04 10:40:20|283.2|283.1|283.3|283.1|283.3|283.2|283.2|283.1|49063
1614854430000|2021-03-04 10:40:30|283.2|283.3|282.7|282.5|283.4|283.3|282.6|282.4|451882
1614854440000|2021-03-04 10:40:40|282.8|282.6|282.7|282.5|282.8|282.6|282.6|282.5|17471
1614854460000|2021-03-04 10:41:00|282.6||282.6||282.6||282.6||0
1614854490000|2021-03-04 10:41:30|282.7|282.6|282.7|282.6|282.7|282.6|282.6|282.5|10042
1614854500000|2021-03-04 10:41:40|282.6|282.5|282.6|282.5|282.7|282.5|282.6|282.5|2040
1614854510000|2021-03-04 10:41:50|282.5|282.4|282.6|282.4|282.6|282.4|282.5|282.4|832
1614854530000|2021-03-04 10:42:10|282.7|282.5|282.7|282.5|282.7|282.6|282.7|282.5|10811
1614854550000|2021-03-04 10:42:30|282.6||282.7||282.7||282.6||0
1614854580000|2021-03-04 10:43:00|282.6|282.4|282.6|282.4|282.7|282.5|282.6|282.4|10822
1614854600000|2021-03-04 10:43:20||282.5||282.4||282.5||282.4|0
1614854610000|2021-03-04 10:43:30||282.5||282.5||282.5||282.5|126
1614854620000|2021-03-04 10:43:40|282.7|282.6|282.8|282.6|282.8|282.7|282.7|282.6|48080
1614854630000|2021-03-04 10:43:50||282.7||282.7||282.7||282.6|1063
1614854720000|2021-03-04 10:45:20|282.7|282.6|282.7|282.6|282.7|282.6|282.7|282.5|3570
1614854740000|2021-03-04 10:45:40|282.8|282.7|282.8|282.7|282.8|282.7|282.7|282.6|4557
1614854780000|2021-03-04 10:46:20|282.9|282.8|282.9|282.8|283|282.9|282.9|282.8|8699
1614854810000|2021-03-04 10:46:50|283||283||283||283||0
1614854820000|2021-03-04 10:47:00|282.9||283||283||282.9||0
1614854830000|2021-03-04 10:47:10|282.9||282.9||283||282.9||0
1614854840000|2021-03-04 10:47:20|283|282.9|283|282.9|283|282.9|283|282.8|0
1614854880000|2021-03-04 10:48:00|283.1|283|283.1|283|283.1|283|283|282.9|17494
1614854890000|2021-03-04 10:48:10|283|282.9|283|282.9|283|282.9|283|282.8|1308
1614854900000|2021-03-04 10:48:20||282.8||282.8||282.8||282.8|1287
1614854930000|2021-03-04 10:48:50|282.9||282.9||282.9||282.9||0
1614854950000|2021-03-04 10:49:10|282.8|282.7|282.8|282.6|282.8|282.7|282.8|282.6|4953
1614854960000|2021-03-04 10:49:20||282.7||282.7||282.7||282.7|0
1614855000000|2021-03-04 10:50:00|282.7|282.6|282.6|282.5|282.7|282.6|282.6|282.5|7212
1614855030000|2021-03-04 10:50:30|282.5|282.4|282.5|282.4|282.6|282.5|282.5|282.4|731
1614855040000|2021-03-04 10:50:40|||||||||2767
1614855050000|2021-03-04 10:50:50|282.6|282.5|282.6|282.4|282.6|282.5|282.6|282.4|3240
1614855080000|2021-03-04 10:51:20|||||||||100
1614855100000|2021-03-04 10:51:40||282.5||282.5||282.5||282.5|0
1614855120000|2021-03-04 10:52:00|282.7|282.6|282.8|282.7|282.8|282.7|282.7|282.6|7398
1614855130000|2021-03-04 10:52:10|282.7|282.6|282.7|282.5|282.7|282.6|282.7|282.5|1328
1614855140000|2021-03-04 10:52:20||282.6||282.6||282.6||282.5|0
1614855170000|2021-03-04 10:52:50|282.6|282.5|282.6|282.4|282.6|282.5|282.6|282.4|738
1614855180000|2021-03-04 10:53:00||282.5||282.4||282.5||282.4|0
1614855190000|2021-03-04 10:53:10||282.5||282.5||282.5||282.5|0
1614855200000|2021-03-04 10:53:20|282.8|282.6|282.8|282.6|282.8|282.7|282.7|282.6|7345
1614855240000|2021-03-04 10:54:00|282.7|282.5|282.7|282.5|282.7|282.5|282.6|282.4|11075
1614855270000|2021-03-04 10:54:30||282.6||282.6||282.6||282.6|0
1614855280000|2021-03-04 10:54:40|282.8||282.8||282.8||282.8||1329
1614855290000|2021-03-04 10:54:50||282.7||282.7||282.7||282.6|0
1614855320000|2021-03-04 10:55:20|282.9||282.8||282.9||282.8||270
1614855340000|2021-03-04 10:55:40|282.9|282.8|282.9|282.8|282.9|282.8|282.9|282.7|2321
1614855370000|2021-03-04 10:56:10|282.8|282.7|282.8|282.7|282.8|282.7|282.8|282.7|1379
1614855380000|2021-03-04 10:56:20|282.9|282.8|282.9|282.8|282.9|282.8|282.9|282.8|0
1614855390000|2021-03-04 10:56:30|282.8|282.7|282.8|282.7|282.8|282.7|282.8|282.7|872
1614855400000|2021-03-04 10:56:40|||||||||1159
1614855420000|2021-03-04 10:57:00|282.9|282.8|282.9|282.7|282.9|282.8|282.8|282.7|444
1614855430000|2021-03-04 10:57:10|282.8|282.6|282.9|282.7|282.9|282.7|282.8|282.6|0
1614855440000|2021-03-04 10:57:20||282.8||282.8||282.8||282.7|0
1614855450000|2021-03-04 10:57:30|282.8|282.7|282.8|282.7|282.9|282.7|282.8|282.7|361
1614855480000|2021-03-04 10:58:00|282.7|282.6|282.8|282.7|282.8|282.7|282.7|282.6|3336
1614855490000|2021-03-04 10:58:10||282.6||282.7||282.7||282.6|463
1614855500000|2021-03-04 10:58:20||282.6||282.7||282.7||282.6|0
1614855520000|2021-03-04 10:58:40|282.9||282.9||282.9||282.9||0
1614855670000|2021-03-04 11:01:10||282.8||282.8||282.8||282.8|0
1614855680000|2021-03-04 11:01:20|283|282.9|283|282.8|283|282.9|283|282.8|3863
1614855710000|2021-03-04 11:01:50||282.9||282.9||282.9||282.9|1701
1614855720000|2021-03-04 11:02:00||282.8||282.8||282.9||282.8|2148
1614855740000|2021-03-04 11:02:20||282.9||282.9||282.9||282.9|0
1614855770000|2021-03-04 11:02:50|||||||||400
1614855840000|2021-03-04 11:04:00|282.9|282.8|282.9|282.8|283|282.8|282.9|282.8|3762
1614855850000|2021-03-04 11:04:10|283|282.9|283|282.9|283|282.9|283|282.9|706
1614855900000|2021-03-04 11:05:00|282.9|282.8|283|282.8|283|282.9|282.9|282.8|9512
1614855910000|2021-03-04 11:05:10||282.9||282.9||282.9||282.9|2000
1614855930000|2021-03-04 11:05:30|||||||||2000
1614855960000|2021-03-04 11:06:00|||||||||50
1614855990000|2021-03-04 11:06:30|282.9|282.8|283|282.9|283|282.9|282.9|282.8|18602
1614856000000|2021-03-04 11:06:40|283.1||283.1||283.1||283.1||0
1614856010000|2021-03-04 11:06:50|283||283||283||283||0
1614856070000|2021-03-04 11:07:50|282.9|282.8|283|282.8|283|282.8|282.9|282.8|3267
1614856080000|2021-03-04 11:08:00||282.9||282.9||282.9||282.9|0
1614856090000|2021-03-04 11:08:10||282.8||282.8||282.8||282.8|0
1614856120000|2021-03-04 11:08:40||282.9||282.9||282.9||282.9|0
1614856130000|2021-03-04 11:08:50|283.1|283|282.9|282.8|283.1|283|282.9|282.8|18604
1614856140000|2021-03-04 11:09:00|283.1|283|283.2|283.1|283.2|283.1|283.1|283|42732
1614856200000|2021-03-04 11:10:00|283.1|283|283.3|283.2|283.4|283.3|283.1|283|28112
1614856210000|2021-03-04 11:10:10|283.2|283.1|283.2|283|283.2|283.1|283.1|283|4647
1614856230000|2021-03-04 11:10:30|283.1|283.1|283.1|283|283.2|283.1|283.1|283|3171
1614856240000|2021-03-04 11:10:40|283|282.9|283|282.9|283|282.9|283|282.8|0
1614856260000|2021-03-04 11:11:00|283.2|283.1|283|282.9|283.2|283.1|283|282.9|94434
1614856270000|2021-03-04 11:11:10||282.8||282.9||282.9||282.8|145
1614856300000|2021-03-04 11:11:40|282.9|282.8|282.9|282.8|282.9|282.8|282.9|282.8|1508
1614856320000|2021-03-04 11:12:00|282.8|282.7|282.8|282.6|282.8|282.7|282.7|282.6|3567
1614856340000|2021-03-04 11:12:20||282.7||282.6||282.7||282.6|0
1614856370000|2021-03-04 11:12:50|282.7|282.5|282.6|282.4|282.7|282.5|282.5|282.4|5126
1614856380000|2021-03-04 11:13:00|282.5|282.5|282.5|282.3|282.5|282.5|282.5|282.3|5
1614856390000|2021-03-04 11:13:10||282.4||282.3||282.4||282.3|0
1614856400000|2021-03-04 11:13:20|282.4|282.2|282.4|282.2|282.4|282.2|282.4|282.2|0
1614856410000|2021-03-04 11:13:30||282.3||282.2||282.3||282.2|0
1614856420000|2021-03-04 11:13:40|282.3||282.3||282.4||282.3||300
1614856430000|2021-03-04 11:13:50|282.2|282.1|282.3|282.1|282.3|282.1|282.2|282.1|1240
1614856440000|2021-03-04 11:14:00|282.2|282|282.2|282|282.2|282|282.2|282|0
1614856460000|2021-03-04 11:14:20|282.3|282.2|282.3|282.2|282.3|282.2|282.2|282|18126
1614856490000|2021-03-04 11:14:50||282.1||282.2||282.2||282.1|0
1614856500000|2021-03-04 11:15:00|282.2|282.1|282.3|282.1|282.3|282.1|282.2|282.1|2855
1614856510000|2021-03-04 11:15:10|282.2||282.2||282.3||282.2||0
1614856520000|2021-03-04 11:15:20|282.3|282.2|282.3|282.1|282.3|282.2|282.3|282.1|1836
1614856550000|2021-03-04 11:15:50||282.2||282.2||282.2||282.2|150
1614856570000|2021-03-04 11:16:10||282.1||282.1||282.1||282.1|0
1614856580000|2021-03-04 11:16:20||282.2||282.2||282.2||282.2|0
1614856600000|2021-03-04 11:16:40|||||||||7220
1614856610000|2021-03-04 11:16:50||282.1||282.1||282.2||282.1|2007
1614856620000|2021-03-04 11:17:00|282.2||282.2||282.2||282.2||0
1614856630000|2021-03-04 11:17:10|282.3|282.2|282.4|282.2|282.4|282.2|282.3|282.1|13925
1614856640000|2021-03-04 11:17:20|282.3||282.3||282.3||282.3||0
1614856650000|2021-03-04 11:17:30|282.2|282.1|282.2|282.1|282.3|282.1|282.2|282.1|1149
1614856660000|2021-03-04 11:17:40|282.1|282|282.2|282|282.2|282|282.1|282|590
1614856680000|2021-03-04 11:18:00||282.1||282||282.1||282|0
1614856730000|2021-03-04 11:18:50||282.1||282.1||282.1||282.1|0
1614856750000|2021-03-04 11:19:10|282.4|282.3|282.5|282.3|282.5|282.4|282.4|282.3|38558
1614856760000|2021-03-04 11:19:20||282.4||282.4||282.4||282.3|0
1614856770000|2021-03-04 11:19:30|282.4|282.3|282.4|282.2|282.4|282.3|282.3|282.2|26
1614856780000|2021-03-04 11:19:40|282.3|282.1|282.3|282.1|282.3|282.1|282.3|282.1|6299
1614856800000|2021-03-04 11:20:00|282.4|282.2|282.5|282.3|282.5|282.4|282.4|282.2|12271
1614856810000|2021-03-04 11:20:10|282.4||282.4||282.5||282.4||0
1614856820000|2021-03-04 11:20:20|282.5||282.5||282.5||282.5||0
1614856860000|2021-03-04 11:21:00|282.4|282.2|282.3|282.2|282.4|282.3|282.3|282.2|16111
1614856870000|2021-03-04 11:21:10|282.4|282.3|282.4|282.2|282.4|282.3|282.4|282.2|1000
1614856880000|2021-03-04 11:21:20||282.3||282.3||282.3||282.3|0
1614856940000|2021-03-04 11:22:20|282.5|282.4|282.4|282.3|282.5|282.4|282.4|282.3|3273
1614856980000|2021-03-04 11:23:00|282.3|282.2|282.3|282.2|282.4|282.2|282.3|282.1|5079
1614856990000|2021-03-04 11:23:10||282.1||282.1||282.1||282.1|1842
1614857000000|2021-03-04 11:23:20||282.2||282.1||282.2||282.1|0
1614857010000|2021-03-04 11:23:30||282.2||282.2||282.2||282.2|0
1614857020000|2021-03-04 11:23:40||282.1||282.2||282.2||282.1|0
1614857050000|2021-03-04 11:24:10||282.1||282.1||282.1||282.1|0
1614857060000|2021-03-04 11:24:20||282.2||282.2||282.2||282.2|0
1614857100000|2021-03-04 11:25:00||282.1||282.2||282.2||282.1|0
1614857110000|2021-03-04 11:25:10||282.1||282.2||282.2||282.1|0
1614857130000|2021-03-04 11:25:30||282.1||282.2||282.2||282.1|0
1614857140000|2021-03-04 11:25:40|282.2|282.1|282.2|282.1|282.2|282.1|282.2|282.1|10
1614857150000|2021-03-04 11:25:50|||||||||782
1614857160000|2021-03-04 11:26:00|282.3|282.2|282.3|282.2|282.3|282.2|282.2|282.1|6389
1614857170000|2021-03-04 11:26:10|282.2|282.1|282.3|282.1|282.3|282.1|282.2|282.1|7377
1614857180000|2021-03-04 11:26:20|282.2||282.2||282.2||282.2||0
1614857260000|2021-03-04 11:27:40|282.4|282.3|282.4|282.3|282.5|282.4|282.4|282.3|45283
1614857270000|2021-03-04 11:27:50|282.3|282.2|282.3|282.2|282.4|282.2|282.3|282.2|1594
1614857300000|2021-03-04 11:28:20|282.2|282.1|282.2|282.1|282.3|282.1|282.2|282.1|17
1614857350000|2021-03-04 11:29:10|282.3|282.2|282.3|282.1|282.3|282.2|282.3|282.1|2507
1614857360000|2021-03-04 11:29:20||282.2||282.1||282.2||282.1|0
1614857370000|2021-03-04 11:29:30||282.2||282.1||282.2||282.1|0
1614857380000|2021-03-04 11:29:40|282.2||282.3||282.3||282.2||0
1614857410000|2021-03-04 11:30:10|282.2||282.2||282.2||282.2||0
1614857430000|2021-03-04 11:30:30|282.1|282|282.2|282|282.2|282|282.1|282|1007
1614857440000|2021-03-04 11:30:40|282.1||282.1||282.1||282.1||0
1614857450000|2021-03-04 11:30:50|282.3|282.2|282.3|282.2|282.4|282.2|282.3|282.1|50498
1614857460000|2021-03-04 11:31:00|282.4|282.1|282.4|282.2|282.4|282.3|282.3|282.1|14160
1614857470000|2021-03-04 11:31:10|282.3|282.3|282.4|282.2|282.4|282.3|282.3|282.2|0
1614857480000|2021-03-04 11:31:20|282.6|282.3|282.6|282.5|282.7|282.6|282.4|282.3|99300
1614857490000|2021-03-04 11:31:30|282.7||282.6||282.7||282.6||0
1614857500000|2021-03-04 11:31:40|282.5|282.4|282.5|282.4|282.6|282.4|282.5|282.4|1004
1614857510000|2021-03-04 11:31:50|282.6|282.5|282.5|282.4|282.6|282.5|282.5|282.4|12500
1614857530000|2021-03-04 11:32:10|282.6|282.5|282.7|282.5|282.7|282.5|282.6|282.5|9915
1614857550000|2021-03-04 11:32:30|282.6||282.7||282.7||282.6||0
1614857560000|2021-03-04 11:32:40|282.6||282.6||282.6||282.6||0
1614857580000|2021-03-04 11:33:00|282.5|282.4|282.6|282.4|282.6|282.4|282.5|282.4|421
1614857610000|2021-03-04 11:33:30||282.5||282.5||282.5||282.5|0
1614857620000|2021-03-04 11:33:40|282.5|282.4|282.5|282.4|282.6|282.4|282.5|282.4|1239
1614857640000|2021-03-04 11:34:00|282.4|282.3|282.4|282.2|282.4|282.3|282.4|282.2|0
1614857650000|2021-03-04 11:34:10|282.3||282.3||282.3||282.3||0
1614857890000|2021-03-04 11:38:10|||||||||1000
1614857920000|2021-03-04 11:38:40|282.4|282.3|282.5|282.4|282.6|282.5|282.4|282.3|18666
1614857930000|2021-03-04 11:38:50|282.6|282.5|282.6|282.5|282.6|282.5|282.6|282.4|3211
1614857940000|2021-03-04 11:39:00|282.7|282.6|282.8|282.6|282.8|282.6|282.7|282.5|4548
1614857950000|2021-03-04 11:39:10|282.7|282.7|282.8|282.6|282.8|282.7|282.7|282.6|1056
1614857960000|2021-03-04 11:39:20|282.9|282.7|282.9|282.7|282.9|282.7|282.9|282.7|0
1614857970000|2021-03-04 11:39:30||282.8||282.8||282.8||282.8|0
1614857980000|2021-03-04 11:39:40|282.8|282.7|282.8|282.7|282.9|282.8|282.8|282.7|988
1614858010000|2021-03-04 11:40:10||282.6||282.7||282.7||282.6|0
1614858020000|2021-03-04 11:40:20|282.9|282.8|282.9|282.7|282.9|282.8|282.9|282.7|709
1614858030000|2021-03-04 11:40:30||282.8||282.8||282.8||282.8|0
1614858050000|2021-03-04 11:40:50|283||283||283||283||5753
1614858070000|2021-03-04 11:41:10|282.9||282.9||282.9||282.9||0
1614858090000|2021-03-04 11:41:30|282.8|282.7|282.9|282.8|282.9|282.8|282.8|282.7|11880
1614858100000|2021-03-04 11:41:40|282.8|282.7|282.8|282.7|282.8|282.7|282.8|282.7|715
1614858140000|2021-03-04 11:42:20|282.9|282.8|283.1|283|283.1|283|282.9|282.8|65297
1614858150000|2021-03-04 11:42:30|||||||||1000
1614858170000|2021-03-04 11:42:50|283|282.9|282.9|282.8|283|282.9|282.9|282.8|4895
1614858230000|2021-03-04 11:43:50|282.8|282.7|282.8|282.7|282.8|282.7|282.8|282.6|3987
1614858250000|2021-03-04 11:44:10|282.7|282.6|282.7|282.6|282.8|282.6|282.7|282.6|10
1614858260000|2021-03-04 11:44:20|282.6|282.5|282.6|282.5|282.7|282.5|282.6|282.5|3818
1614858290000|2021-03-04 11:44:50|282.7|282.6|282.7|282.6|282.7|282.6|282.7|282.6|6663
1614858300000|2021-03-04 11:45:00|282.8|282.7|282.7|282.6|282.8|282.7|282.7|282.6|0
1614858320000|2021-03-04 11:45:20||282.5||282.6||282.6||282.5|0
1614858360000|2021-03-04 11:46:00|282.6|282.5|282.7|282.5|282.7|282.6|282.6|282.5|1249
1614858370000|2021-03-04 11:46:10|282.6||282.6||282.6||282.6||0
1614858380000|2021-03-04 11:46:20||282.4||282.4||282.4||282.4|0
1614858390000|2021-03-04 11:46:30||282.5||282.5||282.5||282.5|0
1614858400000|2021-03-04 11:46:40||282.4||282.5||282.5||282.4|0
1614858410000|2021-03-04 11:46:50||282.4||282.5||282.5||282.4|0
1614858420000|2021-03-04 11:47:00|282.5|282.4|282.5|282.4|282.5|282.4|282.5|282.4|0
1614858430000|2021-03-04 11:47:10|282.6|282.5|282.6|282.5|282.6|282.5|282.6|282.5|2013
1614858500000|2021-03-04 11:48:20||282.4||282.5||282.5||282.4|1880
1614858540000|2021-03-04 11:49:00|||||||||2000
1614858560000|2021-03-04 11:49:20|282.5|282.4|282.6|282.4|282.6|282.4|282.5|282.4|19
1614858580000|2021-03-04 11:49:40|282.5||282.5||282.5||282.5||0
1614858610000|2021-03-04 11:50:10|282.4|282.3|282.5|282.3|282.5|282.4|282.4|282.3|232
1614858620000|2021-03-04 11:50:20||282.4||282.4||282.4||282.4|0
1614858630000|2021-03-04 11:50:30|282.6|282.5|282.6|282.4|282.6|282.5|282.6|282.4|5831
1614858650000|2021-03-04 11:50:50|282.7|282.5|282.7|282.5|282.7|282.5|282.7|282.5|0
1614858660000|2021-03-04 11:51:00|282.6||282.6||282.6||282.6||0
1614858680000|2021-03-04 11:51:20|282.7|282.6|282.7|282.6|282.7|282.6|282.7|282.5|1525
1614858740000|2021-03-04 11:52:20|282.8|282.7|282.8|282.6|282.8|282.7|282.7|282.6|11234
1614858750000|2021-03-04 11:52:30|282.7|282.5|282.6|282.5|282.7|282.5|282.6|282.5|1862
1614858760000|2021-03-04 11:52:40|282.5|282.4|282.6|282.4|282.6|282.4|282.5|282.4|0
1614858790000|2021-03-04 11:53:10||282.5||282.5||282.5||282.5|0
1614858800000|2021-03-04 11:53:20||282.4||282.4||282.4||282.4|5
1614858840000|2021-03-04 11:54:00||282.5||282.4||282.5||282.4|0
1614858890000|2021-03-04 11:54:50||282.5||282.5||282.5||282.5|0
1614858900000|2021-03-04 11:55:00||282.4||282.4||282.4||282.4|0
1614858920000|2021-03-04 11:55:20|282.5||282.5||282.5||282.5||0
1614858930000|2021-03-04 11:55:30|282.6|282.5|282.6|282.5|282.6|282.5|282.6|282.5|0
1614858950000|2021-03-04 11:55:50||282.4||282.5||282.5||282.4|0
1614858960000|2021-03-04 11:56:00||282.4||282.4||282.4||282.4|0
1614858970000|2021-03-04 11:56:10|282.5|282.3|282.5|282.3|282.5|282.3|282.5|282.3|2197
1614858990000|2021-03-04 11:56:30|282.4||282.4||282.4||282.4||0
1614859050000|2021-03-04 11:57:30|282.3|282.2|282.3|282.2|282.3|282.2|282.3|282.2|1035
1614859060000|2021-03-04 11:57:40|282.4||282.4||282.4||282.4||0
1614859070000|2021-03-04 11:57:50|282.3|282.1|282.4|282.2|282.4|282.2|282.3|282.1|10726
1614859080000|2021-03-04 11:58:00|282.3||282.4||282.4||282.3||0
1614859090000|2021-03-04 11:58:10|282.3||282.3||282.3||282.3||1905
1614859110000|2021-03-04 11:58:30|282.4||282.3||282.4||282.3||0
1614859140000|2021-03-04 11:59:00|282.4|282.3|282.4|282.3|282.4|282.3|282.4|282.3|2151
1614859150000|2021-03-04 11:59:10|282.3|282.2|282.3|282.2|282.4|282.2|282.3|282.2|5265
1614859160000|2021-03-04 11:59:20|282.4||282.4||282.4||282.4||0
1614859170000|2021-03-04 11:59:30|282.3||282.3||282.3||282.3||0
1614859190000|2021-03-04 11:59:50|282.2|282.1|282.2|282.1|282.3|282.1|282.2|282.1|716
1614859210000|2021-03-04 12:00:10|282.3||282.3||282.3||282.3||1000
1614859260000|2021-03-04 12:01:00||282.2||282.2||282.2||282.2|0
1614859270000|2021-03-04 12:01:10|282.4|282.3|282.3|282.2|282.4|282.3|282.3|282.2|887
1614859290000|2021-03-04 12:01:30||282.1||282.2||282.2||282.1|0
1614859460000|2021-03-04 12:04:20|282.2|282.1|282.3|282.1|282.3|282.1|282.2|282.1|4433
1614859470000|2021-03-04 12:04:30|282.2|282.2|282.3|282.1|282.3|282.2|282.2|282.1|8086
1614859500000|2021-03-04 12:05:00|282.2|282.2|282.2|282.1|282.2|282.2|282.2|282.1|4070
1614859510000|2021-03-04 12:05:10|282.1|282|282.1|282|282.2|282|282.1|282|242
1614859520000|2021-03-04 12:05:20|282|281.9|282|281.9|282|281.9|282|281.9|20805
1614859580000|2021-03-04 12:06:20|281.9|281.8|281.9|281.7|281.9|281.8|281.8|281.7|3859
1614859590000|2021-03-04 12:06:30|281.8|281.6|281.8|281.6|281.8|281.6|281.8|281.6|11044
1614859630000|2021-03-04 12:07:10|281.7||281.7||281.7||281.7||0
1614859640000|2021-03-04 12:07:20|281.6|281.5|281.6|281.5|281.6|281.5|281.6|281.5|4031
1614859670000|2021-03-04 12:07:50|281.5|281.4|281.5|281.4|281.6|281.4|281.5|281.4|16208
1614859760000|2021-03-04 12:09:20|281.6|281.5|281.7|281.5|281.7|281.6|281.6|281.5|9503
1614859790000|2021-03-04 12:09:50|281.6||281.6||281.6||281.6||0
1614859810000|2021-03-04 12:10:10||281.4||281.5||281.5||281.4|6218
1614859840000|2021-03-04 12:10:40|281.7|281.6|281.7|281.6|281.7|281.6|281.7|281.5|5765
1614859860000|2021-03-04 12:11:00|281.8|281.7|281.7|281.5|281.8|281.7|281.7|281.5|65531
1614859870000|2021-03-04 12:11:10|281.6||281.7||281.7||281.6||0
1614859900000|2021-03-04 12:11:40|281.6||281.6||281.7||281.6||0
1614859910000|2021-03-04 12:11:50||281.4||281.4||281.5||281.4|11056
1614859920000|2021-03-04 12:12:00||281.5||281.5||281.5||281.5|0
1614860000000|2021-03-04 12:13:20|||||||||1196
1614860110000|2021-03-04 12:15:10|||||||||100
1614860120000|2021-03-04 12:15:20||281.4||281.5||281.5||281.4|3351
1614860140000|2021-03-04 12:15:40|281.7|281.6|281.7|281.5|281.7|281.6|281.6|281.5|12269
1614860160000|2021-03-04 12:16:00|281.6||281.6||281.6||281.6||0
1614860230000|2021-03-04 12:17:10|281.5|281.4|281.6|281.4|281.6|281.5|281.5|281.4|12458
1614860240000|2021-03-04 12:17:20||281.5||281.5||281.5||281.5|750
1614860250000|2021-03-04 12:17:30|281.7|281.4|281.7|281.6|281.7|281.6|281.7|281.4|9380
1614860270000|2021-03-04 12:17:50||281.5||281.5||281.5||281.5|6324
1614860290000|2021-03-04 12:18:10|281.6|281.6|281.7|281.5|281.7|281.6|281.6|281.5|24
1614860330000|2021-03-04 12:18:50||281.6||281.6||281.6||281.6|0
1614860350000|2021-03-04 12:19:10|281.6|281.5|281.6|281.5|281.6|281.5|281.6|281.5|8476
1614860360000|2021-03-04 12:19:20|281.7|281.6|281.7|281.5|281.7|281.6|281.7|281.5|1239
1614860410000|2021-03-04 12:20:10|281.9|281.6|281.8|281.7|281.9|281.7|281.8|281.6|33445
1614860420000|2021-03-04 12:20:20|281.7|281.6|281.7|281.6|281.7|281.6|281.7|281.6|1857
1614860430000|2021-03-04 12:20:30|||||||||1300
1614860560000|2021-03-04 12:22:40|281.6|281.5|281.5|281.4|281.6|281.5|281.5|281.4|19166
1614860570000|2021-03-04 12:22:50|281.4|281.3|281.4|281.3|281.4|281.3|281.4|281.3|673
1614860580000|2021-03-04 12:23:00|281.5|281.4|281.5|281.3|281.5|281.4|281.5|281.3|6440
1614860590000|2021-03-04 12:23:10||281.4||281.4||281.4||281.4|0
1614860600000|2021-03-04 12:23:20||281.3||281.4||281.4||281.3|0
1614860720000|2021-03-04 12:25:20||281.3||281.4||281.4||281.3|3166
1614860760000|2021-03-04 12:26:00|281.6|281.5|281.6|281.5|281.6|281.5|281.6|281.5|5834
1614860780000|2021-03-04 12:26:20||281.4||281.5||281.5||281.4|0
1614860800000|2021-03-04 12:26:40||281.4||281.4||281.4||281.4|2125
1614860810000|2021-03-04 12:26:50|281.5||281.5||281.5||281.5||0
1614860820000|2021-03-04 12:27:00|281.6||281.6||281.6||281.5||0
1614860830000|2021-03-04 12:27:10||281.5||281.5||281.5||281.5|0
1614860840000|2021-03-04 12:27:20||281.4||281.4||281.4||281.4|0
1614860860000|2021-03-04 12:27:40|281.5|281.3|281.6|281.4|281.6|281.5|281.5|281.3|11296
1614860890000|2021-03-04 12:28:10||281.5||281.5||281.5||281.5|0
1614860920000|2021-03-04 12:28:40|281.7|281.6|281.8|281.7|281.8|281.7|281.7|281.6|7709
1614860970000|2021-03-04 12:29:30|||||||||3778
1614861010000|2021-03-04 12:30:10|281.9|281.8|282|281.8|282|281.8|281.9|281.8|1809
1614861040000|2021-03-04 12:30:40|281.9|281.9|281.9|281.8|281.9|281.9|281.9|281.8|1834
1614861050000|2021-03-04 12:30:50|282||282||282||282||0
1614861070000|2021-03-04 12:31:10||281.9||281.9||281.9||281.9|1256
1614861100000|2021-03-04 12:31:40|281.9|281.8|281.9|281.8|281.9|281.8|281.9|281.8|450
1614861120000|2021-03-04 12:32:00|281.8|281.7|281.9|281.7|281.9|281.7|281.8|281.7|2503
1614861150000|2021-03-04 12:32:30|282|281.8|281.9|281.8|282|281.8|281.9|281.7|8166
1614861170000|2021-03-04 12:32:50|281.8|281.7|281.8|281.7|281.8|281.7|281.8|281.7|66
1614861180000|2021-03-04 12:33:00|281.7|281.6|281.8|281.6|281.8|281.7|281.7|281.6|9207
1614861190000|2021-03-04 12:33:10||281.7||281.7||281.7||281.7|0
1614861210000|2021-03-04 12:33:30|||||||||125
1614861220000|2021-03-04 12:33:40|281.9|281.8|281.8|281.7|281.9|281.8|281.8|281.7|6673
1614861230000|2021-03-04 12:33:50|281.7|281.6|281.8|281.6|281.8|281.6|281.7|281.6|4212
1614861240000|2021-03-04 12:34:00|281.9|281.7|281.9|281.7|281.9|281.7|281.9|281.7|0
1614861250000|2021-03-04 12:34:10|281.8||281.8||281.9||281.8||0
1614861280000|2021-03-04 12:34:40|281.7|281.6|281.8|281.7|281.8|281.7|281.7|281.6|1836
1614861300000|2021-03-04 12:35:00|281.9|281.8|282|281.8|282|281.8|281.9|281.7|1292
1614861320000|2021-03-04 12:35:20|281.9|281.7|281.9|281.7|281.9|281.7|281.8|281.7|7417
1614861330000|2021-03-04 12:35:30|282|281.8|282|281.9|282|281.9|282|281.8|1000
1614861340000|2021-03-04 12:35:40||281.8||281.9||281.9||281.8|0
1614861460000|2021-03-04 12:37:40|||||||||10000
1614861490000|2021-03-04 12:38:10||281.8||281.9||281.9||281.8|4585
1614861510000|2021-03-04 12:38:30|282.1|282|282.1|282|282.1|282|282.1|282|16851
1614861530000|2021-03-04 12:38:50|282.2|282.1|282.2|282|282.2|282.1|282.1|282|3212
1614861600000|2021-03-04 12:40:00||282.1||282.1||282.1||282.1|0
1614861610000|2021-03-04 12:40:10|282.3|282.2|282.3|282.2|282.3|282.2|282.3|282.2|4908
1614861650000|2021-03-04 12:40:50|282.2|282.1|282.2|282.1|282.2|282.1|282.2|282.1|9551
1614861660000|2021-03-04 12:41:00|282.1|282|282.2|282|282.2|282.1|282.1|282|1793
1614861670000|2021-03-04 12:41:10|||||||||222
1614861710000|2021-03-04 12:41:50||282.1||282.1||282.1||282.1|0
1614861740000|2021-03-04 12:42:20|282.3||282.2||282.3||282.2||1881
1614861760000|2021-03-04 12:42:40|282.3|282.2|282.2|282.1|282.3|282.2|282.2|282.1|4119
1614861780000|2021-03-04 12:43:00|||||||||304
1614861790000|2021-03-04 12:43:10|282.3|282.2|282.4|282.3|282.4|282.3|282.3|282.1|6881
1614861810000|2021-03-04 12:43:30|282.5||282.5||282.5||282.5||0
1614861830000|2021-03-04 12:43:50||282.4||282.3||282.4||282.3|0
1614861840000|2021-03-04 12:44:00||282.4||282.3||282.4||282.3|1284
1614861850000|2021-03-04 12:44:10||282.4||282.4||282.4||282.4|0
1614861860000|2021-03-04 12:44:20|282.4|282.3|282.5|282.3|282.5|282.3|282.4|282.3|4593
1614861900000|2021-03-04 12:45:00||282.4||282.4||282.4||282.4|0
1614861910000|2021-03-04 12:45:10|282.6|282.5|282.6|282.5|282.7|282.5|282.6|282.4|4337
1614861920000|2021-03-04 12:45:20||282.4||282.5||282.5||282.4|1062
1614861950000|2021-03-04 12:45:50|282.7|282.6|282.7|282.6|282.8|282.6|282.7|282.6|985
1614861960000|2021-03-04 12:46:00||282.5||282.5||282.5||282.5|504
1614862030000|2021-03-04 12:47:10|282.6|282.4|282.5|282.4|282.6|282.4|282.5|282.4|3550
1614862050000|2021-03-04 12:47:30|282.4|282.3|282.5|282.3|282.5|282.3|282.4|282.3|5320
1614862080000|2021-03-04 12:48:00||282.4||282.3||282.4||282.3|0
1614862090000|2021-03-04 12:48:10||282.4||282.4||282.4||282.3|0
1614862140000|2021-03-04 12:49:00|282.6|282.5|282.6|282.4|282.6|282.5|282.6|282.4|17318
1614862150000|2021-03-04 12:49:10|282.5||282.5||282.5||282.5||0
1614862290000|2021-03-04 12:51:30|282.6|282.5|282.6|282.5|282.6|282.5|282.6|282.4|17496
1614862330000|2021-03-04 12:52:10|282.7|282.6|282.8|282.6|282.8|282.6|282.7|282.6|14296
1614862370000|2021-03-04 12:52:50|283|282.7|282.9|282.7|283|282.8|282.9|282.7|11084
1614862380000|2021-03-04 12:53:00|282.8|282.8|282.8|282.7|282.8|282.8|282.8|282.6|6934
1614862390000|2021-03-04 12:53:10||282.6||282.6||282.6||282.6|4922
1614862430000|2021-03-04 12:53:50|282.7||282.7||282.7||282.7||0
1614862440000|2021-03-04 12:54:00|282.6|282.5|282.7|282.5|282.7|282.6|282.6|282.5|9438
1614862450000|2021-03-04 12:54:10|282.8|282.6|282.8|282.6|282.8|282.7|282.7|282.6|3041
1614862470000|2021-03-04 12:54:30||282.7||282.7||282.7||282.7|0
1614862500000|2021-03-04 12:55:00|282.9|282.8|282.9|282.8|282.9|282.8|282.9|282.8|801
1614862520000|2021-03-04 12:55:20|283|282.9|283|282.8|283|282.9|282.9|282.8|1238
1614862550000|2021-03-04 12:55:50|282.9|282.9|283|282.8|283.1|283|282.9|282.8|25294
1614862570000|2021-03-04 12:56:10|283.1|282.9|283.1|283|283.2|283|283.1|282.9|12934
1614862590000|2021-03-04 12:56:30|283|282.9|283|282.9|283.1|283|282.9|282.8|31641
1614862620000|2021-03-04 12:57:00|||||||||1061
1614862640000|2021-03-04 12:57:20|283.1|283|283.2|283.1|283.2|283.1|283.1|283|10459
1614862660000|2021-03-04 12:57:40||283||283.1||283.1||283|588
1614862690000|2021-03-04 12:58:10|283.1|283|283|282.9|283.1|283|283|282.9|18744
1614862700000|2021-03-04 12:58:20|283.1|282.8|283.1|282.9|283.1|282.9|283.1|282.8|0
1614862730000|2021-03-04 12:58:50|283||283||283||283||0
1614862770000|2021-03-04 12:59:30|283.1|283|283.1|283|283.1|283|283.1|283|3530
1614862820000|2021-03-04 13:00:20|283.2|283.1|283.2|283|283.2|283.1|283.2|283|876
1614862850000|2021-03-04 13:00:50|283.1|283.1|283.2|283|283.2|283.1|283.1|283|68
1614862880000|2021-03-04 13:01:20||283.1||283.1||283.1||283.1|0
1614862890000|2021-03-04 13:01:30|283.3|283.2|283.3|283.2|283.3|283.2|283.3|283.2|5037
1614862930000|2021-03-04 13:02:10|283.4|283.3|283.4|283.2|283.4|283.3|283.4|283.2|19064
1614862940000|2021-03-04 13:02:20|283.3||283.3||283.4||283.3||0
1614862960000|2021-03-04 13:02:40|283.4||283.4||283.4||283.4||0
1614862970000|2021-03-04 13:02:50|283.5|283.3|283.4|283.3|283.5|283.4|283.4|283.2|7782
1614862980000|2021-03-04 13:03:00|283.3|283.2|283.3|283.2|283.3|283.2|283.3|283.2|1289
1614863020000|2021-03-04 13:03:40|283.2|283.1|283.2|283.1|283.2|283.1|283.2|283.1|5206
1614863260000|2021-03-04 13:07:40|283.3|283.2|283.3|283.2|283.3|283.2|283.3|283.2|1679
1614863550000|2021-03-04 13:12:30|283.4|283.3|283.4|283.3|283.4|283.3|283.4|283.3|1698
1614863590000|2021-03-04 13:13:10|283.5|283.4|283.5|283.4|283.5|283.4|283.5|283.3|20932
1614863600000|2021-03-04 13:13:20|283.4|283.3|283.5|283.3|283.5|283.4|283.4|283.3|6161
1614863610000|2021-03-04 13:13:30|283.4||283.4||283.5||283.4||0
1614863660000|2021-03-04 13:14:20|283.5|283.4|283.4|283.3|283.5|283.4|283.4|283.3|0
1614863690000|2021-03-04 13:14:50|283.3|283.2|283.3|283.2|283.3|283.2|283.3|283.2|6457
1614863770000|2021-03-04 13:16:10|283.2|283.1|283.3|283.1|283.3|283.2|283.2|283.1|763
1614863780000|2021-03-04 13:16:20|283.2||283.2||283.2||283.2||0
1614863800000|2021-03-04 13:16:40|283.3|283.2|283.2|283.1|283.3|283.2|283.2|283.1|4102
1614863850000|2021-03-04 13:17:30|||||||||15
1614863880000|2021-03-04 13:18:00|283.1|283|283.1|283|283.1|283|283.1|283|5787
1614863890000|2021-03-04 13:18:10|283|282.9|283|282.8|283|282.9|282.9|282.8|37446
1614863930000|2021-03-04 13:18:50||282.9||282.8||282.9||282.8|0
1614863980000|2021-03-04 13:19:40||282.9||282.9||282.9||282.9|0
1614863990000|2021-03-04 13:19:50|283.1|283|283.1|283|283.2|283|283.1|283|18635
1614864000000|2021-03-04 13:20:00|283.3|283.2|283.1|282.9|283.4|283.3|283|282.9|127502
1614864010000|2021-03-04 13:20:10|283|283|283.1|283|283.1|283|283|282.9|34085
1614864020000|2021-03-04 13:20:20|283.4|283.3|283.4|283.3|283.4|283.3|283.4|283.3|302451
1614864030000|2021-03-04 13:20:30|283.3|283.2|283.4|283.2|283.4|283.3|283.3|283.2|7935
1614864040000|2021-03-04 13:20:40||283.3||283.3||283.3||283.3|0
1614864060000|2021-03-04 13:21:00|283.5|283.4|283.8|283.6|283.8|283.7|283.5|283.3|14509
1614864080000|2021-03-04 13:21:20||283.7||283.7||283.7||283.7|0
1614864090000|2021-03-04 13:21:30|283.9|283.8|284|283.9|284|283.9|283.9|283.8|2158
1614864100000|2021-03-04 13:21:40|283.9|283.8|283.9|283.8|284.1|284|283.9|283.8|34045
1614864140000|2021-03-04 13:22:20|284|283.9|284|283.9|284|283.9|284|283.9|1286
1614864150000|2021-03-04 13:22:30|283.9|283.8|284.1|283.9|284.1|283.9|283.9|283.8|4343
1614864190000|2021-03-04 13:23:10|284.2|284|284.1|283.9|284.2|284|284.1|283.9|0
1614864200000|2021-03-04 13:23:20|284.2|284|284.2|284.1|284.2|284.1|284.2|283.9|3777
1614864210000|2021-03-04 13:23:30|284.1|284|284.1|283.9|284.1|284|284.1|283.9|14399
1614864220000|2021-03-04 13:23:40||284||283.9||284||283.9|0
1614864240000|2021-03-04 13:24:00|284|284|284.2|284|284.2|284.1|284|284|2732
1614864250000|2021-03-04 13:24:10|284.1|284.1|284.1|284|284.2|284.1|284.1|284|3232
1614864260000|2021-03-04 13:24:20|284.2|284.1|284|283.9|284.2|284.1|283.9|283.8|40785
1614864300000|2021-03-04 13:25:00|283.9|283.8|284|283.8|284|283.9|283.9|283.8|6099
1614864310000|2021-03-04 13:25:10|283.9||284||284||283.9||0
1614864330000|2021-03-04 13:25:30|283.9||283.9||283.9||283.9||0
1614864370000|2021-03-04 13:26:10|283.8|283.7|283.9|283.8|283.9|283.8|283.8|283.7|370
1614864380000|2021-03-04 13:26:20|283.8|283.7|283.8|283.7|283.9|283.7|283.8|283.7|2704
1614864400000|2021-03-04 13:26:40|283.7|283.6|283.7|283.5|283.7|283.6|283.7|283.5|4510
1614864430000|2021-03-04 13:27:10|283.6||283.6||283.6||283.6||0
1614864450000|2021-03-04 13:27:30|283.7|283.6|283.7|283.5|283.7|283.6|283.7|283.5|3521
1614864460000|2021-03-04 13:27:40|283.6||283.7||283.7||283.6||0
1614864480000|2021-03-04 13:28:00|283.6||283.6||283.6||283.6||0
1614864520000|2021-03-04 13:28:40|283.5|283.4|283.6|283.5|283.6|283.5|283.5|283.4|2219
1614864680000|2021-03-04 13:31:20|283.7|283.6|283.7|283.5|283.7|283.6|283.7|283.5|11558
1614864700000|2021-03-04 13:31:40|283.6||283.6||283.6||283.6||0
1614864760000|2021-03-04 13:32:40|283.8|283.6|283.9|283.8|283.9|283.8|283.7|283.6|25351
1614864770000|2021-03-04 13:32:50|284|283.9|284|283.8|284|283.9|284|283.8|860
1614864780000|2021-03-04 13:33:00|283.9|283.7|283.8|283.6|283.9|283.7|283.7|283.6|47505
1614864820000|2021-03-04 13:33:40|283.9|283.7|284|283.8|284|283.8|283.9|283.7|1064
1614864840000|2021-03-04 13:34:00||283.9||283.9||283.9||283.9|0
1614864870000|2021-03-04 13:34:30|283.9|283.8|284|283.9|284|283.9|283.9|283.8|1423
1614864880000|2021-03-04 13:34:40|283.9|283.8|284|283.8|284|283.8|283.9|283.8|13
1614864930000|2021-03-04 13:35:30||283.9||283.9||283.9||283.9|0
1614864970000|2021-03-04 13:36:10|284.1|284|284.1|284|284.1|284|284.1|284|7330
1614864990000|2021-03-04 13:36:30|284.2|284.1|284.2|284.1|284.2|284.1|284.2|284.1|1048
1614865000000|2021-03-04 13:36:40|284.3||284.3||284.3||284.3||11030
1614865010000|2021-03-04 13:36:50|284.2||284.2||284.2||284.2||0
1614865020000|2021-03-04 13:37:00|284.3|284.2|284.3|284.2|284.4|284.3|284.3|284.2|46
1614865040000|2021-03-04 13:37:20|284.2|284.1|284.3|284.1|284.3|284.2|284.2|284.1|15817
1614865050000|2021-03-04 13:37:30||284.2||284.2||284.2||284.2|0
1614865060000|2021-03-04 13:37:40||284.1||284.2||284.2||284.1|0
1614865100000|2021-03-04 13:38:20|284.2|284.1|284.2|284.1|284.2|284.1|284.2|284.1|11732
1614865110000|2021-03-04 13:38:30||284||284.1||284.1||284|4067
1614865120000|2021-03-04 13:38:40|284.3|284.2|284.3|284.2|284.3|284.2|284.3|284.1|2470
1614865130000|2021-03-04 13:38:50||284.1||284.1||284.1||284.1|0
1614865140000|2021-03-04 13:39:00|284.2|284.2|284.3|284.1|284.3|284.2|284.2|284.1|0
1614865160000|2021-03-04 13:39:20||284.2||284.1||284.2||284.1|0
1614865220000|2021-03-04 13:40:20||284.2||284.2||284.2||284.2|0
1614865270000|2021-03-04 13:41:10|284.4|284.3|284.4|284.3|284.4|284.3|284.4|284.3|5666
1614865280000|2021-03-04 13:41:20|284.3|284.1|284.2|284|284.3|284.1|284.1|284|25882
1614865310000|2021-03-04 13:41:50|284.3|284.1|284.4|284.2|284.4|284.2|284.3|284.1|13728
1614865330000|2021-03-04 13:42:10||284.3||284.3||284.3||284.3|0
1614865340000|2021-03-04 13:42:20|284.5|284.2|284.5|284.4|284.6|284.5|284.5|284.2|3465
1614865350000|2021-03-04 13:42:30|284.6|284.5|284.6|284.5|284.6|284.5|284.5|284.5|9014
1614865360000|2021-03-04 13:42:40|||||||||6200
1614865380000|2021-03-04 13:43:00|284.7|284.6|284.9|284.7|285|284.9|284.7|284.6|36682
1614865400000|2021-03-04 13:43:20||284.8||284.8||284.8||284.8|0
1614865410000|2021-03-04 13:43:30|284.8|284.7|284.8|284.7|284.8|284.7|284.8|284.7|2788
1614865430000|2021-03-04 13:43:50|284.7|284.6|284.6|284.4|284.7|284.6|284.6|284.4|14019
1614865440000|2021-03-04 13:44:00||284.5||284.4||284.5||284.4|4115
1614865500000|2021-03-04 13:45:00|284.5|284.5|284.5|284.4|284.5|284.5|284.5|284.4|4546
1614865520000|2021-03-04 13:45:20|284.6||284.6||284.6||284.6||0
1614865550000|2021-03-04 13:45:50|284.7|284.5|284.7|284.6|284.7|284.6|284.7|284.5|3501
1614865560000|2021-03-04 13:46:00|284.6|284.5|284.6|284.5|284.6|284.5|284.6|284.5|810
1614865600000|2021-03-04 13:46:40|284.5|284.4|284.6|284.4|284.6|284.5|284.5|284.4|0
1614865610000|2021-03-04 13:46:50|284.5|284.5|284.6|284.4|284.6|284.5|284.5|284.4|3
1614865620000|2021-03-04 13:47:00|284.5|284.3|284.3|284.2|284.5|284.4|284.3|284.2|2263
1614865630000|2021-03-04 13:47:10|284.4||284.4||284.4||284.3||0
1614865640000|2021-03-04 13:47:20|284.3||284.3||284.3||284.3||0
1614865650000|2021-03-04 13:47:30|284.4|284.3|284.4|284.3|284.4|284.3|284.4|284.3|704
1614865760000|2021-03-04 13:49:20|284.3|284.2|284.4|284.3|284.4|284.3|284.3|284.2|17989
1614865780000|2021-03-04 13:49:40|284.3|284.2|284.4|284.2|284.4|284.3|284.3|284.2|6189
1614865790000|2021-03-04 13:49:50||284.3||284.3||284.3||284.3|0
1614865800000|2021-03-04 13:50:00||284.2||284.2||284.2||284.2|0
1614865810000|2021-03-04 13:50:10||284.3||284.3||284.3||284.3|0
1614865830000|2021-03-04 13:50:30|284.3|284.2|284.3|284.2|284.4|284.2|284.3|284.2|2000
1614865840000|2021-03-04 13:50:40|284.4|284.3|284.4|284.3|284.4|284.3|284.4|284.2|1141
1614865860000|2021-03-04 13:51:00|284.5|284.4|284.4|284.3|284.5|284.4|284.4|284.3|6657
1614865880000|2021-03-04 13:51:20|284.5||284.4||284.5||284.4||1186
1614865900000|2021-03-04 13:51:40|284.5|284.4|284.5|284.4|284.5|284.4|284.5|284.4|1070
1614865910000|2021-03-04 13:51:50|284.6|284.5|284.6|284.5|284.6|284.5|284.6|284.5|2912
1614865920000|2021-03-04 13:52:00|284.9|284.6|284.9|284.8|284.9|284.8|284.7|284.6|49601
1614865930000|2021-03-04 13:52:10|284.8|284.7|284.8|284.7|284.8|284.8|284.8|284.6|4562
1614865940000|2021-03-04 13:52:20|284.7|284.6|284.7|284.6|284.7|284.6|284.7|284.6|6319
1614865950000|2021-03-04 13:52:30|||||||||100
1614866000000|2021-03-04 13:53:20|284.6|284.5|284.7|284.5|284.7|284.6|284.6|284.5|328
1614866030000|2021-03-04 13:53:50|284.6||284.7||284.7||284.6||0
1614866050000|2021-03-04 13:54:10||284.6||284.6||284.6||284.6|0
1614866100000|2021-03-04 13:55:00|284.6|284.5|284.7|284.5|284.7|284.5|284.6|284.5|64
1614866110000|2021-03-04 13:55:10||284.6||284.5||284.6||284.5|0
1614866130000|2021-03-04 13:55:30|284.6||284.7||284.7||284.6||0
1614866160000|2021-03-04 13:56:00|284.6|284.4|284.6|284.5|284.6|284.5|284.5|284.4|8057
1614866210000|2021-03-04 13:56:50|284.7|284.6|284.7|284.5|284.7|284.6|284.6|284.5|6264
1614866240000|2021-03-04 13:57:20|284.6||284.6||284.6||284.6||0
1614866260000|2021-03-04 13:57:40|284.5|284.4|284.6|284.4|284.6|284.4|284.5|284.4|2326
1614866270000|2021-03-04 13:57:50|284.5||284.5||284.5||284.5||0
1614866280000|2021-03-04 13:58:00|284.4|284.3|284.5|284.3|284.5|284.3|284.4|284.2|7818
1614866350000|2021-03-04 13:59:10|284.4||284.4||284.4||284.4||0
1614866370000|2021-03-04 13:59:30|284.5||284.5||284.5||284.5||0
1614866420000|2021-03-04 14:00:20||284.4||284.4||284.4||284.4|4
1614866430000|2021-03-04 14:00:30|284.6|284.5|284.6|284.5|284.6|284.5|284.6|284.5|4032
1614866470000|2021-03-04 14:01:10|284.7|284.6|284.7|284.6|284.7|284.6|284.7|284.6|1306
1614866490000|2021-03-04 14:01:30|284.8|284.7|284.9|284.7|284.9|284.7|284.8|284.7|3302
1614866500000|2021-03-04 14:01:40|284.8|284.6|284.6|284.5|284.8|284.6|284.6|284.5|21725
1614866520000|2021-03-04 14:02:00|284.7||284.7||284.7||284.6||0
1614866530000|2021-03-04 14:02:10|284.6||284.6||284.7||284.6||0
1614866560000|2021-03-04 14:02:40||284.4||284.5||284.5||284.4|23560
1614866570000|2021-03-04 14:02:50|284.5|284.4|284.6|284.5|284.6|284.5|284.5|284.4|2000
1614866600000|2021-03-04 14:03:20|284.7|284.6|284.8|284.7|285|284.9|284.7|284.6|83659
1614866610000|2021-03-04 14:03:30|284.7|284.6|284.9|284.8|285.1|285|284.7|284.6|159563
1614866620000|2021-03-04 14:03:40|285|284.7|284.8|284.7|285|284.7|284.8|284.7|7143
1614866630000|2021-03-04 14:03:50|284.9||284.9||284.9||284.9||0
1614866640000|2021-03-04 14:04:00|285|284.8|285|284.9|285.2|285|285|284.8|2885
1614866660000|2021-03-04 14:04:20|285.1||285.1||285.1||285.1||0
1614866670000|2021-03-04 14:04:30|285|285|285.1|285|285.1|285|285|284.9|13330
1614866680000|2021-03-04 14:04:40|285.2|285.1|285.2|285.1|285.2|285.1|285.2|285.1|0
1614866700000|2021-03-04 14:05:00|285.1|285|285.2|285.1|285.2|285.1|285.1|285|10000
1614866720000|2021-03-04 14:05:20|285.1|285|285.2|285|285.2|285.1|285.1|285|2983
1614866730000|2021-03-04 14:05:30|285.1|285.1|285.1|285|285.2|285.1|285.1|285|2000
1614866740000|2021-03-04 14:05:40|285.2||285.2||285.2||285.2||0
1614866760000|2021-03-04 14:06:00|285.1||285.1||285.1||285.1||55180
1614866790000|2021-03-04 14:06:30|285|284.9|285|284.9|285|284.9|285|284.9|49826
1614866800000|2021-03-04 14:06:40|284.9|284.8|284.8|284.6|285|284.8|284.8|284.6|35180
1614866810000|2021-03-04 14:06:50||284.7||284.7||284.7||284.7|5000
1614866820000|2021-03-04 14:07:00|284.7|284.6|284.8|284.6|284.8|284.6|284.7|284.6|1230
1614866830000|2021-03-04 14:07:10||284.7||284.7||284.7||284.6|0
1614866840000|2021-03-04 14:07:20||284.6||284.7||284.7||284.6|2000
1614866890000|2021-03-04 14:08:10|284.9|284.8|285|284.8|285|284.8|284.9|284.8|9161
1614866920000|2021-03-04 14:08:40|284.9||284.9||284.9||284.9||0
1614866940000|2021-03-04 14:09:00|284.8|284.7|284.8|284.7|284.8|284.7|284.8|284.7|741
1614866950000|2021-03-04 14:09:10|284.9||284.9||284.9||284.8||0
1614866960000|2021-03-04 14:09:20|284.8||284.8||284.8||284.8||0
1614866980000|2021-03-04 14:09:40|284.9|284.8|285|284.8|285|284.8|284.9|284.8|15545
1614867010000|2021-03-04 14:10:10||284.9||284.9||284.9||284.8|2786
1614867060000|2021-03-04 14:11:00|285.1|285|285.1|285|285.1|285|285.1|285|7178
1614867070000|2021-03-04 14:11:10|285.2|285.1|285.2|285|285.2|285.1|285.2|285|0
1614867090000|2021-03-04 14:11:30||285.1||285.1||285.1||285.1|0
1614867110000|2021-03-04 14:11:50|285.3|285.2|285.5|285.3|285.5|285.3|285.3|285.2|13162
1614867130000|2021-03-04 14:12:10||285.4||285.4||285.4||285.3|5433
1614867140000|2021-03-04 14:12:20|285.6|285.5|285.5|285.4|285.6|285.5|285.5|285.4|25000
1614867150000|2021-03-04 14:12:30|285.4|285.3|285.5|285.3|285.5|285.4|285.4|285.3|7244
1614867160000|2021-03-04 14:12:40|285.4|285.2|285.4|285.2|285.4|285.3|285.3|285.2|8014
1614867170000|2021-03-04 14:12:50|285.3|285.3|285.5|285.3|285.5|285.3|285.3|285.3|6658
1614867180000|2021-03-04 14:13:00|285.4||285.4||285.4||285.4||0
1614867220000|2021-03-04 14:13:40|285.3|285.2|285.4|285.3|285.4|285.3|285.3|285.2|7707
1614867270000|2021-03-04 14:14:30|285.5|285.4|285.6|285.4|285.6|285.5|285.5|285.4|16512
1614867310000|2021-03-04 14:15:10||285.5||285.5||285.5||285.5|0
1614867320000|2021-03-04 14:15:20|285.7|285.6|285.6|285.5|285.7|285.6|285.6|285.5|7067
1614867360000|2021-03-04 14:16:00|285.5|285.4|285.5|285.4|285.6|285.5|285.5|285.4|6636
1614867370000|2021-03-04 14:16:10|285.6||285.5||285.6||285.5||0
1614867390000|2021-03-04 14:16:30|285.4|285.3|285.5|285.4|285.5|285.4|285.4|285.3|12096
1614867410000|2021-03-04 14:16:50|285.6|285.5|285.7|285.5|285.7|285.5|285.6|285.5|7728
1614867420000|2021-03-04 14:17:00|285.6||285.6||285.6||285.6||0
1614867450000|2021-03-04 14:17:30|285.5|285.4|285.5|285.3|285.6|285.4|285.4|285.3|10910
1614867480000|2021-03-04 14:18:00|285.4|285.2|285.3|285.2|285.4|285.2|285.3|285.1|73551
1614867490000|2021-03-04 14:18:10||285.1||285.2||285.2||285.1|4670
1614867520000|2021-03-04 14:18:40||285.1||285.2||285.2||285.1|1377
1614867550000|2021-03-04 14:19:10|285.4|285.3|285.5|285.3|285.5|285.3|285.4|285.3|30189
1614867570000|2021-03-04 14:19:30|285.4||285.4||285.4||285.4||0
1614867600000|2021-03-04 14:20:00|285.5|285.4|285.7|285.5|285.8|285.7|285.5|285.3|20608
1614867620000|2021-03-04 14:20:20|285.6|285.6|285.7|285.5|285.7|285.6|285.6|285.5|15959
1614867640000|2021-03-04 14:20:40|285.6|285.4|285.3|285.2|285.6|285.4|285.3|285.2|28477
1614867650000|2021-03-04 14:20:50|285.2|285.1|285.2|285.1|285.3|285.2|285.2|285|48594
1614867670000|2021-03-04 14:21:10||285||285||285.1||285|7753
1614867680000|2021-03-04 14:21:20||285.1||285||285.1||285|1000
1614867710000|2021-03-04 14:21:50|285.1||285.1||285.1||285.1||0
1614867750000|2021-03-04 14:22:30|||||||||1676
1614867780000|2021-03-04 14:23:00|285|284.9|284.8|284.7|285|284.9|284.8|284.7|55063
1614867790000|2021-03-04 14:23:10|284.9|284.8|284.9|284.8|284.9|284.8|284.9|284.8|4116
1614867810000|2021-03-04 14:23:30|284.8|284.7|284.9|284.7|284.9|284.8|284.8|284.7|3925
1614867820000|2021-03-04 14:23:40||284.8||284.8||284.8||284.8|0
1614867850000|2021-03-04 14:24:10||284.7||284.7||284.7||284.7|0
1614867860000|2021-03-04 14:24:20||284.8||284.8||284.8||284.8|0
1614867870000|2021-03-04 14:24:30||284.7||284.7||284.7||284.7|0
1614867890000|2021-03-04 14:24:50||284.8||284.8||284.8||284.7|0
1614867930000|2021-03-04 14:25:30|285|284.9|285|284.9|285|284.9|285|284.9|17871
1614867940000|2021-03-04 14:25:40|285.1|285|285|284.9|285.1|285|285|284.9|19004
1614868010000|2021-03-04 14:26:50|284.9|284.8|284.9|284.7|284.9|284.8|284.9|284.7|12143
1614868020000|2021-03-04 14:27:00|284.8||284.8||284.8||284.8||0
1614868060000|2021-03-04 14:27:40|284.7|284.6|284.7|284.6|284.7|284.6|284.7|284.6|0
1614868160000|2021-03-04 14:29:20|284.6|284.5|284.7|284.5|284.7|284.6|284.6|284.5|3656
1614868190000|2021-03-04 14:29:50||284.6||284.6||284.6||284.6|0
1614868200000|2021-03-04 14:30:00|284.6|284.5|284.6|284.5|284.6|284.5|284.6|284.5|6164
1614868210000|2021-03-04 14:30:10|284.7|284.6|284.7|284.5|284.7|284.6|284.6|284.5|17608
1614868220000|2021-03-04 14:30:20|284.8|284.6|284.8|284.7|284.8|284.7|284.8|284.5|7129
1614868230000|2021-03-04 14:30:30|||||||||8875
1614868240000|2021-03-04 14:30:40|284.9|284.8|285|284.9|285|284.9|284.9|284.7|17832
1614868260000|2021-03-04 14:31:00|284.9|284.8|284.9|284.8|284.9|284.8|284.9|284.8|4991
1614868270000|2021-03-04 14:31:10|285|284.9|285|284.9|285|284.9|285|284.9|2567
1614868280000|2021-03-04 14:31:20|284.9|284.8|284.7|284.6|285|284.9|284.6|284.5|58388
1614868290000|2021-03-04 14:31:30|284.8||284.7||284.8||284.7||3997
1614868300000|2021-03-04 14:31:40|284.8|284.7|284.7|284.6|284.8|284.7|284.6|284.5|38487
1614868310000|2021-03-04 14:31:50|||||||||5462
1614868320000|2021-03-04 14:32:00|284.8|284.7|284.8|284.7|284.8|284.7|284.8|284.7|2790
1614868330000|2021-03-04 14:32:10|284.9|284.8|284.9|284.7|284.9|284.8|284.9|284.7|6441
1614868340000|2021-03-04 14:32:20|284.8|284.6|284.8|284.7|284.9|284.7|284.7|284.6|23237
1614868350000|2021-03-04 14:32:30|284.7|284.6|284.9|284.8|284.9|284.8|284.7|284.6|56661
1614868360000|2021-03-04 14:32:40|285|284.9|285.1|284.9|285.1|285|284.9|284.8|67338
1614868370000|2021-03-04 14:32:50||285||285||285||284.9|0
1614868380000|2021-03-04 14:33:00|285.2|285.1|285.3|285.1|285.4|285.3|285.2|285.1|37389
1614868390000|2021-03-04 14:33:10|285.2|285.2|285.2|285.1|285.2|285.2|285.2|285.1|0
1614868400000|2021-03-04 14:33:20|285.3|285.2|285.3|285.1|285.5|285.4|285.2|285.1|219361
1614868410000|2021-03-04 14:33:30|285.2|285|285.4|285.2|285.4|285.3|285.1|285|39418
1614868420000|2021-03-04 14:33:40|285.2|285.1|285.3|285.1|285.3|285.2|285.2|285.1|51275
1614868430000|2021-03-04 14:33:50||285.2||285.2||285.2||285.2|0
1614868450000|2021-03-04 14:34:10|285.4|285.3|285.4|285.3|285.5|285.4|285.4|285.2|7462
1614868470000|2021-03-04 14:34:30||285.2||285.2||285.3||285.2|6842
1614868480000|2021-03-04 14:34:40|285.3|285.3|285.3|285.2|285.4|285.3|285.3|285.2|0
1614868490000|2021-03-04 14:34:50|285.4|285.3|285.4|285.3|285.5|285.3|285.4|285.3|2562
1614868500000|2021-03-04 14:35:00|285.5|285.4|285.5|285.3|285.5|285.4|285.5|285.3|939
1614868520000|2021-03-04 14:35:20|285.4||285.5||285.5||285.4||0
1614868530000|2021-03-04 14:35:30|285.4|285.2|285.4|285.3|285.5|285.3|285.4|285.2|7662
1614868540000|2021-03-04 14:35:40|285.5|285.4|285.5|285.4|285.5|285.4|285.5|285.4|3759
1614868590000|2021-03-04 14:36:30|285.6|285.5|285.7|285.6|285.7|285.6|285.6|285.5|11641
1614868660000|2021-03-04 14:37:40|285.6|285.5|285.7|285.6|285.7|285.6|285.6|285.5|18758
1614868680000|2021-03-04 14:38:00|285.8|285.7|285.8|285.7|286|285.9|285.6|285.4|147511
1614868690000|2021-03-04 14:38:10|285.7|285.6|285.8|285.7|285.8|285.7|285.7|285.6|305
1614868700000|2021-03-04 14:38:20|285.7|285.6|285.6|285.4|285.9|285.8|285.6|285.4|59718
1614868710000|2021-03-04 14:38:30|285.5|285.5|285.6|285.5|285.6|285.5|285.5|285.4|2000
1614868720000|2021-03-04 14:38:40||285.4||285.4||285.4||285.4|0
1614868730000|2021-03-04 14:38:50||285.5||285.5||285.5||285.5|0
1614868740000|2021-03-04 14:39:00|285.5|285.4|285.5|285.4|285.5|285.4|285.5|285.4|1127
1614868760000|2021-03-04 14:39:20|285.6|285.5|285.6|285.5|285.6|285.5|285.6|285.5|7362
1614868780000|2021-03-04 14:39:40|285.5|285.4|285.5|285.4|285.5|285.4|285.5|285.4|5138
1614868790000|2021-03-04 14:39:50|285.4|285.3|285.2|285.1|285.4|285.3|285.2|285.1|14199
1614868800000|2021-03-04 14:40:00|285.1|285|285.1|285|285.1|285|285.1|285|2611
1614868810000|2021-03-04 14:40:10|285.2|285.1|285|284.9|285.3|285.1|285|284.9|25608
1614868820000|2021-03-04 14:40:20|285.2|285|285.1|285|285.2|285.1|285.1|284.9|30089
1614868850000|2021-03-04 14:40:50|285|284.9|285.1|284.9|285.1|285|284.9|284.8|62361
1614868860000|2021-03-04 14:41:00|285|284.8|285|284.9|285.1|284.9|284.9|284.8|5107
1614868870000|2021-03-04 14:41:10|||||||||263
1614868900000|2021-03-04 14:41:40|285.1|285|285.3|285.1|285.3|285.1|285.1|285|7628
1614868910000|2021-03-04 14:41:50|285.4|285.2|285.4|285.2|285.4|285.2|285.4|285.2|5000
1614868970000|2021-03-04 14:42:50||285.3||285.2||285.3||285.2|500
1614868990000|2021-03-04 14:43:10||285.3||285.2||285.3||285.2|0
1614869010000|2021-03-04 14:43:30||285.3||285.3||285.3||285.3|0
1614869020000|2021-03-04 14:43:40|285.3|285.2|285.3|285.2|285.4|285.3|285.3|285.2|12403
1614869040000|2021-03-04 14:44:00||285.1||285.1||285.2||285.1|8129
1614869070000|2021-03-04 14:44:30|285.4|285.3|285.4|285.3|285.5|285.3|285.4|285.3|12045
1614869090000|2021-03-04 14:44:50|285.3|285.2|285.3|285.1|285.4|285.3|285.3|285.1|15961
1614869100000|2021-03-04 14:45:00|285.4|285.2|285.4|285.3|285.4|285.3|285.4|285.2|5491
1614869120000|2021-03-04 14:45:20|285.3|285.2|285.4|285.3|285.4|285.3|285.3|285.2|1227
1614869140000|2021-03-04 14:45:40|285.3|285.2|285.4|285.3|285.4|285.3|285.3|285.2|10000
1614869170000|2021-03-04 14:46:10|285.3|285.2|285.2|285.1|285.4|285.3|285.2|285.1|9679
1614869180000|2021-03-04 14:46:20|285.3|285.2|285.3|285.1|285.3|285.2|285.3|285.1|3651
1614869190000|2021-03-04 14:46:30|285.2||285.2||285.2||285.2||0
1614869200000|2021-03-04 14:46:40|285.3|285.2|285.3|285.2|285.3|285.2|285.3|285.2|4191
1614869230000|2021-03-04 14:47:10|285.2|285.1|285.2|285|285.3|285.2|285.2|285|732
1614869240000|2021-03-04 14:47:20|285.3|285.1|285.3|285.1|285.3|285.2|285.2|285.1|4724
1614869270000|2021-03-04 14:47:50|285.2|285|285.1|285|285.2|285.1|285.1|284.9|16486
1614869300000|2021-03-04 14:48:20|285|284.9|284.9|284.8|285|284.9|284.9|284.7|23336
1614869310000|2021-03-04 14:48:30|285.1|285|285.1|284.9|285.1|285|285|284.9|48341
1614869320000|2021-03-04 14:48:40|285|285|285.1|284.9|285.1|285|285|284.9|5774
1614869330000|2021-03-04 14:48:50||285||285||285||285|5245
1614869340000|2021-03-04 14:49:00|285|284.9|285.1|284.9|285.1|284.9|285|284.9|7
1614869360000|2021-03-04 14:49:20|285|284.8|284.9|284.8|285|284.9|284.9|284.7|20328
1614869370000|2021-03-04 14:49:30|285|284.9|285.1|285|285.1|285|285|284.8|14345
1614869380000|2021-03-04 14:49:40|285|284.9|285|284.8|285.1|285|285|284.8|3512
1614869390000|2021-03-04 14:49:50|284.8|284.7|285|284.8|285|284.9|284.8|284.7|33576
1614869410000|2021-03-04 14:50:10|285.1|284.9|285.1|284.9|285.1|285|285.1|284.9|10149
1614869420000|2021-03-04 14:50:20||285||285||285||285|0
1614869450000|2021-03-04 14:50:50|285.2|285.1|285.3|285.2|285.4|285.2|285.1|285|10366
1614869460000|2021-03-04 14:51:00||285.1||285.2||285.2||285.1|15375
1614869490000|2021-03-04 14:51:30|285.4|285.3|285.4|285.3|285.4|285.3|285.4|285.3|6246
1614869510000|2021-03-04 14:51:50|285.5|285.4|285.4|285.3|285.5|285.4|285.4|285.3|5648
1614869520000|2021-03-04 14:52:00|285.5|285.4|285.4|285.3|285.5|285.4|285.4|285.3|10000
1614869550000|2021-03-04 14:52:30|285.5|285.4|285.5|285.4|285.5|285.4|285.4|285.3|6257
1614869570000|2021-03-04 14:52:50|285.4|285.3|285.4|285.3|285.4|285.3|285.4|285.3|30799
1614869580000|2021-03-04 14:53:00|285.3|285.2|285.5|285.3|285.5|285.3|285.3|285.1|9391
1614869590000|2021-03-04 14:53:10|285.6|285.4|285.5|285.3|285.6|285.5|285.5|285.3|18837
1614869610000|2021-03-04 14:53:30||285.4||285.3||285.4||285.3|0
1614869620000|2021-03-04 14:53:40|285.4|285.2|285.4|285.2|285.4|285.2|285.4|285.2|0
1614869630000|2021-03-04 14:53:50||285.3||285.3||285.3||285.3|0
1614869640000|2021-03-04 14:54:00|285.5|285.4|285.4|285.3|285.5|285.4|285.4|285.3|12938
1614869660000|2021-03-04 14:54:20|285.5|285.4|285.5|285.4|285.5|285.4|285.4|285.4|9646
1614869670000|2021-03-04 14:54:30|285.4|285.3|285.4|285.3|285.5|285.3|285.4|285.3|1051
1614869690000|2021-03-04 14:54:50|285.5|285.4|285.4|285.3|285.5|285.4|285.4|285.3|5279
1614869710000|2021-03-04 14:55:10|285.3|285.2|285.3|285.2|285.3|285.2|285.3|285.2|31500
1614869720000|2021-03-04 14:55:20|285.4|285.3|285.3|285.1|285.5|285.4|285.2|285.1|26861
1614869730000|2021-03-04 14:55:30|285.4|285.2|285.2|285.1|285.4|285.3|285.2|285.1|15958
1614869740000|2021-03-04 14:55:40|285.3|285.2|285.2|285|285.4|285.2|285.1|285|53188
1614869750000|2021-03-04 14:55:50|285.3|285.1|285.2|285.1|285.4|285.2|285.1|284.9|102819
1614869760000|2021-03-04 14:56:00||285||285.1||285.1||285|0
1614869770000|2021-03-04 14:56:10|285.3|285.2|285.4|285.3|285.4|285.3|285.2|285.1|16547
1614869780000|2021-03-04 14:56:20|285.3|285.2|285.2|285|285.3|285.2|285.1|285|10910
1614869790000|2021-03-04 14:56:30|285.1|285.1|285.1|285|285.1|285.1|285.1|285|2000
1614869800000|2021-03-04 14:56:40|285.2|285.1|285|284.9|285.2|285.1|285|284.9|30489
1614869810000|2021-03-04 14:56:50|285.1|284.8|285.1|285|285.1|285|285|284.8|28725
1614869820000|2021-03-04 14:57:00|285.2|284.9|284.8|284.7|285.2|285.1|284.8|284.7|80095
1614869830000|2021-03-04 14:57:10|284.7|284.6|284.8|284.7|284.8|284.7|284.7|284.5|14848
1614869840000|2021-03-04 14:57:20|284.7|284.6|284.9|284.7|284.9|284.8|284.7|284.6|10762
1614869850000|2021-03-04 14:57:30|284.8|284.8|284.8|284.7|284.8|284.8|284.8|284.7|0
1614869860000|2021-03-04 14:57:40|284.9|284.6|285|284.9|285.1|284.9|284.9|284.6|19959
1614869880000|2021-03-04 14:58:00|284.9|284.8|284.7|284.6|285|284.9|284.7|284.6|17169
1614869930000|2021-03-04 14:58:50|284.6|284.5|284.6|284.5|284.7|284.6|284.6|284.5|16561
1614869940000|2021-03-04 14:59:00|284.7|284.6|284.7|284.5|284.8|284.6|284.6|284.5|15148
1614869980000|2021-03-04 14:59:40|284.6||284.6||284.7||284.6||0
1614870000000|2021-03-04 15:00:00|284.5|284.4|284.5|284.4|284.6|284.4|284.5|284.3|21009
1614870010000|2021-03-04 15:00:10|284.4|284.3|284.4|284.2|284.4|284.3|284.4|284.2|10003
1614870020000|2021-03-04 15:00:20|284.3|284.1|284.3|284.2|284.3|284.2|284.3|284.1|0
1614870030000|2021-03-04 15:00:30|284.4||284.4||284.4||284.4||2498
1614870040000|2021-03-04 15:00:40|284.5|284.3|284.6|284.5|284.6|284.5|284.5|284.3|5853
1614870060000|2021-03-04 15:01:00|284.7|284.6|284.6|284.5|284.7|284.6|284.6|284.5|3307
1614870070000|2021-03-04 15:01:10|284.5|284.4|284.5|284.4|284.5|284.5|284.5|284.4|1758
1614870080000|2021-03-04 15:01:20|284.4|284.3|284.4|284.2|284.4|284.4|284.4|284.2|3600
1614870100000|2021-03-04 15:01:40|284.3|284.3|284.4|284.2|284.4|284.3|284.3|284.2|6135
1614870110000|2021-03-04 15:01:50||284.3||284.3||284.3||284.3|0
1614870120000|2021-03-04 15:02:00|284.5|284.2|284.6|284.4|284.6|284.5|284.5|284.2|7749
1614870130000|2021-03-04 15:02:10|284.5|284.5|284.5|284.4|284.6|284.5|284.5|284.4|5005
1614870140000|2021-03-04 15:02:20|284.6|284.5|284.5|284.4|284.6|284.5|284.5|284.4|2460
1614870170000|2021-03-04 15:02:50|284.6|284.5|284.4|284.3|284.7|284.5|284.4|284.3|41887
1614870180000|2021-03-04 15:03:00|284.5|284.4|284.5|284.3|284.5|284.4|284.4|284.3|10000
1614870190000|2021-03-04 15:03:10|284.4|284.2|284.4|284.2|284.4|284.2|284.4|284.2|8117
1614870200000|2021-03-04 15:03:20||284.3||284.3||284.3||284.3|2000
1614870210000|2021-03-04 15:03:30|284.5|284.4|284.6|284.4|284.6|284.4|284.5|284.4|16634
1614870220000|2021-03-04 15:03:40|284.5|284.3|284.5|284.3|284.5|284.4|284.5|284.3|0
1614870230000|2021-03-04 15:03:50|284.4|284.4|284.5|284.3|284.5|284.4|284.4|284.3|2503
1614870240000|2021-03-04 15:04:00|284.4|284.4|284.4|284.3|284.5|284.4|284.4|284.2|4387
1614870260000|2021-03-04 15:04:20||284.2||284.3||284.3||284.2|2238
1614870270000|2021-03-04 15:04:30|284.5|284.4|284.5|284.3|284.5|284.4|284.5|284.3|6433
1614870280000|2021-03-04 15:04:40|284.6|284.4|284.4|284.3|284.6|284.5|284.4|284.3|9066
1614870300000|2021-03-04 15:05:00|284.5|284.2|284.4|284.3|284.5|284.3|284.4|284.2|3731
1614870310000|2021-03-04 15:05:10|284.3|284.2|284.2|284.1|284.4|284.2|284.2|284.1|0
1614870320000|2021-03-04 15:05:20||284||284||284||284|0
1614870330000|2021-03-04 15:05:30|284.1|284.1|284.2|284.1|284.2|284.1|284.1|284|0
1614870340000|2021-03-04 15:05:40||284||284.1||284.1||284|0
1614870380000|2021-03-04 15:06:20||284||284.1||284.1||284|0
1614870390000|2021-03-04 15:06:30|284.3|284.2|284.3|284.2|284.4|284.2|284.2|284.1|10840
1614870400000|2021-03-04 15:06:40||284.1||284.2||284.2||284.1|0
1614870410000|2021-03-04 15:06:50|284.2|284.1|284.2|284|284.3|284.1|284.2|284|0
1614870420000|2021-03-04 15:07:00||284.1||284.1||284.1||284.1|0
1614870440000|2021-03-04 15:07:20|284.1|284|284.2|284|284.2|284.1|284.1|284|14990
1614870450000|2021-03-04 15:07:30|284.1|284.1|284.2|284.1|284.2|284.1|284.1|284.1|1989
1614870460000|2021-03-04 15:07:40||284||284.1||284.1||284|0
1614870470000|2021-03-04 15:07:50|284.1|283.9|283.9|283.8|284.1|283.9|283.9|283.8|45759
1614870480000|2021-03-04 15:08:00|283.8|283.7|283.9|283.7|283.9|283.8|283.8|283.7|3052
1614870490000|2021-03-04 15:08:10|283.8|283.8|283.9|283.7|283.9|283.8|283.8|283.6|1860
1614870500000|2021-03-04 15:08:20|283.8||283.8||283.8||283.8||0
1614870510000|2021-03-04 15:08:30|283.9|283.8|283.9|283.7|283.9|283.8|283.9|283.7|4193
1614870520000|2021-03-04 15:08:40|284|283.8|284.1|283.9|284.1|283.9|283.9|283.7|8876
1614870530000|2021-03-04 15:08:50|284|283.6|283.6|283.4|284|283.9|283.5|283.4|74079
1614870540000|2021-03-04 15:09:00|283.7|283.5|283.7|283.5|283.7|283.5|283.6|283.4|10809
1614870550000|2021-03-04 15:09:10|283.8|283.6|283.9|283.7|283.9|283.7|283.8|283.6|5704
1614870570000|2021-03-04 15:09:30|283.8|283.8|283.7|283.5|283.9|283.8|283.6|283.4|108793
1614870580000|2021-03-04 15:09:40|283.6|283.6|283.7|283.5|283.7|283.6|283.6|283.5|1554
1614870600000|2021-03-04 15:10:00|283.6||283.6||283.6||283.6||0
1614870610000|2021-03-04 15:10:10|283.5|283.4|283.7|283.6|283.7|283.6|283.5|283.3|12943
1614870620000|2021-03-04 15:10:20||283.5||283.6||283.6||283.5|0
1614870650000|2021-03-04 15:10:50|283.6|283.5|283.6|283.5|283.6|283.5|283.6|283.4|3
1614870670000|2021-03-04 15:11:10|283.5|283.4|283.6|283.4|283.6|283.4|283.5|283.4|2938
1614870680000|2021-03-04 15:11:20|283.5||283.5||283.5||283.5||0
1614870690000|2021-03-04 15:11:30|283.6|283.5|283.6|283.5|283.6|283.5|283.5|283.4|12747
1614870720000|2021-03-04 15:12:00|283.7|283.6|283.6|283.5|283.7|283.6|283.6|283.5|2213
1614870730000|2021-03-04 15:12:10|283.7||283.7||283.7||283.7||4925
1614870740000|2021-03-04 15:12:20|283.6||283.7||283.7||283.6||705
1614870750000|2021-03-04 15:12:30|283.6|283.6|283.8|283.6|283.8|283.7|283.6|283.6|12767
1614870760000|2021-03-04 15:12:40|283.7|283.5|283.7|283.5|283.7|283.5|283.7|283.5|0
1614870780000|2021-03-04 15:13:00|283.6|283.6|283.7|283.5|283.7|283.6|283.6|283.5|1877
1614870800000|2021-03-04 15:13:20|283.8|283.6|283.8|283.7|283.9|283.7|283.8|283.6|8541
1614870840000|2021-03-04 15:14:00|283.7|283.6|283.7|283.5|283.7|283.6|283.7|283.5|4851
1614870890000|2021-03-04 15:14:50|283.8|283.6|283.7|283.6|283.8|283.7|283.7|283.6|12152
1614870900000|2021-03-04 15:15:00|283.6|283.5|283.7|283.5|283.7|283.5|283.6|283.5|172
1614870910000|2021-03-04 15:15:10|283.6||283.7||283.7||283.6||3737
1614870920000|2021-03-04 15:15:20|283.8|283.6|283.8|283.7|283.8|283.7|283.7|283.6|5606
1614870950000|2021-03-04 15:15:50|283.9|283.6|283.7|283.5|283.9|283.6|283.7|283.5|27485
1614870960000|2021-03-04 15:16:00||283.6||283.5||283.6||283.5|0
1614870970000|2021-03-04 15:16:10|283.8|283.6|283.7|283.6|283.8|283.6|283.7|283.6|15741
1614870990000|2021-03-04 15:16:30|284.1|283.7|284|283.9|284.1|283.9|283.9|283.7|53481
1614871000000|2021-03-04 15:16:40|284.1|283.8|283.8|283.6|284.1|283.8|283.8|283.6|34771
1614871010000|2021-03-04 15:16:50|283.9|283.7|284|283.8|284|283.9|283.8|283.7|1993
1614871020000|2021-03-04 15:17:00|283.9||283.9||284||283.9||0
1614871030000|2021-03-04 15:17:10|283.8|283.7|283.8|283.7|283.8|283.7|283.8|283.7|13
1614871050000|2021-03-04 15:17:30|283.9|283.8|284|283.8|284|283.9|283.9|283.8|12208
1614871060000|2021-03-04 15:17:40|284.2|284.1|283.9|283.7|284.3|284.2|283.9|283.7|136734
1614871070000|2021-03-04 15:17:50||283.8||283.8||283.8||283.8|0
1614871090000|2021-03-04 15:18:10|283.8|283.7|283.7|283.6|283.8|283.7|283.7|283.6|2004
1614871100000|2021-03-04 15:18:20|283.6|283.5|283.7|283.5|283.7|283.6|283.6|283.5|11030
1614871110000|2021-03-04 15:18:30||283.6||283.6||283.6||283.6|1000
1614871120000|2021-03-04 15:18:40||283.5||283.6||283.6||283.5|0
1614871180000|2021-03-04 15:19:40|283.8|283.7|283.8|283.7|284|283.8|283.8|283.6|33545
1614871190000|2021-03-04 15:19:50|283.9|283.8|283.9|283.7|283.9|283.8|283.9|283.7|1995
1614871200000|2021-03-04 15:20:00|283.8|283.8|283.9|283.7|283.9|283.8|283.8|283.7|0
1614871210000|2021-03-04 15:20:10|283.8|283.8|283.9|283.7|283.9|283.8|283.8|283.7|15
1614871220000|2021-03-04 15:20:20|283.8|283.8|283.9|283.8|283.9|283.8|283.8|283.8|0
1614871230000|2021-03-04 15:20:30|283.8|283.6|283.6|283.5|283.8|283.6|283.6|283.4|75786
1614871240000|2021-03-04 15:20:40||283.4||283.4||283.4||283.4|0
1614871250000|2021-03-04 15:20:50||283.5||283.4||283.5||283.4|0
1614871260000|2021-03-04 15:21:00|283.5|283.5|283.5|283.3|283.6|283.5|283.4|283.3|40187
1614871270000|2021-03-04 15:21:10|283.6|283.4|283.4|283.3|283.6|283.5|283.4|283.3|8464
1614871280000|2021-03-04 15:21:20|283.5|283.2|283.3|283.2|283.5|283.4|283.3|283.2|13911
1614871290000|2021-03-04 15:21:30|283.2|283.1|283.2|283|283.3|283.2|283.1|282.9|65251
1614871300000|2021-03-04 15:21:40|283.1|283.1|283.2|283.1|283.2|283.1|283.1|283|531
1614871310000|2021-03-04 15:21:50|283.3|283.2|283.2|283.1|283.4|283.2|283.1|283|33954
1614871320000|2021-03-04 15:22:00|283.3|283.2|283.3|283.2|283.5|283.4|283.1|282.9|84489
1614871330000|2021-03-04 15:22:10|283.4|283.1|283.1|283|283.4|283.1|283.1|283|9012
1614871340000|2021-03-04 15:22:20|283.2|283.1|283.4|283.2|283.4|283.2|283.2|283|11002
1614871350000|2021-03-04 15:22:30|283.6|283.3|283.6|283.4|283.8|283.7|283.6|283.3|49774
1614871360000|2021-03-04 15:22:40||283.5||283.4||283.5||283.4|287
1614871370000|2021-03-04 15:22:50|283.5||283.6||283.6||283.5||0
1614871380000|2021-03-04 15:23:00|283.5|283.3|283.5|283.3|283.5|283.3|283.4|283.3|4647
1614871390000|2021-03-04 15:23:10|283.4|283.4|283.4|283.3|283.5|283.4|283.4|283.3|4242
1614871420000|2021-03-04 15:23:40|283.5|283.4|283.8|283.6|283.8|283.6|283.5|283.4|22328
1614871430000|2021-03-04 15:23:50|283.7|283.7|284|283.9|284|283.9|283.7|283.7|9315
1614871440000|2021-03-04 15:24:00|284.1||284||284.1||284||5306
1614871450000|2021-03-04 15:24:10|283.9|283.8|284|283.8|284|283.9|283.9|283.7|3264
1614871460000|2021-03-04 15:24:20|284.1|283.9|284.1|283.9|284.1|283.9|284.1|283.9|0
1614871470000|2021-03-04 15:24:30|284|283.8|284|283.8|284|283.8|284|283.8|0
1614871490000|2021-03-04 15:24:50||283.9||283.9||283.9||283.9|0
1614871580000|2021-03-04 15:26:20|283.9|283.8|283.9|283.8|283.9|283.8|283.9|283.8|12
1614871610000|2021-03-04 15:26:50|||||||||2000
1614871620000|2021-03-04 15:27:00|284|283.9|284.1|283.9|284.1|284|284|283.9|10338
1614871630000|2021-03-04 15:27:10|284||284||284||284||0
1614871640000|2021-03-04 15:27:20|284.1|284|284.1|284|284.1|284|284.1|284|2425
1614871660000|2021-03-04 15:27:40|284|283.9|284.2|284.1|284.2|284.1|284|283.9|10559
1614871670000|2021-03-04 15:27:50||284||284||284||284|0
1614871680000|2021-03-04 15:28:00||284.1||284.1||284.1||284.1|0
1614871710000|2021-03-04 15:28:30|284.1|283.9|283.8|283.7|284.2|284|283.8|283.7|89102
1614871720000|2021-03-04 15:28:40|283.7|283.6|283.7|283.6|283.9|283.8|283.7|283.6|29623
1614871730000|2021-03-04 15:28:50|283.6|283.5|283.6|283.5|283.7|283.5|283.6|283.5|9352
1614871740000|2021-03-04 15:29:00|283.7|283.6|283.6|283.5|283.7|283.6|283.6|283.5|6640
1614871750000|2021-03-04 15:29:10|||||||||2054
1614871770000|2021-03-04 15:29:30|||||||||15764
1614871810000|2021-03-04 15:30:10|283.5|283.4|283.5|283.4|283.5|283.4|283.5|283.4|1879
1614871820000|2021-03-04 15:30:20|283.6|283.3|283.4|283.3|283.6|283.3|283.4|283.3|15106
1614871840000|2021-03-04 15:30:40|283.5||283.4||283.5||283.4||9983
1614871850000|2021-03-04 15:30:50|283.5||283.4||283.5||283.4||3295
1614871870000|2021-03-04 15:31:10|283.5|283.4|283.6|283.5|283.7|283.5|283.4|283.4|13847
1614871890000|2021-03-04 15:31:30|283.5|283.4|283.5|283.4|283.5|283.4|283.5|283.4|4910
1614871900000|2021-03-04 15:31:40|283.6|283.5|283.5|283.4|283.7|283.5|283.5|283.4|6544
1614871910000|2021-03-04 15:31:50|283.4|283.3|283.5|283.3|283.5|283.3|283.4|283.3|5395
1614871920000|2021-03-04 15:32:00|283.4|283.4|283.4|283.3|283.5|283.4|283.4|283.3|0
1614871940000|2021-03-04 15:32:20|283.5|283.4|283.4|283.3|283.5|283.4|283.4|283.3|2701
1614871950000|2021-03-04 15:32:30|283.3|283.2|283.3|283.1|283.4|283.2|283.2|283.1|25680
1614871960000|2021-03-04 15:32:40|283.2||283.2||283.2||283.2||0
1614871970000|2021-03-04 15:32:50||283||283||283||283|5029
1614871980000|2021-03-04 15:33:00|283.1|282.9|283.1|283|283.2|283|283.1|282.9|9998
1614871990000|2021-03-04 15:33:10|||||||||267
1614872000000|2021-03-04 15:33:20|||||||||1000
1614872010000|2021-03-04 15:33:30|283.2|283.1|283.3|283.1|283.3|283.1|283.2|283|8032
1614872020000|2021-03-04 15:33:40|283.2|283|283.1|283|283.2|283|283.1|283|1866
1614872060000|2021-03-04 15:34:20|283.2|283.1|283.2|283.1|283.3|283.1|283.2|283.1|3032
1614872070000|2021-03-04 15:34:30||283||283||283||283|0
1614872080000|2021-03-04 15:34:40|283.1||283.1||283.2||283.1||0
1614872130000|2021-03-04 15:35:30|||||||||2000
1614872140000|2021-03-04 15:35:40|283.2|283.1|283.2|283.1|283.2|283.1|283.2|283.1|7622
1614872150000|2021-03-04 15:35:50|283.1|283|282.9|282.8|283.1|283|282.9|282.7|27295
1614872160000|2021-03-04 15:36:00|283|282.9|283|282.8|283|282.9|282.9|282.8|9646
1614872170000|2021-03-04 15:36:10|282.9|282.9|283.1|282.9|283.1|283|282.9|282.9|16641
1614872180000|2021-03-04 15:36:20||283||283||283||283|0
1614872190000|2021-03-04 15:36:30|283|282.9|283.1|282.9|283.1|282.9|283|282.9|5326
1614872210000|2021-03-04 15:36:50|283.2|283|283.3|283.2|283.3|283.2|283.2|283|5348
1614872230000|2021-03-04 15:37:10|283.2|283.1|283.2|283.1|283.3|283.2|283.2|283|15381
1614872240000|2021-03-04 15:37:20|283.1|283|283.2|283|283.3|283.1|283.1|283|11968
1614872250000|2021-03-04 15:37:30|283.3|283.1|283.2|283|283.4|283.3|283.1|283|34073
1614872260000|2021-03-04 15:37:40|283.1||283.2||283.2||283.1||0
1614872270000|2021-03-04 15:37:50|283.1||283.1||283.1||283.1||0
1614872280000|2021-03-04 15:38:00|283|282.9|282.9|282.8|283|282.9|282.9|282.8|21848
1614872290000|2021-03-04 15:38:10|283|282.9|283|282.9|283.1|283|283|282.9|12842
1614872310000|2021-03-04 15:38:30|283.3|283|283.1|283|283.3|283.1|283|282.9|37627
1614872320000|2021-03-04 15:38:40|283|282.9|282.9|282.8|283|282.9|282.9|282.8|10232
1614872330000|2021-03-04 15:38:50|283|282.9|283|282.8|283|282.9|283|282.8|0
1614872340000|2021-03-04 15:39:00|283.1|282.9|283.1|283|283.2|283|283|282.9|22850
1614872350000|2021-03-04 15:39:10|283.2|283.1|283.1|283|283.2|283.1|283.1|283|3118
1614872370000|2021-03-04 15:39:30|283.2|283.1|283.1|283|283.6|283.4|283.1|283|44484
1614872380000|2021-03-04 15:39:40|283|282.9|283|282.9|283.1|282.9|283|282.9|18060
1614872390000|2021-03-04 15:39:50|283.1||283||283.1||283||9965
1614872400000|2021-03-04 15:40:00|283.1|283|283.1|282.9|283.1|283|283.1|282.9|2694
1614872410000|2021-03-04 15:40:10||283||283||283||283|0
1614872420000|2021-03-04 15:40:20|||||||||15434
1614872440000|2021-03-04 15:40:40|||||||||2500
1614872470000|2021-03-04 15:41:10|283.2|283.1|283.1|283|283.4|283.2|283.1|283|27099
1614872520000|2021-03-04 15:42:00|283.2|283.1|283.3|283.2|283.5|283.4|283.2|283.1|24372
1614872550000|2021-03-04 15:42:30|283.2|283.1|283.1|283|283.2|283.1|283.1|283|8820
1614872580000|2021-03-04 15:43:00|283.2|283.1|283.2|283|283.2|283.1|283.2|283|13392
1614872590000|2021-03-04 15:43:10|283.3|283.1|283.3|283.1|283.4|283.2|283.2|283.1|10473
1614872600000|2021-03-04 15:43:20|283.4|283.2|283.2|283.1|283.4|283.2|283.2|283.1|16904
1614872610000|2021-03-04 15:43:30|283.3|283.2|283.2|283.1|283.3|283.2|283.2|283.1|9590
1614872630000|2021-03-04 15:43:50|283.3|283.2|283.2|283.1|283.3|283.2|283.2|283.1|11448
1614872650000|2021-03-04 15:44:10|283.3|283.2|283.2|283.1|283.3|283.2|283.2|283.1|17246
1614872670000|2021-03-04 15:44:30|283.1|283|282.9|282.8|283.1|283|282.9|282.8|126212
1614872680000|2021-03-04 15:44:40|282.8|282.7|282.9|282.8|282.9|282.8|282.8|282.7|11898
1614872690000|2021-03-04 15:44:50|283||283||283||282.9||0
1614872700000|2021-03-04 15:45:00|282.9|282.7|282.9|282.7|282.9|282.7|282.9|282.7|0
1614872710000|2021-03-04 15:45:10||282.8||282.8||282.8||282.8|0
1614872720000|2021-03-04 15:45:20|283||283||283||282.9||9266
1614872730000|2021-03-04 15:45:30|282.9||282.9||283||282.9||427
1614872740000|2021-03-04 15:45:40|||||||||1
1614872770000|2021-03-04 15:46:10|||||||||5000
1614872790000|2021-03-04 15:46:30|282.8|282.7|282.7|282.5|282.8|282.7|282.6|282.5|33787
1614872800000|2021-03-04 15:46:40|282.6||282.6||282.6||282.6||0
1614872810000|2021-03-04 15:46:50|282.5|282.4|282.5|282.4|282.5|282.4|282.5|282.3|1500
1614872820000|2021-03-04 15:47:00|282.4|282.3|282.4|282.2|282.4|282.3|282.3|282.2|4139
1614872830000|2021-03-04 15:47:10||282.3||282.2||282.3||282.2|2000
1614872840000|2021-03-04 15:47:20|282.3|282.1|282.4|282.2|282.4|282.3|282.2|282.1|21105
1614872850000|2021-03-04 15:47:30|282.3|282.1|282.2|282.1|282.4|282.2|282.2|282.1|2000
1614872860000|2021-03-04 15:47:40|282.1|282|282.1|282|282.2|282.1|282.1|282|8970
1614872870000|2021-03-04 15:47:50|282.2|282.1|282.1|282|282.2|282.1|282.1|282|7605
1614872880000|2021-03-04 15:48:00|282|281.9|282|281.9|282.1|282|281.9|281.8|31413
1614872890000|2021-03-04 15:48:10|282.1|282|281.9|281.8|282.1|282|281.9|281.8|30784
1614872900000|2021-03-04 15:48:20|282|281.9|281.9|281.8|282.2|282.1|281.9|281.8|73740
1614872910000|2021-03-04 15:48:30|282|281.9|281.9|281.8|282|281.9|281.9|281.8|8122
1614872920000|2021-03-04 15:48:40|281.8|281.7|281.9|281.7|281.9|281.7|281.8|281.7|7478
1614872930000|2021-03-04 15:48:50|281.8|281.6|281.7|281.6|281.8|281.6|281.7|281.6|2475
1614872940000|2021-03-04 15:49:00|281.8|281.7|281.9|281.7|281.9|281.7|281.8|281.7|14639
1614872950000|2021-03-04 15:49:10|282|281.8|282|281.9|282|281.9|282|281.8|7160
1614872960000|2021-03-04 15:49:20|282.1|282|282.2|282.1|282.2|282.1|282.1|282|7909
1614872970000|2021-03-04 15:49:30|282.3||282.2||282.3||282.2||1064
1614872990000|2021-03-04 15:49:50|282.1|281.9|281.9|281.8|282.1|281.9|281.9|281.8|45325
1614873000000|2021-03-04 15:50:00|281.8|281.7|281.9|281.7|281.9|281.7|281.8|281.7|13403
1614873010000|2021-03-04 15:50:10|281.8||281.9||281.9||281.8||0
1614873020000|2021-03-04 15:50:20|281.8||281.9||281.9||281.8||0
1614873030000|2021-03-04 15:50:30|281.8|281.8|282.2|282|282.2|282|281.8|281.8|14579
1614873040000|2021-03-04 15:50:40|282.3|282.1|282.2|282.1|282.3|282.1|282.2|282.1|14457
1614873060000|2021-03-04 15:51:00|282.1|282|282.1|282|282.2|282|282.1|282|5325
1614873070000|2021-03-04 15:51:10|282.2|282.1|282.3|282.1|282.3|282.1|282.2|282.1|5548
1614873080000|2021-03-04 15:51:20||282.2||282.2||282.2||282.1|0
1614873090000|2021-03-04 15:51:30|282.2|282.1|282.1|282|282.2|282.1|282.1|282|10955
1614873100000|2021-03-04 15:51:40|282.2|282.1|282.3|282.1|282.3|282.2|282.2|282.1|5816
1614873110000|2021-03-04 15:51:50|282.2|282.2|282.2|282|282.2|282.2|282.2|282|2003
1614873120000|2021-03-04 15:52:00|282.1|281.9|282|281.8|282.1|281.9|282|281.8|9660
1614873130000|2021-03-04 15:52:10||281.9||281.8||281.9||281.8|0
1614873140000|2021-03-04 15:52:20|281.9|281.7|281.9|281.7|281.9|281.8|281.9|281.7|494
1614873150000|2021-03-04 15:52:30|281.8|281.8|281.9|281.7|281.9|281.8|281.8|281.7|3542
1614873160000|2021-03-04 15:52:40||281.8||281.7||281.8||281.7|0
1614873170000|2021-03-04 15:52:50|281.8||281.8||281.8||281.8||2000
1614873180000|2021-03-04 15:53:00||281.6||281.7||281.7||281.6|7733
1614873210000|2021-03-04 15:53:30|281.7|281.6|281.7|281.6|281.7|281.6|281.7|281.6|3
1614873220000|2021-03-04 15:53:40|281.6|281.5|281.6|281.4|281.6|281.5|281.6|281.4|2146
1614873230000|2021-03-04 15:53:50|281.5|281.5|281.4|281.3|281.5|281.5|281.4|281.3|11293
1614873240000|2021-03-04 15:54:00|281.5|281.4|281.5|281.4|281.6|281.5|281.4|281.3|16234
1614873250000|2021-03-04 15:54:10|281.6||281.6||281.6||281.5||2132
1614873260000|2021-03-04 15:54:20|281.7|281.5|281.7|281.5|281.7|281.5|281.6|281.5|0
1614873270000|2021-03-04 15:54:30|281.6|281.6|281.7|281.6|281.7|281.6|281.6|281.5|1608
1614873280000|2021-03-04 15:54:40|281.8|281.7|281.6|281.5|281.8|281.7|281.6|281.5|12558
1614873290000|2021-03-04 15:54:50|281.7|281.4|281.4|281.2|281.7|281.4|281.4|281.2|36801
1614873300000|2021-03-04 15:55:00|281.5|281.3|281.5|281.3|281.5|281.3|281.5|281.2|2981
1614873310000|2021-03-04 15:55:10|281.6|281.4|281.8|281.6|281.9|281.7|281.6|281.4|14003
1614873320000|2021-03-04 15:55:20|281.7|281.7|281.9|281.8|281.9|281.8|281.6|281.5|20100
1614873330000|2021-03-04 15:55:30|282||282||282||282||1065
1614873340000|2021-03-04 15:55:40|282.1|281.9|282.2|282|282.2|282|282|281.8|6655
1614873350000|2021-03-04 15:55:50|282.3|282.1|282.5|282.3|282.5|282.3|282.2|282|21909
1614873360000|2021-03-04 15:56:00|282.6|282.4|282.4|282.3|282.6|282.4|282.4|282.3|6284
1614873370000|2021-03-04 15:56:10|282.5|282.4|282|281.9|282.5|282.4|282|281.9|146663
1614873380000|2021-03-04 15:56:20|282.1|281.8|282.1|281.8|282.1|282|282|281.8|8752
1614873390000|2021-03-04 15:56:30|282|281.9|282|281.8|282|282|282|281.8|8840
1614873400000|2021-03-04 15:56:40||281.9||281.9||281.9||281.9|0
1614873420000|2021-03-04 15:57:00|282.1|282|282.1|282|282.1|282|282.1|281.9|5616
1614873450000|2021-03-04 15:57:30|||||||||3578
1614873460000|2021-03-04 15:57:40|282|281.9|282|281.9|282|281.9|282|281.9|8456
1614873470000|2021-03-04 15:57:50|281.9|281.8|281.8|281.7|281.9|281.8|281.8|281.7|9886
1614873480000|2021-03-04 15:58:00||281.6||281.6||281.6||281.6|2077
1614873490000|2021-03-04 15:58:10|281.7||281.7||281.7||281.7||0
1614873500000|2021-03-04 15:58:20|281.8|281.7|281.8|281.6|281.8|281.7|281.7|281.6|5990
1614873510000|2021-03-04 15:58:30|281.7||281.7||281.8||281.7||0
1614873520000|2021-03-04 15:58:40|281.6|281.5|281.7|281.5|281.7|281.5|281.6|281.5|6891
1614873530000|2021-03-04 15:58:50||281.6||281.6||281.6||281.6|0
1614873540000|2021-03-04 15:59:00|281.8|281.7|282.1|282|282.1|282|281.8|281.7|29636
1614873550000|2021-03-04 15:59:10|282.2||282.2||282.2||282.2||0
1614873560000|2021-03-04 15:59:20|282.1||282.1||282.1||282.1||0
1614873570000|2021-03-04 15:59:30|282.2||282.2||282.2||282.1||0
1614873580000|2021-03-04 15:59:40|282.1|281.9|282.1|282|282.1|282|282|281.9|7101
1614873590000|2021-03-04 15:59:50|||||||||169
1614873600000|2021-03-04 16:00:00|282.2|281.9|282.1|282|282.2|282|282|281.9|15143
1614873610000|2021-03-04 16:00:10||281.9||282||282||281.9|0
1614873620000|2021-03-04 16:00:20|||||||||1961
1614873630000|2021-03-04 16:00:30|||||||||307
1614873640000|2021-03-04 16:00:40|282|281.9|282|281.9|282.1|282|282|281.9|2721
1614873660000|2021-03-04 16:01:00|282.1|282|282.1|281.9|282.1|282|282|281.9|7316
1614873670000|2021-03-04 16:01:10|282|282|282|281.9|282.1|282|282|281.9|227
1614873680000|2021-03-04 16:01:20|282.1|282|282.1|282|282.1|282|282.1|281.9|8662
1614873690000|2021-03-04 16:01:30|282.2|282.1|282.6|282.4|282.8|282.6|282.2|282.1|88123
1614873700000|2021-03-04 16:01:40|282.5|282.3|282.5|282.4|282.5|282.4|282.4|282.3|23560
1614873720000|2021-03-04 16:02:00|282.4|282.3|282.4|282.3|282.5|282.4|282.4|282.3|9484
1614873730000|2021-03-04 16:02:10|282.3|282.2|282.3|282.2|282.4|282.3|282.3|282.2|1500
1614873740000|2021-03-04 16:02:20|282.2|282.1|282.3|282.1|282.3|282.1|282.2|282.1|1600
1614873760000|2021-03-04 16:02:40|282.2||282.2||282.3||282.2||0
1614873770000|2021-03-04 16:02:50|282.1|282|282.1|282|282.2|282.1|282.1|282|17725
1614873780000|2021-03-04 16:03:00|282.2|282.1|282.2|282.1|282.2|282.1|282.2|282|9089
1614873790000|2021-03-04 16:03:10|282.1|282|282.1|282|282.1|282|282.1|282|2789
1614873800000|2021-03-04 16:03:20|282|281.9|282.1|281.9|282.1|282|282|281.9|11893
1614873810000|2021-03-04 16:03:30||282||281.9||282||281.9|0
1614873820000|2021-03-04 16:03:40|282|281.8|282|281.9|282|281.9|281.9|281.8|5472
1614873830000|2021-03-04 16:03:50|281.9|281.8|281.9|281.8|282|281.8|281.9|281.8|9904
1614873840000|2021-03-04 16:04:00||281.7||281.7||281.7||281.7|0
1614873850000|2021-03-04 16:04:10|282|281.8|282.2|282.1|282.2|282.1|282|281.8|22861
1614873860000|2021-03-04 16:04:20|282.1|282|282.2|282|282.2|282.1|282.1|282|4000
1614873870000|2021-03-04 16:04:30|282.1|281.9|282.1|281.9|282.1|281.9|282|281.9|418
1614873880000|2021-03-04 16:04:40|282||282||282||282||0
1614873900000|2021-03-04 16:05:00|281.9|281.8|281.8|281.6|282|281.8|281.7|281.6|2744
1614873910000|2021-03-04 16:05:10|281.7|281.5|281.7|281.6|281.8|281.7|281.7|281.5|21363
1614873920000|2021-03-04 16:05:20|281.8|281.5|281.9|281.8|282|281.8|281.7|281.5|10444
1614873930000|2021-03-04 16:05:30|282|281.9|282|281.9|282|281.9|281.9|281.9|1950
1614873950000|2021-03-04 16:05:50|282.1|282|282.3|282.1|282.3|282.1|282.1|282|639
1614873960000|2021-03-04 16:06:00|282.2|282|282|281.8|282.2|282|281.9|281.8|24749
1614873970000|2021-03-04 16:06:10|281.9|281.9|282|281.8|282|281.9|281.9|281.8|4282
1614873980000|2021-03-04 16:06:20||281.9||281.9||281.9||281.9|2000
1614873990000|2021-03-04 16:06:30|281.9|281.8|281.9|281.8|282|281.8|281.9|281.8|0
1614874020000|2021-03-04 16:07:00|282|281.9|282|281.8|282.1|281.9|282|281.8|4738
1614874030000|2021-03-04 16:07:10|281.9|281.9|282.1|282|282.1|282|281.9|281.9|5969
1614874050000|2021-03-04 16:07:30|282.2|282.1|282.1|282|282.2|282.1|282.1|282|14680
1614874060000|2021-03-04 16:07:40|282|281.9|282|281.9|282.1|281.9|282|281.8|6936
1614874070000|2021-03-04 16:07:50|281.9|281.8|281.9|281.7|282|281.8|281.8|281.7|7510
1614874080000|2021-03-04 16:08:00|281.8||281.8||281.8||281.8||0
1614874090000|2021-03-04 16:08:10|281.9|281.8|281.9|281.7|281.9|281.8|281.8|281.7|5569
1614874100000|2021-03-04 16:08:20|281.8||281.8||281.8||281.8||0
1614874110000|2021-03-04 16:08:30|281.9|281.8|281.9|281.8|281.9|281.8|281.9|281.7|2265
1614874120000|2021-03-04 16:08:40|282|281.9|282|281.9|282.1|282|282|281.9|12967
1614874130000|2021-03-04 16:08:50|282.1|282|282.1|282|282.2|282|282.1|282|1816
1614874170000|2021-03-04 16:09:30|282|281.9|282|281.8|282|281.9|282|281.8|16324
1614874180000|2021-03-04 16:09:40|281.9|281.7|282|281.8|282|281.9|281.8|281.7|6945
1614874200000|2021-03-04 16:10:00|282.1|281.9|282|281.9|282.1|282|282|281.9|10972
1614874210000|2021-03-04 16:10:10|282.1|282|282.1|281.9|282.1|282|282|281.9|7981
1614874220000|2021-03-04 16:10:20|282|281.8|282|281.8|282|281.9|281.9|281.8|2922
1614874230000|2021-03-04 16:10:30|281.9||281.9||281.9||281.9||0
1614874250000|2021-03-04 16:10:50|282|281.9|282|281.8|282|281.9|281.9|281.8|8666
1614874260000|2021-03-04 16:11:00||281.9||281.9||281.9||281.9|0
1614874320000|2021-03-04 16:12:00|282.1|282|282|281.9|282.1|282|282|281.9|5075
1614874390000|2021-03-04 16:13:10|281.9|281.8|281.9|281.8|281.9|281.8|281.9|281.8|5851
1614874400000|2021-03-04 16:13:20|||||||||20375
1614874430000|2021-03-04 16:13:50|281.8|281.7|281.9|281.8|281.9|281.8|281.8|281.7|13917
1614874450000|2021-03-04 16:14:10|||||||||2516
1614874460000|2021-03-04 16:14:20|281.8|281.7|281.8|281.7|281.8|281.7|281.8|281.7|2619
1614874470000|2021-03-04 16:14:30|281.7|281.6|281.8|281.7|281.8|281.7|281.7|281.6|5755
1614874480000|2021-03-04 16:14:40||281.6||281.7||281.7||281.6|2008
1614874490000|2021-03-04 16:14:50|||||||||2378
1614874500000|2021-03-04 16:15:00|281.9|281.8|281.8|281.7|281.9|281.8|281.8|281.7|11905
1614874510000|2021-03-04 16:15:10|281.7|281.6|281.7|281.5|281.7|281.6|281.6|281.5|4008
1614874520000|2021-03-04 16:15:20||281.6||281.5||281.6||281.5|5203
1614874530000|2021-03-04 16:15:30|281.6|281.4|281.5|281.4|281.7|281.4|281.5|281.4|7803
1614874540000|2021-03-04 16:15:40|281.6||281.5||281.6||281.5||17444
1614874550000|2021-03-04 16:15:50|281.4|281.3|281.4|281.3|281.5|281.3|281.4|281.3|3242
1614874570000|2021-03-04 16:16:10|281.5|281.4|281.4|281.3|281.6|281.5|281.4|281.3|39582
1614874590000|2021-03-04 16:16:30|281.3|281.2|281.3|281.2|281.3|281.2|281.3|281.1|10740
1614874600000|2021-03-04 16:16:40|281.2|281.1|281.2|281.1|281.3|281.2|281.2|281.1|12250
1614874610000|2021-03-04 16:16:50|281.3||281.2||281.3||281.2||0
1614874620000|2021-03-04 16:17:00|281.3|281.2|281.3|281.2|281.3|281.2|281.3|281.1|1559
1614874630000|2021-03-04 16:17:10|281.4|281.3|281.5|281.3|281.7|281.6|281.4|281.2|50461
1614874640000|2021-03-04 16:17:20|281.4|281.4|281.5|281.4|281.5|281.4|281.4|281.3|12641
1614874650000|2021-03-04 16:17:30|281.6|281.5|281.5|281.4|281.6|281.5|281.5|281.4|5167
1614874660000|2021-03-04 16:17:40|281.4|281.3|281.5|281.4|281.5|281.4|281.4|281.3|13141
1614874670000|2021-03-04 16:17:50|281.4|281.3|281.4|281.3|281.4|281.4|281.4|281.3|0
1614874680000|2021-03-04 16:18:00|281.3|281.2|281.4|281.3|281.5|281.4|281.3|281.2|32398
1614874690000|2021-03-04 16:18:10|281.6|281.5|281.4|281.3|281.6|281.5|281.4|281.2|25578
1614874700000|2021-03-04 16:18:20|281.5|281.4|281.6|281.4|281.6|281.4|281.5|281.4|11140
1614874710000|2021-03-04 16:18:30|281.5|281.3|281.4|281.3|281.5|281.3|281.4|281.3|9766
1614874720000|2021-03-04 16:18:40|281.3|281.2|281.4|281.2|281.4|281.3|281.3|281.2|3225
1614874730000|2021-03-04 16:18:50|281.3||281.4||281.4||281.3||7500
1614874740000|2021-03-04 16:19:00|281.3||281.3||281.4||281.3||4803
1614874750000|2021-03-04 16:19:10|||||||||3791
1614874760000|2021-03-04 16:19:20|||||||||4713
1614874770000|2021-03-04 16:19:30|281.2|281.1|281.2|281.1|281.2|281.1|281.2|281.1|7048
1614874780000|2021-03-04 16:19:40|281.3|281.2|281.2|281.1|281.3|281.2|281.2|281.1|13035
1614874790000|2021-03-04 16:19:50|||||||||696
1614874800000|2021-03-04 16:20:00|281.1|281|281.3|281.2|281.3|281.2|281.1|281|24266
1614874820000|2021-03-04 16:20:20|281.4|281.3|281.5|281.4|281.6|281.5|281.4|281.2|32465
1614874830000|2021-03-04 16:20:30|281.4|281.3|281.5|281.4|281.6|281.4|281.4|281.3|35214
1614874840000|2021-03-04 16:20:40|281.6|281.5|281.6|281.5|281.7|281.5|281.6|281.5|8610
1614874850000|2021-03-04 16:20:50|281.5|281.4|281.4|281.3|281.5|281.4|281.4|281.3|18987
1614874860000|2021-03-04 16:21:00|281.5|281.4|281.5|281.4|281.5|281.4|281.4|281.4|20552
1614874870000|2021-03-04 16:21:10|||||||||7450
1614874880000|2021-03-04 16:21:20|281.4|281.3|281.4|281.3|281.4|281.3|281.3|281.1|25838
1614874890000|2021-03-04 16:21:30|281.5||281.4||281.5||281.4||15631
1614874900000|2021-03-04 16:21:40|||||||||6325
1614874920000|2021-03-04 16:22:00|||||||||7500
1614874930000|2021-03-04 16:22:10|281.5||281.4||281.5||281.4||9959
1614874950000|2021-03-04 16:22:30|||||||||75
1614874960000|2021-03-04 16:22:40|||||||||1067
1614874970000|2021-03-04 16:22:50|281.3|281.2|281.3|281.2|281.3|281.2|281.3|281.2|7322
1614874980000|2021-03-04 16:23:00||281.1||281.1||281.1||281.1|0
1614874990000|2021-03-04 16:23:10|281.2|281.2|281.2|281.1|281.3|281.2|281.2|281.1|292
1614875010000|2021-03-04 16:23:30|281.3||281.2||281.3||281.2||29244
1614875020000|2021-03-04 16:23:40|281.3|281.2|281.4|281.2|281.4|281.2|281.3|281.2|2825
1614875030000|2021-03-04 16:23:50||281.3||281.3||281.3||281.3|0
1614875060000|2021-03-04 16:24:20|||||||||1262
1614875070000|2021-03-04 16:24:30|281.3|281.2|281.3|281.2|281.3|281.2|281.3|281.2|8326
1614875090000|2021-03-04 16:24:50|281.2|281.1|281.2|281.1|281.2|281.1|281.2|281.1|13091
1614875100000|2021-03-04 16:25:00|281.1|281|281.1|281|281.1|281|281.1|281|5917
1614875110000|2021-03-04 16:25:10|281.2|281.1|281.1|281|281.2|281.1|281.1|281|1644
1614875130000|2021-03-04 16:25:30|281|280.9|281|280.9|281.2|281|281|280.9|90182
1614875140000|2021-03-04 16:25:40|281.1|281|281.1|280.9|281.1|281|281|280.9|11684
1614875150000|2021-03-04 16:25:50|281|281|281|280.9|281.1|281|281|280.9|4685
1614875160000|2021-03-04 16:26:00|||||||||3554
1614875170000|2021-03-04 16:26:10|280.9|280.8|280.9|280.8|280.9|280.8|280.9|280.8|10645
1614875180000|2021-03-04 16:26:20|280.8|280.7|280.9|280.7|280.9|280.7|280.8|280.7|10213
1614875190000|2021-03-04 16:26:30|280.8|280.8|280.8|280.7|280.9|280.8|280.8|280.7|6661
1614875200000|2021-03-04 16:26:40|280.9|280.8|280.9|280.7|280.9|280.8|280.8|280.7|14430
1614875210000|2021-03-04 16:26:50|280.8|280.8|280.9|280.7|280.9|280.8|280.8|280.7|1890
1614875220000|2021-03-04 16:27:00|280.8|280.6|280.8|280.6|280.8|280.6|280.8|280.6|7737
1614875230000|2021-03-04 16:27:10|280.9|280.7|280.9|280.8|280.9|280.8|280.9|280.6|1670
1614875260000|2021-03-04 16:27:40|281|280.9|281.3|281.1|281.3|281.1|281|280.9|8145
1614875270000|2021-03-04 16:27:50||281.2||281.2||281.2||281.2|0
1614875290000|2021-03-04 16:28:10|281.2|281.1|281.2|281|281.2|281.1|281.2|281|10217
1614875320000|2021-03-04 16:28:40|281.1|281.1|281.2|281.1|281.4|281.3|281.1|281|48007
1614875330000|2021-03-04 16:28:50|281.1|281|281.3|281.1|281.4|281.3|281.1|281|47373
1614875340000|2021-03-04 16:29:00|281.4|281.2|281.5|281.3|281.6|281.3|281.3|281.2|8071
1614875350000|2021-03-04 16:29:10|281.4|281.2|281.4|281.2|281.4|281.2|281.4|281.2|11182
1614875370000|2021-03-04 16:29:30|281.3|281.3|281.4|281.2|281.4|281.3|281.3|281.1|20976
1614875380000|2021-03-04 16:29:40|281.5|281.3|281.5|281.3|281.5|281.3|281.5|281.2|2151
1614875390000|2021-03-04 16:29:50||281.2||281.3||281.3||281.2|11641
1614931200000|2021-03-05 08:00:00|279.9|279.8|279.4|279.2|279.9|279.8|279.4|279|329155
1614931210000|2021-03-05 08:00:10|279.6|279.1|279.7|279.2|279.9|279.5|279.4|278.9|22588
1614931220000|2021-03-05 08:00:20|279.8|279.3|279.7|279.2|279.9|279.5|279.4|279.2|1942
1614931230000|2021-03-05 08:00:30|279.6|279.1|279.2|278.9|279.6|279.1|279.2|278.7|13518
1614931240000|2021-03-05 08:00:40|279.4|279|279.7|279.3|279.7|279.3|279.4|279|15189
1614931250000|2021-03-05 08:00:50|279.8|279.5|280.2|279.6|280.4|280|279.8|279.5|7834
1614931260000|2021-03-05 08:01:00|280.4|280|280.4|280|280.6|280.1|280.3|280|13617
1614931280000|2021-03-05 08:01:20|280.3|280.1|280.4|279.8|280.4|280.1|280.2|279.7|41443
1614931290000|2021-03-05 08:01:30|280.3|280|280.3|279.8|280.3|280|280.2|279.8|15
1614931310000|2021-03-05 08:01:50|280.2|279.9|280.3|280|280.3|280|280.2|279.8|5084
1614931320000|2021-03-05 08:02:00|280.2|279.9|280.1|279.5|280.2|279.9|279.8|279.1|18933
1614931330000|2021-03-05 08:02:10|280.2|279.6|280.2|279.7|280.4|279.9|280.2|279.5|5053
1614931340000|2021-03-05 08:02:20||279.8||280.1||280.1||279.8|0
1614931350000|2021-03-05 08:02:30||279.8||279.8||279.8||279.8|1
1614931360000|2021-03-05 08:02:40||280||280||280||280|7251
1614931370000|2021-03-05 08:02:50|280.4|280.1|280.9|280.5|280.9|280.5|280.4|280.1|49586
1614931380000|2021-03-05 08:03:00|280.8|280.3|280.9|280.3|280.9|280.4|280.8|280.3|6649
1614931390000|2021-03-05 08:03:10|280.8|280.5|280.8|280.4|280.8|280.5|280.8|280.3|65
1614931400000|2021-03-05 08:03:20|280.7|280.3|280.6|280.2|280.7|280.3|280.5|280.2|8466
1614931420000|2021-03-05 08:03:40|||||||||1000
1614931430000|2021-03-05 08:03:50|280.7|280.3|280.8|280.4|280.8|280.4|280.7|280.3|1324
1614931470000|2021-03-05 08:04:30|280.9|280.5|281|280.7|281|280.8|280.8|280.5|6177
1614931480000|2021-03-05 08:04:40||280.8||280.8||280.8||280.8|0
1614931490000|2021-03-05 08:04:50||280.6||280.7||280.7||280.6|9258
1614931500000|2021-03-05 08:05:00|281.1|280.8|281.2|280.8|281.2|280.8|281.1|280.8|7521
1614931510000|2021-03-05 08:05:10|281.1|280.9|281.2|281|281.2|281|281|280.7|8235
1614931520000|2021-03-05 08:05:20|281.1|280.8|281.1|280.7|281.1|280.8|281|280.7|2269
1614931530000|2021-03-05 08:05:30|281||281.1||281.2||281||0
1614931550000|2021-03-05 08:05:50|281.2|280.8|281.2|280.8|281.2|280.8|281.2|280.8|0
1614931560000|2021-03-05 08:06:00|281.1||281.1||281.1||281.1||0
1614931570000|2021-03-05 08:06:10|281||281||281||281||0
1614931590000|2021-03-05 08:06:30||280.7||280.6||280.8||280.6|8138
1614931600000|2021-03-05 08:06:40|280.9|280.7|280.9|280.6|280.9|280.7|280.9|280.6|0
1614931610000|2021-03-05 08:06:50|280.8|280.7|280.7|280.4|280.8|280.7|280.6|280.3|23508
1614931620000|2021-03-05 08:07:00|280.6|280.3|280.7|280.3|280.7|280.3|280.4|280.2|15074
1614931640000|2021-03-05 08:07:20|||||||||1
1614931650000|2021-03-05 08:07:30|280.6|280.4|280.7|280.4|280.7|280.5|280.5|280.4|4366
1614931660000|2021-03-05 08:07:40|280.8|280.3|280.9|280.7|280.9|280.7|280.7|280.3|13678
1614931690000|2021-03-05 08:08:10|280.7|280.6|280.7|280.5|280.9|280.6|280.6|280.4|44070
1614931710000|2021-03-05 08:08:30|280.8|280.6|280.8|280.6|280.8|280.6|280.8|280.6|0
1614931720000|2021-03-05 08:08:40|280.7|280.5|280.8|280.5|280.8|280.5|280.7|280.5|0
1614931740000|2021-03-05 08:09:00||280.6||280.6||280.7||280.6|0
1614931760000|2021-03-05 08:09:20||280.7||280.6||280.7||280.6|0
1614931770000|2021-03-05 08:09:30|280.9|280.7|280.9|280.7|280.9|280.7|280.9|280.7|9101
1614931780000|2021-03-05 08:09:40|280.8|280.6|280.5|280.2|280.8|280.6|280.5|280.2|4475
1614931790000|2021-03-05 08:09:50|280.4||280.5||280.5||280.4||0
1614931800000|2021-03-05 08:10:00|280.4|280.3|280.4|280.2|280.6|280.3|280.4|280.2|0
1614931810000|2021-03-05 08:10:10|280.5||280.5||280.5||280.5||0
1614931820000|2021-03-05 08:10:20|280.6|280.3|280.4|280.2|280.6|280.3|280.4|280.2|0
1614931830000|2021-03-05 08:10:30|280.3|280.1|280.3|280.1|280.4|280.2|280.3|280.1|3380
1614931860000|2021-03-05 08:11:00|280.2|280|280.1|279.9|280.3|280.1|280.1|279.9|21913
1614931870000|2021-03-05 08:11:10|280|279.8|280|279.8|280|279.8|280|279.8|7510
1614931880000|2021-03-05 08:11:20|279.9|279.7|280|279.8|280|279.8|279.9|279.7|8671
1614931900000|2021-03-05 08:11:40|279.9|279.7|279.8|279.7|279.9|279.7|279.8|279.7|1365
1614931910000|2021-03-05 08:11:50|279.9|279.6|279.9|279.7|279.9|279.7|279.8|279.6|1672
1614931920000|2021-03-05 08:12:00|280|279.8|280|279.8|280.1|279.9|280|279.7|7290
1614931940000|2021-03-05 08:12:20|279.9|279.7|279.9|279.7|279.9|279.7|279.9|279.6|2281
1614931960000|2021-03-05 08:12:40|280|279.8|280.1|279.9|280.1|279.9|280|279.7|1948
1614931970000|2021-03-05 08:12:50|280|279.7|280|279.8|280|279.8|279.8|279.6|15647
1614931980000|2021-03-05 08:13:00|280.1|279.9|280.1|279.8|280.1|280|280|279.8|5000
1614931990000|2021-03-05 08:13:10|280|279.7|280|279.7|280|279.7|279.9|279.7|0
1614932000000|2021-03-05 08:13:20||279.8||279.8||279.8||279.7|0
1614932010000|2021-03-05 08:13:30|279.9||280||280||279.9||0
1614932020000|2021-03-05 08:13:40|280.1|279.9|280.1|279.9|280.1|279.9|280.1|279.8|1
1614932030000|2021-03-05 08:13:50|280|279.8|280|279.7|280|279.8|279.9|279.7|2510
1614932040000|2021-03-05 08:14:00||279.8||279.7||279.8||279.7|0
1614932050000|2021-03-05 08:14:10|279.9|279.8|279.9|279.7|279.9|279.8|279.9|279.7|143
1614932060000|2021-03-05 08:14:20|279.8||279.9||279.9||279.8||2000
1614932070000|2021-03-05 08:14:30|279.8|279.6|279.9|279.7|279.9|279.7|279.8|279.6|12846
1614932090000|2021-03-05 08:14:50|279.8||279.8||279.8||279.8||0
1614932100000|2021-03-05 08:15:00|279.7|279.6|279.6|279.4|279.8|279.7|279.6|279.4|12079
1614932110000|2021-03-05 08:15:10|279.7|279.5|279.5|279.4|279.7|279.5|279.5|279.3|11445
1614932120000|2021-03-05 08:15:20|279.4|279.3|279.5|279.2|279.5|279.4|279.4|279.2|9558
1614932130000|2021-03-05 08:15:30|279.6|279.3|279.8|279.7|279.8|279.7|279.6|279.2|45913
1614932140000|2021-03-05 08:15:40|279.7|279.6|279.7|279.6|279.7|279.6|279.7|279.6|10158
1614932160000|2021-03-05 08:16:00|279.8|279.5|279.7|279.5|279.8|279.5|279.7|279.5|4821
1614932170000|2021-03-05 08:16:10|279.8|279.6|279.8|279.7|279.9|279.7|279.8|279.5|15
1614932180000|2021-03-05 08:16:20|279.9|279.8|280|279.9|280|279.9|279.9|279.8|1624
1614932190000|2021-03-05 08:16:30|279.9|279.8|280|279.8|280|279.9|279.9|279.8|6447
1614932200000|2021-03-05 08:16:40|280.1|279.9|280|279.9|280.1|279.9|280|279.8|0
1614932210000|2021-03-05 08:16:50|279.9|279.8|280|279.9|280|279.9|279.9|279.8|14317
1614932240000|2021-03-05 08:17:20|279.9|279.8|280.1|279.9|280.1|280|279.9|279.8|11888
1614932250000|2021-03-05 08:17:30|280.2|280|280|279.8|280.2|280|280|279.8|8810
1614932260000|2021-03-05 08:17:40||279.9||279.8||279.9||279.8|0
1614932290000|2021-03-05 08:18:10|279.9|279.7|279.7|279.6|279.9|279.8|279.7|279.5|13876
1614932300000|2021-03-05 08:18:20|279.8|279.7|279.8|279.7|279.8|279.7|279.8|279.6|757
1614932310000|2021-03-05 08:18:30|279.9|279.8|280|279.8|280|279.9|279.9|279.8|1570
1614932320000|2021-03-05 08:18:40|279.8|279.7|280|279.8|280|279.8|279.8|279.7|17976
1614932330000|2021-03-05 08:18:50|279.9|279.7|280|279.9|280|279.9|279.9|279.7|13552
1614932350000|2021-03-05 08:19:10|280.1|280|280.2|280|280.2|280.1|280.1|280|10535
1614932370000|2021-03-05 08:19:30|280.1|279.9|280.1|279.9|280.1|280|280.1|279.9|3000
1614932390000|2021-03-05 08:19:50|280|280|280.1|279.9|280.1|280|280|279.9|248
1614932400000|2021-03-05 08:20:00|280||280.1||280.1||280||0
1614932410000|2021-03-05 08:20:10|280||280||280||280||0
1614932420000|2021-03-05 08:20:20|280.1|279.8|280.1|279.9|280.1|280|280.1|279.8|3857
1614932430000|2021-03-05 08:20:30|280|279.8|280.1|279.9|280.1|279.9|280|279.8|23485
1614932440000|2021-03-05 08:20:40|280|279.8|280|279.9|280.1|279.9|280|279.8|19927
1614932450000|2021-03-05 08:20:50|280.1|280|280.1|279.9|280.1|280|280.1|279.9|992
1614932470000|2021-03-05 08:21:10|280||280.1||280.1||280||0
1614932480000|2021-03-05 08:21:20|280|279.8|280.1|279.9|280.1|279.9|280|279.8|6221
1614932500000|2021-03-05 08:21:40|280|279.8|280.1|279.9|280.1|279.9|280|279.8|6221
1614932520000|2021-03-05 08:22:00|280||280||280||280||0
1614932530000|2021-03-05 08:22:10|280.1|279.8|280.1|279.9|280.1|279.9|280.1|279.8|6221
1614932540000|2021-03-05 08:22:20|280||280.1||280.1||280||0
1614932550000|2021-03-05 08:22:30|280||280.1||280.1||280||0
1614932560000|2021-03-05 08:22:40|280||280||280||280||0
1614932570000|2021-03-05 08:22:50|280.1||280.1||280.1||280.1||0
1614932580000|2021-03-05 08:23:00|280||280.1||280.1||280||10
1614932590000|2021-03-05 08:23:10|280|279.8|280|279.9|280|279.9|280|279.8|52357
1614932600000|2021-03-05 08:23:20|279.9|279.8|280|279.9|280|279.9|279.8|279.7|147844
1614932620000|2021-03-05 08:23:40|279.9|279.8|279.6|279.4|279.9|279.9|279.6|279.4|35993
1614932640000|2021-03-05 08:24:00|279.5|279.3|279.2|279|279.5|279.4|279.1|279|357126
1614932650000|2021-03-05 08:24:10|279.1|278.9|279|278.9|279.1|279|278.9|278.8|28030
1614932670000|2021-03-05 08:24:30|279.1|279|279.4|279.3|279.6|279.4|279.1|278.9|25653
1614932680000|2021-03-05 08:24:40||279.2||279.2||279.2||279.2|0
1614932690000|2021-03-05 08:24:50||279.3||279.3||279.3||279.2|0
1614932700000|2021-03-05 08:25:00|279.5|279.4|279.6|279.4|279.7|279.5|279.5|279.4|8878
1614932710000|2021-03-05 08:25:10||279.3||279.3||279.3||279.3|0
1614932720000|2021-03-05 08:25:20|279.7|279.4|279.7|279.6|279.8|279.6|279.6|279.4|21846
1614932730000|2021-03-05 08:25:30|279.6|279.5|279.6|279.4|279.7|279.6|279.5|279.4|5428
1614932740000|2021-03-05 08:25:40|279.5||279.5||279.5||279.5||0
1614932750000|2021-03-05 08:25:50|279.4|279.3|279.4|279.3|279.5|279.3|279.4|279.2|2000
1614932760000|2021-03-05 08:26:00|279.5||279.5||279.5||279.5||0
1614932770000|2021-03-05 08:26:10|279.4|279.2|279.3|279.1|279.4|279.2|279.2|279.1|2585
1614932780000|2021-03-05 08:26:20|279.4|279.2|279.2|279.1|279.4|279.2|279.1|279|5258
1614932790000|2021-03-05 08:26:30|279.3|279.2|279.3|279.1|279.3|279.2|279.2|279.1|85
1614932800000|2021-03-05 08:26:40|279.2||279.3||279.3||279.2||2270
1614932810000|2021-03-05 08:26:50||279.2||279.2||279.2||279.1|0
1614932830000|2021-03-05 08:27:10|279.4|279.3|279.4|279.2|279.5|279.3|279.4|279.2|3585
1614932840000|2021-03-05 08:27:20||279.3||279.3||279.3||279.3|0
1614932850000|2021-03-05 08:27:30|279.5||279.5||279.5||279.5||0
1614932870000|2021-03-05 08:27:50|279.6|279.4|279.5|279.4|279.6|279.4|279.5|279.4|2000
1614932880000|2021-03-05 08:28:00||279.3||279.4||279.4||279.3|0
1614932900000|2021-03-05 08:28:20||279.3||279.3||279.3||279.3|0
1614932910000|2021-03-05 08:28:30|279.6|279.4|279.6|279.4|279.6|279.5|279.6|279.4|2852
1614932920000|2021-03-05 08:28:40|279.5||279.5||279.6||279.5||0
1614932930000|2021-03-05 08:28:50|279.6||279.6||279.6||279.6||0
1614932940000|2021-03-05 08:29:00|279.7|279.5|279.7|279.6|279.8|279.7|279.6|279.5|2620
1614932950000|2021-03-05 08:29:10|279.8|279.7|279.9|279.7|279.9|279.7|279.8|279.7|0
1614932980000|2021-03-05 08:29:40|280|279.8|280|279.9|280.1|279.9|280|279.8|0
1614932990000|2021-03-05 08:29:50|280.1|280|280.2|280|280.2|280|280.1|280|3121
1614933000000|2021-03-05 08:30:00|280.3|280.1|280.3|280.1|280.3|280.2|280.3|280.1|6503
1614933010000|2021-03-05 08:30:10|280.2|280|280.3|280.1|280.3|280.2|280.1|280|20740
1614933020000|2021-03-05 08:30:20||280.2||280.2||280.2||280.2|0
1614933030000|2021-03-05 08:30:30|280.2|280.1|280.2|280.1|280.3|280.2|280.2|280.1|2544
1614933040000|2021-03-05 08:30:40|280.3||280.3||280.3||280.3||0
1614933050000|2021-03-05 08:30:50|280.2||280.2||280.2||280.2||0
1614933060000|2021-03-05 08:31:00|280.1|280|280|279.9|280.2|280.1|280|279.9|8064
1614933070000|2021-03-05 08:31:10|280.1||280.1||280.1||280.1||0
1614933080000|2021-03-05 08:31:20||280||280||280||280|0
1614933090000|2021-03-05 08:31:30||279.9||279.9||279.9||279.9|11
1614933110000|2021-03-05 08:31:50|280|279.8|280|279.8|280|279.9|279.9|279.8|8366
1614933120000|2021-03-05 08:32:00|279.9|279.9|279.9|279.8|279.9|279.9|279.9|279.8|0
1614933130000|2021-03-05 08:32:10|280||280||280||280||65
1614933140000|2021-03-05 08:32:20|279.9||279.9||279.9||279.9||0
1614933160000|2021-03-05 08:32:40|||||||||1292
1614933180000|2021-03-05 08:33:00|280|279.9|280|279.9|280|279.9|280|279.9|1251
1614933190000|2021-03-05 08:33:10|280.1|279.8|280|279.9|280.1|280|280|279.8|4821
1614933210000|2021-03-05 08:33:30|280.1|280|280.1|280|280.1|280|280.1|280|59
1614933220000|2021-03-05 08:33:40|280.2|280.1|280.2|280.1|280.2|280.1|280.2|280.1|1603
1614933240000|2021-03-05 08:34:00|280.1|280|280|279.9|280.1|280|280|279.9|5730
1614933260000|2021-03-05 08:34:20|280.1|280|280.1|280|280.1|280|280.1|279.9|1255
1614933270000|2021-03-05 08:34:30|280|279.9|280|279.9|280|279.9|280|279.9|1118
1614933290000|2021-03-05 08:34:50|279.9|279.8|280|279.9|280|279.9|279.9|279.8|2824
1614933300000|2021-03-05 08:35:00|279.9|279.8|279.9|279.8|280|279.8|279.9|279.8|3612
1614933310000|2021-03-05 08:35:10|279.8|279.7|279.8|279.7|279.8|279.7|279.8|279.7|2516
1614933330000|2021-03-05 08:35:30|279.9|279.8|279.8|279.7|279.9|279.8|279.8|279.7|5574
1614933340000|2021-03-05 08:35:40|279.7|279.6|279.8|279.6|279.8|279.6|279.6|279.5|4600
1614933350000|2021-03-05 08:35:50|280|279.7|280|279.9|280|279.9|279.9|279.7|53427
1614933370000|2021-03-05 08:36:10|280.1|280|280.1|280|280.1|280|280.1|280|3168
1614933380000|2021-03-05 08:36:20|280|279.9|280|279.9|280.1|279.9|280|279.8|7724
1614933390000|2021-03-05 08:36:30|279.9|279.8|280|279.9|280.1|279.9|279.9|279.8|4132
1614933400000|2021-03-05 08:36:40|280.1|280|280.2|280.1|280.2|280.1|280.1|280|9580
1614933410000|2021-03-05 08:36:50|280.4|280.3|280.4|280.3|280.4|280.3|280.3|280.2|42024
1614933420000|2021-03-05 08:37:00|280.5|280.2|280.5|280.3|280.5|280.4|280.5|280.2|2625
1614933430000|2021-03-05 08:37:10||280.4||280.4||280.4||280.4|0
1614933440000|2021-03-05 08:37:20|280.6||280.6||280.6||280.6||2350
1614933450000|2021-03-05 08:37:30|280.5|280.5|280.5|280.4|280.6|280.5|280.5|280.4|4314
1614933460000|2021-03-05 08:37:40|280.6|280.5|280.6|280.5|280.6|280.5|280.6|280.5|0
1614933480000|2021-03-05 08:38:00|280.5|280.4|280.5|280.4|280.5|280.4|280.5|280.4|1264
1614933490000|2021-03-05 08:38:10|280.4|280.3|280.3|280.2|280.5|280.4|280.3|280.2|19826
1614933500000|2021-03-05 08:38:20|280.2|280.1|280.3|280.1|280.3|280.1|280.2|280.1|1633
1614933540000|2021-03-05 08:39:00|280.4|280.2|280.4|280.3|280.5|280.3|280.4|280.2|1785
1614933550000|2021-03-05 08:39:10|280.3|280.2|280.3|280.1|280.3|280.2|280.3|280.1|0
1614933570000|2021-03-05 08:39:30|280.4|280.2|280.4|280.2|280.4|280.3|280.3|280.2|0
1614933580000|2021-03-05 08:39:40|280.3|280.1|280.3|280.1|280.3|280.1|280.3|280.1|2266
1614933590000|2021-03-05 08:39:50|280.4|280.2|280.4|280.3|280.4|280.3|280.3|280.2|50201
1614933600000|2021-03-05 08:40:00|280.2|280.2|280.3|280.2|280.3|280.2|280.2|280.1|12218
1614933620000|2021-03-05 08:40:20|280.2|280.1|280.4|280.3|280.4|280.3|280.2|280.1|57249
1614933630000|2021-03-05 08:40:30|280.3|280.2|280.3|280.2|280.4|280.3|280.3|280.1|4959
1614933640000|2021-03-05 08:40:40|280.4|280.3|280.3|280.1|280.4|280.3|280.2|280.1|11380
1614933650000|2021-03-05 08:40:50||280.2||280.2||280.2||280.2|0
1614933660000|2021-03-05 08:41:00|280.2|280.1|280.2|280.1|280.2|280.1|280.2|280.1|740
1614933670000|2021-03-05 08:41:10|280.1|280|280.1|280|280.1|280|280.1|280|7870
1614933680000|2021-03-05 08:41:20|||||||||4769
1614933690000|2021-03-05 08:41:30|280.2|280.1|280.3|280.1|280.3|280.1|280.2|280.1|1962
1614933700000|2021-03-05 08:41:40|280.2|280.2|280.3|280.1|280.3|280.2|280.2|280.1|0
1614933720000|2021-03-05 08:42:00|280.4|280.2|280.4|280.3|280.4|280.3|280.3|280.2|1785
1614933730000|2021-03-05 08:42:10|280.5|280.4|280.6|280.5|280.6|280.5|280.4|280.3|3615
1614933760000|2021-03-05 08:42:40|280.5|280.4|280.6|280.5|280.6|280.5|280.5|280.4|4384
1614933770000|2021-03-05 08:42:50||280.4||280.5||280.5||280.4|0
1614933790000|2021-03-05 08:43:10|280.5|280.4|280.5|280.4|280.5|280.4|280.5|280.4|1394
1614933800000|2021-03-05 08:43:20|280.4|280.3|280.4|280.2|280.4|280.3|280.3|280.2|6305
1614933810000|2021-03-05 08:43:30|280.3|280.3|280.3|280.2|280.3|280.3|280.3|280.2|0
1614933820000|2021-03-05 08:43:40|280.4||280.3||280.4||280.3||0
1614933830000|2021-03-05 08:43:50|280.4||280.3||280.4||280.3||0
1614933850000|2021-03-05 08:44:10|280.2|280.1|280.3|280.2|280.3|280.2|280.2|280.1|5011
1614933920000|2021-03-05 08:45:20|280.2|280.1|280.3|280.2|280.3|280.2|280.2|280.1|5618
1614933940000|2021-03-05 08:45:40|280.2|280.1|280.2|280.1|280.3|280.2|280.2|280.1|4641
1614933950000|2021-03-05 08:45:50|280.1|280|280.2|280|280.2|280|280.1|280|1841
1614933960000|2021-03-05 08:46:00|280.1|280.1|280.1|280|280.1|280.1|280.1|280|0
1614934020000|2021-03-05 08:47:00|280.2|280.1|280.1|280|280.2|280.1|280.1|280|2320
1614934060000|2021-03-05 08:47:40|280.2|280.1|280.2|280.1|280.2|280.1|280.2|280.1|68
1614934070000|2021-03-05 08:47:50|||||||||310
1614934080000|2021-03-05 08:48:00|280.3|280.2|280.3|280.1|280.3|280.2|280.3|280.1|4295
1614934090000|2021-03-05 08:48:10|280.2|280.2|280.3|280.2|280.3|280.2|280.2|280.2|0
1614934100000|2021-03-05 08:48:20|280.4|280.1|280.4|280.3|280.4|280.3|280.4|280.1|1865
1614934110000|2021-03-05 08:48:30|280.5|280.4|280.4|280.3|280.5|280.4|280.4|280.3|10100
1614934120000|2021-03-05 08:48:40|280.3|280.2|280.3|280.2|280.3|280.2|280.2|280.1|8523
1614934130000|2021-03-05 08:48:50|280.4|280.3|280.5|280.3|280.5|280.4|280.4|280.3|3908
1614934140000|2021-03-05 08:49:00|280.4|280.2|280.4|280.2|280.4|280.2|280.3|280.2|1761
1614934150000|2021-03-05 08:49:10|280.3|280.3|280.4|280.2|280.4|280.3|280.3|280.2|999
1614934160000|2021-03-05 08:49:20|280.3|280.3|280.4|280.2|280.4|280.3|280.3|280.2|1758
1614934180000|2021-03-05 08:49:40|280.5|280.3|280.5|280.4|280.5|280.4|280.5|280.3|1023
1614934200000|2021-03-05 08:50:00|280.6|280.5|280.6|280.4|280.7|280.5|280.6|280.4|27073
1614934240000|2021-03-05 08:50:40|280.5|280.3|280.4|280.2|280.5|280.3|280.3|280.2|8141
1614934250000|2021-03-05 08:50:50|280.5|280.3|280.5|280.3|280.5|280.3|280.5|280.3|0
1614934260000|2021-03-05 08:51:00||280.4||280.4||280.4||280.4|0
1614934270000|2021-03-05 08:51:10|280.6|280.5|280.5|280.4|280.6|280.5|280.5|280.4|4107
1614934280000|2021-03-05 08:51:20|280.4|280.3|280.5|280.3|280.5|280.3|280.4|280.3|4265
1614934290000|2021-03-05 08:51:30||280.4||280.4||280.4||280.3|0
1614934310000|2021-03-05 08:51:50|280.6|280.5|280.6|280.4|280.6|280.5|280.5|280.4|17586
1614934320000|2021-03-05 08:52:00|280.5|280.3|280.5|280.4|280.5|280.4|280.5|280.3|2582
1614934330000|2021-03-05 08:52:10|280.6|280.5|280.6|280.5|280.6|280.5|280.6|280.5|45
1614934340000|2021-03-05 08:52:20|280.5|280.4|280.5|280.4|280.5|280.4|280.5|280.4|0
1614934400000|2021-03-05 08:53:20|280.6|280.5|280.5|280.4|280.6|280.5|280.5|280.4|10872
1614934410000|2021-03-05 08:53:30||280.3||280.4||280.4||280.3|27094
1614934420000|2021-03-05 08:53:40|280.6|280.5|280.6|280.5|280.7|280.5|280.5|280.4|19834
1614934460000|2021-03-05 08:54:20|280.5|280.4|280.4|280.3|280.5|280.4|280.4|280.3|48
1614934480000|2021-03-05 08:54:40|280.5|280.4|280.4|280.3|280.5|280.4|280.4|280.3|9204
1614934490000|2021-03-05 08:54:50|280.5|280.5|280.6|280.4|280.6|280.5|280.5|280.4|41265
1614934500000|2021-03-05 08:55:00|280.5|280.3|280.5|280.3|280.5|280.3|280.5|280.3|6139
1614934510000|2021-03-05 08:55:10|280.4|280.2|280.3|280.2|280.4|280.2|280.3|280.2|2992
1614934520000|2021-03-05 08:55:20||280.1||280.1||280.2||280.1|9655
1614934530000|2021-03-05 08:55:30||280.2||280.2||280.2||280.1|0
1614934540000|2021-03-05 08:55:40||280.1||280.2||280.2||280.1|2556
1614934550000|2021-03-05 08:55:50|280.4|280.3|280.3|280.1|280.4|280.3|280.2|280.1|17060
1614934560000|2021-03-05 08:56:00|280.2|280.2|280.4|280.2|280.4|280.2|280.2|280.2|4516
1614934580000|2021-03-05 08:56:20|280.3|280.1|280.3|280.1|280.3|280.2|280.2|280.1|13520
1614934600000|2021-03-05 08:56:40|280.4|280.2|280.3|280.2|280.4|280.2|280.3|280.2|0
1614934610000|2021-03-05 08:56:50|280.4||280.4||280.4||280.4||0
1614934620000|2021-03-05 08:57:00|280.5|280.3|280.4|280.3|280.5|280.4|280.4|280.2|13532
1614934630000|2021-03-05 08:57:10|280.5|280.4|280.5|280.3|280.5|280.4|280.5|280.3|1869
1614934640000|2021-03-05 08:57:20||280.4||280.4||280.4||280.4|0
1614934650000|2021-03-05 08:57:30||280.3||280.3||280.4||280.3|2895
1614934660000|2021-03-05 08:57:40||280.4||280.4||280.4||280.4|0
1614934690000|2021-03-05 08:58:10|280.4|280.3|280.4|280.3|280.5|280.3|280.4|280.3|42
1614934710000|2021-03-05 08:58:30|280.3|280.2|280.4|280.3|280.4|280.3|280.3|280.2|1041
1614934720000|2021-03-05 08:58:40|280.3|280.2|280.3|280.2|280.4|280.3|280.3|280.2|812
1614934730000|2021-03-05 08:58:50|280.2|280.1|280.3|280.1|280.3|280.2|280.2|280.1|5688
1614934800000|2021-03-05 09:00:00|280.2|280|280|279.9|280.2|280|280|279.9|39892
1614934810000|2021-03-05 09:00:10|280.1|280|280.1|279.9|280.1|280|280.1|279.9|884
1614934820000|2021-03-05 09:00:20|280|280|280|279.9|280|280|280|279.9|10030
1614934830000|2021-03-05 09:00:30|||||||||3000
1614934840000|2021-03-05 09:00:40|279.9|279.8|279.9|279.8|280|279.8|279.9|279.8|813
1614934850000|2021-03-05 09:00:50|280.1|280|280|279.9|280.1|280|280|279.8|25985
1614934860000|2021-03-05 09:01:00|||||||||1525
1614934870000|2021-03-05 09:01:10|280.1|280|280.1|280|280.1|280|280|280|7297
1614934880000|2021-03-05 09:01:20|280|279.9|280.1|279.9|280.1|280|280|279.9|5386
1614934900000|2021-03-05 09:01:40||280||280||280||280|0
1614934910000|2021-03-05 09:01:50|280|279.9|280.1|279.9|280.1|280|280|279.9|1249
1614934920000|2021-03-05 09:02:00||280||280||280||279.9|0
1614934930000|2021-03-05 09:02:10|280.2|279.9|280.4|280.2|280.5|280.3|280.2|279.9|28624
1614934940000|2021-03-05 09:02:20|280.3|280.1|280.2|280.1|280.4|280.2|280.2|280.1|4736
1614934950000|2021-03-05 09:02:30|280.1|280|280.3|280.1|280.4|280.2|280.1|280|36351
1614934960000|2021-03-05 09:02:40|280.4|280.2|280.3|280.2|280.4|280.2|280.3|280.2|0
1614934970000|2021-03-05 09:02:50|280.2|280.1|280.2|280.1|280.2|280.1|280.2|280.1|14193
1614935000000|2021-03-05 09:03:20|280.3|280.2|280.3|280.2|280.4|280.2|280.3|280.2|6429
1614935010000|2021-03-05 09:03:30|280.4|280.3|280.4|280.2|280.4|280.3|280.4|280.2|107
1614935030000|2021-03-05 09:03:50|280.3|280.1|280.3|280.2|280.3|280.2|280.3|280.1|2799
1614935040000|2021-03-05 09:04:00|280.4|280.1|280.3|280.1|280.4|280.1|280.3|280.1|5449
1614935050000|2021-03-05 09:04:10|280.4|280.2|280.3|280.2|280.4|280.2|280.3|280.1|0
1614935060000|2021-03-05 09:04:20||280.1||280.2||280.2||280.1|1276
1614935070000|2021-03-05 09:04:30|280.4|280.1|280.3|280.2|280.4|280.2|280.2|280.1|4698
1614935080000|2021-03-05 09:04:40|280.2|280.1|280.2|280.1|280.2|280.2|280.2|280.1|1368
1614935090000|2021-03-05 09:04:50|280.3||280.2||280.3||280.2||0
1614935140000|2021-03-05 09:05:40|||||||||5000
1614935230000|2021-03-05 09:07:10|280.1|280|279.9|279.8|280.1|280|279.8|279.7|64370
1614935240000|2021-03-05 09:07:20|280||279.9||280||279.9||0
1614935250000|2021-03-05 09:07:30|279.8|279.7|279.8|279.7|279.8|279.7|279.8|279.7|19
1614935270000|2021-03-05 09:07:50|279.7|279.6|279.8|279.7|279.8|279.7|279.7|279.6|7389
1614935330000|2021-03-05 09:08:50|279.9|279.8|279.9|279.7|279.9|279.8|279.9|279.7|5825
1614935340000|2021-03-05 09:09:00|279.8|279.8|279.7|279.5|279.8|279.8|279.6|279.5|13210
1614935350000|2021-03-05 09:09:10||279.6||279.5||279.6||279.5|0
1614935360000|2021-03-05 09:09:20|279.6|279.6|279.5|279.3|279.6|279.6|279.4|279.3|7911
1614935370000|2021-03-05 09:09:30|279.6|279.4|279.6|279.4|279.6|279.5|279.6|279.4|2000
1614935380000|2021-03-05 09:09:40|279.5||279.6||279.6||279.5||0
1614935400000|2021-03-05 09:10:00|279.5|279.5|279.6|279.4|279.6|279.5|279.5|279.3|27453
1614935410000|2021-03-05 09:10:10|279.5|279.5|279.6|279.5|279.6|279.5|279.5|279.4|9269
1614935420000|2021-03-05 09:10:20||279.4||279.5||279.5||279.4|0
1614935440000|2021-03-05 09:10:40|279.7|279.6|279.5|279.4|279.7|279.6|279.5|279.4|6350
1614935450000|2021-03-05 09:10:50|279.4|279.3|279.4|279.3|279.5|279.3|279.4|279.3|1600
1614935460000|2021-03-05 09:11:00|279.3|279.2|279.5|279.3|279.5|279.3|279.3|279.2|10807
1614935490000|2021-03-05 09:11:30||279.4||279.3||279.4||279.3|0
1614935500000|2021-03-05 09:11:40|279.5|279.2|279.6|279.3|279.6|279.3|279.5|279.2|999
1614935510000|2021-03-05 09:11:50|279.7|279.4|279.5|279.3|279.7|279.4|279.5|279.3|6206
1614935520000|2021-03-05 09:12:00|279.6|279.4|279.6|279.4|279.6|279.4|279.6|279.4|0
1614935530000|2021-03-05 09:12:10|279.7|279.5|279.6|279.4|279.7|279.5|279.5|279.3|0
1614935540000|2021-03-05 09:12:20|279.5|279.3|279.6|279.3|279.6|279.3|279.5|279.3|769
1614935550000|2021-03-05 09:12:30|279.5|279.2|279.6|279.3|279.6|279.3|279.5|279.2|0
1614935560000|2021-03-05 09:12:40|279.5|279.2|279.4|279.2|279.6|279.3|279.4|279.2|0
1614935570000|2021-03-05 09:12:50|279.3|279.1|279.3|279.1|279.4|279.2|279.3|279.1|2400
1614935580000|2021-03-05 09:13:00|279.4|279.2|279.3|279.1|279.4|279.2|279.2|279|327
1614935590000|2021-03-05 09:13:10|279.2|279|279.2|278.9|279.2|279|279.2|278.9|307
1614935600000|2021-03-05 09:13:20|279.1|279|279.1|278.9|279.2|279|279.1|278.9|0
1614935610000|2021-03-05 09:13:30|279.2|279|278.9|278.7|279.2|279|278.9|278.7|3550
1614935620000|2021-03-05 09:13:40|279|278.8|278.9|278.7|279|278.8|278.9|278.7|0
1614935630000|2021-03-05 09:13:50|279|278.8|279|278.8|279|278.8|278.9|278.7|0
1614935640000|2021-03-05 09:14:00|278.9|278.7|278.8|278.6|279|278.8|278.8|278.6|0
1614935650000|2021-03-05 09:14:10|278.9|278.7|278.8|278.6|278.9|278.7|278.8|278.6|0
1614935660000|2021-03-05 09:14:20|278.9|278.7|278.8|278.6|278.9|278.7|278.8|278.6|842
1614935670000|2021-03-05 09:14:30|278.9|278.5|278.9|278.6|278.9|278.7|278.9|278.5|0
1614935680000|2021-03-05 09:14:40|278.8|278.7|278.9|278.6|278.9|278.7|278.8|278.5|0
1614935690000|2021-03-05 09:14:50|278.8|278.5|278.8|278.5|278.9|278.6|278.8|278.5|0
1614935700000|2021-03-05 09:15:00|278.7|278.6|278.8|278.6|278.8|278.6|278.7|278.5|0
1614935720000|2021-03-05 09:15:20|279|278.8|279|278.8|279|278.8|279|278.8|617
1614935730000|2021-03-05 09:15:30|279.1|278.7|279.1|278.8|279.1|278.8|279|278.7|56
1614935740000|2021-03-05 09:15:40|279|278.7|279.1|278.9|279.1|278.9|279|278.7|0
1614935760000|2021-03-05 09:16:00|279|278.8|279.2|279|279.3|279|279|278.8|576
1614935770000|2021-03-05 09:16:10|279.3|279.1|279.4|279.1|279.4|279.1|279.2|279|59
1614935780000|2021-03-05 09:16:20|279.5|279.2|279.5|279.2|279.5|279.2|279.5|279.2|0
1614935790000|2021-03-05 09:16:30|279.4|279.1|279.5|279.2|279.5|279.2|279.3|279.1|0
1614935800000|2021-03-05 09:16:40|279.4|279.1|279.5|279.2|279.5|279.2|279.4|279.1|0
1614935810000|2021-03-05 09:16:50|279.4|279.1|279.3|279.1|279.5|279.2|279.3|279.1|0
1614935820000|2021-03-05 09:17:00|279.4|279.2|279.3|279.1|279.4|279.2|279.3|279.1|0
1614935830000|2021-03-05 09:17:10|279.4|279.2|279.4|279.2|279.4|279.2|279.3|279.1|0
1614935840000|2021-03-05 09:17:20|279.3|279.1|279.5|279.2|279.5|279.2|279.3|279.1|3787
1614935850000|2021-03-05 09:17:30|279.6|279.3|279.6|279.3|279.6|279.3|279.6|279.3|0
1614935860000|2021-03-05 09:17:40|279.5|279.2|279.5|279.2|279.5|279.2|279.5|279.2|0
1614935870000|2021-03-05 09:17:50|279.4|279.1|279.4|279.1|279.4|279.1|279.3|279|1971
1614935880000|2021-03-05 09:18:00|279.3|279|279.4|279.2|279.4|279.2|279.3|279|0
1614935890000|2021-03-05 09:18:10|279.3|279.1|279.3|279.1|279.4|279.2|279.3|279.1|0
1614935900000|2021-03-05 09:18:20|279.4|279.2|279.4|279.2|279.4|279.2|279.3|279.1|0
1614935910000|2021-03-05 09:18:30|279.3|279.1|279.3|279|279.3|279.1|279.3|279|319
1614935920000|2021-03-05 09:18:40|279.2|279.1|279.3|279|279.3|279.1|279.2|279|37
1614935930000|2021-03-05 09:18:50|279.2|278.9|279.4|279.2|279.4|279.2|279.2|278.9|0
1614935940000|2021-03-05 09:19:00|279.3|279|279.4|279.1|279.4|279.2|279.3|279|0
1614935950000|2021-03-05 09:19:10|279.3|279|279.4|279.1|279.4|279.1|279.3|279|0
1614935960000|2021-03-05 09:19:20|279.3|279|279.4|279.2|279.4|279.2|279.3|279|39
1614935970000|2021-03-05 09:19:30|279.3|279.1|279.4|279.2|279.4|279.2|279.3|279.1|0
1614935980000|2021-03-05 09:19:40|279.3|279.1|279.4|279.2|279.4|279.2|279.3|279.1|0
1614935990000|2021-03-05 09:19:50|279.3|279.1|279.4|279.2|279.4|279.2|279.3|279.1|0
1614936000000|2021-03-05 09:20:00|279.3|279.1|279.3|279.1|279.4|279.2|279.3|279.1|0
1614936010000|2021-03-05 09:20:10|279.4|279.2|279.6|279.3|279.6|279.3|279.4|279.2|1271
1614936020000|2021-03-05 09:20:20|279.5|279.2|279.5|279.2|279.5|279.2|279.5|279.2|0
1614936030000|2021-03-05 09:20:30|279.6|279.3|279.4|279.2|279.6|279.3|279.4|279.2|0
1614936040000|2021-03-05 09:20:40|279.5|279.3|279.5|279.3|279.5|279.3|279.5|279.3|0
1614936050000|2021-03-05 09:20:50|279.6|279.2|279.6|279.3|279.6|279.3|279.6|279.2|0
1614936060000|2021-03-05 09:21:00|279.4|279.2|279.5|279.3|279.5|279.3|279.4|279.2|0
1614936070000|2021-03-05 09:21:10|279.4|279.2|279.5|279.3|279.5|279.3|279.4|279.2|0
1614936080000|2021-03-05 09:21:20|279.4|279.2|279.5|279.2|279.5|279.2|279.4|279.2|0
1614936090000|2021-03-05 09:21:30|279.6|279.3|279.6|279.2|279.6|279.3|279.6|279.2|185
1614936100000|2021-03-05 09:21:40|279.4|279.1|279.3|279.1|279.4|279.2|279.3|279.1|15
1614936110000|2021-03-05 09:21:50|279.4|279.2|279.3|279.1|279.4|279.2|279.3|279.1|0
1614936120000|2021-03-05 09:22:00|279.4|279.2|279.3|279.1|279.4|279.2|279.3|279.1|0
1614936130000|2021-03-05 09:22:10|279.4|279.2|279.5|279.2|279.5|279.2|279.4|279.2|0
1614936140000|2021-03-05 09:22:20|279.4|279.1|279.4|279.2|279.4|279.2|279.4|279.1|0
1614936150000|2021-03-05 09:22:30|279.5|279.3|279.5|279.3|279.5|279.3|279.4|279.2|0
1614936160000|2021-03-05 09:22:40|279.4|279.2|279.4|279.2|279.5|279.3|279.4|279.2|0
1614936170000|2021-03-05 09:22:50|279.5|279.3|279.5|279.3|279.5|279.3|279.4|279.2|0
1614936180000|2021-03-05 09:23:00|279.4|279.2|279.5|279.3|279.5|279.3|279.4|279.2|0
1614936190000|2021-03-05 09:23:10|279.4|279.2|279.5|279.3|279.5|279.3|279.4|279.2|0
1614936200000|2021-03-05 09:23:20|279.4|279.2|279.5|279.3|279.5|279.3|279.4|279.2|0
1614936210000|2021-03-05 09:23:30|279.6|279.4|279.5|279.3|279.6|279.4|279.4|279.2|1889
1614936220000|2021-03-05 09:23:40|279.4|279.2|279.4|279.2|279.5|279.3|279.4|279.2|0
1614936230000|2021-03-05 09:23:50|279.5|279.3|279.5|279.3|279.5|279.3|279.4|279.2|0
1614936240000|2021-03-05 09:24:00|279.4|279.2|279.5|279.3|279.5|279.3|279.4|279.2|0
1614936260000|2021-03-05 09:24:20|279.4|279.2|279.4|279.2|279.4|279.2|279.4|279.2|5000
1614936270000|2021-03-05 09:24:30|279.3|279.1|279.4|279.1|279.4|279.1|279.2|279|1487
1614936280000|2021-03-05 09:24:40|279.3|279|279.3|279.1|279.4|279.2|279.3|279|0
1614936290000|2021-03-05 09:24:50|279.4|279.2|279.4|279.2|279.4|279.2|279.4|279.2|0
1614936300000|2021-03-05 09:25:00|279.3|279.1|279.4|279.2|279.4|279.2|279.3|279.1|0
1614936310000|2021-03-05 09:25:10|279.3|279.1|279.4|279.1|279.4|279.1|279.3|279|0
1614936320000|2021-03-05 09:25:20|279.3|279|279.3|279|279.4|279|279.3|279|0
1614936330000|2021-03-05 09:25:30|279.4|279.1|279.3|279|279.4|279.1|279.3|279|0
1614936340000|2021-03-05 09:25:40|279.4|279.1|279.4|279.2|279.4|279.2|279.3|279.1|0
1614936350000|2021-03-05 09:25:50|279.3|279.1|279.4|279.2|279.4|279.2|279.3|279.1|0
1614936370000|2021-03-05 09:26:10|279.3|279.1|279.3|279.1|279.4|279.2|279.3|279.1|0
1614936380000|2021-03-05 09:26:20|279.4|279.2|279.6|279.3|279.6|279.3|279.4|279.2|81
1614936390000|2021-03-05 09:26:30|279.5|279.2|279.4|279.2|279.5|279.2|279.3|279.1|0
1614936400000|2021-03-05 09:26:40|279.3|279.1|279.3|279.1|279.3|279.1|279.3|279.1|0
1614936430000|2021-03-05 09:27:10||279.3||279.3||279.3||279.3|0
1614936500000|2021-03-05 09:28:20|279.5|279.4|279.7|279.5|279.7|279.5|279.5|279.4|15963
1614936510000|2021-03-05 09:28:30|279.6|279.4|279.2|279|279.6|279.4|279|278.9|79868
1614936520000|2021-03-05 09:28:40|279.1|278.9|279|278.9|279.1|278.9|279|278.9|7615
1614936530000|2021-03-05 09:28:50|279.1|279|279.1|279|279.2|279|279|279|6437
1614936540000|2021-03-05 09:29:00||278.9||279||279||278.9|0
1614936550000|2021-03-05 09:29:10|279.2|279.1|279.3|279.2|279.3|279.2|279.2|279.1|7540
1614936560000|2021-03-05 09:29:20|279.2|279.1|279.2|279|279.2|279.1|279.2|279|6311
1614936570000|2021-03-05 09:29:30||279.1||279.1||279.1||279.1|0
1614936580000|2021-03-05 09:29:40|279.1|279|279|278.9|279.1|279|279|278.9|10824
1614936600000|2021-03-05 09:30:00|278.9|278.8|279|278.8|279|278.9|278.9|278.8|4348
1614936610000|2021-03-05 09:30:10||278.9||278.9||278.9||278.9|0
1614936690000|2021-03-05 09:31:30|278.9|278.8|278.9|278.8|279|278.8|278.9|278.8|3144
1614936710000|2021-03-05 09:31:50|279|278.9|279.1|278.9|279.1|279|279|278.9|26188
1614936720000|2021-03-05 09:32:00|279|278.8|279.1|279|279.1|279|279|278.8|3265
1614936730000|2021-03-05 09:32:10|279|278.9|279|278.9|279|279|279|278.9|0
1614936740000|2021-03-05 09:32:20|279.1|278.8|279.1|278.9|279.1|278.9|279.1|278.8|0
1614936750000|2021-03-05 09:32:30|279|279|279.1|279|279.1|279|279|278.9|4655
1614936760000|2021-03-05 09:32:40|||||||||369
1614936790000|2021-03-05 09:33:10|279|278.9|279.1|278.9|279.1|279|279|278.9|11177
1614936800000|2021-03-05 09:33:20||279||279||279||278.9|0
1614936810000|2021-03-05 09:33:30|279|278.9|278.9|278.8|279|278.9|278.9|278.8|9
1614936820000|2021-03-05 09:33:40|279|278.9|279|278.8|279|278.9|278.9|278.8|1272
1614936840000|2021-03-05 09:34:00||278.9||278.9||278.9||278.9|0
1614936890000|2021-03-05 09:34:50|279.1|279|279.1|279|279.1|279|279|278.9|25354
1614936900000|2021-03-05 09:35:00|279|278.9|279|278.9|279|278.9|279|278.9|976
1614936980000|2021-03-05 09:36:20|279.1|279|279|278.9|279.1|279|279|278.9|22543
1614936990000|2021-03-05 09:36:30|278.9|278.8|279|278.8|279|278.9|278.9|278.8|17302
1614937000000|2021-03-05 09:36:40|278.9||279||279||278.9||0
1614937020000|2021-03-05 09:37:00|278.9|278.9|279|278.9|279|278.9|278.9|278.9|10182
1614937030000|2021-03-05 09:37:10||278.8||278.8||278.8||278.8|0
1614937040000|2021-03-05 09:37:20||278.9||278.9||278.9||278.9|0
1614937110000|2021-03-05 09:38:30|279.1|279|279.1|279|279.1|279|279.1|279|18803
1614937120000|2021-03-05 09:38:40||278.9||278.9||279||278.9|0
1614937130000|2021-03-05 09:38:50||279||279||279||279|1507
1614937190000|2021-03-05 09:39:50|279|278.9|279|278.9|279|278.9|279|278.9|900
1614937200000|2021-03-05 09:40:00|279.1||279||279.1||279||0
1614937250000|2021-03-05 09:40:50|278.9|278.8|279|278.8|279|278.9|278.9|278.8|1291
1614937260000|2021-03-05 09:41:00||278.9||278.8||278.9||278.8|0
1614937270000|2021-03-05 09:41:10||278.9||278.8||278.9||278.8|0
1614937280000|2021-03-05 09:41:20||278.9||278.9||278.9||278.9|36
1614937290000|2021-03-05 09:41:30|279.1|279|279.1|279|279.1|279|279.1|279|24315
1614937300000|2021-03-05 09:41:40|279|278.9|279.1|278.9|279.1|278.9|279|278.9|1119
1614937310000|2021-03-05 09:41:50|279||279||279.1||279||0
1614937330000|2021-03-05 09:42:10|||||||||4500
1614937340000|2021-03-05 09:42:20|278.9|278.8|278.9|278.8|278.9|278.8|278.9|278.8|1117
1614937400000|2021-03-05 09:43:20|279|278.9|279|278.9|279|278.9|279|278.9|19994
1614937420000|2021-03-05 09:43:40|279.1|279|279.1|279|279.2|279.1|279.1|279|37651
1614937430000|2021-03-05 09:43:50|279|278.9|279|278.9|279|278.9|279|278.9|6591
1614937470000|2021-03-05 09:44:30|278.9|278.8|278.9|278.8|279|278.9|278.9|278.8|1651
1614937480000|2021-03-05 09:44:40|278.8|278.7|278.7|278.6|278.9|278.7|278.7|278.6|29006
1614937490000|2021-03-05 09:44:50||278.5||278.6||278.6||278.5|0
1614937510000|2021-03-05 09:45:10||278.5||278.6||278.6||278.5|0
1614937520000|2021-03-05 09:45:20||278.5||278.6||278.6||278.5|0
1614937560000|2021-03-05 09:46:00|278.6|278.5|278.6|278.5|278.6|278.5|278.6|278.5|1679
1614937590000|2021-03-05 09:46:30|278.5|278.4|278.5|278.3|278.5|278.4|278.5|278.3|24210
1614937600000|2021-03-05 09:46:40|278.4|278.2|278.4|278.2|278.4|278.2|278.4|278.2|0
1614937610000|2021-03-05 09:46:50|278.5|278.3|278.5|278.3|278.5|278.4|278.5|278.3|14824
1614937630000|2021-03-05 09:47:10||278.4||278.4||278.4||278.4|0
1614937640000|2021-03-05 09:47:20|278.6|278.5|278.6|278.5|278.7|278.5|278.6|278.5|7495
1614937670000|2021-03-05 09:47:50|278.7|278.6|278.7|278.6|278.8|278.6|278.7|278.6|1495
1614937680000|2021-03-05 09:48:00|278.8||278.7||278.8||278.7||0
1614937690000|2021-03-05 09:48:10|278.8||278.8||278.8||278.8||0
1614937700000|2021-03-05 09:48:20|278.7||278.8||278.8||278.7||0
1614937710000|2021-03-05 09:48:30||278.7||278.7||278.7||278.7|0
1614937780000|2021-03-05 09:49:40|278.9|278.8|278.9|278.7|279|278.8|278.9|278.7|8599
1614937790000|2021-03-05 09:49:50|278.8||278.8||278.8||278.8||0
1614937810000|2021-03-05 09:50:10|278.9|278.8|278.9|278.7|278.9|278.8|278.9|278.7|6908
1614937820000|2021-03-05 09:50:20|278.8||278.8||278.8||278.8||0
1614937830000|2021-03-05 09:50:30|278.9||278.9||278.9||278.9||0
1614937840000|2021-03-05 09:50:40|278.8||278.8||278.8||278.8||0
1614937870000|2021-03-05 09:51:10|278.9||278.9||278.9||278.9||0
1614937890000|2021-03-05 09:51:30|278.8||278.8||278.8||278.8||0
1614937920000|2021-03-05 09:52:00|278.9||278.9||278.9||278.9||0
1614937940000|2021-03-05 09:52:20|278.8||278.8||278.8||278.8||0
1614937950000|2021-03-05 09:52:30|278.7|278.6|278.8|278.6|278.8|278.6|278.7|278.6|2769
1614937960000|2021-03-05 09:52:40|278.7|278.7|278.7|278.6|278.7|278.7|278.7|278.6|25
1614937970000|2021-03-05 09:52:50|278.6|278.5|278.7|278.5|278.7|278.5|278.6|278.5|0
1614938020000|2021-03-05 09:53:40|278.6|278.4|278.5|278.4|278.6|278.4|278.5|278.4|6074
1614938040000|2021-03-05 09:54:00|||||||||2000
1614938160000|2021-03-05 09:56:00|278.6|278.5|278.6|278.5|278.6|278.5|278.6|278.5|7728
1614938170000|2021-03-05 09:56:10||278.4||278.5||278.5||278.4|0
1614938180000|2021-03-05 09:56:20||278.4||278.5||278.5||278.4|0
1614938190000|2021-03-05 09:56:30|278.7|278.6|278.8|278.6|278.8|278.6|278.7|278.6|2268
1614938200000|2021-03-05 09:56:40|278.7||278.8||278.8||278.7||0
1614938210000|2021-03-05 09:56:50|278.7|278.7|278.9|278.7|278.9|278.7|278.7|278.7|0
1614938220000|2021-03-05 09:57:00|279|278.8|278.9|278.8|279|278.8|278.9|278.8|12500
1614938230000|2021-03-05 09:57:10|279|278.9|279|278.8|279|278.9|279|278.8|3200
1614938240000|2021-03-05 09:57:20|278.9|278.9|279.1|278.9|279.1|279|278.9|278.9|32050
1614938250000|2021-03-05 09:57:30||279||279||279||279|0
1614938270000|2021-03-05 09:57:50|279.2|279.1|279.2|279.1|279.3|279.2|279.2|279.1|13850
1614938280000|2021-03-05 09:58:00|279.3|279.2|279.3|279.1|279.3|279.2|279.2|279.1|2000
1614938290000|2021-03-05 09:58:10|279.2|279.2|279.4|279.2|279.4|279.2|279.2|279.2|0
1614938300000|2021-03-05 09:58:20|279.3||279.3||279.3||279.3||0
1614938310000|2021-03-05 09:58:30|279.2|279.1|279.2|279.1|279.2|279.1|279.2|279.1|10264
1614938330000|2021-03-05 09:58:50|||||||||178
1614938350000|2021-03-05 09:59:10|279.1|279|279.1|279|279.1|279|279.1|279|648
1614938370000|2021-03-05 09:59:30|||||||||1000
1614938410000|2021-03-05 10:00:10|||||||||851
1614938470000|2021-03-05 10:01:10|279|278.9|279|278.9|279|278.9|278.9|278.8|16783
1614938510000|2021-03-05 10:01:50|278.9|278.8|279|278.8|279|278.9|278.9|278.8|2000
1614938520000|2021-03-05 10:02:00||278.9||278.9||278.9||278.8|8000
1614938540000|2021-03-05 10:02:20|279.1|279|279.2|279|279.2|279|279.1|279|9108
1614938550000|2021-03-05 10:02:30||279.1||279.1||279.1||279|0
1614938570000|2021-03-05 10:02:50|279.1|279|279.2|279|279.2|279|279.1|279|1169
1614938580000|2021-03-05 10:03:00||279.1||279||279.1||279|0
1614938600000|2021-03-05 10:03:20|279.1||279.2||279.2||279.1||0
1614938630000|2021-03-05 10:03:50|279.1|279.1|279.2|279|279.2|279.1|279.1|279|5849
1614938640000|2021-03-05 10:04:00|279.1||279.2||279.2||279.1||0
1614938650000|2021-03-05 10:04:10|279.1||279.2||279.2||279.1||0
1614938670000|2021-03-05 10:04:30|279.1||279.2||279.2||279.1||0
1614938690000|2021-03-05 10:04:50|279.1||279.1||279.1||279.1||0
1614938710000|2021-03-05 10:05:10|279|278.9|279.1|279|279.1|279|279|278.9|2881
1614938720000|2021-03-05 10:05:20||278.9||278.9||278.9||278.9|1952
1614938730000|2021-03-05 10:05:30||279||279||279||279|0
1614938750000|2021-03-05 10:05:50|279|278.9|279|278.9|279|278.9|279|278.9|425
1614938760000|2021-03-05 10:06:00|279.1||279||279.1||279||0
1614938770000|2021-03-05 10:06:10|279.1||279.1||279.1||279||0
1614938790000|2021-03-05 10:06:30|279||279||279||279||0
1614938800000|2021-03-05 10:06:40|279.1|279|279.1|278.9|279.1|279|279|278.9|9432
1614938810000|2021-03-05 10:06:50||279||279||279||279|0
1614938840000|2021-03-05 10:07:20|279|278.9|279.1|278.9|279.1|278.9|279|278.9|157
1614938860000|2021-03-05 10:07:40|279||279||279||279||0
1614938880000|2021-03-05 10:08:00|279.1||279.1||279.1||279.1||0
1614938920000|2021-03-05 10:08:40|279|279|279.1|278.9|279.1|279|279|278.9|2000
1614938930000|2021-03-05 10:08:50||279||278.9||279||278.9|0
1614938940000|2021-03-05 10:09:00||279||279||279||279|0
1614938960000|2021-03-05 10:09:20|279.2|279.1|279.2|279.1|279.2|279.1|279.2|279.1|14426
1614938970000|2021-03-05 10:09:30|279.3|279.2|279.4|279.2|279.4|279.2|279.3|279.2|1010
1614938980000|2021-03-05 10:09:40|279.3||279.3||279.3||279.3||0
1614938990000|2021-03-05 10:09:50|279.4|279.1|279.2|279.1|279.4|279.1|279.2|279.1|3579
1614939030000|2021-03-05 10:10:30|279.1|279|279.2|279|279.2|279|279.1|279|2752
1614939040000|2021-03-05 10:10:40|279.1||279.2||279.2||279.1||0
1614939050000|2021-03-05 10:10:50|279.1||279.1||279.1||279.1||0
1614939060000|2021-03-05 10:11:00||278.9||278.9||278.9||278.9|0
1614939070000|2021-03-05 10:11:10|279|279|279.1|278.9|279.1|279|279|278.9|330
1614939080000|2021-03-05 10:11:20|279|278.8|278.9|278.7|279|278.8|278.9|278.7|4932
1614939100000|2021-03-05 10:11:40|279|278.8|279.1|279|279.1|279|279|278.8|12451
1614939110000|2021-03-05 10:11:50||278.9||279||279||278.9|0
1614939120000|2021-03-05 10:12:00|279.2||279.1||279.2||279.1||0
1614939140000|2021-03-05 10:12:20|||||||||15
1614939150000|2021-03-05 10:12:30||278.9||279||279||278.9|0
1614939160000|2021-03-05 10:12:40|279.2|279.1|279.2|279.1|279.2|279.1|279.2|279.1|0
1614939170000|2021-03-05 10:12:50||279||279.1||279.1||279|0
1614939180000|2021-03-05 10:13:00|279.3||279.3||279.3||279.3||2183
1614939200000|2021-03-05 10:13:20|279.4|279.2|279.4|279.2|279.4|279.3|279.4|279.2|0
1614939210000|2021-03-05 10:13:30|279.3||279.4||279.4||279.3||0
1614939220000|2021-03-05 10:13:40|279.3|279.3|279.4|279.2|279.4|279.3|279.3|279.2|0
1614939230000|2021-03-05 10:13:50|279.3||279.3||279.3||279.3||0
1614939270000|2021-03-05 10:14:30||279.1||279.2||279.2||279.1|14549
1614939320000|2021-03-05 10:15:20|279.4|279.3|279.3|279.1|279.4|279.3|279.3|279.1|12666
1614939330000|2021-03-05 10:15:30||279.2||279.2||279.2||279.1|0
1614939340000|2021-03-05 10:15:40|279.4|279.3|279.4|279.3|279.4|279.3|279.4|279.3|0
1614939370000|2021-03-05 10:16:10|279.3|279.2|279.3|279.2|279.4|279.3|279.3|279.2|10418
1614939390000|2021-03-05 10:16:30|279.4|279.3|279.4|279.2|279.4|279.3|279.3|279.2|9760
1614939400000|2021-03-05 10:16:40|279.3||279.4||279.4||279.3||0
1614939440000|2021-03-05 10:17:20||279.3||279.3||279.3||279.3|0
1614939460000|2021-03-05 10:17:40|279.5|279.2|279.5|279.4|279.6|279.4|279.5|279.2|5778
1614939470000|2021-03-05 10:17:50|279.6|279.5|279.6|279.4|279.6|279.5|279.5|279.4|0
1614939480000|2021-03-05 10:18:00||279.5||279.5||279.5||279.5|0
1614939490000|2021-03-05 10:18:10|279.7||279.7||279.7||279.7||0
1614939500000|2021-03-05 10:18:20||279.6||279.5||279.6||279.5|0
1614939510000|2021-03-05 10:18:30||279.6||279.6||279.6||279.6|558
1614939520000|2021-03-05 10:18:40|279.8||279.7||279.8||279.7||0
1614939530000|2021-03-05 10:18:50|279.8|279.7|279.8|279.6|279.8|279.7|279.8|279.6|0
1614939540000|2021-03-05 10:19:00|279.7|279.7|279.7|279.6|279.8|279.7|279.7|279.6|3766
1614939560000|2021-03-05 10:19:20|||||||||480
1614939580000|2021-03-05 10:19:40|279.8|279.7|279.8|279.7|279.8|279.7|279.8|279.7|653
1614939590000|2021-03-05 10:19:50|279.9|279.8|280|279.8|280|279.8|279.9|279.8|1550
1614939600000|2021-03-05 10:20:00||279.9||279.9||279.9||279.8|0
1614939620000|2021-03-05 10:20:20|279.9|279.8|280|279.9|280|279.9|279.9|279.8|2983
1614939670000|2021-03-05 10:21:10|279.9|279.8|279.9|279.8|279.9|279.8|279.9|279.8|4058
1614939690000|2021-03-05 10:21:30|279.8|279.7|279.8|279.7|279.9|279.8|279.8|279.7|10909
1614939700000|2021-03-05 10:21:40|279.9|279.8|279.8|279.7|279.9|279.8|279.8|279.7|2722
1614939710000|2021-03-05 10:21:50|279.9||279.8||279.9||279.8||0
1614939720000|2021-03-05 10:22:00|279.9|279.8|279.9|279.8|279.9|279.8|279.9|279.8|0
1614939740000|2021-03-05 10:22:20||279.7||279.7||279.7||279.7|0
1614939750000|2021-03-05 10:22:30||279.8||279.7||279.8||279.7|0
1614939760000|2021-03-05 10:22:40||279.8||279.8||279.8||279.8|0
1614939790000|2021-03-05 10:23:10|279.8|279.7|279.9|279.7|279.9|279.7|279.8|279.7|1116
1614939800000|2021-03-05 10:23:20|279.8||279.9||279.9||279.8||0
1614939850000|2021-03-05 10:24:10||279.8||279.8||279.8||279.8|0
1614939860000|2021-03-05 10:24:20|279.8|279.7|279.9|279.7|279.9|279.8|279.8|279.7|3225
1614939870000|2021-03-05 10:24:30|279.8||279.8||279.8||279.8||0
1614939900000|2021-03-05 10:25:00|279.9|279.8|279.8|279.7|279.9|279.8|279.7|279.6|22585
1614939940000|2021-03-05 10:25:40|279.7|279.6|279.7|279.6|279.8|279.6|279.7|279.6|3983
1614939970000|2021-03-05 10:26:10|279.6|279.5|279.5|279.4|279.6|279.5|279.5|279.4|18310
1614939990000|2021-03-05 10:26:30|279.4|279.3|279.5|279.4|279.5|279.4|279.4|279.3|3526
1614940000000|2021-03-05 10:26:40|279.4|279.3|279.4|279.3|279.4|279.3|279.4|279.3|34
1614940010000|2021-03-05 10:26:50|279.5|279.4|279.4|279.3|279.5|279.4|279.4|279.3|3817
1614940030000|2021-03-05 10:27:10|279.3|279.2|279.4|279.2|279.4|279.3|279.3|279.2|14982
1614940040000|2021-03-05 10:27:20||279.3||279.2||279.3||279.2|10
1614940050000|2021-03-05 10:27:30|279.3|279.3|279.4|279.3|279.4|279.3|279.3|279.3|2000
1614940060000|2021-03-05 10:27:40|||||||||932
1614940070000|2021-03-05 10:27:50|279.3|279.2|279.3|279.2|279.3|279.2|279.3|279.2|1374
1614940080000|2021-03-05 10:28:00|279.4|279.3|279.4|279.3|279.4|279.3|279.3|279.3|2835
1614940100000|2021-03-05 10:28:20|279.5|279.4|279.7|279.5|279.7|279.5|279.5|279.4|15313
1614940130000|2021-03-05 10:28:50||279.6||279.6||279.6||279.6|0
1614940180000|2021-03-05 10:29:40|279.8|279.7|279.8|279.6|279.8|279.7|279.8|279.6|6411
1614940190000|2021-03-05 10:29:50||279.7||279.7||279.7||279.7|0
1614940210000|2021-03-05 10:30:10|279.7|279.6|279.7|279.5|279.7|279.6|279.6|279.5|8209
1614940270000|2021-03-05 10:31:10||279.6||279.6||279.6||279.5|0
1614940290000|2021-03-05 10:31:30|279.6|279.5|279.7|279.5|279.7|279.5|279.6|279.5|1279
1614940300000|2021-03-05 10:31:40|279.6||279.6||279.6||279.6||0
1614940320000|2021-03-05 10:32:00|279.5|279.4|279.6|279.5|279.6|279.5|279.5|279.4|11262
1614940340000|2021-03-05 10:32:20|||||||||2000
1614940350000|2021-03-05 10:32:30|279.5|279.4|279.5|279.4|279.6|279.5|279.5|279.4|4905
1614940380000|2021-03-05 10:33:00|279.4|279.3|279.4|279.3|279.5|279.4|279.4|279.2|13257
1614940390000|2021-03-05 10:33:10|279.5|279.4|279.5|279.3|279.5|279.4|279.5|279.3|4950
1614940410000|2021-03-05 10:33:30||279.4||279.3||279.4||279.3|0
1614940420000|2021-03-05 10:33:40||279.4||279.3||279.4||279.3|0
1614940440000|2021-03-05 10:34:00|279.4|279.4|279.5|279.4|279.5|279.4|279.4|279.4|4284
1614940460000|2021-03-05 10:34:20||279.3||279.3||279.3||279.3|0
1614940480000|2021-03-05 10:34:40||279.4||279.4||279.4||279.4|0
1614940520000|2021-03-05 10:35:20|279.6|279.5|279.6|279.5|279.6|279.5|279.6|279.4|5619
1614940530000|2021-03-05 10:35:30|279.5|279.4|279.5|279.3|279.5|279.4|279.4|279.3|1892
1614940560000|2021-03-05 10:36:00|279.6|279.4|279.6|279.5|279.7|279.5|279.6|279.4|8083
1614940570000|2021-03-05 10:36:10|279.7|279.6|279.7|279.6|279.8|279.6|279.7|279.5|10670
1614940580000|2021-03-05 10:36:20||279.5||279.5||279.5||279.5|0
1614940590000|2021-03-05 10:36:30||279.6||279.6||279.6||279.6|0
1614940600000|2021-03-05 10:36:40|279.8||279.7||279.8||279.7||0
1614940610000|2021-03-05 10:36:50|279.6|279.5|279.6|279.5|279.6|279.5|279.6|279.5|8538
1614940620000|2021-03-05 10:37:00|279.7|279.6|279.7|279.5|279.7|279.6|279.7|279.5|745
1614940630000|2021-03-05 10:37:10|279.8|279.6|279.8|279.6|279.8|279.6|279.8|279.6|0
1614940650000|2021-03-05 10:37:30|279.7||279.7||279.7||279.7||0
1614940680000|2021-03-05 10:38:00|279.8||279.8||279.8||279.8||0
1614940690000|2021-03-05 10:38:10|279.7|279.7|279.8|279.6|279.8|279.7|279.7|279.6|3833
1614940700000|2021-03-05 10:38:20|279.7||279.8||279.8||279.7||0
1614940720000|2021-03-05 10:38:40||279.7||279.7||279.7||279.7|0
1614940730000|2021-03-05 10:38:50|||||||||302
1614940740000|2021-03-05 10:39:00|279.7|279.6|279.8|279.7|279.8|279.7|279.7|279.6|1212
1614940800000|2021-03-05 10:40:00|279.7|279.6|279.7|279.6|279.8|279.6|279.7|279.6|661
1614940830000|2021-03-05 10:40:30|279.8||279.8||279.8||279.7||921
1614940840000|2021-03-05 10:40:40||279.7||279.7||279.7||279.7|0
1614940890000|2021-03-05 10:41:30|279.7|279.6|279.7|279.6|279.7|279.6|279.7|279.6|6166
1614940900000|2021-03-05 10:41:40|279.8|279.7|279.8|279.7|279.9|279.7|279.8|279.7|7519
1614940910000|2021-03-05 10:41:50|279.9||279.9||279.9||279.9||0
1614940930000|2021-03-05 10:42:10|279.8||279.8||279.8||279.8||0
1614940970000|2021-03-05 10:42:50|279.7|279.6|279.8|279.6|279.8|279.6|279.7|279.6|1123
1614940980000|2021-03-05 10:43:00|279.7||279.8||279.8||279.7||0
1614940990000|2021-03-05 10:43:10|279.7||279.8||279.8||279.7||0
1614941000000|2021-03-05 10:43:20||279.7||279.7||279.7||279.7|0
1614941010000|2021-03-05 10:43:30|279.9||279.9||279.9||279.9||1450
1614941020000|2021-03-05 10:43:40|279.8|279.8|279.8|279.7|279.8|279.8|279.8|279.7|0
1614941030000|2021-03-05 10:43:50|279.9|279.8|279.9|279.7|279.9|279.8|279.9|279.7|4778
1614941100000|2021-03-05 10:45:00|280|279.8|280|279.9|280|279.9|280|279.8|0
1614941110000|2021-03-05 10:45:10|280.1|280|280|279.9|280.1|280|280|279.9|25088
1614941130000|2021-03-05 10:45:30|280.1||280||280.1||280||18172
1614941230000|2021-03-05 10:47:10|279.9|279.8|279.9|279.8|280|279.8|279.9|279.8|20098
1614941240000|2021-03-05 10:47:20|280|279.9|279.9|279.8|280|279.9|279.9|279.8|2487
1614941250000|2021-03-05 10:47:30|280|279.9|280|279.9|280|279.9|280|279.8|1569
1614941260000|2021-03-05 10:47:40|||||||||2500
1614941350000|2021-03-05 10:49:10|280.1||280.1||280.1||280.1||0
1614941360000|2021-03-05 10:49:20|280.2|280|280|279.9|280.2|280|280|279.9|7638
1614941370000|2021-03-05 10:49:30|279.9|279.8|279.9|279.7|279.9|279.8|279.8|279.7|11175
1614941390000|2021-03-05 10:49:50||279.8||279.8||279.8||279.7|180
1614941400000|2021-03-05 10:50:00|279.8|279.7|279.8|279.7|279.8|279.7|279.8|279.7|1251
1614941410000|2021-03-05 10:50:10|279.9|279.8|279.8|279.7|279.9|279.8|279.8|279.7|6167
1614941440000|2021-03-05 10:50:40|279.9|279.8|279.9|279.8|279.9|279.8|279.9|279.8|2000
1614941450000|2021-03-05 10:50:50|279.8|279.7|279.8|279.7|279.8|279.7|279.8|279.7|0
1614941460000|2021-03-05 10:51:00|279.9|279.8|279.9|279.8|279.9|279.8|279.9|279.8|0
1614941470000|2021-03-05 10:51:10||279.7||279.7||279.7||279.7|0
1614941480000|2021-03-05 10:51:20||279.8||279.8||279.8||279.8|0
1614941500000|2021-03-05 10:51:40||279.7||279.7||279.7||279.7|0
1614941530000|2021-03-05 10:52:10||279.8||279.8||279.8||279.8|0
1614941570000|2021-03-05 10:52:50|279.8|279.7|279.9|279.8|279.9|279.8|279.8|279.7|3149
1614941590000|2021-03-05 10:53:10|280|279.9|280|279.9|280|279.9|280|279.9|8024
1614941610000|2021-03-05 10:53:30|280.1||280.1||280.1||280||0
1614941620000|2021-03-05 10:53:40|280||280||280.1||280||0
1614941630000|2021-03-05 10:53:50|||||||||20
1614941730000|2021-03-05 10:55:30|280.1||280||280.1||280||2391
1614941770000|2021-03-05 10:56:10|280.1|280|280|279.9|280.1|280|280|279.9|2095
1614941780000|2021-03-05 10:56:20|280.1||280||280.1||280||1000
1614941830000|2021-03-05 10:57:10|280.1|280|280.1|279.9|280.1|280|280.1|279.9|3086
1614941840000|2021-03-05 10:57:20|280||280||280||280||0
1614941850000|2021-03-05 10:57:30|280.1|280|280|279.9|280.1|280|280|279.9|6241
1614941870000|2021-03-05 10:57:50|||||||||270
1614941880000|2021-03-05 10:58:00|280.1||280||280.1||280||0
1614941930000|2021-03-05 10:58:50|280.1|280|280.1|279.9|280.1|280|280|279.9|41305
1614941940000|2021-03-05 10:59:00|280||280||280.1||280||362
1614941990000|2021-03-05 10:59:50|279.9|279.8|279.9|279.8|280|279.9|279.9|279.8|15992
1614942040000|2021-03-05 11:00:40|279.8|279.7|279.8|279.7|279.8|279.7|279.8|279.7|10442
1614942060000|2021-03-05 11:01:00||279.6||279.7||279.7||279.6|5653
1614942140000|2021-03-05 11:02:20|279.7|279.6|279.8|279.7|279.8|279.7|279.7|279.6|6944
1614942150000|2021-03-05 11:02:30|279.7|279.6|279.8|279.7|279.9|279.8|279.7|279.6|12274
1614942160000|2021-03-05 11:02:40|279.9||279.9||279.9||279.9||0
1614942170000|2021-03-05 11:02:50||279.8||279.8||279.8||279.8|0
1614942190000|2021-03-05 11:03:10|280|279.9|280|279.9|280|279.9|279.9|279.8|9305
1614942240000|2021-03-05 11:04:00|280.1|280|280.1|279.9|280.1|280|280|279.9|10824
1614942260000|2021-03-05 11:04:20|280|280|280|279.9|280|280|280|279.9|3533
1614942290000|2021-03-05 11:04:50|280.1|280|280|279.9|280.1|280|280|279.9|43896
1614942360000|2021-03-05 11:06:00|280.1|280|280|279.9|280.1|280|280|279.9|48806
1614942370000|2021-03-05 11:06:10|||||||||1140
1614942420000|2021-03-05 11:07:00|279.9|279.8|279.9|279.8|279.9|279.8|279.9|279.8|26059
1614942450000|2021-03-05 11:07:30|280|279.9|280|279.9|280|279.9|280|279.8|1794
1614942470000|2021-03-05 11:07:50|280.1|280|280.1|279.9|280.1|280|280|279.9|11254
1614942480000|2021-03-05 11:08:00|280||280.1||280.1||280||0
1614942500000|2021-03-05 11:08:20|280|280|280|279.9|280.1|280|280|279.9|3900
1614942510000|2021-03-05 11:08:30|279.9|279.8|280|279.9|280|279.9|279.9|279.8|20403
1614942550000|2021-03-05 11:09:10|280.1|280|280|279.9|280.1|280|280|279.9|41883
1614942640000|2021-03-05 11:10:40|279.9|279.8|279.9|279.8|279.9|279.8|279.9|279.8|11065
1614942700000|2021-03-05 11:11:40|279.8|279.7|279.8|279.7|279.8|279.7|279.8|279.7|5202
1614942730000|2021-03-05 11:12:10|279.9|279.8|279.8|279.7|279.9|279.8|279.8|279.7|8265
1614942740000|2021-03-05 11:12:20|279.9|279.8|279.9|279.8|279.9|279.8|279.9|279.8|3004
1614942760000|2021-03-05 11:12:40|280|279.9|279.9|279.8|280|279.9|279.9|279.8|13598
1614942790000|2021-03-05 11:13:10|280|279.9|280|279.9|280|279.9|280|279.9|1206
1614942800000|2021-03-05 11:13:20|280.1|280|280|279.9|280.1|280|280|279.9|91550
1614942810000|2021-03-05 11:13:30|280.1||280||280.1||280||15289
1614942820000|2021-03-05 11:13:40|280.1|280|280.1|280|280.1|280|280|279.9|28804
1614942830000|2021-03-05 11:13:50|280|279.9|280|279.9|280.1|279.9|280|279.9|18257
1614942880000|2021-03-05 11:14:40|279.9|279.8|279.9|279.7|279.9|279.8|279.8|279.7|13838
1614942890000|2021-03-05 11:14:50|279.8|279.8|279.9|279.7|279.9|279.8|279.8|279.7|1276
1614942900000|2021-03-05 11:15:00|279.8|279.8|279.9|279.7|279.9|279.8|279.8|279.7|290
1614942930000|2021-03-05 11:15:30||279.8||279.8||279.8||279.8|0
1614942980000|2021-03-05 11:16:20|280|279.9|280|279.9|280|279.9|280|279.9|4581
1614943000000|2021-03-05 11:16:40|280.1|280|280|279.9|280.1|280|280|279.9|14490
1614943100000|2021-03-05 11:18:20|279.9|279.8|279.9|279.8|279.9|279.8|279.9|279.8|12276
1614943150000|2021-03-05 11:19:10|||||||||2000
1614943170000|2021-03-05 11:19:30|280|279.9|280|279.9|280|279.9|280|279.9|1459
1614943190000|2021-03-05 11:19:50|||||||||10733
1614943220000|2021-03-05 11:20:20|279.9|279.8|279.9|279.8|279.9|279.8|279.9|279.8|13256
1614943230000|2021-03-05 11:20:30|||||||||2018
1614943260000|2021-03-05 11:21:00|280|279.9|280|279.8|280|279.9|279.9|279.8|17076
1614943280000|2021-03-05 11:21:20||279.9||279.9||279.9||279.8|1229
1614943290000|2021-03-05 11:21:30||279.8||279.8||279.8||279.8|290
1614943300000|2021-03-05 11:21:40||279.9||279.9||279.9||279.9|0
1614943320000|2021-03-05 11:22:00|||||||||1770
1614943340000|2021-03-05 11:22:20|280.1|280|280|279.9|280.1|280|280|279.9|4508
1614943490000|2021-03-05 11:24:50|280.2|280|280.1|279.9|280.2|280.1|280|279.9|46850
1614943500000|2021-03-05 11:25:00|280|280|280|279.9|280.1|280|280|279.9|14386
1614943510000|2021-03-05 11:25:10|280.1|280|280|279.9|280.1|280|280|279.9|36302
1614943530000|2021-03-05 11:25:30|||||||||4831
1614943560000|2021-03-05 11:26:00|279.9|279.8|280|279.9|280|279.9|279.9|279.8|47555
1614943580000|2021-03-05 11:26:20|||||||||21000
1614943660000|2021-03-05 11:27:40|||||||||10070
1614943680000|2021-03-05 11:28:00|280.1|280|280.1|279.9|280.1|280|280|279.9|11521
1614943690000|2021-03-05 11:28:10|280||280||280||280||0
1614943740000|2021-03-05 11:29:00|||||||||1500
1614943760000|2021-03-05 11:29:20|280.1|280|280|279.9|280.1|280|280|279.9|12820
1614943810000|2021-03-05 11:30:10|280.1|280|280|279.9|280.1|280|280|279.9|9668
1614943820000|2021-03-05 11:30:20|280.1|280|280.1|279.9|280.1|280|280|279.9|15113
1614943830000|2021-03-05 11:30:30|280|280|280|279.9|280.1|280|280|279.9|3443
1614943840000|2021-03-05 11:30:40|280.1||280.1||280.1||280.1||0
1614943850000|2021-03-05 11:30:50|280|280|280|279.9|280.1|280|280|279.9|3220
1614943860000|2021-03-05 11:31:00|280.1|280|280|279.9|280.1|280|280|279.9|4994
1614943880000|2021-03-05 11:31:20|280.1|280|280|279.9|280.1|280|280|279.9|10625
1614943920000|2021-03-05 11:32:00|280.1|280|280|279.9|280.1|280|280|279.9|12677
1614944030000|2021-03-05 11:33:50|||||||||3210
1614944050000|2021-03-05 11:34:10|||||||||3725
1614944060000|2021-03-05 11:34:20|||||||||5807
1614944090000|2021-03-05 11:34:50|280.1||280||280.1||280||4695
1614944100000|2021-03-05 11:35:00|||||||||3173
1614944200000|2021-03-05 11:36:40|||||||||1000
1614944220000|2021-03-05 11:37:00|279.9|279.8|280|279.9|280|279.9|279.9|279.8|34935
1614944230000|2021-03-05 11:37:10|||||||||6250
1614944270000|2021-03-05 11:37:50|280.1|280|280.1|279.9|280.1|280|280|279.9|25395
1614944280000|2021-03-05 11:38:00|280|280|280.1|279.9|280.2|280.1|280|279.9|30563
1614944290000|2021-03-05 11:38:10|280.2|280|280|279.9|280.3|280.2|280|279.9|170719
1614944300000|2021-03-05 11:38:20|280.1|280|280.1|279.9|280.1|280|280|279.9|5615
1614944330000|2021-03-05 11:38:50|280|280|280|279.9|280.1|280|280|279.9|1218
1614944340000|2021-03-05 11:39:00|280.1|280|280|279.9|280.1|280|280|279.9|9630
1614944370000|2021-03-05 11:39:30|||||||||4102
1614944400000|2021-03-05 11:40:00|280.1||280||280.1||280||1955
1614944410000|2021-03-05 11:40:10|||||||||2003
1614944430000|2021-03-05 11:40:30|||||||||1336
1614944490000|2021-03-05 11:41:30|279.9|279.8|280|279.9|280.1|279.9|279.9|279.8|81365
1614944530000|2021-03-05 11:42:10|||||||||4978
1614944540000|2021-03-05 11:42:20|280.1||280||280.1||280||5360
1614944550000|2021-03-05 11:42:30|280.1||280||280.1||280||731
1614944630000|2021-03-05 11:43:50|||||||||809
1614944730000|2021-03-05 11:45:30|||||||||3579
1614944810000|2021-03-05 11:46:50|280.1||280||280.1||280||6514
1614944820000|2021-03-05 11:47:00|||||||||1594
1614944880000|2021-03-05 11:48:00|280.1||280||280.1||280||3839
1614944930000|2021-03-05 11:48:50|280.1||280||280.1||280||5868
1614944970000|2021-03-05 11:49:30|280.1||280.1||280.1||280||2693
1614944980000|2021-03-05 11:49:40|280||280||280||280||0
1614945080000|2021-03-05 11:51:20|280.1|280|280|279.9|280.1|280|280|279.9|10337
1614945190000|2021-03-05 11:53:10|||||||||2222
1614945250000|2021-03-05 11:54:10|280.1|280|280|279.9|280.1|280|280|279.9|9227
1614945360000|2021-03-05 11:56:00|280.1|280|280|279.9|280.1|280|280|279.9|4739
1614945450000|2021-03-05 11:57:30|279.9|279.8|279.9|279.8|280|279.9|279.9|279.8|42060
1614945460000|2021-03-05 11:57:40|280||280||280||279.9||0
1614945470000|2021-03-05 11:57:50|279.9||279.9||280||279.9||0
1614945480000|2021-03-05 11:58:00|280|279.9|279.9|279.8|280|279.9|279.9|279.8|901
1614945530000|2021-03-05 11:58:50|280|279.7|279.8|279.6|280|279.7|279.7|279.6|29289
1614945540000|2021-03-05 11:59:00|279.7||279.7||279.7||279.7||0
1614945590000|2021-03-05 11:59:50|279.6|279.5|279.6|279.5|279.6|279.5|279.6|279.5|58182
1614945600000|2021-03-05 12:00:00|279.7||279.6||279.7||279.6||12967
1614945610000|2021-03-05 12:00:10|279.7||279.6||279.7||279.6||2281
1614945620000|2021-03-05 12:00:20|279.7|279.6|279.7|279.6|279.7|279.6|279.7|279.5|4447
1614945630000|2021-03-05 12:00:30|279.8|279.7|279.8|279.7|279.9|279.7|279.8|279.6|6823
1614945640000|2021-03-05 12:00:40|279.9|279.8|279.9|279.8|279.9|279.8|279.9|279.7|0
1614945650000|2021-03-05 12:00:50|280||280||280||280||0
1614945680000|2021-03-05 12:01:20||279.9||279.8||279.9||279.8|0
1614945700000|2021-03-05 12:01:40|279.9||279.9||280||279.9||0
1614945720000|2021-03-05 12:02:00|280|279.9|280|279.8|280|279.9|280|279.8|4086
1614945730000|2021-03-05 12:02:10||279.9||279.9||279.9||279.9|0
1614945760000|2021-03-05 12:02:40|279.9|279.8|280|279.8|280|279.8|279.9|279.8|1566
1614945770000|2021-03-05 12:02:50|279.9||279.9||279.9||279.9||0
1614945790000|2021-03-05 12:03:10|279.8|279.7|279.8|279.7|279.8|279.7|279.8|279.7|5465
1614945800000|2021-03-05 12:03:20|279.9||279.9||279.9||279.9||4347
1614945900000|2021-03-05 12:05:00|280|279.8|279.9|279.8|280|279.8|279.9|279.8|0
1614945910000|2021-03-05 12:05:10|280|279.9|280|279.8|280|279.9|280|279.8|1903
1614945960000|2021-03-05 12:06:00|279.9||280||280||279.9||0
1614945970000|2021-03-05 12:06:10|279.9|279.7|280|279.8|280|279.9|279.9|279.7|11079
1614945990000|2021-03-05 12:06:30||279.9||279.8||279.9||279.8|0
1614946010000|2021-03-05 12:06:50||279.9||279.8||279.9||279.8|5000
1614946030000|2021-03-05 12:07:10|279.9||280||280||279.9||2229
1614946120000|2021-03-05 12:08:40||279.9||279.9||279.9||279.9|0
1614946130000|2021-03-05 12:08:50|279.9|279.8|280|279.9|280|279.9|279.9|279.8|151
1614946150000|2021-03-05 12:09:10|279.9|279.8|280|279.9|280|279.9|279.9|279.8|1897
1614946160000|2021-03-05 12:09:20|279.9|279.8|279.9|279.8|280|279.8|279.9|279.8|6372
1614946170000|2021-03-05 12:09:30||279.7||279.8||279.8||279.7|1833
1614946180000|2021-03-05 12:09:40|279.8|279.7|279.9|279.8|279.9|279.8|279.8|279.7|0
1614946190000|2021-03-05 12:09:50|279.8|279.7|279.8|279.6|279.8|279.7|279.7|279.6|7085
1614946200000|2021-03-05 12:10:00||279.7||279.7||279.7||279.7|0
1614946240000|2021-03-05 12:10:40|||||||||23
1614946280000|2021-03-05 12:11:20|279.9||279.9||279.9||279.9||1934
1614946290000|2021-03-05 12:11:30|279.8||279.8||279.8||279.8||0
1614946300000|2021-03-05 12:11:40|279.7|279.6|279.8|279.6|279.8|279.6|279.7|279.6|4072
1614946310000|2021-03-05 12:11:50|279.7||279.7||279.7||279.7||0
1614946320000|2021-03-05 12:12:00|279.8|279.7|279.8|279.6|279.8|279.7|279.8|279.6|4282
1614946330000|2021-03-05 12:12:10||279.7||279.7||279.7||279.7|0
1614946350000|2021-03-05 12:12:30||279.6||279.6||279.7||279.6|1247
1614946390000|2021-03-05 12:13:10||279.7||279.7||279.7||279.7|0
1614946550000|2021-03-05 12:15:50|279.9|279.8|279.9|279.8|279.9|279.8|279.9|279.7|5363
1614946560000|2021-03-05 12:16:00|279.8|279.7|279.8|279.7|279.9|279.7|279.8|279.7|58
1614946590000|2021-03-05 12:16:30|279.7|279.6|279.8|279.6|279.8|279.7|279.7|279.6|1790
1614946600000|2021-03-05 12:16:40|279.7||279.8||279.8||279.7||0
1614946610000|2021-03-05 12:16:50|279.7||279.8||279.8||279.7||0
1614946620000|2021-03-05 12:17:00|279.7||279.8||279.8||279.7||0
1614946640000|2021-03-05 12:17:20|279.7||279.7||279.7||279.7||0
1614946650000|2021-03-05 12:17:30|279.8||279.8||279.8||279.8||0
1614946660000|2021-03-05 12:17:40||279.7||279.6||279.7||279.6|0
1614946680000|2021-03-05 12:18:00||279.7||279.7||279.7||279.7|0
1614946700000|2021-03-05 12:18:20|279.9|279.8|279.9|279.8|279.9|279.8|279.9|279.8|1658
1614946710000|2021-03-05 12:18:30|280||279.9||280||279.9||4734
1614946720000|2021-03-05 12:18:40|280|279.9|280|279.8|280|279.9|280|279.8|1301
1614946730000|2021-03-05 12:18:50|279.9|279.9|280|279.8|280|279.9|279.9|279.8|0
1614946750000|2021-03-05 12:19:10|279.9||279.9||279.9||279.9||0
1614946760000|2021-03-05 12:19:20|279.8|279.7|279.8|279.7|279.8|279.7|279.7|279.6|15434
1614946800000|2021-03-05 12:20:00|279.9|279.8|279.9|279.8|279.9|279.8|279.9|279.8|2513
1614946810000|2021-03-05 12:20:10|279.8|279.7|279.9|279.8|279.9|279.8|279.8|279.7|102
1614946870000|2021-03-05 12:21:10|280||280||280||280||3819
1614946920000|2021-03-05 12:22:00|279.9||279.9||279.9||279.9||0
1614946930000|2021-03-05 12:22:10|280|279.9|280|279.8|280|279.9|279.9|279.8|2344
1614946940000|2021-03-05 12:22:20||279.9||279.9||279.9||279.9|0
1614946950000|2021-03-05 12:22:30||279.8||279.8||279.8||279.8|995
1614946970000|2021-03-05 12:22:50||279.9||279.8||279.9||279.8|0
1614946980000|2021-03-05 12:23:00||279.9||279.8||279.9||279.8|0
1614947000000|2021-03-05 12:23:20||279.9||279.8||279.9||279.8|0
1614947010000|2021-03-05 12:23:30||279.9||279.9||279.9||279.9|0
1614947040000|2021-03-05 12:24:00||279.8||279.8||279.8||279.8|10051
1614947050000|2021-03-05 12:24:10|279.9||280||280||279.9||9777
1614947070000|2021-03-05 12:24:30|||||||||800
1614947080000|2021-03-05 12:24:40|279.9||279.9||279.9||279.9||0
1614947090000|2021-03-05 12:24:50|280|279.9|280|279.9|280|279.9|280|279.9|4940
1614947100000|2021-03-05 12:25:00||279.8||279.8||279.8||279.8|0
1614947130000|2021-03-05 12:25:30|||||||||74
1614947220000|2021-03-05 12:27:00|||||||||2100
1614947240000|2021-03-05 12:27:20||279.9||279.9||279.9||279.9|0
1614947270000|2021-03-05 12:27:50|280.1|280|280|279.9|280.1|280|280|279.9|15173
1614947290000|2021-03-05 12:28:10|280.1|280|280.1|279.9|280.1|280|280|279.9|20030
1614947320000|2021-03-05 12:28:40||280||279.9||280||279.9|3083
1614947340000|2021-03-05 12:29:00|280|279.8|280.1|279.9|280.1|280|280|279.8|24801
1614947350000|2021-03-05 12:29:10|280||280.1||280.1||280||6236
1614947370000|2021-03-05 12:29:30||280||279.9||280||279.9|1277
1614947380000|2021-03-05 12:29:40||280||279.9||280||279.9|4356
1614947420000|2021-03-05 12:30:20||280||279.9||280||279.9|6653
1614947450000|2021-03-05 12:30:50|280||280.1||280.1||280||2000
1614947480000|2021-03-05 12:31:20|280||280||280.1||280||4796
1614947570000|2021-03-05 12:32:50|280.1||280||280.1||280||0
1614947670000|2021-03-05 12:34:30|279.9|279.8|279.9|279.8|279.9|279.8|279.9|279.8|3259
1614947800000|2021-03-05 12:36:40|||||||||7000
1614947840000|2021-03-05 12:37:20|280||280||280||280||3054
1614947850000|2021-03-05 12:37:30||279.9||279.9||279.9||279.9|0
1614947870000|2021-03-05 12:37:50|279.9|279.8|279.9|279.8|280|279.8|279.9|279.8|1595
1614947910000|2021-03-05 12:38:30|280.1|279.9|280|279.9|280.2|280|280|279.8|64594
1614947920000|2021-03-05 12:38:40|279.9|279.8|279.8|279.7|279.9|279.8|279.8|279.7|9910
1614947940000|2021-03-05 12:39:00|279.9|279.8|279.9|279.8|279.9|279.8|279.8|279.8|27321
1614948150000|2021-03-05 12:42:30|||||||||2002
1614948200000|2021-03-05 12:43:20|279.8|279.7|279.8|279.7|279.8|279.7|279.8|279.7|9240
1614948210000|2021-03-05 12:43:30|279.7|279.6|279.7|279.6|279.7|279.6|279.7|279.6|2543
1614948260000|2021-03-05 12:44:20||279.5||279.6||279.6||279.5|0
1614948330000|2021-03-05 12:45:30|279.8||279.7||279.8||279.7||7268
1614948360000|2021-03-05 12:46:00|||||||||5136
1614948480000|2021-03-05 12:48:00|||||||||500
1614948520000|2021-03-05 12:48:40|279.8||279.7||279.8||279.7||1907
1614948590000|2021-03-05 12:49:50|279.8|279.7|279.8|279.6|279.8|279.7|279.7|279.6|6970
1614948600000|2021-03-05 12:50:00|279.7|279.5|279.6|279.5|279.7|279.5|279.6|279.5|4611
1614948620000|2021-03-05 12:50:20|279.7|279.6|279.7|279.5|279.7|279.6|279.6|279.5|3265
1614948630000|2021-03-05 12:50:30||279.6||279.6||279.6||279.6|0
1614948650000|2021-03-05 12:50:50|279.8||279.8||279.8||279.7||3026
1614948660000|2021-03-05 12:51:00||279.7||279.7||279.7||279.7|0
1614948700000|2021-03-05 12:51:40|279.9|279.8|279.9|279.8|279.9|279.8|279.9|279.8|0
1614948730000|2021-03-05 12:52:10|||||||||100
1614948770000|2021-03-05 12:52:50|280.1|279.9|279.9|279.8|280.1|279.9|279.9|279.8|117350
1614948780000|2021-03-05 12:53:00|279.8|279.7|279.9|279.8|279.9|279.8|279.8|279.7|3651
1614948790000|2021-03-05 12:53:10|280|279.9|279.4|279.3|280.1|279.9|279.3|279|243140
1614948800000|2021-03-05 12:53:20|279.5|279.4|279.4|279.3|279.6|279.4|279.4|279.2|26145
1614948820000|2021-03-05 12:53:40|279.5|279.4|279.7|279.5|279.8|279.6|279.4|279.4|81175
1614948830000|2021-03-05 12:53:50|279.6|279.6|279.6|279.5|279.7|279.6|279.6|279.5|5092
1614948840000|2021-03-05 12:54:00|279.5|279.4|279.6|279.4|279.6|279.4|279.5|279.4|2860
1614948870000|2021-03-05 12:54:30|279.5||279.5||279.5||279.5||0
1614948880000|2021-03-05 12:54:40|279.6|279.5|279.6|279.5|279.6|279.5|279.6|279.5|835
1614948920000|2021-03-05 12:55:20|279.7|279.6|279.6|279.5|279.7|279.6|279.6|279.5|26462
1614948940000|2021-03-05 12:55:40|279.7|279.6|279.8|279.6|279.8|279.6|279.7|279.6|4665
1614948950000|2021-03-05 12:55:50|279.7||279.7||279.7||279.7||0
1614948970000|2021-03-05 12:56:10|279.8|279.7|279.8|279.7|280|279.9|279.7|279.6|74965
1614948980000|2021-03-05 12:56:20|279.9|279.8|279.8|279.7|280|279.8|279.8|279.7|20862
1614948990000|2021-03-05 12:56:30|279.7|279.6|279.7|279.6|279.7|279.6|279.7|279.5|24690
1614949000000|2021-03-05 12:56:40|279.8||279.8||279.8||279.7||0
1614949010000|2021-03-05 12:56:50|279.7|279.7|279.8|279.7|279.8|279.7|279.7|279.6|5996
1614949020000|2021-03-05 12:57:00|280|279.9|280|279.9|280.1|279.9|279.9|279.8|140082
1614949030000|2021-03-05 12:57:10|280.1|279.8|279.9|279.8|280.1|279.9|279.9|279.7|119540
1614949040000|2021-03-05 12:57:20|279.8|279.7|279.6|279.4|279.9|279.8|279.5|279.3|189595
1614949050000|2021-03-05 12:57:30|279.5|279.2|279.6|279.4|279.9|279.7|279.5|279.2|98809
1614949060000|2021-03-05 12:57:40|279.7|279.5|279.6|279.5|279.7|279.5|279.6|279.5|15711
1614949070000|2021-03-05 12:57:50|279.7|279.6|279.9|279.7|279.9|279.8|279.6|279.6|21275
1614949080000|2021-03-05 12:58:00|280|279.8|279.9|279.8|280|279.8|279.9|279.7|10233
1614949090000|2021-03-05 12:58:10|280||280||280||280||0
1614949110000|2021-03-05 12:58:30|280.1|279.9|280|279.8|280.1|279.9|279.9|279.8|20809
1614949120000|2021-03-05 12:58:40||279.9||279.9||279.9||279.9|0
1614949190000|2021-03-05 12:59:50|280.1||280||280.1||280||10000
1614949200000|2021-03-05 13:00:00|279.9|279.8|279.8|279.6|280|279.8|279.7|279.6|31062
1614949210000|2021-03-05 13:00:10|279.9|279.7|279.8|279.7|279.9|279.7|279.8|279.6|7180
1614949220000|2021-03-05 13:00:20|||||||||2379
1614949230000|2021-03-05 13:00:30|279.7|279.6|279.8|279.7|279.8|279.7|279.7|279.6|3845
1614949240000|2021-03-05 13:00:40|279.9||279.8||279.9||279.8||3834
1614949250000|2021-03-05 13:00:50|279.9|279.8|279.8|279.7|279.9|279.8|279.7|279.6|11911
1614949260000|2021-03-05 13:01:00||279.6||279.7||279.7||279.6|0
1614949270000|2021-03-05 13:01:10|279.7|279.6|279.8|279.6|279.8|279.7|279.7|279.6|3388
1614949290000|2021-03-05 13:01:30|||||||||2000
1614949340000|2021-03-05 13:02:20||279.7||279.7||279.7||279.6|1680
1614949350000|2021-03-05 13:02:30|||||||||4832
1614949360000|2021-03-05 13:02:40|279.7|279.6|279.8|279.6|279.8|279.7|279.7|279.6|8266
1614949370000|2021-03-05 13:02:50||279.7||279.6||279.7||279.6|0
1614949390000|2021-03-05 13:03:10||279.7||279.7||279.7||279.7|0
1614949400000|2021-03-05 13:03:20||279.6||279.7||279.7||279.6|1785
1614949430000|2021-03-05 13:03:50|279.7|279.6|279.7|279.6|279.7|279.6|279.7|279.6|1869
1614949440000|2021-03-05 13:04:00|279.8|279.5|279.6|279.5|279.8|279.5|279.6|279.5|5983
1614949450000|2021-03-05 13:04:10|279.7|279.6|279.7|279.5|279.7|279.6|279.7|279.5|2725
1614949470000|2021-03-05 13:04:30|279.6||279.6||279.6||279.6||3254
1614949490000|2021-03-05 13:04:50|279.7|279.6|279.7|279.5|279.7|279.6|279.7|279.5|2000
1614949500000|2021-03-05 13:05:00|279.6||279.6||279.6||279.6||0
1614949520000|2021-03-05 13:05:20|279.5|279.4|279.6|279.4|279.6|279.5|279.5|279.4|4352
1614949560000|2021-03-05 13:06:00||279.5||279.5||279.5||279.5|0
1614949590000|2021-03-05 13:06:30|279.8|279.6|279.7|279.5|279.8|279.7|279.7|279.5|40782
1614949610000|2021-03-05 13:06:50|279.6|279.4|279.6|279.4|279.6|279.5|279.5|279.4|27053
1614949620000|2021-03-05 13:07:00|279.5||279.5||279.5||279.5||0
1614949640000|2021-03-05 13:07:20|279.6|279.5|279.5|279.4|279.6|279.5|279.5|279.4|5965
1614949650000|2021-03-05 13:07:30|279.6||279.6||279.6||279.6||1006
1614949690000|2021-03-05 13:08:10|279.5|279.3|279.4|279.3|279.6|279.3|279.4|279.3|2834
1614949700000|2021-03-05 13:08:20|279.5|279.2|279.4|279.2|279.5|279.2|279.3|279.2|13220
1614949720000|2021-03-05 13:08:40|||||||||96
1614949730000|2021-03-05 13:08:50|279.3|279.3|279.4|279.3|279.4|279.3|279.3|279.2|1254
1614949740000|2021-03-05 13:09:00|279.3|279.2|279.3|279.2|279.3|279.2|279.3|279.2|38
1614949760000|2021-03-05 13:09:20|279.4|279.3|279.4|279.2|279.4|279.3|279.3|279.2|5946
1614949780000|2021-03-05 13:09:40||279.3||279.3||279.3||279.2|0
1614949820000|2021-03-05 13:10:20|279.5|279.4|279.5|279.3|279.5|279.4|279.4|279.3|6658
1614949830000|2021-03-05 13:10:30|279.4||279.4||279.4||279.4||3600
1614949840000|2021-03-05 13:10:40||279.2||279.2||279.2||279.2|0
1614949850000|2021-03-05 13:10:50||279.3||279.2||279.3||279.2|0
1614949860000|2021-03-05 13:11:00||279.3||279.3||279.3||279.3|0
1614949870000|2021-03-05 13:11:10||279.2||279.2||279.2||279.2|0
1614949880000|2021-03-05 13:11:20||279.3||279.3||279.3||279.3|0
1614949890000|2021-03-05 13:11:30||279.2||279.2||279.2||279.2|0
1614949900000|2021-03-05 13:11:40|279.3|279.1|279.3|279.1|279.3|279.1|279.3|279.1|9574
1614949940000|2021-03-05 13:12:20|279.2|279|279.3|279.1|279.3|279.1|279.1|279|19216
1614950040000|2021-03-05 13:14:00|279.1|279|279.1|279|279.1|279|279.1|279|2739
1614950060000|2021-03-05 13:14:20|279|278.9|278.9|278.8|279|278.9|278.8|278.7|140429
1614950070000|2021-03-05 13:14:30|279|278.9|279|278.8|279|278.9|278.9|278.8|4143
1614950090000|2021-03-05 13:14:50|279.1|278.9|279.1|278.9|279.1|279|279.1|278.9|8652
1614950120000|2021-03-05 13:15:20|279|279|278.9|278.8|279|279|278.9|278.8|14001
1614950130000|2021-03-05 13:15:30|279|278.9|279|278.8|279|278.9|279|278.8|5635
1614950180000|2021-03-05 13:16:20|278.9|278.9|279|278.8|279|278.9|278.9|278.8|3072
1614950190000|2021-03-05 13:16:30|278.9||279||279||278.9||309
1614950200000|2021-03-05 13:16:40||278.9||278.9||278.9||278.8|0
1614950220000|2021-03-05 13:17:00||278.8||278.8||278.9||278.8|500
1614950240000|2021-03-05 13:17:20|278.9||278.9||278.9||278.9||0
1614950260000|2021-03-05 13:17:40|278.8|278.7|278.9|278.7|278.9|278.7|278.8|278.7|1780
1614950300000|2021-03-05 13:18:20||278.8||278.8||278.8||278.8|0
1614950310000|2021-03-05 13:18:30||278.7||278.7||278.7||278.7|0
1614950320000|2021-03-05 13:18:40||278.8||278.8||278.8||278.8|0
1614950340000|2021-03-05 13:19:00||278.7||278.8||278.8||278.7|0
1614950350000|2021-03-05 13:19:10||278.7||278.8||278.8||278.7|0
1614950360000|2021-03-05 13:19:20|278.8|278.7|278.8|278.7|278.9|278.8|278.8|278.7|7870
1614950380000|2021-03-05 13:19:40|278.7|278.6|278.9|278.7|278.9|278.7|278.7|278.6|24521
1614950390000|2021-03-05 13:19:50|278.8||278.9||278.9||278.8||1558
1614950400000|2021-03-05 13:20:00||278.8||278.7||278.8||278.7|836
1614950410000|2021-03-05 13:20:10||278.8||278.7||278.8||278.7|1000
1614950440000|2021-03-05 13:20:40||278.8||278.8||278.8||278.8|0
1614950510000|2021-03-05 13:21:50|279|278.9|279|278.9|279.1|278.9|279|278.9|3057
1614950530000|2021-03-05 13:22:10|278.9|278.8|278.9|278.8|278.9|278.8|278.9|278.8|3866
1614950550000|2021-03-05 13:22:30|279||279||279||278.9||1099
1614950630000|2021-03-05 13:23:50||278.9||278.9||278.9||278.9|0
1614950650000|2021-03-05 13:24:10|278.9|278.8|279|278.8|279|278.8|278.9|278.8|1480
1614950660000|2021-03-05 13:24:20|278.9||278.9||278.9||278.9||0
1614950680000|2021-03-05 13:24:40|278.8|278.7|278.9|278.7|278.9|278.7|278.8|278.7|5807
1614950710000|2021-03-05 13:25:10|278.8|278.6|278.9|278.8|278.9|278.8|278.8|278.6|4433
1614950720000|2021-03-05 13:25:20||278.7||278.7||278.7||278.7|0
1614950740000|2021-03-05 13:25:40|279|278.8|279.1|278.9|279.2|279.1|279|278.8|67139
1614950810000|2021-03-05 13:26:50|279.2|279|279.1|278.9|279.2|279.1|279.1|278.9|8241
1614950820000|2021-03-05 13:27:00|279.2|279|279.3|279.2|279.3|279.2|279.2|279|13342
1614950830000|2021-03-05 13:27:10|279.4|279.1|279.4|279.3|279.4|279.3|279.3|279.1|19898
1614950840000|2021-03-05 13:27:20||279.2||279.3||279.3||279.2|4000
1614950870000|2021-03-05 13:27:50|279.3|279.2|279.4|279.3|279.4|279.3|279.3|279.2|4753
1614950900000|2021-03-05 13:28:20|279.3|279.2|279.2|279.1|279.3|279.2|279.2|279.1|8726
1614950930000|2021-03-05 13:28:50|279.1|279|279.1|279|279.2|279.1|279.1|279|5655
1614950990000|2021-03-05 13:29:50|279.2|279.1|279.2|279|279.2|279.1|279.1|279|9703
1614951000000|2021-03-05 13:30:00||278.9||278.9||279||278.9|1374
1614951010000|2021-03-05 13:30:10|279.1|278.8|278.5|278.3|279.1|278.8|278.3|278.1|180981
1614951020000|2021-03-05 13:30:20|278.6|278.4|278.7|278.5|278.8|278.6|278.5|278.3|6356
1614951030000|2021-03-05 13:30:30|278.8|278.6|278.9|278.7|278.9|278.8|278.8|278.6|5384
1614951040000|2021-03-05 13:30:40|279|278.8|279|278.8|279.1|278.9|279|278.8|14588
1614951050000|2021-03-05 13:30:50|279.1||279||279.1||279||3515
1614951060000|2021-03-05 13:31:00|278.9|278.7|279|278.8|279|278.8|278.8|278.7|6701
1614951070000|2021-03-05 13:31:10|278.9|278.7|278.9|278.7|278.9|278.8|278.9|278.7|4
1614951080000|2021-03-05 13:31:20|278.8|278.8|279|278.8|279|278.8|278.8|278.8|1256
1614951090000|2021-03-05 13:31:30|278.9|278.7|279|278.8|279|278.8|278.9|278.7|0
1614951100000|2021-03-05 13:31:40|278.9|278.7|279|278.8|279|278.8|278.9|278.7|0
1614951110000|2021-03-05 13:31:50|278.9|278.7|278.9|278.7|278.9|278.8|278.8|278.7|3001
1614951120000|2021-03-05 13:32:00||278.8||278.7||278.8||278.7|0
1614951130000|2021-03-05 13:32:10|278.8||278.8||278.8||278.8||0
1614951140000|2021-03-05 13:32:20|278.7|278.6|278.7|278.5|278.7|278.7|278.6|278.5|5858
1614951150000|2021-03-05 13:32:30||278.6||278.5||278.6||278.5|10000
1614951160000|2021-03-05 13:32:40|278.6|278.4|278.5|278.3|278.6|278.5|278.5|278.3|5790
1614951170000|2021-03-05 13:32:50|278.4|278.2|278.4|278.3|278.5|278.4|278.4|278.2|2077
1614951180000|2021-03-05 13:33:00|278.5|278.4|278.5|278.3|278.5|278.4|278.5|278.3|0
1614951200000|2021-03-05 13:33:20|278.6|278.4|278.6|278.4|278.6|278.5|278.6|278.4|6811
1614951210000|2021-03-05 13:33:30|278.5|278.5|278.5|278.3|278.5|278.5|278.5|278.3|368
1614951220000|2021-03-05 13:33:40|278.6|278.4|278.7|278.5|278.7|278.5|278.6|278.4|1057
1614951240000|2021-03-05 13:34:00|278.8|278.6|278.8|278.6|278.8|278.6|278.8|278.6|0
1614951250000|2021-03-05 13:34:10|278.9|278.7|278.9|278.7|278.9|278.7|278.8|278.7|0
1614951260000|2021-03-05 13:34:20|278.8|278.6|278.8|278.6|278.8|278.7|278.8|278.6|1116
1614951270000|2021-03-05 13:34:30|278.7|278.7|278.8|278.6|278.8|278.7|278.7|278.6|6
1614951290000|2021-03-05 13:34:50|278.9|278.7|278.9|278.7|278.9|278.7|278.9|278.7|0
1614951300000|2021-03-05 13:35:00|278.8|278.6|278.9|278.7|278.9|278.7|278.8|278.6|0
1614951310000|2021-03-05 13:35:10|278.8|278.8|278.8|278.6|278.8|278.8|278.8|278.6|0
1614951320000|2021-03-05 13:35:20|278.9|278.7|279|278.8|279|278.8|278.9|278.7|0
1614951330000|2021-03-05 13:35:30|278.9|278.9|279|278.8|279|278.9|278.9|278.8|1255
1614951340000|2021-03-05 13:35:40|279.1|278.9|279.1|278.9|279.2|278.9|279|278.9|12240
1614951350000|2021-03-05 13:35:50|279.2|279|279.2|279|279.2|279.1|279.2|279|68
1614951360000|2021-03-05 13:36:00|279.1||279.2||279.2||279.1||875
1614951400000|2021-03-05 13:36:40|279.1|279.1|279.2|279.1|279.2|279.1|279.1|279.1|0
1614951410000|2021-03-05 13:36:50|279.3|279|279.3|279.1|279.3|279.1|279.3|279|2552
1614951420000|2021-03-05 13:37:00|279.4|279.2|279.4|279.2|279.4|279.2|279.4|279.1|1008
1614951430000|2021-03-05 13:37:10|279.3|279.1|279.3|279.1|279.4|279.2|279.2|279|20172
1614951440000|2021-03-05 13:37:20|279.2|279|279.1|278.9|279.2|279|279|278.9|5636
1614951470000|2021-03-05 13:37:50|279|278.8|278.8|278.6|279|278.9|278.7|278.6|18538
1614951480000|2021-03-05 13:38:00|278.9|278.7|278.8|278.7|278.9|278.7|278.7|278.6|20724
1614951500000|2021-03-05 13:38:20|278.9|278.8|278.9|278.7|278.9|278.8|278.8|278.7|3990
1614951510000|2021-03-05 13:38:30||278.8||278.8||278.8||278.7|0
1614951520000|2021-03-05 13:38:40|279|278.9|278.9|278.8|279|278.9|278.9|278.8|8400
1614951540000|2021-03-05 13:39:00|278.8|278.7|278.9|278.8|278.9|278.8|278.8|278.7|5616
1614951550000|2021-03-05 13:39:10|279|278.7|279|278.8|279|278.8|278.9|278.7|3474
1614951560000|2021-03-05 13:39:20|278.9||278.9||278.9||278.9||0
1614951600000|2021-03-05 13:40:00|278.8|278.7|278.8|278.6|278.9|278.7|278.7|278.6|18213
1614951630000|2021-03-05 13:40:30|278.9|278.7|278.8|278.7|278.9|278.8|278.8|278.7|3127
1614951650000|2021-03-05 13:40:50|||||||||21
1614951660000|2021-03-05 13:41:00||278.6||278.7||278.7||278.6|1256
1614951680000|2021-03-05 13:41:20|278.9|278.8|278.8|278.7|278.9|278.8|278.8|278.7|2783
1614951690000|2021-03-05 13:41:30|278.9|278.8|278.9|278.7|278.9|278.8|278.9|278.7|2893
1614951700000|2021-03-05 13:41:40|279|278.8|278.9|278.8|279|278.9|278.9|278.8|9956
1614951750000|2021-03-05 13:42:30|279|278.9|279.2|279|279.2|279|279|278.8|12619
1614951760000|2021-03-05 13:42:40|279.1||279.2||279.2||279.1||0
1614951770000|2021-03-05 13:42:50||279.1||279||279.1||279|0
1614951790000|2021-03-05 13:43:10|279.3|279.1|279.3|279.1|279.3|279.1|279.3|279.1|0
1614951800000|2021-03-05 13:43:20|279.2||279.2||279.2||279.2||0
1614951820000|2021-03-05 13:43:40|||||||||2868
1614951830000|2021-03-05 13:43:50|279.1|279|279.1|279|279.1|279|279.1|279|2389
1614951840000|2021-03-05 13:44:00|279|278.9|279|278.9|279|278.9|279|278.9|2105
1614951850000|2021-03-05 13:44:10|278.9|278.8|278.9|278.8|279|278.8|278.9|278.8|3133
1614951860000|2021-03-05 13:44:20|278.8|278.7|278.9|278.8|279|278.8|278.8|278.7|23781
1614951870000|2021-03-05 13:44:30|||||||||185
1614951890000|2021-03-05 13:44:50|279||278.9||279||278.9||1836
1614951900000|2021-03-05 13:45:00|||||||||3304
1614951910000|2021-03-05 13:45:10|279||278.9||279||278.9||1836
1614951920000|2021-03-05 13:45:20|279||279||279||279||0
1614951930000|2021-03-05 13:45:30||278.9||278.9||278.9||278.9|2768
1614951940000|2021-03-05 13:45:40|279.1|279|279.1|279|279.2|279.1|279.1|278.9|105002
1614951960000|2021-03-05 13:46:00|279.2|279.1|279.2|279.1|279.2|279.1|279.1|279|11057
1614951970000|2021-03-05 13:46:10||279||279.1||279.1||279|6917
1614951990000|2021-03-05 13:46:30|279.1|279|279.1|279|279.1|279|279.1|279|9952
1614952010000|2021-03-05 13:46:50|279|278.9|279.1|279|279.1|279|279|278.9|8254
1614952020000|2021-03-05 13:47:00|279|278.9|279|278.9|279.1|278.9|279|278.9|3004
1614952030000|2021-03-05 13:47:10|279.1|279|279.1|279|279.1|279|279.1|279|4294
1614952040000|2021-03-05 13:47:20|279|278.9|279.1|279|279.1|279|279|278.9|750
1614952050000|2021-03-05 13:47:30||278.9||279||279||278.9|0
1614952080000|2021-03-05 13:48:00|279|278.9|279.1|279|279.1|279|279|278.9|1122
1614952100000|2021-03-05 13:48:20|279|278.9|279.1|279|279.1|279|279|278.9|11284
1614952120000|2021-03-05 13:48:40|279.2|279.1|279.2|279|279.3|279.1|279.2|279|16657
1614952130000|2021-03-05 13:48:50|279.1|278.9|279.1|279|279.2|279|279|278.9|5693
1614952140000|2021-03-05 13:49:00|279|278.9|279|278.9|279|278.9|279|278.9|0
1614952150000|2021-03-05 13:49:10|279.1|279|279.1|279|279.1|279|279|278.9|5167
1614952160000|2021-03-05 13:49:20|279.2||279.2||279.2||279.2||5497
1614952170000|2021-03-05 13:49:30||279.1||279.1||279.1||279|2713
1614952180000|2021-03-05 13:49:40|279.3||279.3||279.3||279.3||0
1614952200000|2021-03-05 13:50:00|279.2|279|279.1|279|279.2|279|279.1|278.9|0
1614952210000|2021-03-05 13:50:10|279|278.9|279|278.9|279|278.9|279|278.9|1255
1614952220000|2021-03-05 13:50:20|278.9|278.8|278.9|278.8|278.9|278.8|278.9|278.8|1900
1614952240000|2021-03-05 13:50:40|279|278.9|279|278.8|279|278.9|278.9|278.8|31713
1614952250000|2021-03-05 13:50:50||278.9||278.9||278.9||278.9|0
1614952260000|2021-03-05 13:51:00|278.9|278.8|278.9|278.8|279|278.8|278.9|278.8|1255
1614952270000|2021-03-05 13:51:10|279|278.9|279|278.9|279|278.9|279|278.9|1705
1614952280000|2021-03-05 13:51:20||278.8||278.8||278.8||278.8|0
1614952290000|2021-03-05 13:51:30||278.9||278.9||278.9||278.9|0
1614952340000|2021-03-05 13:52:20|278.9|278.8|278.9|278.8|278.9|278.8|278.9|278.8|5054
1614952380000|2021-03-05 13:53:00|279|278.9|279|278.9|279|278.9|279|278.8|9529
1614952390000|2021-03-05 13:53:10|278.9|278.8|279|278.8|279|278.8|278.9|278.8|0
1614952400000|2021-03-05 13:53:20||278.9||278.9||278.9||278.8|2776
1614952410000|2021-03-05 13:53:30|279.1|279|279.2|279|279.2|279|279.1|279|28995
1614952420000|2021-03-05 13:53:40|279.1|279.1|279.2|279.1|279.3|279.2|279.1|279.1|2120
1614952430000|2021-03-05 13:53:50|279.3|279.2|279.3|279.1|279.3|279.2|279.3|279.1|803
1614952440000|2021-03-05 13:54:00|279.4|279.2|279.3|279.2|279.4|279.2|279.3|279.2|0
1614952480000|2021-03-05 13:54:40|279.4|279.3|279.3|279.2|279.4|279.3|279.3|279.2|4857
1614952500000|2021-03-05 13:55:00|279.4||279.3||279.4||279.3||0
1614952520000|2021-03-05 13:55:20|279.4|279.3|279.5|279.4|279.6|279.5|279.4|279.3|10559
1614952530000|2021-03-05 13:55:30|279.4|279.3|279.6|279.4|279.6|279.4|279.4|279.3|10434
1614952540000|2021-03-05 13:55:40|279.5|279.5|279.5|279.4|279.6|279.5|279.5|279.4|80
1614952580000|2021-03-05 13:56:20|279.7|279.5|279.5|279.4|279.7|279.6|279.5|279.4|36141
1614952590000|2021-03-05 13:56:30|279.4|279.3|279.6|279.5|279.7|279.6|279.4|279.3|55234
1614952600000|2021-03-05 13:56:40|279.5|279.4|279.4|279.2|279.6|279.4|279.3|279.2|27900
1614952610000|2021-03-05 13:56:50|279.3|279.3|279.2|279.1|279.4|279.3|279.2|279|27895
1614952620000|2021-03-05 13:57:00|279.3|279.2|279.3|279.1|279.3|279.2|279.3|279.1|2287
1614952660000|2021-03-05 13:57:40|279.4|279.2|279.4|279.2|279.4|279.3|279.4|279.2|1945
1614952670000|2021-03-05 13:57:50||279.3||279.2||279.3||279.2|0
1614952680000|2021-03-05 13:58:00||279.3||279.3||279.3||279.2|2250
1614952690000|2021-03-05 13:58:10|279.3|279.2|279.3|279.1|279.3|279.2|279.3|279.1|31
1614952710000|2021-03-05 13:58:30|279.2||279.3||279.3||279.2||0
1614952720000|2021-03-05 13:58:40|279.4|279.2|279.4|279.2|279.4|279.2|279.3|279.2|3238
1614952730000|2021-03-05 13:58:50||279.3||279.2||279.3||279.2|750
1614952740000|2021-03-05 13:59:00|279.5|279.3|279.4|279.2|279.5|279.3|279.4|279.2|1835
1614952760000|2021-03-05 13:59:20|||||||||312
1614952780000|2021-03-05 13:59:40||279.3||279.2||279.3||279.2|0
1614952800000|2021-03-05 14:00:00|279.3||279.3||279.4||279.3||0
1614952810000|2021-03-05 14:00:10|||||||||6920
1614952820000|2021-03-05 14:00:20|279.4|279.3|279.4|279.3|279.4|279.3|279.4|279.3|0
1614952830000|2021-03-05 14:00:30|279.5|279.4|279.5|279.3|279.5|279.4|279.5|279.3|3920
1614952850000|2021-03-05 14:00:50|279.4||279.5||279.5||279.4||45
1614952880000|2021-03-05 14:01:20|279.4|279.4|279.5|279.3|279.5|279.4|279.4|279.3|1500
1614952890000|2021-03-05 14:01:30||279.4||279.4||279.4||279.3|0
1614952910000|2021-03-05 14:01:50|279.4|279.3|279.4|279.3|279.5|279.3|279.4|279.3|15089
1614952940000|2021-03-05 14:02:20|279.5|279.4|279.5|279.4|279.5|279.4|279.5|279.4|715
1614952950000|2021-03-05 14:02:30||279.3||279.3||279.4||279.3|0
1614952960000|2021-03-05 14:02:40||279.4||279.4||279.4||279.4|0
1614952970000|2021-03-05 14:02:50|279.6|279.5|279.6|279.5|279.6|279.5|279.6|279.5|2653
1614953020000|2021-03-05 14:03:40|279.7|279.6|279.8|279.7|279.8|279.7|279.7|279.6|3177
1614953030000|2021-03-05 14:03:50|279.7|279.6|279.6|279.4|279.7|279.6|279.6|279.4|14942
1614953040000|2021-03-05 14:04:00|279.5||279.6||279.6||279.5||0
1614953050000|2021-03-05 14:04:10|279.5||279.5||279.5||279.5||0
1614953060000|2021-03-05 14:04:20|||||||||370
1614953070000|2021-03-05 14:04:30|279.4|279.3|279.4|279.3|279.5|279.4|279.4|279.3|916
1614953160000|2021-03-05 14:06:00|279.3|279.2|279.3|279.2|279.3|279.2|279.3|279.2|12551
1614953170000|2021-03-05 14:06:10|279.4|279.3|279.4|279.3|279.4|279.3|279.4|279.2|3907
1614953180000|2021-03-05 14:06:20||279.2||279.3||279.3||279.2|0
1614953220000|2021-03-05 14:07:00|279.5|279.4|279.5|279.3|279.5|279.4|279.4|279.3|8917
1614953240000|2021-03-05 14:07:20|279.4|279.4|279.5|279.3|279.5|279.4|279.4|279.3|0
1614953250000|2021-03-05 14:07:30|279.4||279.4||279.4||279.4||1452
1614953260000|2021-03-05 14:07:40|279.5|279.4|279.5|279.3|279.5|279.4|279.5|279.3|0
1614953290000|2021-03-05 14:08:10|279.4|279.2|279.3|279.2|279.4|279.2|279.3|279.2|4641
1614953300000|2021-03-05 14:08:20|279.4|279.3|279.4|279.2|279.4|279.3|279.4|279.2|2196
1614953310000|2021-03-05 14:08:30||279.3||279.2||279.3||279.2|0
1614953330000|2021-03-05 14:08:50|279.5|279.3|279.5|279.3|279.5|279.3|279.5|279.3|3270
1614953430000|2021-03-05 14:10:30||279.4||279.4||279.4||279.4|0
1614953510000|2021-03-05 14:11:50|||||||||1
1614953520000|2021-03-05 14:12:00|279.4|279.3|279.5|279.3|279.5|279.3|279.4|279.3|7993
1614953530000|2021-03-05 14:12:10|279.4|279.4|279.5|279.3|279.5|279.4|279.4|279.3|1
1614953540000|2021-03-05 14:12:20|279.4||279.4||279.4||279.4||0
1614953550000|2021-03-05 14:12:30||279.2||279.3||279.3||279.2|1864
1614953570000|2021-03-05 14:12:50||279.2||279.2||279.2||279.2|0
1614953580000|2021-03-05 14:13:00|279.3||279.3||279.3||279.3||0
1614953590000|2021-03-05 14:13:10|279.4|279.3|279.4|279.2|279.4|279.3|279.4|279.2|4336
1614953610000|2021-03-05 14:13:30||279.3||279.2||279.3||279.2|0
1614953620000|2021-03-05 14:13:40||279.3||279.3||279.3||279.3|2000
1614953630000|2021-03-05 14:13:50||279.2||279.2||279.2||279.2|0
1614953640000|2021-03-05 14:14:00|279.3|279.3|279.4|279.2|279.4|279.3|279.3|279.2|7070
1614953650000|2021-03-05 14:14:10||279.3||279.2||279.3||279.2|0
1614953670000|2021-03-05 14:14:30||279.3||279.2||279.3||279.2|0
1614953680000|2021-03-05 14:14:40|279.3||279.3||279.3||279.3||0
1614953700000|2021-03-05 14:15:00|279.2|279.1|279.3|279.2|279.3|279.2|279.2|279.1|36435
1614953710000|2021-03-05 14:15:10|279.4|279.3|279.4|279.2|279.4|279.3|279.4|279.2|8343
1614953730000|2021-03-05 14:15:30||279.3||279.3||279.3||279.3|0
1614953750000|2021-03-05 14:15:50|279.5||279.5||279.5||279.4||14310
1614953760000|2021-03-05 14:16:00|279.4|279.2|279.4|279.2|279.4|279.3|279.3|279.1|14992
1614953800000|2021-03-05 14:16:40|279.3||279.3||279.3||279.3||0
1614953810000|2021-03-05 14:16:50|279.4||279.4||279.4||279.4||0
1614953870000|2021-03-05 14:17:50|279.3||279.3||279.3||279.3||0
1614953880000|2021-03-05 14:18:00|||||||||2990
1614953890000|2021-03-05 14:18:10|279.4|279.3|279.4|279.2|279.4|279.3|279.4|279.2|50
1614953930000|2021-03-05 14:18:50|279.3|279.1|279.3|279.1|279.3|279.2|279.2|279.1|23770
1614953950000|2021-03-05 14:19:10||279.2||279.1||279.2||279.1|1271
1614953960000|2021-03-05 14:19:20||279.2||279.1||279.2||279.1|2354
1614953980000|2021-03-05 14:19:40|279.4|279.2|279.3|279.1|279.4|279.2|279.2|279.1|44152
1614953990000|2021-03-05 14:19:50|279.4|279.2|279.3|279.1|279.4|279.2|279.3|279.1|18176
1614954020000|2021-03-05 14:20:20|279.2||279.2||279.2||279.2||1415
1614954070000|2021-03-05 14:21:10|279.1|279|279.1|279|279.1|279|279.1|279|15677
1614954080000|2021-03-05 14:21:20|279|278.9|279|278.9|279|278.9|279|278.9|12258
1614954100000|2021-03-05 14:21:40|279.1|279|279.1|278.9|279.1|279|279.1|278.9|3362
1614954130000|2021-03-05 14:22:10|279||279||279||279||0
1614954140000|2021-03-05 14:22:20|279.1||279||279.1||279||0
1614954180000|2021-03-05 14:23:00||278.8||278.9||278.9||278.8|10672
1614954260000|2021-03-05 14:24:20|278.9|278.8|279|278.8|279|278.9|278.9|278.8|20508
1614954270000|2021-03-05 14:24:30|278.9|278.9|278.9|278.8|279|278.9|278.9|278.8|94
1614954290000|2021-03-05 14:24:50|278.8|278.7|278.8|278.7|278.8|278.8|278.8|278.7|5048
1614954310000|2021-03-05 14:25:10|278.9||278.9||278.9||278.9||4442
1614954320000|2021-03-05 14:25:20||278.8||278.7||278.8||278.7|0
1614954350000|2021-03-05 14:25:50||278.8||278.8||278.8||278.8|0
1614954400000|2021-03-05 14:26:40|279|278.9|279.1|279|279.1|279|279|278.9|15381
1614954450000|2021-03-05 14:27:30|||||||||31
1614954460000|2021-03-05 14:27:40|279|278.9|279|278.9|279|278.9|279|278.9|1768
1614954470000|2021-03-05 14:27:50|278.9|278.8|278.9|278.8|278.9|278.8|278.9|278.8|2007
1614954480000|2021-03-05 14:28:00|278.8|278.7|278.9|278.7|278.9|278.7|278.8|278.7|5110
1614954490000|2021-03-05 14:28:10||278.8||278.8||278.8||278.8|0
1614954560000|2021-03-05 14:29:20|279|278.9|279|278.9|279|278.9|279|278.9|8648
1614954580000|2021-03-05 14:29:40|||||||||5226
1614954600000|2021-03-05 14:30:00|278.9|278.8|278.9|278.7|279|278.8|278.8|278.7|6225
1614954610000|2021-03-05 14:30:10|278.8|278.8|278.8|278.7|278.9|278.8|278.8|278.7|5124
1614954630000|2021-03-05 14:30:30|278.7|278.6|278.7|278.6|278.8|278.6|278.7|278.6|6576
1614954640000|2021-03-05 14:30:40|278.6|278.5|278.6|278.5|278.6|278.5|278.6|278.5|2500
1614954650000|2021-03-05 14:30:50|278.5|278.4|278.5|278.4|278.6|278.5|278.5|278.4|8605
1614954660000|2021-03-05 14:31:00|278.4|278.3|278.4|278.3|278.5|278.3|278.4|278.3|2379
1614954670000|2021-03-05 14:31:10|278.5|278.4|278.5|278.3|278.5|278.4|278.4|278.3|7814
1614954680000|2021-03-05 14:31:20|278.6|278.4|278.7|278.5|278.7|278.5|278.5|278.4|5205
1614954690000|2021-03-05 14:31:30|278.6|278.4|278.6|278.5|278.7|278.5|278.5|278.4|1459
1614954700000|2021-03-05 14:31:40|278.5|278.4|278.6|278.4|278.6|278.4|278.5|278.4|36
1614954710000|2021-03-05 14:31:50|278.5|278.3|278.5|278.4|278.5|278.4|278.5|278.3|0
1614954720000|2021-03-05 14:32:00|278.4|278.3|278.3|278.2|278.4|278.3|278.3|278.2|5867
1614954730000|2021-03-05 14:32:10|278.4|278.3|278.3|278.2|278.4|278.3|278.3|278.2|6231
1614954750000|2021-03-05 14:32:30|278.4|278.3|278.4|278.2|278.4|278.3|278.4|278.2|0
1614954760000|2021-03-05 14:32:40|278.3|278.3|278.4|278.3|278.4|278.3|278.3|278.3|0
1614954770000|2021-03-05 14:32:50|278.3|278.2|278.4|278.2|278.4|278.3|278.3|278.2|3498
1614954780000|2021-03-05 14:33:00|278.3||278.3||278.4||278.3||0
1614954800000|2021-03-05 14:33:20|278.4|278.3|278.3|278.2|278.4|278.3|278.3|278.2|5999
1614954830000|2021-03-05 14:33:50|278.4|278.3|278.4|278.3|278.4|278.3|278.4|278.3|2782
1614954840000|2021-03-05 14:34:00||278.2||278.2||278.2||278.2|1959
1614954850000|2021-03-05 14:34:10|278.3||278.4||278.4||278.3||0
1614954860000|2021-03-05 14:34:20|278.3|278.3|278.3|278.2|278.4|278.3|278.3|278.2|3656
1614954880000|2021-03-05 14:34:40|278.4|278.3|278.4|278.2|278.4|278.3|278.4|278.2|2726
1614954890000|2021-03-05 14:34:50||278.3||278.3||278.3||278.3|0
1614954910000|2021-03-05 14:35:10|278.5|278.4|278.5|278.4|278.5|278.4|278.5|278.4|2013
1614954950000|2021-03-05 14:35:50|278.6|278.5|278.4|278.3|278.6|278.5|278.4|278.3|18346
1614954960000|2021-03-05 14:36:00|278.5|278.4|278.6|278.5|278.6|278.5|278.4|278.3|14918
1614954980000|2021-03-05 14:36:20|278.5|278.4|278.6|278.5|278.6|278.5|278.5|278.4|1602
1614954990000|2021-03-05 14:36:30|278.5|278.4|278.6|278.4|278.6|278.5|278.5|278.4|0
1614955020000|2021-03-05 14:37:00|278.5||278.6||278.6||278.5||0
1614955030000|2021-03-05 14:37:10|278.5|278.3|278.6|278.4|278.6|278.5|278.5|278.3|10179
1614955040000|2021-03-05 14:37:20|278.5|278.3|278.5|278.3|278.5|278.3|278.5|278.3|1553
1614955050000|2021-03-05 14:37:30||278.4||278.4||278.4||278.4|0
1614955060000|2021-03-05 14:37:40|278.6|278.5|278.6|278.4|278.6|278.5|278.6|278.4|2596
1614955070000|2021-03-05 14:37:50||278.5||278.5||278.5||278.5|0
1614955090000|2021-03-05 14:38:10|278.5|278.4|278.6|278.4|278.6|278.4|278.5|278.4|1417
1614955100000|2021-03-05 14:38:20|278.5|278.3|278.4|278.3|278.5|278.4|278.4|278.3|2389
1614955110000|2021-03-05 14:38:30|278.5|278.2|278.5|278.4|278.6|278.4|278.5|278.2|10730
1614955120000|2021-03-05 14:38:40||278.3||278.3||278.4||278.3|0
1614955130000|2021-03-05 14:38:50||278.4||278.4||278.4||278.4|0
1614955140000|2021-03-05 14:39:00|278.6||278.5||278.6||278.5||0
1614955150000|2021-03-05 14:39:10|278.4|278.3|278.5|278.4|278.5|278.4|278.4|278.3|5
1614955180000|2021-03-05 14:39:40|278.4|278.3|278.4|278.3|278.4|278.3|278.4|278.3|1845
1614955210000|2021-03-05 14:40:10|278.3|278.2|278.3|278.2|278.3|278.2|278.3|278.2|930
1614955220000|2021-03-05 14:40:20|278.4|278.3|278.4|278.3|278.4|278.3|278.4|278.3|7955
1614955230000|2021-03-05 14:40:30|278.5||278.5||278.5||278.5||347
1614955240000|2021-03-05 14:40:40||278.4||278.4||278.4||278.3|1500
1614955250000|2021-03-05 14:40:50|278.6||278.6||278.6||278.6||0
1614955260000|2021-03-05 14:41:00||278.5||278.4||278.5||278.4|2489
1614955270000|2021-03-05 14:41:10|278.5|278.5|278.5|278.4|278.6|278.5|278.5|278.4|738
1614955290000|2021-03-05 14:41:30|278.9|278.5|278.6|278.5|278.9|278.7|278.6|278.5|86219
1614955300000|2021-03-05 14:41:40|278.5|278.4|278.5|278.3|278.6|278.4|278.4|278.3|19809
1614955310000|2021-03-05 14:41:50||278.4||278.3||278.4||278.3|0
1614955320000|2021-03-05 14:42:00||278.4||278.4||278.4||278.4|0
1614955330000|2021-03-05 14:42:10|278.6|278.5|278.7|278.5|278.7|278.6|278.6|278.4|23792
1614955340000|2021-03-05 14:42:20||278.6||278.6||278.6||278.6|700
1614955370000|2021-03-05 14:42:50||278.5||278.5||278.5||278.5|1000
1614955380000|2021-03-05 14:43:00|278.6|278.4|278.5|278.4|278.6|278.4|278.5|278.3|27258
1614955390000|2021-03-05 14:43:10|278.6|278.5|278.7|278.5|278.7|278.6|278.6|278.5|10196
1614955400000|2021-03-05 14:43:20|278.6|278.4|278.4|278.3|278.6|278.4|278.3|278.1|64119
1614955420000|2021-03-05 14:43:40|278.5|278.4|278.4|278.3|278.5|278.4|278.4|278.3|419
1614955430000|2021-03-05 14:43:50|278.3|278.2|278.6|278.4|278.6|278.5|278.3|278.2|23860
1614955440000|2021-03-05 14:44:00|278.5||278.5||278.5||278.5||0
1614955450000|2021-03-05 14:44:10|278.6|278.5|278.5|278.4|278.6|278.5|278.5|278.4|1309
1614955460000|2021-03-05 14:44:20|278.6||278.6||278.6||278.6||0
1614955470000|2021-03-05 14:44:30||278.5||278.5||278.5||278.5|0
1614955480000|2021-03-05 14:44:40|278.5|278.4|278.6|278.5|278.6|278.5|278.5|278.4|3618
1614955510000|2021-03-05 14:45:10|278.5|278.4|278.5|278.4|278.6|278.4|278.5|278.4|6943
1614955520000|2021-03-05 14:45:20|278.6|278.5|278.6|278.4|278.6|278.5|278.6|278.4|1656
1614955530000|2021-03-05 14:45:30|278.5||278.6||278.6||278.5||0
1614955540000|2021-03-05 14:45:40||278.5||278.5||278.5||278.5|0
1614955550000|2021-03-05 14:45:50|278.7|278.6|278.6|278.5|278.7|278.6|278.6|278.5|14435
1614955570000|2021-03-05 14:46:10|278.7|278.6|278.7|278.6|278.7|278.6|278.7|278.5|1282
1614955580000|2021-03-05 14:46:20|278.8||278.8||278.8||278.7||4501
1614955590000|2021-03-05 14:46:30|278.9|278.7|278.8|278.7|278.9|278.7|278.8|278.7|0
1614955600000|2021-03-05 14:46:40|278.9|278.8|278.9|278.8|278.9|278.8|278.9|278.7|1583
1614955610000|2021-03-05 14:46:50|279|278.9|279|278.9|279.1|279|279|278.8|8036
1614955620000|2021-03-05 14:47:00|279.1|279|279.2|279.1|279.2|279.1|279.1|278.9|0
1614955630000|2021-03-05 14:47:10|279.1|279|279.2|279|279.2|279|279.1|279|62
1614955640000|2021-03-05 14:47:20||279.1||279.1||279.1||279.1|4542
1614955650000|2021-03-05 14:47:30|279.3|279|279.3|279.1|279.3|279.2|279.2|279|39886
1614955660000|2021-03-05 14:47:40|279.2|279|279.2|279.1|279.2|279.1|279.2|279|0
1614955670000|2021-03-05 14:47:50||279||279.1||279.1||279|0
1614955680000|2021-03-05 14:48:00|||||||||500
1614955700000|2021-03-05 14:48:20|279.1|279|279.2|279|279.2|279.1|279.1|279|9278
1614955710000|2021-03-05 14:48:30|279.1|279.1|279.2|279.1|279.2|279.1|279.1|279|3499
1614955720000|2021-03-05 14:48:40|279.3|279.2|279.2|279.1|279.3|279.2|279.2|279.1|7330
1614955730000|2021-03-05 14:48:50||279||279||279||279|6261
1614955740000|2021-03-05 14:49:00|279.1|279.1|279.1|279|279.2|279.1|279.1|279|0
1614955760000|2021-03-05 14:49:20|279.2|279.1|279.2|279|279.2|279.1|279.1|279|16859
1614955770000|2021-03-05 14:49:30|279.1||279.1||279.2||279.1||0
1614955780000|2021-03-05 14:49:40|279|278.9|279.1|278.9|279.1|279|279|278.9|10514
1614955790000|2021-03-05 14:49:50|279|278.8|278.9|278.8|279|278.8|278.9|278.8|15993
1614955800000|2021-03-05 14:50:00|279|278.9|278.9|278.8|279|278.9|278.8|278.7|15435
1614955810000|2021-03-05 14:50:10|279|278.9|279|278.8|279|278.9|278.9|278.8|917
1614955820000|2021-03-05 14:50:20|279.1|278.9|279.1|279|279.1|279|279.1|278.9|0
1614955830000|2021-03-05 14:50:30|279|278.9|279|278.8|279|278.9|278.9|278.8|2594
1614955850000|2021-03-05 14:50:50|279.1|278.9|279.1|279|279.1|279|279|278.9|0
1614955860000|2021-03-05 14:51:00|279.2||279.1||279.2||279.1||1000
1614955870000|2021-03-05 14:51:10|279.2|279.1|279.2|279.1|279.2|279.1|279.1|279.1|2000
1614955890000|2021-03-05 14:51:30|279.1|279|279.1|279|279.2|279|279.1|279|1537
1614955920000|2021-03-05 14:52:00|279.2|279.1|279.2|279|279.2|279.1|279.2|279|1462
1614955930000|2021-03-05 14:52:10|279.1||279.2||279.2||279.1||0
1614955940000|2021-03-05 14:52:20|279.1||279.2||279.2||279.1||0
1614955960000|2021-03-05 14:52:40|279.3|279.1|279.2|279.1|279.3|279.2|279.2|279.1|15373
1614955970000|2021-03-05 14:52:50|279.1|279|279.1|279|279.1|279|279.1|279|3270
1614955980000|2021-03-05 14:53:00|279|278.9|279|278.9|279.1|278.9|279|278.8|12041
1614956000000|2021-03-05 14:53:20|279.1||279||279.1||279||0
1614956010000|2021-03-05 14:53:30|279.1||279.1||279.1||279.1||1255
1614956030000|2021-03-05 14:53:50|279||279.1||279.1||279||0
1614956040000|2021-03-05 14:54:00|279||279.1||279.1||279||300
1614956050000|2021-03-05 14:54:10|279||279||279||279||0
1614956060000|2021-03-05 14:54:20|278.9|278.8|278.9|278.8|278.9|278.8|278.9|278.8|2579
1614956070000|2021-03-05 14:54:30|279|278.9|279|278.8|279|278.9|279|278.8|2502
1614956090000|2021-03-05 14:54:50|279.1|278.9|279|278.8|279.1|278.9|279|278.8|10239
1614956100000|2021-03-05 14:55:00|279.1|278.9|279.1|279|279.1|279|279|278.9|0
1614956120000|2021-03-05 14:55:20|279.2|279.1|279.1|279|279.2|279.1|279.1|279|10059
1614956130000|2021-03-05 14:55:30|279|278.9|279.1|278.9|279.1|278.9|279|278.9|1272
1614956150000|2021-03-05 14:55:50|278.9|278.8|279|278.8|279|278.9|278.9|278.8|10864
1614956160000|2021-03-05 14:56:00|279.1|278.9|279.1|278.9|279.1|278.9|279.1|278.9|0
1614956170000|2021-03-05 14:56:10|279|279|279.1|279|279.1|279|279|278.9|1255
1614956200000|2021-03-05 14:56:40|279|278.9|279|278.9|279|278.9|279|278.8|11671
1614956220000|2021-03-05 14:57:00|||||||||1000
1614956230000|2021-03-05 14:57:10||278.8||278.8||278.8||278.8|15451
1614956240000|2021-03-05 14:57:20||278.9||278.9||278.9||278.9|0
1614956250000|2021-03-05 14:57:30|||||||||1
1614956260000|2021-03-05 14:57:40||278.8||278.9||278.9||278.8|4375
1614956270000|2021-03-05 14:57:50|279.1|279|279.1|279|279.1|279|279.1|278.9|9473
1614956280000|2021-03-05 14:58:00|279.2|279.1|279.2|279.1|279.2|279.1|279.2|279|2466
1614956300000|2021-03-05 14:58:20|279.3|279.2|279.2|279.1|279.3|279.2|279.2|279.1|16431
1614956310000|2021-03-05 14:58:30|279.1|279|279.1|279|279.2|279|279.1|279|3026
1614956320000|2021-03-05 14:58:40|279.2||279.1||279.2||279.1||10105
1614956340000|2021-03-05 14:59:00|279.4|279.1|279.1|278.9|279.4|279.2|279.1|278.9|69256
1614956370000|2021-03-05 14:59:30|279|279|279.1|278.9|279.1|279|279|278.9|4944
1614956380000|2021-03-05 14:59:40||279||278.9||279||278.9|0
1614956430000|2021-03-05 15:00:30|279|279|279.1|278.9|279.1|279|279|278.9|5365
1614956440000|2021-03-05 15:00:40||279||279||279||279|0
1614956450000|2021-03-05 15:00:50|279.2|279.1|279.2|279|279.2|279.1|279.2|279|11821
1614956460000|2021-03-05 15:01:00|279.1||279.1||279.1||279.1||2005
1614956470000|2021-03-05 15:01:10|||||||||4111
1614956480000|2021-03-05 15:01:20|279.2|279.1|279.1|279|279.2|279.1|279.1|279|2763
1614956520000|2021-03-05 15:02:00|||||||||365
1614956540000|2021-03-05 15:02:20|||||||||2
1614956580000|2021-03-05 15:03:00|279|278.9|279|278.9|279.1|278.9|279|278.9|11149
1614956590000|2021-03-05 15:03:10|279.1|279|279.1|279|279.1|279|279.1|278.9|3090
1614956600000|2021-03-05 15:03:20|279|278.9|279|278.9|279.1|278.9|279|278.9|2871
1614956610000|2021-03-05 15:03:30|278.9|278.8|278.9|278.8|278.9|278.8|278.9|278.8|2216
1614956620000|2021-03-05 15:03:40|279|278.9|278.9|278.8|279|278.9|278.9|278.8|2906
1614956630000|2021-03-05 15:03:50|279|278.9|278.9|278.8|279|278.9|278.9|278.8|5055
1614956640000|2021-03-05 15:04:00|279|278.9|279|278.9|279|278.9|279|278.9|16
1614956660000|2021-03-05 15:04:20||278.8||278.8||278.9||278.8|0
1614956670000|2021-03-05 15:04:30|||||||||575
1614956700000|2021-03-05 15:05:00||278.9||278.8||278.9||278.8|0
1614956710000|2021-03-05 15:05:10||278.9||278.9||278.9||278.9|0
1614956720000|2021-03-05 15:05:20||278.8||278.8||278.8||278.8|0
1614956730000|2021-03-05 15:05:30||278.9||278.9||278.9||278.8|0
1614956740000|2021-03-05 15:05:40|279.1|279|279.2|279.1|279.2|279.1|279.1|279|14695
1614956770000|2021-03-05 15:06:10|279.3|279.2|279.2|279.1|279.3|279.2|279.2|279.1|14590
1614956780000|2021-03-05 15:06:20||279||279.1||279.1||279|0
1614956790000|2021-03-05 15:06:30||279||279.1||279.1||279|0
1614956800000|2021-03-05 15:06:40||279||279.1||279.1||279|0
1614956870000|2021-03-05 15:07:50|279.3|279.2|279.3|279.2|279.3|279.2|279.3|279.2|0
1614956880000|2021-03-05 15:08:00|279.2|279.1|279.2|279.1|279.3|279.2|279.2|279.1|17450
1614956910000|2021-03-05 15:08:30|279.3|279.2|279.2|279.1|279.3|279.2|279.2|279.1|13315
1614956920000|2021-03-05 15:08:40|||||||||152
1614956970000|2021-03-05 15:09:30|279.1|279|279.2|279.1|279.3|279.1|279.1|279|45268
1614956980000|2021-03-05 15:09:40|||||||||10000
1614956990000|2021-03-05 15:09:50|||||||||9620
1614957030000|2021-03-05 15:10:30||279||279.1||279.1||279|8391
1614957060000|2021-03-05 15:11:00||279||279||279||279|0
1614957070000|2021-03-05 15:11:10|279.1||279.2||279.2||279.1||0
1614957080000|2021-03-05 15:11:20||279.1||279.1||279.1||279.1|0
1614957090000|2021-03-05 15:11:30||279||279||279||279|256
1614957120000|2021-03-05 15:12:00|279.1|279.1|279.2|279.1|279.2|279.1|279.1|279.1|6265
1614957130000|2021-03-05 15:12:10|||||||||28
1614957140000|2021-03-05 15:12:20|279.1|278.9|279.1|278.9|279.1|279|278.9|278.8|62882
1614957150000|2021-03-05 15:12:30|||||||||538
1614957160000|2021-03-05 15:12:40|279|279|279|278.8|279|279|279|278.8|4939
1614957170000|2021-03-05 15:12:50|278.9|278.9|279|278.8|279|278.9|278.9|278.8|4043
1614957200000|2021-03-05 15:13:20||278.9||278.9||278.9||278.9|0
1614957220000|2021-03-05 15:13:40|279.1|279|279.1|278.9|279.1|279|279.1|278.9|5381
1614957250000|2021-03-05 15:14:10|279|278.8|278.9|278.8|279|278.9|278.9|278.8|24705
1614957290000|2021-03-05 15:14:50|279|278.9|279|278.8|279|278.9|278.9|278.8|3084
1614957300000|2021-03-05 15:15:00|278.9||278.9||279||278.9||2
1614957310000|2021-03-05 15:15:10|279|278.9|279|278.8|279|278.9|279|278.8|2000
1614957320000|2021-03-05 15:15:20|278.9||278.9||279||278.9||0
1614957360000|2021-03-05 15:16:00|278.8|278.7|278.8|278.7|278.9|278.7|278.8|278.7|8532
1614957370000|2021-03-05 15:16:10|278.9|278.8|278.9|278.8|278.9|278.8|278.9|278.8|51465
1614957380000|2021-03-05 15:16:20|||||||||2886
1614957430000|2021-03-05 15:17:10|279|278.9|279|278.8|279|278.9|279|278.8|12185
1614957440000|2021-03-05 15:17:20|279.1|278.9|279.1|278.9|279.2|279|279|278.9|36814
1614957470000|2021-03-05 15:17:50|279||279||279||279||0
1614957490000|2021-03-05 15:18:10|||||||||421
1614957500000|2021-03-05 15:18:20|279.1|279|279.1|278.9|279.1|279|279|278.9|11676
1614957510000|2021-03-05 15:18:30|279||279.1||279.1||279||0
1614957520000|2021-03-05 15:18:40|279|278.8|279|278.9|279|278.9|278.9|278.8|10665
1614957570000|2021-03-05 15:19:30|||||||||3111
1614957590000|2021-03-05 15:19:50|279.1|279|279.1|278.9|279.1|279|279.1|278.9|4959
1614957600000|2021-03-05 15:20:00|279||279.1||279.1||279||3814
1614957610000|2021-03-05 15:20:10|279||279.1||279.1||279||0
1614957620000|2021-03-05 15:20:20|279||279||279||279||0
1614957640000|2021-03-05 15:20:40|278.9|278.8|278.9|278.8|278.9|278.9|278.9|278.8|2788
1614957650000|2021-03-05 15:20:50|278.8|278.7|278.8|278.7|278.8|278.8|278.8|278.7|0
1614957660000|2021-03-05 15:21:00||278.6||278.7||278.7||278.6|2950
1614957670000|2021-03-05 15:21:10|278.9|278.8|278.8|278.7|278.9|278.8|278.8|278.7|875
1614957690000|2021-03-05 15:21:30|278.7|278.6|278.8|278.6|278.8|278.6|278.7|278.6|3010
1614957700000|2021-03-05 15:21:40|278.9|278.7|278.8|278.7|278.9|278.7|278.8|278.7|6787
1614957710000|2021-03-05 15:21:50|278.9||278.8||278.9||278.8||0
1614957730000|2021-03-05 15:22:10||278.6||278.7||278.7||278.6|0
1614957770000|2021-03-05 15:22:50|278.9|278.8|278.8|278.7|279.1|279|278.7|278.6|89603
1614957780000|2021-03-05 15:23:00|278.9|278.6|278.9|278.7|278.9|278.7|278.9|278.6|0
1614957790000|2021-03-05 15:23:10||278.8||278.8||278.8||278.8|50
1614957820000|2021-03-05 15:23:40|||||||||432
1614957830000|2021-03-05 15:23:50|278.8|278.7|278.8|278.7|278.9|278.8|278.8|278.7|11179
1614957840000|2021-03-05 15:24:00|278.9|278.8|278.9|278.7|278.9|278.8|278.9|278.7|1867
1614957850000|2021-03-05 15:24:10|279|278.8|279|278.8|279|278.8|279|278.8|10306
1614957860000|2021-03-05 15:24:20||278.9||278.9||278.9||278.8|0
1614957890000|2021-03-05 15:24:50||278.8||278.9||278.9||278.8|1440
1614957920000|2021-03-05 15:25:20|279.1|279|279.1|278.9|279.1|279|279|278.9|18249
1614957930000|2021-03-05 15:25:30|279.2|279|279.1|278.9|279.2|279|279.1|278.9|19727
1614957940000|2021-03-05 15:25:40|279|279|279.1|279|279.1|279|279|278.9|1689
1614957950000|2021-03-05 15:25:50|279|278.9|279.1|278.9|279.1|279|279|278.9|16458
1614957960000|2021-03-05 15:26:00|279|279|279.1|278.9|279.1|279|279|278.9|6913
1614958000000|2021-03-05 15:26:40|279|279|279.1|278.9|279.1|279|279|278.9|10
1614958010000|2021-03-05 15:26:50|279||279.1||279.1||279||1039
1614958030000|2021-03-05 15:27:10||279||278.9||279||278.9|1000
1614958040000|2021-03-05 15:27:20|279||279||279||279||0
1614958050000|2021-03-05 15:27:30|278.9|278.8|278.9|278.8|278.9|278.8|278.9|278.7|15262
1614958080000|2021-03-05 15:28:00|279|278.9|279|278.8|279|278.9|279|278.8|3234
1614958090000|2021-03-05 15:28:10|278.9|278.9|279|278.8|279|278.9|278.9|278.8|17401
1614958110000|2021-03-05 15:28:30|278.9|278.7|278.9|278.8|278.9|278.8|278.9|278.7|0
1614958120000|2021-03-05 15:28:40|279|278.9|278.9|278.8|279|278.9|278.9|278.8|2198
1614958130000|2021-03-05 15:28:50|279||278.9||279||278.9||3
1614958140000|2021-03-05 15:29:00|279|278.9|278.9|278.8|279|278.9|278.9|278.8|0
1614958190000|2021-03-05 15:29:50|278.8|278.7|278.8|278.7|278.9|278.7|278.8|278.7|9311
1614958210000|2021-03-05 15:30:10|278.7|278.6|278.7|278.6|278.7|278.6|278.7|278.6|6134
1614958220000|2021-03-05 15:30:20|||||||||181
1614958230000|2021-03-05 15:30:30|278.8|278.7|279|278.8|279|278.8|278.8|278.7|12781
1614958240000|2021-03-05 15:30:40|278.9|278.9|279|278.9|279|278.9|278.9|278.9|0
1614958250000|2021-03-05 15:30:50||278.8||278.8||278.9||278.8|0
1614958260000|2021-03-05 15:31:00|278.9||278.9||279||278.9||0
1614958270000|2021-03-05 15:31:10|278.8|278.7|278.8|278.7|278.8|278.7|278.8|278.6|2122
1614958280000|2021-03-05 15:31:20|278.9||278.9||278.9||278.8||0
1614958290000|2021-03-05 15:31:30|278.8|278.6|278.8|278.6|278.8|278.6|278.7|278.6|6072
1614958300000|2021-03-05 15:31:40|278.7||278.7||278.7||278.7||21315
1614958330000|2021-03-05 15:32:10|||||||||5000
1614958360000|2021-03-05 15:32:40|278.8|278.5|278.7|278.5|278.8|278.7|278.6|278.5|32678
1614958380000|2021-03-05 15:33:00|278.8|278.6|278.7|278.6|278.8|278.6|278.7|278.6|0
1614958390000|2021-03-05 15:33:10|278.8|278.7|278.7|278.6|278.8|278.7|278.7|278.6|3845
1614958400000|2021-03-05 15:33:20|278.8|278.7|278.8|278.6|278.8|278.7|278.8|278.6|2929
1614958410000|2021-03-05 15:33:30|278.7||278.7||278.8||278.7||0
1614958420000|2021-03-05 15:33:40|278.8||278.7||278.8||278.7||0
1614958430000|2021-03-05 15:33:50|278.8||278.7||278.8||278.7||0
1614958440000|2021-03-05 15:34:00|278.6|278.5|278.7|278.6|278.7|278.6|278.6|278.5|7572
1614958450000|2021-03-05 15:34:10||278.5||278.5||278.6||278.5|0
1614958460000|2021-03-05 15:34:20|278.6||278.7||278.7||278.6||0
1614958470000|2021-03-05 15:34:30|278.6|278.4|278.6|278.4|278.6|278.5|278.5|278.4|25367
1614958480000|2021-03-05 15:34:40|278.5|278.5|278.6|278.5|278.6|278.5|278.5|278.4|2221
1614958490000|2021-03-05 15:34:50|278.7|278.6|278.6|278.5|278.7|278.6|278.6|278.5|7661
1614958500000|2021-03-05 15:35:00|278.7|278.6|278.8|278.6|278.8|278.7|278.7|278.5|43209
1614958510000|2021-03-05 15:35:10|278.7|278.7|278.8|278.6|278.8|278.7|278.7|278.6|9875
1614958520000|2021-03-05 15:35:20|278.9|278.7|278.9|278.7|278.9|278.8|278.8|278.7|7008
1614958530000|2021-03-05 15:35:30|278.8|278.4|278.8|278.6|278.8|278.6|278.6|278.4|79767
1614958540000|2021-03-05 15:35:40|278.7|278.7|278.6|278.5|278.8|278.7|278.6|278.5|18221
1614958550000|2021-03-05 15:35:50|278.7|278.6|278.7|278.5|278.7|278.6|278.6|278.5|31399
1614958560000|2021-03-05 15:36:00||278.6||278.5||278.6||278.5|0
1614958570000|2021-03-05 15:36:10|278.8|278.6|278.9|278.8|278.9|278.8|278.8|278.6|15025
1614958580000|2021-03-05 15:36:20||278.7||278.8||278.8||278.7|0
1614958610000|2021-03-05 15:36:50|278.8|278.7|278.8|278.7|278.9|278.7|278.8|278.7|10130
1614958630000|2021-03-05 15:37:10|278.7|278.6|278.6|278.5|278.7|278.6|278.6|278.5|23899
1614958640000|2021-03-05 15:37:20|278.7||278.6||278.7||278.6||26611
1614958650000|2021-03-05 15:37:30|278.7||278.6||278.7||278.6||10819
1614958680000|2021-03-05 15:38:00|278.5|278.4|278.5|278.4|278.6|278.5|278.5|278.4|17330
1614958700000|2021-03-05 15:38:20|278.4|278.1|278.5|278.3|278.5|278.3|278.3|278.1|85490
1614958710000|2021-03-05 15:38:30||278.4||278.3||278.4||278.3|2900
1614958720000|2021-03-05 15:38:40|278.4||278.5||278.5||278.4||5378
1614958730000|2021-03-05 15:38:50|278.4|278.4|278.6|278.4|278.6|278.4|278.4|278.3|3913
1614958740000|2021-03-05 15:39:00|278.5||278.5||278.6||278.5||0
1614958750000|2021-03-05 15:39:10|278.6||278.5||278.6||278.5||0
1614958760000|2021-03-05 15:39:20|278.6||278.5||278.6||278.5||0
1614958790000|2021-03-05 15:39:50|278.4|278.3|278.5|278.4|278.5|278.4|278.4|278.3|5202
1614958800000|2021-03-05 15:40:00|278.4|278.3|278.5|278.3|278.5|278.4|278.4|278.3|2850
1614958810000|2021-03-05 15:40:10|278.4|278.4|278.7|278.5|278.7|278.6|278.4|278.4|13639
1614958820000|2021-03-05 15:40:20||278.6||278.6||278.6||278.5|0
1614958830000|2021-03-05 15:40:30|278.6|278.5|278.7|278.6|278.7|278.6|278.6|278.5|2005
1614958840000|2021-03-05 15:40:40|278.6|278.5|278.5|278.4|278.7|278.6|278.5|278.4|1682
1614958850000|2021-03-05 15:40:50|278.6|278.5|278.6|278.4|278.6|278.5|278.6|278.4|0
1614958860000|2021-03-05 15:41:00||278.5||278.4||278.5||278.4|0
1614958880000|2021-03-05 15:41:20|278.5|278.5|278.6|278.4|278.6|278.5|278.5|278.4|0
1614958890000|2021-03-05 15:41:30|278.5||278.5||278.6||278.5||0
1614958900000|2021-03-05 15:41:40|278.6||278.5||278.6||278.5||930
1614958910000|2021-03-05 15:41:50|278.4|278.3|278.5|278.3|278.5|278.3|278.4|278.3|8550
1614958920000|2021-03-05 15:42:00|278.6|278.4|278.6|278.4|278.6|278.4|278.5|278.4|6257
1614958930000|2021-03-05 15:42:10|278.7|278.5|278.6|278.5|278.7|278.5|278.6|278.4|7345
1614958940000|2021-03-05 15:42:20|278.7||278.7||278.7||278.7||0
1614958950000|2021-03-05 15:42:30|278.8|278.6|278.7|278.6|278.8|278.6|278.7|278.6|5000
1614958960000|2021-03-05 15:42:40|278.6|278.5|278.7|278.6|278.7|278.6|278.6|278.5|931
1614958970000|2021-03-05 15:42:50|278.6|278.5|278.7|278.6|278.7|278.6|278.6|278.5|3278
1614958980000|2021-03-05 15:43:00|278.6|278.5|278.7|278.6|278.7|278.6|278.6|278.5|9382
1614958990000|2021-03-05 15:43:10|278.6|278.5|278.7|278.6|278.7|278.6|278.6|278.5|1947
1614959060000|2021-03-05 15:44:20|278.8|278.7|278.8|278.7|278.8|278.7|278.8|278.7|1014
1614959090000|2021-03-05 15:44:50|278.7|278.6|278.6|278.5|278.8|278.6|278.6|278.5|21807
1614959100000|2021-03-05 15:45:00|278.5|278.4|278.5|278.4|278.6|278.4|278.5|278.4|20557
1614959220000|2021-03-05 15:47:00|278.6|278.5|278.6|278.5|278.6|278.5|278.5|278.4|25045
1614959240000|2021-03-05 15:47:20|||||||||3318
1614959250000|2021-03-05 15:47:30|278.7|278.6|278.7|278.6|278.8|278.6|278.6|278.6|22166
1614959260000|2021-03-05 15:47:40|278.6|278.5|278.7|278.5|278.7|278.5|278.6|278.5|5782
1614959280000|2021-03-05 15:48:00|278.6|278.6|278.6|278.5|278.6|278.6|278.6|278.5|0
1614959320000|2021-03-05 15:48:40|278.7|278.6|278.6|278.5|278.7|278.6|278.6|278.5|3455
1614959330000|2021-03-05 15:48:50|278.7||278.6||278.7||278.6||0
1614959350000|2021-03-05 15:49:10|278.7||278.7||278.7||278.7||4809
1614959360000|2021-03-05 15:49:20||278.6||278.6||278.6||278.5|0
1614959380000|2021-03-05 15:49:40||278.5||278.6||278.6||278.5|0
1614959390000|2021-03-05 15:49:50|278.6|278.5|278.6|278.5|278.6|278.5|278.6|278.5|0
1614959400000|2021-03-05 15:50:00|278.7||278.6||278.7||278.6||18402
1614959410000|2021-03-05 15:50:10|278.5|278.4|278.6|278.4|278.6|278.4|278.4|278.3|13398
1614959420000|2021-03-05 15:50:20|278.5|278.3|278.5|278.4|278.6|278.4|278.5|278.3|12056
1614959430000|2021-03-05 15:50:30|278.6|278.5|278.6|278.5|278.6|278.5|278.5|278.5|7497
1614959440000|2021-03-05 15:50:40|278.5|278.4|278.5|278.4|278.5|278.4|278.5|278.4|1
1614959450000|2021-03-05 15:50:50|278.6||278.5||278.6||278.5||6801
1614959480000|2021-03-05 15:51:20|278.6|278.3|278.5|278.4|278.6|278.4|278.4|278.3|20197
1614959490000|2021-03-05 15:51:30|278.4|278.3|278.5|278.3|278.5|278.3|278.4|278.3|12353
1614959500000|2021-03-05 15:51:40|278.4||278.4||278.5||278.4||0
1614959510000|2021-03-05 15:51:50|278.5|278.4|278.4|278.3|278.5|278.4|278.4|278.3|3652
1614959520000|2021-03-05 15:52:00|278.5|278.4|278.4|278.3|278.5|278.4|278.4|278.3|3492
1614959530000|2021-03-05 15:52:10|||||||||50
1614959540000|2021-03-05 15:52:20|||||||||3587
1614959550000|2021-03-05 15:52:30|||||||||2011
1614959630000|2021-03-05 15:53:50|278.5||278.4||278.5||278.4||10092
1614959640000|2021-03-05 15:54:00|278.5|278.4|278.5|278.4|278.5|278.4|278.5|278.3|0
1614959710000|2021-03-05 15:55:10|278.6|278.5|278.6|278.5|278.6|278.5|278.5|278.4|42584
1614959720000|2021-03-05 15:55:20|278.5|278.4|278.5|278.4|278.5|278.5|278.5|278.4|765
1614959730000|2021-03-05 15:55:30|278.4|278.3|278.4|278.3|278.4|278.3|278.4|278.3|5808
1614959740000|2021-03-05 15:55:40|278.5||278.4||278.5||278.4||5007
1614959750000|2021-03-05 15:55:50|278.5|278.4|278.5|278.3|278.5|278.4|278.5|278.3|425
1614959760000|2021-03-05 15:56:00|278.4||278.4||278.5||278.4||9317
1614959850000|2021-03-05 15:57:30|278.5|278.4|278.5|278.4|278.5|278.4|278.5|278.4|3633
1614959860000|2021-03-05 15:57:40|278.6|278.5|278.6|278.5|278.6|278.5|278.6|278.5|3582
1614959880000|2021-03-05 15:58:00|278.7|278.6|278.7|278.6|278.7|278.6|278.7|278.6|21506
1614959930000|2021-03-05 15:58:50|278.6|278.5|278.7|278.6|278.7|278.6|278.6|278.5|11660
1614959940000|2021-03-05 15:59:00|||||||||184
1614959950000|2021-03-05 15:59:10|||||||||5000
1614959960000|2021-03-05 15:59:20|278.8|278.7|278.8|278.7|278.8|278.7|278.7|278.7|8
1614959970000|2021-03-05 15:59:30|278.7|278.6|278.8|278.7|278.8|278.7|278.7|278.6|6645
1614959980000|2021-03-05 15:59:40|||||||||5000
1614959990000|2021-03-05 15:59:50|278.7|278.6|278.8|278.7|278.8|278.7|278.7|278.6|2896
1614960000000|2021-03-05 16:00:00|278.9|278.8|278.8|278.7|278.9|278.8|278.8|278.7|20385
1614960010000|2021-03-05 16:00:10|278.9||278.8||278.9||278.8||0
1614960030000|2021-03-05 16:00:30|278.7|278.6|278.8|278.7|278.8|278.7|278.7|278.6|10307
1614960040000|2021-03-05 16:00:40||278.6||278.7||278.7||278.6|7746
1614960050000|2021-03-05 16:00:50|278.9|278.8|278.9|278.8|279|278.8|278.9|278.8|0
1614960060000|2021-03-05 16:01:00|279|278.7|279|278.8|279|278.8|279|278.7|3272
1614960070000|2021-03-05 16:01:10|278.9||278.9||278.9||278.9||0
1614960130000|2021-03-05 16:02:10|279|278.9|278.9|278.8|279|278.9|278.9|278.8|4292
1614960170000|2021-03-05 16:02:50|278.8|278.7|279|278.8|279|278.9|278.8|278.7|13728
1614960180000|2021-03-05 16:03:00|278.9||279||279||278.9||0
1614960190000|2021-03-05 16:03:10|278.9|278.9|279|278.8|279|278.9|278.9|278.8|2926
1614960200000|2021-03-05 16:03:20|278.9|278.9|279|278.8|279|278.9|278.9|278.8|6184
1614960210000|2021-03-05 16:03:30||278.9||278.9||278.9||278.9|0
1614960220000|2021-03-05 16:03:40|||||||||5000
1614960230000|2021-03-05 16:03:50||278.8||278.9||278.9||278.8|10455
1614960240000|2021-03-05 16:04:00|279.1|279|279.1|278.9|279.2|279.1|279.1|278.9|59314
1614960250000|2021-03-05 16:04:10|279.2|279|279|278.9|279.2|279.1|279|278.9|68958
1614960260000|2021-03-05 16:04:20||278.8||278.9||278.9||278.8|0
1614960270000|2021-03-05 16:04:30|279.1|279|278.9|278.8|279.1|279|278.9|278.7|61862
1614960280000|2021-03-05 16:04:40|279|278.7|278.9|278.8|279|278.8|278.9|278.7|9378
1614960290000|2021-03-05 16:04:50||278.7||278.7||278.7||278.7|2747
1614960300000|2021-03-05 16:05:00|278.8||278.9||278.9||278.8||6016
1614960310000|2021-03-05 16:05:10||278.8||278.8||278.8||278.8|386
1614960340000|2021-03-05 16:05:40|279||278.9||279||278.9||8760
1614960370000|2021-03-05 16:06:10||278.7||278.8||278.8||278.7|10000
1614960380000|2021-03-05 16:06:20|||||||||1146
1614960390000|2021-03-05 16:06:30|279|278.9|278.9|278.8|279|278.9|278.9|278.8|11216
1614960400000|2021-03-05 16:06:40|278.8|278.7|278.9|278.7|278.9|278.8|278.8|278.7|11821
1614960420000|2021-03-05 16:07:00||278.8||278.7||278.8||278.7|2857
1614960450000|2021-03-05 16:07:30|278.8|278.6|278.8|278.7|278.8|278.7|278.8|278.6|4789
1614960460000|2021-03-05 16:07:40|278.7|278.6|278.7|278.6|278.8|278.6|278.7|278.6|9868
1614960480000|2021-03-05 16:08:00|||||||||2240
1614960490000|2021-03-05 16:08:10|278.8|278.7|278.8|278.7|278.8|278.7|278.7|278.7|6270
1614960500000|2021-03-05 16:08:20|278.7|278.5|278.7|278.6|278.8|278.6|278.7|278.5|59461
1614960510000|2021-03-05 16:08:30|278.6|278.5|278.7|278.5|278.7|278.5|278.5|278.4|44693
1614960520000|2021-03-05 16:08:40|278.6|278.6|278.6|278.5|278.6|278.6|278.6|278.5|12312
1614960540000|2021-03-05 16:09:00|278.7|278.6|278.7|278.6|278.7|278.6|278.7|278.5|1991
1614960550000|2021-03-05 16:09:10|278.8|278.7|278.7|278.6|278.8|278.7|278.7|278.6|11032
1614960630000|2021-03-05 16:10:30|278.8|278.7|278.7|278.6|278.8|278.7|278.7|278.6|18499
1614960640000|2021-03-05 16:10:40|278.8|278.7|278.8|278.7|278.8|278.7|278.7|278.6|9216
1614960660000|2021-03-05 16:11:00||278.6||278.7||278.7||278.6|0
1614960670000|2021-03-05 16:11:10|278.7|278.6|278.7|278.5|278.7|278.6|278.7|278.5|3002
1614960680000|2021-03-05 16:11:20||278.6||278.5||278.6||278.5|0
1614960700000|2021-03-05 16:11:40||278.6||278.6||278.6||278.6|0
1614960710000|2021-03-05 16:11:50|278.8|278.7|278.7|278.6|278.8|278.7|278.7|278.6|9809
1614960770000|2021-03-05 16:12:50|278.6|278.5|278.7|278.6|278.7|278.6|278.6|278.5|7511
1614960780000|2021-03-05 16:13:00||278.5||278.5||278.6||278.5|11273
1614960790000|2021-03-05 16:13:10|278.8|278.6|278.8|278.6|278.8|278.7|278.7|278.5|2232
1614960800000|2021-03-05 16:13:20|278.7||278.7||278.7||278.7||0
1614960830000|2021-03-05 16:13:50|||||||||3000
1614960840000|2021-03-05 16:14:00|278.8||278.7||278.8||278.7||4841
1614960850000|2021-03-05 16:14:10|278.8|278.7|278.7|278.6|278.8|278.7|278.7|278.6|15739
1614960860000|2021-03-05 16:14:20|278.8||278.7||278.8||278.7||455
1614960880000|2021-03-05 16:14:40|278.6|278.5|278.7|278.6|278.7|278.6|278.6|278.5|6773
1614960890000|2021-03-05 16:14:50||278.5||278.6||278.6||278.5|0
1614960900000|2021-03-05 16:15:00|278.7|278.5|278.8|278.6|278.8|278.6|278.7|278.5|0
1614960910000|2021-03-05 16:15:10|278.7|278.5|278.7|278.5|278.7|278.5|278.7|278.5|0
1614960920000|2021-03-05 16:15:20|278.8|278.6|278.7|278.5|278.8|278.6|278.7|278.5|635
1614960930000|2021-03-05 16:15:30|278.8|278.6|278.7|278.5|278.8|278.6|278.7|278.5|0
1614960940000|2021-03-05 16:15:40|278.8|278.6|278.7|278.5|278.8|278.6|278.7|278.5|0
1614960950000|2021-03-05 16:15:50|278.8|278.6|278.7|278.5|278.8|278.6|278.7|278.5|0
1614960960000|2021-03-05 16:16:00|278.8|278.6|278.8|278.6|278.8|278.6|278.7|278.5|0
1614960970000|2021-03-05 16:16:10|278.7|278.5|278.8|278.6|278.8|278.6|278.7|278.5|0
1614960990000|2021-03-05 16:16:30|278.7|278.5|278.7|278.5|278.8|278.6|278.7|278.5|0
1614961000000|2021-03-05 16:16:40|278.8|278.6|278.8|278.6|278.8|278.6|278.7|278.5|0
1614961010000|2021-03-05 16:16:50|278.7|278.5|278.8|278.6|278.8|278.6|278.7|278.5|0
1614961020000|2021-03-05 16:17:00|278.6|278.5|278.7|278.5|278.7|278.5|278.6|278.4|2030
1614961030000|2021-03-05 16:17:10|278.6|278.4|278.4|278.2|278.6|278.4|278.4|278.2|7454
1614961040000|2021-03-05 16:17:20|278.5|278.3|278.4|278.2|278.5|278.3|278.4|278.2|755
1614961050000|2021-03-05 16:17:30|278.6|278.4|278.5|278.3|278.6|278.4|278.5|278.3|1816
1614961060000|2021-03-05 16:17:40|278.6|278.4|278.6|278.4|278.6|278.4|278.5|278.3|0
1614961070000|2021-03-05 16:17:50|278.5|278.3|278.6|278.4|278.6|278.4|278.5|278.3|0
1614961080000|2021-03-05 16:18:00|278.5|278.3|278.5|278.3|278.6|278.4|278.5|278.3|0
1614961090000|2021-03-05 16:18:10|278.6|278.4|278.6|278.4|278.6|278.4|278.5|278.3|0
1614961100000|2021-03-05 16:18:20|278.5|278.3|278.5|278.3|278.6|278.4|278.5|278.3|0
1614961110000|2021-03-05 16:18:30|278.6|278.4|278.6|278.4|278.6|278.4|278.6|278.4|0
1614961120000|2021-03-05 16:18:40|278.5|278.3|278.6|278.4|278.6|278.4|278.5|278.3|0
1614961130000|2021-03-05 16:18:50|278.5|278.3|278.6|278.4|278.6|278.4|278.5|278.3|0
1614961140000|2021-03-05 16:19:00|278.5|278.3|278.6|278.4|278.6|278.4|278.5|278.3|0
1614961150000|2021-03-05 16:19:10|278.5|278.3|278.7|278.4|278.8|278.5|278.5|278.3|1321
1614961160000|2021-03-05 16:19:20|278.8|278.5|278.7|278.5|278.8|278.5|278.6|278.4|2150
1614961170000|2021-03-05 16:19:30|278.6|278.4|278.7|278.5|278.7|278.5|278.6|278.4|0
1614961180000|2021-03-05 16:19:40|278.6|278.4|278.6|278.4|278.7|278.4|278.6|278.4|0
1614961190000|2021-03-05 16:19:50|278.7|278.5|278.7|278.5|278.7|278.5|278.6|278.4|0
1614961200000|2021-03-05 16:20:00|278.5|278.4|278.6|278.4|278.6|278.4|278.5|278.3|18907
1614961210000|2021-03-05 16:20:10|278.7|278.5|278.8|278.5|278.8|278.5|278.7|278.4|1274
1614961220000|2021-03-05 16:20:20|278.7|278.4|278.6|278.4|278.7|278.4|278.6|278.4|0
1614961230000|2021-03-05 16:20:30|278.7|278.5|278.6|278.4|278.7|278.5|278.6|278.4|0
1614961240000|2021-03-05 16:20:40|278.7|278.5|278.6|278.4|278.7|278.5|278.6|278.4|0
1614961250000|2021-03-05 16:20:50|278.7|278.5|278.6|278.3|278.7|278.5|278.6|278.3|2667
1614961260000|2021-03-05 16:21:00|278.7|278.4|278.6|278.3|278.7|278.5|278.6|278.3|0
1614961270000|2021-03-05 16:21:10|278.7|278.4|278.7|278.5|278.7|278.5|278.6|278.4|0
1614961280000|2021-03-05 16:21:20|278.6|278.4|278.7|278.5|278.7|278.5|278.6|278.4|0
1614961290000|2021-03-05 16:21:30|278.6|278.4|278.7|278.5|278.7|278.5|278.6|278.4|1274
1614961300000|2021-03-05 16:21:40|278.6|278.4|278.7|278.5|278.7|278.5|278.6|278.4|0
1614961310000|2021-03-05 16:21:50|278.6|278.4|278.6|278.4|278.7|278.5|278.6|278.4|100
1614961320000|2021-03-05 16:22:00|278.7|278.5|278.6|278.4|278.7|278.5|278.5|278.3|0
1614961330000|2021-03-05 16:22:10|278.5|278.3|278.5|278.3|278.6|278.4|278.5|278.3|1000
1614961340000|2021-03-05 16:22:20|278.6|278.4|278.6|278.4|278.6|278.4|278.5|278.3|0
1614961350000|2021-03-05 16:22:30|278.5|278.3|278.5|278.3|278.6|278.4|278.5|278.3|11
1614961360000|2021-03-05 16:22:40|278.6|278.4|278.6|278.4|278.6|278.4|278.5|278.3|0
1614961370000|2021-03-05 16:22:50|278.5|278.3|278.5|278.3|278.7|278.5|278.5|278.3|0
1614961380000|2021-03-05 16:23:00|278.6|278.4|278.6|278.4|278.6|278.4|278.5|278.3|0
1614961390000|2021-03-05 16:23:10|278.5|278.3|278.4|278.2|278.5|278.3|278.4|278.2|3546
1614961400000|2021-03-05 16:23:20|278.5|278.3|278.4|278.2|278.5|278.3|278.4|278.2|3707
1614961410000|2021-03-05 16:23:30|278.5|278.3|278.5|278.3|278.5|278.3|278.4|278.2|1763
1614961420000|2021-03-05 16:23:40|278.4|278.2|278.4|278.2|278.4|278.2|278.4|278.2|0
1614961430000|2021-03-05 16:23:50|278.5|278.3|278.4|278.2|278.5|278.3|278.4|278.2|0
1614961440000|2021-03-05 16:24:00|278.5|278.3|278.4|278.2|278.5|278.3|278.4|278.2|0
1614961450000|2021-03-05 16:24:10|278.5|278.3|278.3|278.1|278.5|278.3|278.3|278.1|1750
1614961460000|2021-03-05 16:24:20|278.4|278.2|278.3|278.1|278.4|278.2|278.3|278.1|0
1614961470000|2021-03-05 16:24:30|278.4|278.2|278.4|278.2|278.4|278.2|278.3|278.1|0
1614961480000|2021-03-05 16:24:40|278.3|278.1|278.4|278.2|278.4|278.2|278.3|278.1|246
1614961490000|2021-03-05 16:24:50|278.3|278.1|278.4|278.2|278.4|278.2|278.3|278.1|2070
1614961500000|2021-03-05 16:25:00|278.5|278.3|278.4|278.2|278.5|278.3|278.4|278.2|0
1614961510000|2021-03-05 16:25:10|278.5|278.3|278.5|278.3|278.5|278.3|278.4|278.2|0
1614961520000|2021-03-05 16:25:20|278.4|278.2|278.5|278.3|278.5|278.3|278.4|278.2|0
1614961530000|2021-03-05 16:25:30|278.6|278.4|278.4|278.2|278.6|278.4|278.4|278.2|4464
1614961540000|2021-03-05 16:25:40|278.5|278.3|278.4|278.2|278.5|278.3|278.4|278.2|0
1614961550000|2021-03-05 16:25:50|278.5|278.3|278.6|278.3|278.6|278.3|278.5|278.3|2491
1614961560000|2021-03-05 16:26:00|278.5|278.4|278.5|278.3|278.6|278.4|278.5|278.2|0
1614961570000|2021-03-05 16:26:10|278.6|278.4|278.6|278.4|278.7|278.5|278.5|278.3|807
1614961580000|2021-03-05 16:26:20|278.5|278.3|278.7|278.4|278.7|278.4|278.5|278.3|0
1614961590000|2021-03-05 16:26:30|278.6|278.3|278.8|278.6|278.8|278.6|278.6|278.3|2190
1614961600000|2021-03-05 16:26:40|278.9|278.7|278.8|278.6|278.9|278.7|278.8|278.6|3273
1614961610000|2021-03-05 16:26:50|278.6|278.4|278.6|278.4|278.7|278.5|278.6|278.4|571
1614961620000|2021-03-05 16:27:00|278.7|278.5|278.8|278.6|278.8|278.6|278.6|278.4|1662
1614961630000|2021-03-05 16:27:10|278.7|278.5|278.6|278.4|278.7|278.5|278.6|278.4|0
1614961640000|2021-03-05 16:27:20|278.7|278.5|278.6|278.4|278.7|278.5|278.6|278.4|654
1614961650000|2021-03-05 16:27:30|278.5|278.3|278.6|278.4|278.6|278.4|278.5|278.3|0
1614961660000|2021-03-05 16:27:40|278.5|278.3|278.5|278.3|278.6|278.4|278.5|278.3|0
1614961670000|2021-03-05 16:27:50|278.6|278.4|278.7|278.4|278.7|278.4|278.6|278.3|414
1614961680000|2021-03-05 16:28:00|278.6|278.3|278.5|278.3|278.6|278.4|278.5|278.2|0
1614961690000|2021-03-05 16:28:10|278.6|278.4|278.6|278.4|278.7|278.4|278.5|278.3|0
1614961700000|2021-03-05 16:28:20|278.5|278.3|278.6|278.4|278.6|278.4|278.5|278.3|0
1614961710000|2021-03-05 16:28:30|278.7|278.3|278.6|278.4|278.7|278.4|278.5|278.3|2933
1614961720000|2021-03-05 16:28:40|278.5|278.3|278.5|278.3|278.6|278.4|278.4|278.2|174
1614961730000|2021-03-05 16:28:50|278.4|278.2|278.4|278.2|278.5|278.3|278.4|278.2|0
1614961740000|2021-03-05 16:29:00|278.5|278.3|278.5|278.3|278.5|278.3|278.4|278.2|0
1614961750000|2021-03-05 16:29:10|278.4|278.2|278.4|278.2|278.5|278.3|278.4|278.2|0
1614961760000|2021-03-05 16:29:20|278.5|278.3|278.4|278.2|278.5|278.3|278.4|278.2|0
1614961770000|2021-03-05 16:29:30|278.3|278.1|278.3|278.1|278.4|278.2|278.3|278.1|3269
1614961780000|2021-03-05 16:29:40|278.4|278.2|278.4|278.2|278.4|278.2|278.3|278.1|0
1614961790000|2021-03-05 16:29:50|278.6|278.3|278.6|278.3|278.7|278.3|278.5|278.3|3442
1615190410000|2021-03-08 08:00:10|279|278|278.3|277.9|279|278|277.9|277.8|87727
1615190420000|2021-03-08 08:00:20|278.4|278|278.7|278.3|278.8|278.3|278.4|278|2479
1615190430000|2021-03-08 08:00:30|278.8|278.4|278.8|278.3|279|278.5|278.6|278.3|6707
1615190440000|2021-03-08 08:00:40|278.9|278.4|278.8|278.5|279|278.6|278.8|278.4|0
1615190450000|2021-03-08 08:00:50|278.7|278.4|278.8|278.3|278.8|278.4|278.6|278.1|7040
1615190460000|2021-03-08 08:01:00|278.7|278.4|278.7|278.4|279|278.5|278.7|278.3|0
1615190480000|2021-03-08 08:01:20|279|278.5|278.9|278.6|279|278.6|278.9|278.5|1989
1615190520000|2021-03-08 08:02:00|279.2|278.7|279.4|279|279.5|279|279.1|278.7|7875
1615190530000|2021-03-08 08:02:10|279.5|279.1|279.3|278.9|279.6|279.1|279.3|278.9|0
1615190540000|2021-03-08 08:02:20||279||279||279||278.9|0
1615190550000|2021-03-08 08:02:30|279.4|279.1|279.4|279|279.5|279.1|279.4|278.9|100
1615190560000|2021-03-08 08:02:40|279.3|279.1|279.1|278.9|279.4|279.1|279.1|278.9|4451
1615190570000|2021-03-08 08:02:50|279|278.8|278.9|278.7|279|278.9|278.9|278.6|13463
1615190580000|2021-03-08 08:03:00|279.1|279|279.2|278.8|279.4|279|279|278.7|64002
1615190590000|2021-03-08 08:03:10|279.3|278.9|279.3|279|279.4|279|279.3|278.9|3384
1615190600000|2021-03-08 08:03:20|279.5|279.1|279.7|279.4|279.8|279.4|279.4|279|11264
1615190610000|2021-03-08 08:03:30|279.6|279.4|279.6|279.4|279.6|279.4|279.6|279.4|10
1615190620000|2021-03-08 08:03:40|279.6|279.2|279.6|279.2|279.6|279.2|279.6|279.2|1343
1615190630000|2021-03-08 08:03:50|279.5|279|279.4|279|279.5|279|279.4|279|0
1615190640000|2021-03-08 08:04:00|279.5|279.1|279.5|279.1|279.5|279.1|279.4|279|0
1615190650000|2021-03-08 08:04:10|279.3|279|279.4|279.1|279.4|279.1|279.3|279|1790
1615190660000|2021-03-08 08:04:20|279.3|279|279.3|278.9|279.4|279|279.3|278.9|72
1615190670000|2021-03-08 08:04:30|279.4|279|279.6|279.3|279.7|279.4|279.4|279|2004
1615190680000|2021-03-08 08:04:40|279.7|279.4|279.5|279.1|279.7|279.4|279.5|279|244
1615190700000|2021-03-08 08:05:00|279.6|279.2|279.5|279.1|279.6|279.2|279.5|279.1|0
1615190710000|2021-03-08 08:05:10|279.6|279.2|279.5|279.1|279.6|279.2|279.5|279.1|0
1615190720000|2021-03-08 08:05:20|279.6|279.2|279.6|279.3|279.6|279.3|279.5|279.1|0
1615190730000|2021-03-08 08:05:30|279.5|279.2|279.5|279.2|279.5|279.2|279.5|279.2|0
1615190740000|2021-03-08 08:05:40|279.6|279.3|279.5|279.1|279.6|279.3|279.4|279|1284
1615190750000|2021-03-08 08:05:50|279.6|279.2|279.5|279.1|279.6|279.2|279.5|279.1|0
1615190760000|2021-03-08 08:06:00|279.8|279.2|279.6|279.3|279.8|279.3|279.6|279.2|858
1615190770000|2021-03-08 08:06:10|279.7|279.4|279.7|279.4|279.7|279.4|279.7|279.4|0
1615190780000|2021-03-08 08:06:20|279.6|279.3|279.5|279.2|279.6|279.3|279.5|279.2|1500
1615190790000|2021-03-08 08:06:30|279.4|279.1|279.6|279.3|279.7|279.3|279.4|279.1|2000
1615190800000|2021-03-08 08:06:40|279.5|279.2|279.6|279.2|279.6|279.3|279.5|279|684
1615190810000|2021-03-08 08:06:50|279.5|279.1|279.4|279|279.6|279.2|279.4|279|1000
1615190820000|2021-03-08 08:07:00|279.5|279.1|279.6|279.2|279.6|279.2|279.5|279.1|0
1615190830000|2021-03-08 08:07:10|279.5|279.1|279.4|279|279.5|279.2|279.4|279|750
1615190840000|2021-03-08 08:07:20|279.5|279.1|279.5|279.1|279.5|279.1|279.3|279|4072
1615190850000|2021-03-08 08:07:30|279.6|279.2|279.5|279.1|279.6|279.2|279.4|279|0
1615190860000|2021-03-08 08:07:40|279.4|279|279.4|279.1|279.4|279.1|279.4|279|0
1615190880000|2021-03-08 08:08:00|279.3|278.9|279.2|278.9|279.3|279|279.2|278.9|2736
1615190890000|2021-03-08 08:08:10|279.3|278.8|279.2|278.9|279.3|279|279.2|278.8|0
1615190900000|2021-03-08 08:08:20|279.3|279|279|278.7|279.3|279|278.9|278.6|1935
1615190910000|2021-03-08 08:08:30|279.1|278.8|279.2|278.8|279.2|278.8|279.1|278.8|0
1615190920000|2021-03-08 08:08:40|279|278.7|278.9|278.6|279|278.7|278.9|278.6|513
1615190930000|2021-03-08 08:08:50|278.8|278.4|278.7|278.4|278.8|278.4|278.5|278.2|5624
1615190950000|2021-03-08 08:09:10|278.6|278.3|278.6|278.3|278.6|278.3|278.6|278.3|0
1615190960000|2021-03-08 08:09:20|278.5|278.4|278.6|278.4|278.6|278.4|278.5|278.4|0
1615190980000|2021-03-08 08:09:40|278.7|278.3|278.7|278.5|278.8|278.5|278.7|278.3|0
1615190990000|2021-03-08 08:09:50|278.8|278.6|278.7|278.5|278.8|278.6|278.7|278.4|103
1615191000000|2021-03-08 08:10:00|278.8|278.4|278.7|278.5|278.8|278.5|278.7|278.4|0
1615191010000|2021-03-08 08:10:10|279|278.6|278.8|278.5|279|278.6|278.8|278.4|0
1615191020000|2021-03-08 08:10:20|278.9|278.6|278.9|278.6|278.9|278.6|278.8|278.5|0
1615191030000|2021-03-08 08:10:30|278.8|278.5|278.7|278.4|278.8|278.5|278.7|278.4|0
1615191040000|2021-03-08 08:10:40|278.5|278.2|278.5|278.3|278.5|278.3|278.4|278.2|3000
1615191050000|2021-03-08 08:10:50|278.4|278.2|278.5|278.2|278.6|278.3|278.4|278.2|109
1615191060000|2021-03-08 08:11:00|278.6|278.3|278.5|278.2|278.6|278.3|278.4|278.1|270
1615191080000|2021-03-08 08:11:20|278.7|278.3|278.5|278.3|278.7|278.3|278.5|278.3|69
1615191090000|2021-03-08 08:11:30|278.4|278.2|278.5|278.3|278.5|278.3|278.4|278.2|0
1615191110000|2021-03-08 08:11:50|278.4|278.1|278.3|278.1|278.4|278.2|278.3|278.1|1260
1615191120000|2021-03-08 08:12:00|278.4|278.2|278.1|277.8|278.4|278.2|278.1|277.8|2462
1615191130000|2021-03-08 08:12:10|278.2|277.7|278.4|278.1|278.4|278.1|278.2|277.7|43
1615191140000|2021-03-08 08:12:20|278.3|278|278.2|277.7|278.3|278|278.2|277.7|0
1615191150000|2021-03-08 08:12:30|278|277.8|278.3|277.9|278.3|277.9|278|277.7|6179
1615191160000|2021-03-08 08:12:40|278.2|277.8|278.1|277.9|278.2|277.9|278|277.8|433
1615191170000|2021-03-08 08:12:50|278|277.8|278.2|277.8|278.3|277.9|278|277.8|70
1615191180000|2021-03-08 08:13:00|278.3|277.9|278.4|278.1|278.4|278.1|278.2|277.8|1885
1615191190000|2021-03-08 08:13:10|278.5|278|278.4|278|278.6|278.1|278.4|278|3436
1615191200000|2021-03-08 08:13:20|278.5|278.2|278.5|278.2|278.6|278.3|278.5|278.2|0
1615191220000|2021-03-08 08:13:40|278.6|278.3|278.4|278|278.6|278.3|278.4|278|0
1615191230000|2021-03-08 08:13:50|278.7|278.5|278.8|278.5|278.8|278.5|278.7|278.5|1746
1615191240000|2021-03-08 08:14:00|279|278.7|279.1|278.7|279.1|278.7|278.9|278.6|0
1615191250000|2021-03-08 08:14:10|279|278.6|279|278.7|279.1|278.8|279|278.6|0
1615191260000|2021-03-08 08:14:20|279.1|278.8|279.2|278.9|279.2|278.9|279.1|278.8|0
1615191270000|2021-03-08 08:14:30|279.1|278.8|279.1|278.8|279.2|278.9|279.1|278.8|1395
1615191280000|2021-03-08 08:14:40|279.2|278.9|279.3|279|279.3|279|279.1|278.8|0
1615191290000|2021-03-08 08:14:50|279.2|278.8|279.2|278.8|279.3|278.9|279.2|278.8|0
1615191300000|2021-03-08 08:15:00|279.1|278.7|279.3|278.9|279.3|278.9|279.1|278.7|0
1615191310000|2021-03-08 08:15:10|279|278.7|279.1|278.8|279.1|278.8|279|278.7|54
1615191320000|2021-03-08 08:15:20|279|278.7|279.1|278.8|279.3|279|279|278.7|8241
1615191330000|2021-03-08 08:15:30|279.3|279|279.2|278.9|279.3|279|279.1|278.8|88
1615191340000|2021-03-08 08:15:40|279.1|278.8|279.4|279.1|279.4|279.2|279.1|278.8|28
1615191350000|2021-03-08 08:15:50|279.3|279|279.6|279.4|279.7|279.4|279.3|279|1752
1615191360000|2021-03-08 08:16:00|279.7|279.3|279.7|279.4|279.7|279.4|279.5|279.2|4029
1615191370000|2021-03-08 08:16:10|279.6|279.3|280|279.7|280|279.7|279.6|279.3|3102
1615191380000|2021-03-08 08:16:20|279.9|279.6|279.9|279.6|279.9|279.6|279.8|279.5|805
1615191390000|2021-03-08 08:16:30|279.8|279.5|279.9|279.6|280|279.7|279.8|279.5|1660
1615191400000|2021-03-08 08:16:40|280|279.7|279.9|279.6|280|279.7|279.9|279.6|0
1615191410000|2021-03-08 08:16:50|280|279.7|280|279.7|280|279.7|279.9|279.6|0
1615191420000|2021-03-08 08:17:00|279.9|279.6|279.9|279.7|280|279.7|279.9|279.6|0
1615191430000|2021-03-08 08:17:10|280|279.8|279.9|279.6|280|279.8|279.9|279.6|0
1615191440000|2021-03-08 08:17:20|280|279.7|280|279.7|280|279.7|280|279.7|0
1615191450000|2021-03-08 08:17:30|279.9|279.5|279.8|279.5|279.9|279.5|279.8|279.5|0
1615191460000|2021-03-08 08:17:40|279.9|279.6|279.8|279.5|279.9|279.6|279.8|279.5|0
1615191470000|2021-03-08 08:17:50|279.9|279.6|279.8|279.5|279.9|279.6|279.8|279.5|0
1615191480000|2021-03-08 08:18:00|279.9|279.6|279.8|279.6|279.9|279.6|279.8|279.5|0
1615191490000|2021-03-08 08:18:10|279.7|279.5|279.8|279.5|279.8|279.5|279.7|279.5|1274
1615191510000|2021-03-08 08:18:30|279.7|279.4|279.7|279.4|279.7|279.5|279.7|279.4|0
1615190410000|2021-03-08 08:00:10|279|278|278.3|277.9|279|278|277.9|277.8|87727
1615190420000|2021-03-08 08:00:20|278.4|278|278.7|278.3|278.8|278.3|278.4|278|2479
1615190430000|2021-03-08 08:00:30|278.8|278.4|278.8|278.3|279|278.5|278.6|278.3|6707
1615190440000|2021-03-08 08:00:40|278.9|278.4|278.8|278.5|279|278.6|278.8|278.4|0
1615190450000|2021-03-08 08:00:50|278.7|278.4|278.8|278.3|278.8|278.4|278.6|278.1|7040
1615190460000|2021-03-08 08:01:00|278.7|278.4|278.7|278.4|279|278.5|278.7|278.3|0
1615190480000|2021-03-08 08:01:20|279|278.5|278.9|278.6|279|278.6|278.9|278.5|1989
1615190520000|2021-03-08 08:02:00|279.2|278.7|279.4|279|279.5|279|279.1|278.7|7875
1615190530000|2021-03-08 08:02:10|279.5|279.1|279.3|278.9|279.6|279.1|279.3|278.9|0
1615190540000|2021-03-08 08:02:20||279||279||279||278.9|0
1615190550000|2021-03-08 08:02:30|279.4|279.1|279.4|279|279.5|279.1|279.4|278.9|100
1615190560000|2021-03-08 08:02:40|279.3|279.1|279.1|278.9|279.4|279.1|279.1|278.9|4451
1615190570000|2021-03-08 08:02:50|279|278.8|278.9|278.7|279|278.9|278.9|278.6|13463
1615190580000|2021-03-08 08:03:00|279.1|279|279.2|278.8|279.4|279|279|278.7|64002
1615190590000|2021-03-08 08:03:10|279.3|278.9|279.3|279|279.4|279|279.3|278.9|3384
1615190600000|2021-03-08 08:03:20|279.5|279.1|279.7|279.4|279.8|279.4|279.4|279|11264
1615190610000|2021-03-08 08:03:30|279.6|279.4|279.6|279.4|279.6|279.4|279.6|279.4|10
1615190620000|2021-03-08 08:03:40|279.6|279.2|279.6|279.2|279.6|279.2|279.6|279.2|1343
1615190630000|2021-03-08 08:03:50|279.5|279|279.4|279|279.5|279|279.4|279|0
1615190640000|2021-03-08 08:04:00|279.5|279.1|279.5|279.1|279.5|279.1|279.4|279|0
1615190650000|2021-03-08 08:04:10|279.3|279|279.4|279.1|279.4|279.1|279.3|279|1790
1615190660000|2021-03-08 08:04:20|279.3|279|279.3|278.9|279.4|279|279.3|278.9|72
1615190670000|2021-03-08 08:04:30|279.4|279|279.6|279.3|279.7|279.4|279.4|279|2004
1615190680000|2021-03-08 08:04:40|279.7|279.4|279.5|279.1|279.7|279.4|279.5|279|244
1615190700000|2021-03-08 08:05:00|279.6|279.2|279.5|279.1|279.6|279.2|279.5|279.1|0
1615190710000|2021-03-08 08:05:10|279.6|279.2|279.5|279.1|279.6|279.2|279.5|279.1|0
1615190720000|2021-03-08 08:05:20|279.6|279.2|279.6|279.3|279.6|279.3|279.5|279.1|0
1615190730000|2021-03-08 08:05:30|279.5|279.2|279.5|279.2|279.5|279.2|279.5|279.2|0
1615190740000|2021-03-08 08:05:40|279.6|279.3|279.5|279.1|279.6|279.3|279.4|279|1284
1615190750000|2021-03-08 08:05:50|279.6|279.2|279.5|279.1|279.6|279.2|279.5|279.1|0
1615190760000|2021-03-08 08:06:00|279.8|279.2|279.6|279.3|279.8|279.3|279.6|279.2|858
1615190770000|2021-03-08 08:06:10|279.7|279.4|279.7|279.4|279.7|279.4|279.7|279.4|0
1615190780000|2021-03-08 08:06:20|279.6|279.3|279.5|279.2|279.6|279.3|279.5|279.2|1500
1615190790000|2021-03-08 08:06:30|279.4|279.1|279.6|279.3|279.7|279.3|279.4|279.1|2000
1615190800000|2021-03-08 08:06:40|279.5|279.2|279.6|279.2|279.6|279.3|279.5|279|684
1615190810000|2021-03-08 08:06:50|279.5|279.1|279.4|279|279.6|279.2|279.4|279|1000
1615190820000|2021-03-08 08:07:00|279.5|279.1|279.6|279.2|279.6|279.2|279.5|279.1|0
1615190830000|2021-03-08 08:07:10|279.5|279.1|279.4|279|279.5|279.2|279.4|279|750
1615190840000|2021-03-08 08:07:20|279.5|279.1|279.5|279.1|279.5|279.1|279.3|279|4072
1615190850000|2021-03-08 08:07:30|279.6|279.2|279.5|279.1|279.6|279.2|279.4|279|0
1615190860000|2021-03-08 08:07:40|279.4|279|279.4|279.1|279.4|279.1|279.4|279|0
1615190880000|2021-03-08 08:08:00|279.3|278.9|279.2|278.9|279.3|279|279.2|278.9|2736
1615190890000|2021-03-08 08:08:10|279.3|278.8|279.2|278.9|279.3|279|279.2|278.8|0
1615190900000|2021-03-08 08:08:20|279.3|279|279|278.7|279.3|279|278.9|278.6|1935
1615190910000|2021-03-08 08:08:30|279.1|278.8|279.2|278.8|279.2|278.8|279.1|278.8|0
1615190920000|2021-03-08 08:08:40|279|278.7|278.9|278.6|279|278.7|278.9|278.6|513
1615190930000|2021-03-08 08:08:50|278.8|278.4|278.7|278.4|278.8|278.4|278.5|278.2|5624
1615190950000|2021-03-08 08:09:10|278.6|278.3|278.6|278.3|278.6|278.3|278.6|278.3|0
1615190960000|2021-03-08 08:09:20|278.5|278.4|278.6|278.4|278.6|278.4|278.5|278.4|0
1615190980000|2021-03-08 08:09:40|278.7|278.3|278.7|278.5|278.8|278.5|278.7|278.3|0
1615190990000|2021-03-08 08:09:50|278.8|278.6|278.7|278.5|278.8|278.6|278.7|278.4|103
1615191000000|2021-03-08 08:10:00|278.8|278.4|278.7|278.5|278.8|278.5|278.7|278.4|0
1615191010000|2021-03-08 08:10:10|279|278.6|278.8|278.5|279|278.6|278.8|278.4|0
1615191020000|2021-03-08 08:10:20|278.9|278.6|278.9|278.6|278.9|278.6|278.8|278.5|0
1615191030000|2021-03-08 08:10:30|278.8|278.5|278.7|278.4|278.8|278.5|278.7|278.4|0
1615191040000|2021-03-08 08:10:40|278.5|278.2|278.5|278.3|278.5|278.3|278.4|278.2|3000
1615191050000|2021-03-08 08:10:50|278.4|278.2|278.5|278.2|278.6|278.3|278.4|278.2|109
1615191060000|2021-03-08 08:11:00|278.6|278.3|278.5|278.2|278.6|278.3|278.4|278.1|270
1615191080000|2021-03-08 08:11:20|278.7|278.3|278.5|278.3|278.7|278.3|278.5|278.3|69
1615191090000|2021-03-08 08:11:30|278.4|278.2|278.5|278.3|278.5|278.3|278.4|278.2|0
1615191110000|2021-03-08 08:11:50|278.4|278.1|278.3|278.1|278.4|278.2|278.3|278.1|1260
1615191120000|2021-03-08 08:12:00|278.4|278.2|278.1|277.8|278.4|278.2|278.1|277.8|2462
1615191130000|2021-03-08 08:12:10|278.2|277.7|278.4|278.1|278.4|278.1|278.2|277.7|43
1615191140000|2021-03-08 08:12:20|278.3|278|278.2|277.7|278.3|278|278.2|277.7|0
1615191150000|2021-03-08 08:12:30|278|277.8|278.3|277.9|278.3|277.9|278|277.7|6179
1615191160000|2021-03-08 08:12:40|278.2|277.8|278.1|277.9|278.2|277.9|278|277.8|433
1615191170000|2021-03-08 08:12:50|278|277.8|278.2|277.8|278.3|277.9|278|277.8|70
1615191180000|2021-03-08 08:13:00|278.3|277.9|278.4|278.1|278.4|278.1|278.2|277.8|1885
1615191190000|2021-03-08 08:13:10|278.5|278|278.4|278|278.6|278.1|278.4|278|3436
1615191200000|2021-03-08 08:13:20|278.5|278.2|278.5|278.2|278.6|278.3|278.5|278.2|0
1615191220000|2021-03-08 08:13:40|278.6|278.3|278.4|278|278.6|278.3|278.4|278|0
1615191230000|2021-03-08 08:13:50|278.7|278.5|278.8|278.5|278.8|278.5|278.7|278.5|1746
1615191240000|2021-03-08 08:14:00|279|278.7|279.1|278.7|279.1|278.7|278.9|278.6|0
1615191250000|2021-03-08 08:14:10|279|278.6|279|278.7|279.1|278.8|279|278.6|0
1615191260000|2021-03-08 08:14:20|279.1|278.8|279.2|278.9|279.2|278.9|279.1|278.8|0
1615191270000|2021-03-08 08:14:30|279.1|278.8|279.1|278.8|279.2|278.9|279.1|278.8|1395
1615191280000|2021-03-08 08:14:40|279.2|278.9|279.3|279|279.3|279|279.1|278.8|0
1615191290000|2021-03-08 08:14:50|279.2|278.8|279.2|278.8|279.3|278.9|279.2|278.8|0
1615191300000|2021-03-08 08:15:00|279.1|278.7|279.3|278.9|279.3|278.9|279.1|278.7|0
1615191310000|2021-03-08 08:15:10|279|278.7|279.1|278.8|279.1|278.8|279|278.7|54
1615191320000|2021-03-08 08:15:20|279|278.7|279.1|278.8|279.3|279|279|278.7|8241
1615191330000|2021-03-08 08:15:30|279.3|279|279.2|278.9|279.3|279|279.1|278.8|88
1615191340000|2021-03-08 08:15:40|279.1|278.8|279.4|279.1|279.4|279.2|279.1|278.8|28
1615191350000|2021-03-08 08:15:50|279.3|279|279.6|279.4|279.7|279.4|279.3|279|1752
1615191360000|2021-03-08 08:16:00|279.7|279.3|279.7|279.4|279.7|279.4|279.5|279.2|4029
1615191370000|2021-03-08 08:16:10|279.6|279.3|280|279.7|280|279.7|279.6|279.3|3102
1615191380000|2021-03-08 08:16:20|279.9|279.6|279.9|279.6|279.9|279.6|279.8|279.5|805
1615191390000|2021-03-08 08:16:30|279.8|279.5|279.9|279.6|280|279.7|279.8|279.5|1660
1615191400000|2021-03-08 08:16:40|280|279.7|279.9|279.6|280|279.7|279.9|279.6|0
1615191410000|2021-03-08 08:16:50|280|279.7|280|279.7|280|279.7|279.9|279.6|0
1615191420000|2021-03-08 08:17:00|279.9|279.6|279.9|279.7|280|279.7|279.9|279.6|0
1615191430000|2021-03-08 08:17:10|280|279.8|279.9|279.6|280|279.8|279.9|279.6|0
1615191440000|2021-03-08 08:17:20|280|279.7|280|279.7|280|279.7|280|279.7|0
1615191450000|2021-03-08 08:17:30|279.9|279.5|279.8|279.5|279.9|279.5|279.8|279.5|0
1615191460000|2021-03-08 08:17:40|279.9|279.6|279.8|279.5|279.9|279.6|279.8|279.5|0
1615191470000|2021-03-08 08:17:50|279.9|279.6|279.8|279.5|279.9|279.6|279.8|279.5|0
1615191480000|2021-03-08 08:18:00|279.9|279.6|279.8|279.6|279.9|279.6|279.8|279.5|0
1615191490000|2021-03-08 08:18:10|279.7|279.5|279.8|279.5|279.8|279.5|279.7|279.5|1274
1615191510000|2021-03-08 08:18:30|279.7|279.4|279.7|279.4|279.7|279.5|279.7|279.4|0
1615191520000|2021-03-08 08:18:40||279.6||279.6||279.6||279.5|0
1615191530000|2021-03-08 08:18:50|279.6|279.5|279.6|279.5|279.7|279.5|279.6|279.4|22255
1615191540000|2021-03-08 08:19:00|279.5|279.4|279.6|279.4|279.6|279.4|279.5|279.3|3363
1615191550000|2021-03-08 08:19:10|279.5|279.3|279.5|279.3|279.5|279.3|279.4|279.3|0
1615191570000|2021-03-08 08:19:30|279.4|279.2|279.4|279.2|279.4|279.2|279.4|279.2|0
1615191580000|2021-03-08 08:19:40|279.5|279.3|279.4|279.2|279.5|279.3|279.4|279.2|1126
1615191590000|2021-03-08 08:19:50|279.5|279.3|279.4|279.3|279.5|279.3|279.4|279.3|0
1615191600000|2021-03-08 08:20:00|279.5|279.4|279.5|279.3|279.5|279.4|279.5|279.3|81
1615191610000|2021-03-08 08:20:10|279.6|279.4|280|279.8|280|279.8|279.6|279.4|46114
1615191620000|2021-03-08 08:20:20|279.9|279.7|280.1|279.9|280.2|280|279.8|279.7|13685
1615191650000|2021-03-08 08:20:50|280|279.8|280|279.8|280|279.8|279.9|279.8|6819
1615191660000|2021-03-08 08:21:00||279.9||279.9||279.9||279.8|0
1615191670000|2021-03-08 08:21:10|280.3|279.8|280.2|280.1|280.3|280.2|280.1|279.8|42588
1615191680000|2021-03-08 08:21:20|280.1|280|280.3|280.1|280.3|280.2|280.1|280|6225
1615191690000|2021-03-08 08:21:30|280.2|280|280.2|280|280.2|280|280.2|280|0
1615191700000|2021-03-08 08:21:40|280.3|280.1|280.4|280.2|280.5|280.3|280.3|280.1|70
1615191710000|2021-03-08 08:21:50|280.3|280.3|280.4|280.2|280.4|280.3|280.3|280.2|0
1615191730000|2021-03-08 08:22:10|280.3|280.3|280.4|280.2|280.4|280.3|280.3|280.2|2000
1615191740000|2021-03-08 08:22:20||280.3||280.2||280.3||280.2|94
1615191750000|2021-03-08 08:22:30|280.3||280.4||280.4||280.3||334
1615191760000|2021-03-08 08:22:40|280.3|280.1|280.4|280.2|280.4|280.2|280.2|280.1|4550
1615191780000|2021-03-08 08:23:00|280.3|280.1|280.4|280.2|280.4|280.2|280.2|280|14900
1615191790000|2021-03-08 08:23:10|280.3|280.1|280.3|280.1|280.3|280.2|280.2|280.1|4071
1615191810000|2021-03-08 08:23:30|280.2||280.2||280.2||280.2||0
1615191820000|2021-03-08 08:23:40|280.3|280|280.2|280|280.3|280|280.1|280|2107
1615191830000|2021-03-08 08:23:50|280.1|279.9|280.1|279.9|280.1|279.9|280|279.9|5000
1615191840000|2021-03-08 08:24:00|280.2|280|280.2|280|280.2|280.1|280.2|280|0
1615191850000|2021-03-08 08:24:10|280.1|279.9|280.1|279.9|280.1|279.9|280.1|279.9|2915
1615191870000|2021-03-08 08:24:30|280|279.8|280|279.8|280|279.9|280|279.8|15764
1615191880000|2021-03-08 08:24:40|280.1|279.9|280.1|279.9|280.2|280|280.1|279.9|9801
1615191890000|2021-03-08 08:24:50|280.2|280|280.1|279.9|280.2|280.1|280.1|279.9|0
1615191900000|2021-03-08 08:25:00|280.2|280|280.2|280|280.2|280|280.2|280|0
1615191910000|2021-03-08 08:25:10|280.1|279.9|280.1|279.9|280.1|279.9|280.1|279.9|0
1615191920000|2021-03-08 08:25:20|280|279.8|280|279.8|280|279.8|279.9|279.8|0
1615191930000|2021-03-08 08:25:30|279.9|279.9|279.7|279.5|279.9|279.9|279.7|279.5|16050
1615191950000|2021-03-08 08:25:50|279.6|279.6|279.7|279.5|279.7|279.6|279.6|279.5|0
1615191960000|2021-03-08 08:26:00|279.6|279.4|279.6|279.4|279.6|279.4|279.6|279.4|4776
1615191970000|2021-03-08 08:26:10|279.5||279.5||279.5||279.5||0
1615191990000|2021-03-08 08:26:30|279.6|279.5|279.7|279.6|279.7|279.6|279.6|279.5|489
1615192000000|2021-03-08 08:26:40|279.8|279.7|279.9|279.7|280|279.7|279.8|279.7|77
1615192010000|2021-03-08 08:26:50|279.8|279.6|279.8|279.6|279.8|279.7|279.6|279.5|23923
1615192050000|2021-03-08 08:27:30|279.7|279.5|279.6|279.5|279.7|279.5|279.6|279.5|7765
1615192060000|2021-03-08 08:27:40|279.5|279.4|279.8|279.6|279.8|279.6|279.5|279.4|26515
1615192080000|2021-03-08 08:28:00|279.9|279.7|279.9|279.7|279.9|279.7|279.9|279.7|0
1615192090000|2021-03-08 08:28:10|279.8|279.6|279.8|279.6|279.8|279.6|279.8|279.6|0
1615192100000|2021-03-08 08:28:20|279.9||279.9||279.9||279.9||0
1615192110000|2021-03-08 08:28:30|279.8|279.7|280|279.9|280|279.9|279.8|279.7|0
1615192120000|2021-03-08 08:28:40||279.8||279.9||279.9||279.8|0
1615192130000|2021-03-08 08:28:50|279.9|279.8|279.7|279.6|280|279.8|279.7|279.6|777
1615192140000|2021-03-08 08:29:00|279.6|279.5|279.7|279.5|279.7|279.5|279.6|279.5|3765
1615192150000|2021-03-08 08:29:10|279.6|279.6|279.8|279.6|279.8|279.6|279.6|279.6|4865
1615192160000|2021-03-08 08:29:20|279.7|279.7|279.7|279.5|279.7|279.7|279.7|279.5|0
1615192170000|2021-03-08 08:29:30|279.8|279.6|279.8|279.6|279.8|279.6|279.8|279.6|0
1615192180000|2021-03-08 08:29:40|279.7|279.5|279.7|279.5|279.8|279.6|279.7|279.5|0
1615192190000|2021-03-08 08:29:50|279.6||279.7||279.7||279.6||87
1615192220000|2021-03-08 08:30:20|279.6|279.4|279.6|279.4|279.6|279.4|279.5|279.4|4200
1615192230000|2021-03-08 08:30:30|279.5|279.5|279.8|279.6|279.8|279.6|279.5|279.4|6883
1615192240000|2021-03-08 08:30:40|279.7|279.5|279.7|279.5|279.7|279.5|279.6|279.5|5776
1615192250000|2021-03-08 08:30:50|279.6|279.4|279.6|279.5|279.6|279.5|279.5|279.4|738
1615192260000|2021-03-08 08:31:00|279.7||279.7||279.7||279.7||244
1615192270000|2021-03-08 08:31:10|279.6||279.7||279.7||279.6||9
1615192280000|2021-03-08 08:31:20|||||||||1
1615192290000|2021-03-08 08:31:30|279.8|279.6|279.7|279.5|279.8|279.6|279.7|279.5|204
1615192310000|2021-03-08 08:31:50|279.6|279.6|279.7|279.5|279.7|279.6|279.6|279.5|0
1615192330000|2021-03-08 08:32:10|279.8|279.6|279.8|279.6|279.9|279.7|279.7|279.6|40543
1615192340000|2021-03-08 08:32:20|279.7|279.5|279.8|279.6|279.8|279.6|279.7|279.5|12165
1615192360000|2021-03-08 08:32:40|279.7||279.8||279.8||279.7||626
1615192370000|2021-03-08 08:32:50|279.7|279.5|279.6|279.5|279.7|279.5|279.6|279.5|0
1615192380000|2021-03-08 08:33:00|||||||||24
1615192390000|2021-03-08 08:33:10|279.7|279.6|279.8|279.6|279.8|279.6|279.6|279.5|7029
1615192400000|2021-03-08 08:33:20|279.7|279.5|279.7|279.6|279.7|279.6|279.7|279.5|0
1615192420000|2021-03-08 08:33:40|279.8|279.7|279.9|279.7|279.9|279.8|279.8|279.7|1853
1615192430000|2021-03-08 08:33:50|279.8|279.8|280.1|279.9|280.1|280|279.8|279.8|350650
1615192450000|2021-03-08 08:34:10|280|280|279.9|279.8|280.1|280|279.9|279.8|8907
1615192460000|2021-03-08 08:34:20|280||280||280||280||2273
1615192470000|2021-03-08 08:34:30|280.1|279.9|280.1|280|280.2|280|280.1|279.9|27
1615192480000|2021-03-08 08:34:40|280|279.9|280|279.8|280|279.9|279.9|279.8|7074
1615192490000|2021-03-08 08:34:50||279.9||279.9||279.9||279.8|0
1615192500000|2021-03-08 08:35:00|280.1|279.8|280.1|279.9|280.2|280|280.1|279.8|1000
1615192510000|2021-03-08 08:35:10|280.2|280|280.2|280|280.2|280|280.2|280|3269
1615192540000|2021-03-08 08:35:40|280.1|279.9|280.1|279.9|280.1|279.9|280.1|279.9|0
1615192550000|2021-03-08 08:35:50|280|279.8|279.9|279.8|280|279.8|279.9|279.8|0
1615192560000|2021-03-08 08:36:00|279.8|279.7|279.9|279.8|279.9|279.8|279.8|279.7|7518
1615192580000|2021-03-08 08:36:20|280|279.9|280.1|279.9|280.1|279.9|280|279.8|0
1615192590000|2021-03-08 08:36:30|280.2|280|280.2|280|280.2|280|280.1|280|0
1615192600000|2021-03-08 08:36:40|280.1|279.9|280|279.8|280.1|279.9|280|279.8|9733
1615192610000|2021-03-08 08:36:50||279.9||279.8||279.9||279.8|4363
1615192620000|2021-03-08 08:37:00|280.1|279.9|280.1|280|280.1|280|280.1|279.9|1852
1615192630000|2021-03-08 08:37:10|280.2|280.1|280.2|280|280.2|280.1|280.1|280|2272
1615192640000|2021-03-08 08:37:20|280.1|279.9|280|279.8|280.1|280|279.9|279.8|22482
1615192650000|2021-03-08 08:37:30|280.1|279.9|280.1|279.8|280.1|279.9|280.1|279.8|0
1615192660000|2021-03-08 08:37:40||279.9||279.9||279.9||279.9|0
1615192670000|2021-03-08 08:37:50|280.2|280|280.2|280|280.2|280|280.2|280|0
1615192680000|2021-03-08 08:38:00||280.1||280.1||280.1||280|0
1615192690000|2021-03-08 08:38:10|280.3|280.2|280.2|280.1|280.3|280.2|280.1|280|17091
1615192700000|2021-03-08 08:38:20|280.1|280|280.2|280|280.2|280.1|280.1|280|13496
1615192710000|2021-03-08 08:38:30|280.4|280.3|280.5|280.3|280.6|280.4|280.4|280.2|389524
1615192720000|2021-03-08 08:38:40|280.6|280.4|280.7|280.6|280.8|280.7|280.5|280.4|9223
1615192730000|2021-03-08 08:38:50|280.8||280.7||280.8||280.7||0
1615192740000|2021-03-08 08:39:00|280.8||280.8||280.8||280.8||0
1615192750000|2021-03-08 08:39:10||280.7||280.6||280.7||280.6|0
1615192770000|2021-03-08 08:39:30||280.7||280.6||280.7||280.6|0
1615192780000|2021-03-08 08:39:40|280.9|280.7|280.8|280.6|280.9|280.7|280.7|280.6|132
1615192790000|2021-03-08 08:39:50|280.7|280.5|280.6|280.4|280.7|280.5|280.6|280.4|7561
1615192800000|2021-03-08 08:40:00|280.5|280.3|280.6|280.4|280.6|280.4|280.5|280.3|0
1615192840000|2021-03-08 08:40:40|280.5|280.3|280.6|280.4|280.6|280.5|280.5|280.3|4152
1615192850000|2021-03-08 08:40:50|||||||||2000
1615192860000|2021-03-08 08:41:00|280.5|280.3|280.5|280.3|280.5|280.3|280.5|280.3|0
1615192870000|2021-03-08 08:41:10|280.6|280.4|280.6|280.4|280.6|280.5|280.5|280.4|2200
1615192900000|2021-03-08 08:41:40|280.5||280.5||280.5||280.5||0
1615192920000|2021-03-08 08:42:00|280.4|280.3|280.6|280.4|280.6|280.4|280.4|280.3|498
1615192940000|2021-03-08 08:42:20|280.7|280.5|280.6|280.4|280.7|280.5|280.5|280.4|10366
1615192950000|2021-03-08 08:42:30|280.5|280.3|280.5|280.3|280.6|280.4|280.5|280.3|0
1615192960000|2021-03-08 08:42:40|280.6|280.4|280.5|280.3|280.6|280.4|280.4|280.3|0
1615192970000|2021-03-08 08:42:50|280.6|280.4|280.4|280.3|280.6|280.4|280.4|280.3|16181
1615192980000|2021-03-08 08:43:00|280.5|280.4|280.5|280.4|280.6|280.4|280.5|280.4|9715
1615193000000|2021-03-08 08:43:20|280.4|280.3|280.5|280.3|280.6|280.4|280.4|280.3|7803
1615193030000|2021-03-08 08:43:50|280.4|280.2|280.3|280.1|280.4|280.2|280.2|280.1|4294
1615193050000|2021-03-08 08:44:10|280.2|280|280.2|280|280.2|280|280.1|280|5967
1615193070000|2021-03-08 08:44:30|280.3|280.1|280.3|280.1|280.3|280.2|280.3|280.1|5129
1615193100000|2021-03-08 08:45:00||280.2||280.1||280.2||280.1|2688
1615193130000|2021-03-08 08:45:30|280.2||280.2||280.2||280.2||11820
1615193140000|2021-03-08 08:45:40||280||280||280||280|298
1615193150000|2021-03-08 08:45:50||280.1||280||280.1||280|1290
1615193190000|2021-03-08 08:46:30||280.1||280.1||280.1||280.1|1599
1615193200000|2021-03-08 08:46:40||280||280||280||280|290
1615193210000|2021-03-08 08:46:50|280.1||280.1||280.1||280.1||0
1615193220000|2021-03-08 08:47:00|280.2||280.1||280.2||280.1||4314
1615193230000|2021-03-08 08:47:10|280.2|280.1|280.2|280.1|280.2|280.1|280.2|280.1|3669
1615193240000|2021-03-08 08:47:20|||||||||1535
1615193260000|2021-03-08 08:47:40|||||||||2
1615193270000|2021-03-08 08:47:50|280.1|280|280.2|280|280.2|280|280.1|280|5
1615193280000|2021-03-08 08:48:00|280.3|280.1|280.3|280.1|280.3|280.1|280.3|280.1|1000
1615193290000|2021-03-08 08:48:10|280.2||280.3||280.3||280.2||0
1615193320000|2021-03-08 08:48:40|280.2|280|280.3|280.1|280.3|280.1|280.1|280|28078
1615193330000|2021-03-08 08:48:50|280.2|280.2|280.5|280.3|280.5|280.3|280.2|280.2|6488
1615193340000|2021-03-08 08:49:00|280.4|280.2|280.5|280.3|280.5|280.3|280.3|280.2|1000
1615193380000|2021-03-08 08:49:40|280.4||280.5||280.5||280.4||1800
1615193390000|2021-03-08 08:49:50|280.4|280.2|280.4|280.2|280.4|280.2|280.4|280.2|1000
1615193410000|2021-03-08 08:50:10||280.3||280.3||280.3||280.3|0
1615193420000|2021-03-08 08:50:20|280.5|280.4|280.2|280.1|280.5|280.4|280.2|280.1|15977
1615193430000|2021-03-08 08:50:30|280.3|280.2|280.3|280.2|280.4|280.2|280.2|280.1|2938
1615193470000|2021-03-08 08:51:10|280.4|280.3|280.4|280.2|280.4|280.3|280.3|280.2|6540
1615193480000|2021-03-08 08:51:20|280.3||280.4||280.4||280.3||0
1615193490000|2021-03-08 08:51:30|280.3||280.3||280.3||280.3||0
1615193510000|2021-03-08 08:51:50|280.4|280.3|280.4|280.3|280.4|280.3|280.4|280.3|0
1615193520000|2021-03-08 08:52:00|280.5|280.4|280.5|280.3|280.5|280.4|280.5|280.3|0
1615193560000|2021-03-08 08:52:40|280.6|280.4|280.5|280.4|280.6|280.5|280.5|280.4|1029
1615193600000|2021-03-08 08:53:20|280.4|280.3|280.4|280.3|280.4|280.3|280.4|280.2|5519
1615193620000|2021-03-08 08:53:40||280.2||280.3||280.3||280.2|2927
1615193650000|2021-03-08 08:54:10|280.5|280.4|280.4|280.3|280.6|280.4|280.4|280.3|11921
1615193710000|2021-03-08 08:55:10|280.5|280.4|280.4|280.3|280.5|280.4|280.4|280.3|6136
1615193740000|2021-03-08 08:55:40|280.5|280.4|280.5|280.4|280.6|280.5|280.5|280.4|9756
1615193750000|2021-03-08 08:55:50|280.6|280.5|280.6|280.5|280.7|280.5|280.5|280.4|9542
1615193790000|2021-03-08 08:56:30|||||||||5500
1615193800000|2021-03-08 08:56:40|280.5|280.4|280.6|280.4|280.6|280.5|280.5|280.4|10928
1615193810000|2021-03-08 08:56:50|280.5||280.5||280.5||280.5||0
1615193820000|2021-03-08 08:57:00|280.4|280.3|280.5|280.3|280.5|280.4|280.4|280.3|9881
1615193830000|2021-03-08 08:57:10|280.6|280.4|280.5|280.4|280.6|280.4|280.5|280.4|6137
1615193840000|2021-03-08 08:57:20|||||||||1000
1615193850000|2021-03-08 08:57:30|280.6|280.5|280.6|280.4|280.6|280.5|280.5|280.4|4100
1615193860000|2021-03-08 08:57:40|280.5||280.5||280.5||280.5||0
1615193870000|2021-03-08 08:57:50|280.4|280.3|280.4|280.3|280.4|280.3|280.4|280.3|3034
1615193880000|2021-03-08 08:58:00|280.5|280.4|280.5|280.4|280.5|280.4|280.5|280.4|3690
1615193900000|2021-03-08 08:58:20|280.6|280.5|280.6|280.5|280.7|280.6|280.5|280.4|10573
1615193920000|2021-03-08 08:58:40|280.4|280.3|280.4|280.3|280.5|280.3|280.4|280.3|38566
1615193930000|2021-03-08 08:58:50|280.5||280.4||280.5||280.4||10481
1615193940000|2021-03-08 08:59:00|280.3|280.2|280.5|280.4|280.6|280.4|280.3|280.2|13654
1615193950000|2021-03-08 08:59:10|280.4|280.3|280.6|280.5|280.6|280.5|280.4|280.3|5446
1615193960000|2021-03-08 08:59:20|280.7|280.6|280.7|280.5|280.7|280.6|280.7|280.5|0
1615193970000|2021-03-08 08:59:30|280.8|280.6|280.7|280.5|280.8|280.6|280.7|280.5|7
1615194000000|2021-03-08 09:00:00|280.8|280.6|280.7|280.5|280.8|280.6|280.7|280.5|1948
1615194010000|2021-03-08 09:00:10|280.6||280.6||280.6||280.6||500
1615194020000|2021-03-08 09:00:20||280.4||280.4||280.4||280.4|10
1615194040000|2021-03-08 09:00:40|280.5|280.3|280.5|280.3|280.5|280.3|280.5|280.3|4422
1615194050000|2021-03-08 09:00:50|280.4||280.4||280.4||280.4||1239
1615194070000|2021-03-08 09:01:10||280.2||280.3||280.3||280.2|18722
1615194080000|2021-03-08 09:01:20|280.5|280.4|280.4|280.3|280.5|280.4|280.4|280.3|23560
1615194090000|2021-03-08 09:01:30||280.2||280.2||280.2||280.2|2938
1615194110000|2021-03-08 09:01:50|280.3||280.3||280.3||280.3||0
1615194130000|2021-03-08 09:02:10||280.1||280.1||280.1||280.1|6349
1615194140000|2021-03-08 09:02:20||280.2||280.2||280.2||280.2|1500
1615194160000|2021-03-08 09:02:40|280.4|280.3|280.4|280.3|280.4|280.3|280.3|280.2|9799
1615194180000|2021-03-08 09:03:00|280.5|280.4|280.4|280.3|280.5|280.4|280.4|280.3|3072
1615194240000|2021-03-08 09:04:00|280.5|280.4|280.5|280.4|280.5|280.4|280.4|280.3|8460
1615194260000|2021-03-08 09:04:20||280.3||280.3||280.3||280.3|5016
1615194280000|2021-03-08 09:04:40|280.6|280.4|280.5|280.3|280.6|280.4|280.5|280.3|3000
1615194290000|2021-03-08 09:04:50|280.4||280.4||280.4||280.4||0
1615194310000|2021-03-08 09:05:10|280.5|280.4|280.4|280.3|280.5|280.4|280.4|280.3|3987
1615194320000|2021-03-08 09:05:20|280.5|280.4|280.5|280.3|280.6|280.5|280.5|280.3|5271
1615194330000|2021-03-08 09:05:30|280.4|280.2|280.4|280.2|280.4|280.2|280.4|280.2|2626
1615194340000|2021-03-08 09:05:40||280.3||280.3||280.3||280.3|209
1615194360000|2021-03-08 09:06:00|280.5|280.4|280.5|280.3|280.5|280.4|280.4|280.3|1222
1615194370000|2021-03-08 09:06:10|280.4|280.2|280.4|280.2|280.5|280.2|280.4|280.2|0
1615194390000|2021-03-08 09:06:30||280.3||280.2||280.3||280.2|6009
1615194400000|2021-03-08 09:06:40||280.3||280.2||280.3||280.2|227
1615194440000|2021-03-08 09:07:20|280.3|280.3|280.3|280.2|280.3|280.3|280.3|280.2|11
1615194470000|2021-03-08 09:07:50|280.4|280.3|280.4|280.3|280.4|280.3|280.4|280.2|83
1615194500000|2021-03-08 09:08:20||280.2||280.2||280.3||280.2|4789
1615194520000|2021-03-08 09:08:40|280.3|280.1|280.3|280.1|280.3|280.1|280.3|280.1|3065
1615194530000|2021-03-08 09:08:50|280.4|280.2|280.4|280.2|280.4|280.3|280.4|280.2|1608
1615194540000|2021-03-08 09:09:00||280.3||280.2||280.3||280.2|0
1615194550000|2021-03-08 09:09:10|280.3||280.3||280.3||280.3||0
1615194560000|2021-03-08 09:09:20|280.4||280.4||280.4||280.4||0
1615194580000|2021-03-08 09:09:40|280.3||280.3||280.3||280.3||0
1615194590000|2021-03-08 09:09:50|280.4|280.3|280.4|280.3|280.4|280.3|280.4|280.2|3151
1615194610000|2021-03-08 09:10:10|280.5|280.4|280.5|280.4|280.5|280.4|280.5|280.4|3911
1615194640000|2021-03-08 09:10:40|280.6|280.5|280.6|280.4|280.7|280.5|280.5|280.4|24416
1615194650000|2021-03-08 09:10:50|280.5||280.5||280.5||280.5||0
1615194660000|2021-03-08 09:11:00|280.6|280.5|280.7|280.6|280.7|280.6|280.6|280.4|763
1615194670000|2021-03-08 09:11:10|280.8|280.5|280.7|280.5|280.8|280.5|280.6|280.5|14865
1615194680000|2021-03-08 09:11:20||280.6||280.6||280.6||280.5|0
1615194690000|2021-03-08 09:11:30|280.6|280.5|280.7|280.5|280.7|280.5|280.6|280.5|12
1615194700000|2021-03-08 09:11:40||280.6||280.5||280.6||280.5|2425
1615194740000|2021-03-08 09:12:20|280.6|280.6|280.7|280.5|280.7|280.6|280.6|280.5|0
1615194750000|2021-03-08 09:12:30|280.8|280.7|280.8|280.6|280.9|280.8|280.7|280.5|93486
1615194760000|2021-03-08 09:12:40|280.7|280.5|280.7|280.5|280.7|280.5|280.6|280.5|1536
1615194770000|2021-03-08 09:12:50|280.6||280.6||280.6||280.6||0
1615194780000|2021-03-08 09:13:00|280.7|280.6|280.6|280.5|280.7|280.6|280.6|280.5|65
1615194810000|2021-03-08 09:13:30||280.4||280.5||280.5||280.4|1691
1615194820000|2021-03-08 09:13:40|280.5|280.4|280.5|280.4|280.5|280.4|280.5|280.4|1270
1615194830000|2021-03-08 09:13:50|280.6|280.5|280.5|280.4|280.6|280.5|280.5|280.4|438
1615194850000|2021-03-08 09:14:10|280.4|280.3|280.4|280.3|280.4|280.3|280.4|280.3|5017
1615194910000|2021-03-08 09:15:10|280.3|280.2|280.3|280.2|280.3|280.2|280.3|280.2|8
1615194920000|2021-03-08 09:15:20|280.4|280.3|280.4|280.3|280.4|280.3|280.3|280.2|769
1615194930000|2021-03-08 09:15:30|280.5||280.5||280.5||280.5||0
1615194940000|2021-03-08 09:15:40|280.4||280.4||280.4||280.4||500
1615194960000|2021-03-08 09:16:00|280.3|280.2|280.4|280.2|280.4|280.3|280.3|280.2|3096
1615194970000|2021-03-08 09:16:10|280.3||280.3||280.3||280.3||1250
1615195000000|2021-03-08 09:16:40|280.2|280.1|280.3|280.2|280.3|280.2|280.2|280.1|4445
1615195030000|2021-03-08 09:17:10|280.2|280.1|280.3|280.1|280.3|280.1|280.2|280.1|2058
1615195080000|2021-03-08 09:18:00||280.2||280.2||280.2||280.2|0
1615195090000|2021-03-08 09:18:10|280.4|280.3|280.4|280.3|280.4|280.3|280.3|280.2|16733
1615195100000|2021-03-08 09:18:20|280.5|280.4|280.4|280.3|280.5|280.4|280.4|280.3|6185
1615195110000|2021-03-08 09:18:30|280.3|280.2|280.4|280.2|280.4|280.3|280.3|280.2|3156
1615195130000|2021-03-08 09:18:50||280.3||280.2||280.3||280.2|0
1615195200000|2021-03-08 09:20:00|280.3|280.1|280.2|280.1|280.3|280.1|280.2|280|14575
1615195210000|2021-03-08 09:20:10|280.3|280.2|280.4|280.3|280.4|280.3|280.3|280.2|219
1615195220000|2021-03-08 09:20:20|280.3|280.2|280.4|280.2|280.4|280.3|280.3|280.2|8866
1615195230000|2021-03-08 09:20:30||280.3||280.2||280.3||280.2|0
1615195260000|2021-03-08 09:21:00|280.3|280.3|280.4|280.2|280.4|280.3|280.3|280.2|2800
1615195270000|2021-03-08 09:21:10|280.3|280.1|280.3|280.2|280.3|280.2|280.2|280.1|10958
1615195280000|2021-03-08 09:21:20|280.2|280.1|280.3|280.2|280.3|280.2|280.2|280.1|6933
1615195290000|2021-03-08 09:21:30||280.1||280.1||280.1||280.1|0
1615195300000|2021-03-08 09:21:40|280.2||280.3||280.3||280.2||0
1615195310000|2021-03-08 09:21:50|280.2|280.2|280.3|280.1|280.3|280.2|280.2|280|12497
1615195320000|2021-03-08 09:22:00|280.2||280.2||280.3||280.2||0
1615195330000|2021-03-08 09:22:10|280.1|280|280.2|280.1|280.2|280.1|280.1|280|12861
1615195350000|2021-03-08 09:22:30|280.1|280|280.2|280|280.2|280|280.1|280|1478
1615195370000|2021-03-08 09:22:50||280.1||280||280.1||280|0
1615195390000|2021-03-08 09:23:10|280.1|279.9|280|279.9|280.1|280|279.9|279.8|92162
1615195400000|2021-03-08 09:23:20|280.1|280|280|279.8|280.1|280|279.9|279.8|14233
1615195410000|2021-03-08 09:23:30|279.9|279.7|279.9|279.7|279.9|279.7|279.7|279.6|11280
1615195420000|2021-03-08 09:23:40|||||||||1500
1615195430000|2021-03-08 09:23:50|279.8|279.6|279.8|279.7|279.8|279.7|279.8|279.6|0
1615195450000|2021-03-08 09:24:10|279.7|279.6|279.7|279.6|279.7|279.6|279.7|279.6|2914
1615195460000|2021-03-08 09:24:20|||||||||2000
1615195470000|2021-03-08 09:24:30|279.8|279.7|279.8|279.7|279.8|279.7|279.8|279.7|83
1615195480000|2021-03-08 09:24:40|279.9|279.8|280|279.8|280|279.9|279.9|279.8|1222
1615195490000|2021-03-08 09:24:50|280.1|279.9|280.1|279.9|280.1|279.9|280|279.9|0
1615195500000|2021-03-08 09:25:00|280|280|280.1|279.9|280.1|280|280|279.9|0
1615195510000|2021-03-08 09:25:10|280|280|280.1|279.9|280.1|280|280|279.9|1250
1615195540000|2021-03-08 09:25:40|280||280.1||280.1||280||0
1615195550000|2021-03-08 09:25:50|280|280|280|279.9|280.1|280|280|279.9|1555
1615195560000|2021-03-08 09:26:00|280.1||280.1||280.1||280||0
1615195570000|2021-03-08 09:26:10|280|279.8|279.9|279.7|280|279.8|279.9|279.7|5543
1615195580000|2021-03-08 09:26:20||279.8||279.8||279.8||279.8|0
1615195590000|2021-03-08 09:26:30|279.8|279.7|279.9|279.7|279.9|279.7|279.8|279.7|297
1615195600000|2021-03-08 09:26:40|280|279.8|279.9|279.8|280|279.8|279.9|279.8|1000
1615195620000|2021-03-08 09:27:00|279.8|279.7|279.8|279.7|279.8|279.7|279.8|279.7|6435
1615195630000|2021-03-08 09:27:10|279.9||279.9||279.9||279.9||0
1615195660000|2021-03-08 09:27:40|||||||||500
1615195690000|2021-03-08 09:28:10|279.8|279.6|279.9|279.7|279.9|279.7|279.8|279.6|5893
1615195710000|2021-03-08 09:28:30|||||||||1000
1615195720000|2021-03-08 09:28:40||279.8||279.8||279.8||279.7|0
1615195780000|2021-03-08 09:29:40|279.8|279.7|279.9|279.7|279.9|279.7|279.8|279.7|3063
1615195790000|2021-03-08 09:29:50|279.8|279.6|279.8|279.6|279.8|279.7|279.7|279.6|18507
1615195800000|2021-03-08 09:30:00|279.7|279.7|279.6|279.5|279.7|279.7|279.6|279.5|14356
1615195820000|2021-03-08 09:30:20|279.7|279.4|279.6|279.4|279.7|279.5|279.3|279.2|352730
1615195830000|2021-03-08 09:30:30|279.7|279.5|279.6|279.5|279.7|279.6|279.6|279.4|13721
1615195840000|2021-03-08 09:30:40|279.7|279.6|279.8|279.6|279.8|279.6|279.7|279.6|5669
1615195860000|2021-03-08 09:31:00|279.7|279.5|279.6|279.5|279.7|279.5|279.6|279.5|6072
1615195880000|2021-03-08 09:31:20|279.5|279.4|279.5|279.4|279.6|279.4|279.5|279.3|7902
1615195890000|2021-03-08 09:31:30|279.6|279.5|279.6|279.5|279.6|279.5|279.5|279.4|11453
1615195900000|2021-03-08 09:31:40|279.7|279.6|279.8|279.6|279.8|279.6|279.7|279.6|773
1615195910000|2021-03-08 09:31:50|279.7|279.5|279.6|279.4|279.7|279.5|279.6|279.4|10372
1615195920000|2021-03-08 09:32:00|279.5||279.6||279.6||279.5||0
1615195930000|2021-03-08 09:32:10|279.5||279.5||279.5||279.5||0
1615195940000|2021-03-08 09:32:20||279.3||279.3||279.3||279.3|7
1615195950000|2021-03-08 09:32:30||279.4||279.3||279.4||279.3|0
1615195960000|2021-03-08 09:32:40|279.4|279.2|279.3|279.2|279.5|279.2|279.3|279.2|6030
1615195980000|2021-03-08 09:33:00|279.2|279.1|279.3|279.2|279.3|279.2|279.2|279.1|6685
1615195990000|2021-03-08 09:33:10|279.4|279.3|279.4|279.3|279.4|279.3|279.4|279.3|5180
1615196000000|2021-03-08 09:33:20|279.3|279.2|279.3|279.2|279.3|279.2|279.3|279.1|7986
1615196010000|2021-03-08 09:33:30|279.2|279.1|279.3|279.2|279.4|279.2|279.2|279.1|5628
1615196020000|2021-03-08 09:33:40|279.4|279.3|279.4|279.2|279.4|279.3|279.4|279.2|1024
1615196030000|2021-03-08 09:33:50|279.3||279.4||279.4||279.3||0
1615196050000|2021-03-08 09:34:10|279.3||279.3||279.3||279.3||0
1615196060000|2021-03-08 09:34:20|279.4||279.3||279.4||279.3||763
1615196090000|2021-03-08 09:34:50||279.1||279.2||279.2||279.1|4149
1615196100000|2021-03-08 09:35:00||279.1||279.1||279.1||279.1|406
1615196110000|2021-03-08 09:35:10||279.2||279.1||279.2||279.1|0
1615196130000|2021-03-08 09:35:30||279.2||279.2||279.2||279.2|0
1615196150000|2021-03-08 09:35:50|279.2|279.1|279.2|279.1|279.2|279.1|279.2|279.1|8
1615196160000|2021-03-08 09:36:00|279.1|279|279.2|279.1|279.2|279.1|279.1|279|1976
1615196170000|2021-03-08 09:36:10|279.3||279.2||279.3||279.2||5200
1615196180000|2021-03-08 09:36:20|279.3|279|279.2|279|279.3|279.1|279.2|279|0
1615196190000|2021-03-08 09:36:30|279.1|279.1|279.2|279.1|279.2|279.1|279.1|279.1|52
1615196220000|2021-03-08 09:37:00|279.3|279.2|279.3|279.1|279.3|279.2|279.2|279.1|13425
1615196230000|2021-03-08 09:37:10||279.2||279.2||279.2||279.2|0
1615196240000|2021-03-08 09:37:20|279.2|279.1|279.3|279.2|279.3|279.2|279.2|279.1|7402
1615196270000|2021-03-08 09:37:50|279.4|279.3|279.4|279.3|279.4|279.3|279.4|279.3|2800
1615196280000|2021-03-08 09:38:00||279.2||279.3||279.3||279.2|0
1615196290000|2021-03-08 09:38:10|279.3|279.2|279.3|279.2|279.3|279.2|279.3|279.2|2820
1615196300000|2021-03-08 09:38:20|279.4|279.1|279.1|279|279.4|279.1|279.1|279|11560
1615196310000|2021-03-08 09:38:30|279|278.9|279|278.9|279.1|278.9|279|278.9|11000
1615196330000|2021-03-08 09:38:50|278.9|278.8|278.9|278.8|278.9|278.8|278.9|278.8|2717
1615196350000|2021-03-08 09:39:10|279|278.9|279|278.8|279|278.9|278.9|278.8|3211
1615196360000|2021-03-08 09:39:20||278.9||278.8||278.9||278.8|0
1615196370000|2021-03-08 09:39:30||278.9||278.9||278.9||278.9|0
1615196430000|2021-03-08 09:40:30|279.1|279|279.1|279|279.2|279.1|279.1|279|56454
1615196440000|2021-03-08 09:40:40|279.2|279.1|279.1|279|279.2|279.1|279.1|279|0
1615196460000|2021-03-08 09:41:00|279|278.9|279.1|278.9|279.1|279|279|278.9|11097
1615196490000|2021-03-08 09:41:30||279||279||279||279|0
1615196500000|2021-03-08 09:41:40|279.2|279.1|279.3|279.1|279.3|279.1|279.2|279.1|1567
1615196520000|2021-03-08 09:42:00|279.4|279.2|279.3|279.2|279.4|279.2|279.3|279.2|0
1615196540000|2021-03-08 09:42:20|279.4|279.3|279.6|279.4|279.6|279.4|279.4|279.3|13942
1615196550000|2021-03-08 09:42:30|279.7|279.5|279.6|279.5|279.7|279.5|279.6|279.4|11940
1615196560000|2021-03-08 09:42:40|279.7|279.6|279.9|279.8|279.9|279.8|279.7|279.6|13465
1615196570000|2021-03-08 09:42:50|280|279.9|280|279.9|280|279.9|280|279.9|2411
1615196580000|2021-03-08 09:43:00|279.9|279.8|279.7|279.6|279.9|279.8|279.7|279.6|12855
1615196620000|2021-03-08 09:43:40|279.8|279.7|279.7|279.6|279.8|279.7|279.7|279.6|4722
1615196650000|2021-03-08 09:44:10|279.6|279.5|279.7|279.5|279.7|279.5|279.6|279.5|7917
1615196660000|2021-03-08 09:44:20|279.6|279.6|279.6|279.5|279.7|279.6|279.6|279.5|1282
1615196670000|2021-03-08 09:44:30|279.7|279.6|279.7|279.5|279.7|279.6|279.7|279.5|6102
1615196680000|2021-03-08 09:44:40||279.6||279.5||279.6||279.5|0
1615196690000|2021-03-08 09:44:50|279.6||279.6||279.6||279.6||0
1615196710000|2021-03-08 09:45:10|279.7|279.6|279.8|279.6|279.9|279.7|279.7|279.5|24830
1615196720000|2021-03-08 09:45:20|279.7|279.5|279.6|279.5|279.7|279.6|279.6|279.5|2000
1615196750000|2021-03-08 09:45:50|279.7|279.6|279.7|279.5|279.7|279.6|279.6|279.5|1224
1615196760000|2021-03-08 09:46:00|279.6|279.6|279.6|279.5|279.7|279.6|279.6|279.5|0
1615196770000|2021-03-08 09:46:10|279.7|279.6|279.7|279.6|279.7|279.6|279.7|279.6|28
1615196780000|2021-03-08 09:46:20|||||||||3349
1615196790000|2021-03-08 09:46:30|279.6|279.5|279.6|279.5|279.7|279.5|279.6|279.5|4432
1615196800000|2021-03-08 09:46:40|279.7||279.6||279.7||279.6||0
1615196820000|2021-03-08 09:47:00|279.5|279.4|279.6|279.4|279.6|279.5|279.5|279.4|4711
1615196830000|2021-03-08 09:47:10||279.5||279.5||279.5||279.5|0
1615196880000|2021-03-08 09:48:00|279.5|279.4|279.4|279.3|279.6|279.5|279.4|279.3|21408
1615196910000|2021-03-08 09:48:30|279.5|279.4|279.4|279.3|279.5|279.4|279.4|279.3|6949
1615196970000|2021-03-08 09:49:30||279.2||279.3||279.3||279.2|18665
1615196990000|2021-03-08 09:49:50||279.2||279.2||279.3||279.2|18615
1615197000000|2021-03-08 09:50:00||279.3||279.3||279.3||279.3|0
1615197010000|2021-03-08 09:50:10||279.2||279.3||279.3||279.2|9646
1615197020000|2021-03-08 09:50:20|279.3|279.2|279.5|279.4|279.5|279.4|279.3|279.2|10850
1615197030000|2021-03-08 09:50:30|279.6|279.5|279.6|279.5|279.6|279.5|279.6|279.4|0
1615197040000|2021-03-08 09:50:40|279.7|279.6|279.7|279.5|279.7|279.6|279.7|279.5|0
1615197050000|2021-03-08 09:50:50|279.6||279.6||279.6||279.6||0
1615197070000|2021-03-08 09:51:10|279.7||279.7||279.7||279.6||0
1615197080000|2021-03-08 09:51:20|279.8|279.6|279.7|279.6|279.8|279.6|279.7|279.5|711
1615197090000|2021-03-08 09:51:30|279.6|279.5|279.6|279.5|279.7|279.5|279.6|279.5|1657
1615197110000|2021-03-08 09:51:50|279.5|279.4|279.5|279.4|279.6|279.4|279.5|279.4|4623
1615197130000|2021-03-08 09:52:10|279.4|279.3|279.5|279.3|279.5|279.3|279.4|279.3|4516
1615197140000|2021-03-08 09:52:20|279.4||279.4||279.4||279.4||0
1615197190000|2021-03-08 09:53:10|279.3|279.2|279.3|279.2|279.3|279.2|279.3|279.2|10880
1615197200000|2021-03-08 09:53:20||279.1||279.2||279.2||279.1|0
1615197260000|2021-03-08 09:54:20|279.2|279.1|279.1|279|279.2|279.1|279.1|279|7755
1615197270000|2021-03-08 09:54:30|279|278.9|279.1|278.9|279.1|278.9|279|278.9|9590
1615197280000|2021-03-08 09:54:40|279||279||279||279||0
1615197290000|2021-03-08 09:54:50|279.1|279|279|278.9|279.1|279|279|278.9|14540
1615197300000|2021-03-08 09:55:00|279.1|279|279|278.9|279.1|279|279|278.9|6992
1615197310000|2021-03-08 09:55:10|278.9|278.8|278.9|278.8|278.9|278.8|278.9|278.8|6157
1615197330000|2021-03-08 09:55:30|278.8|278.7|278.8|278.7|278.9|278.8|278.8|278.7|4831
1615197340000|2021-03-08 09:55:40|278.9|278.8|279|278.8|279|278.9|278.9|278.8|1586
1615197350000|2021-03-08 09:55:50|278.9|278.7|278.9|278.8|278.9|278.8|278.9|278.7|5300
1615197360000|2021-03-08 09:56:00|279|278.7|279|278.8|279|278.8|279|278.7|2128
1615197380000|2021-03-08 09:56:20|278.9|278.7|278.8|278.7|278.9|278.7|278.8|278.7|2278
1615197400000|2021-03-08 09:56:40|278.7|278.6|278.7|278.6|278.7|278.6|278.7|278.6|8973
1615197440000|2021-03-08 09:57:20|278.6|278.5|278.6|278.5|278.6|278.5|278.6|278.5|7619
1615197450000|2021-03-08 09:57:30|278.7|278.6|278.7|278.5|278.7|278.6|278.6|278.5|1121
1615197460000|2021-03-08 09:57:40||278.6||278.5||278.6||278.5|0
1615197470000|2021-03-08 09:57:50|278.6||278.6||278.7||278.6||0
1615197510000|2021-03-08 09:58:30|278.7|278.6|278.7|278.6|278.7|278.6|278.7|278.6|2040
1615197530000|2021-03-08 09:58:50|278.6|278.5|278.6|278.5|278.7|278.6|278.6|278.5|3206
1615197550000|2021-03-08 09:59:10|278.7|278.6|278.7|278.6|278.7|278.6|278.7|278.5|442
1615197580000|2021-03-08 09:59:40|278.8|278.7|278.8|278.6|278.8|278.7|278.8|278.6|9146
1615197590000|2021-03-08 09:59:50|278.7||278.7||278.7||278.7||0
1615197610000|2021-03-08 10:00:10|||||||||2000
1615197630000|2021-03-08 10:00:30|278.6|278.5|278.7|278.5|278.7|278.6|278.6|278.5|2898
1615197640000|2021-03-08 10:00:40|278.6|278.4|278.7|278.5|278.7|278.6|278.6|278.4|13530
1615197650000|2021-03-08 10:00:50|278.6||278.7||278.7||278.6||0
1615197660000|2021-03-08 10:01:00|278.8|278.6|278.8|278.7|278.8|278.7|278.8|278.6|5718
1615197670000|2021-03-08 10:01:10|278.9|278.8|278.9|278.8|278.9|278.8|278.9|278.8|1762
1615197680000|2021-03-08 10:01:20|||||||||2
1615197690000|2021-03-08 10:01:30|279|278.9|279|278.8|279|278.9|279|278.8|0
1615197700000|2021-03-08 10:01:40||278.9||278.9||278.9||278.9|2000
1615197760000|2021-03-08 10:02:40|279.1|279|279|278.9|279.1|279|279|278.9|9257
1615197780000|2021-03-08 10:03:00|278.9|278.8|279|278.8|279|278.8|278.9|278.8|10873
1615197820000|2021-03-08 10:03:40|278.9|278.9|279|278.8|279|278.9|278.9|278.8|0
1615197840000|2021-03-08 10:04:00|278.9|278.7|278.9|278.8|278.9|278.8|278.8|278.7|8130
1615197850000|2021-03-08 10:04:10|279|278.9|278.9|278.8|279|278.9|278.9|278.8|1980
1615197860000|2021-03-08 10:04:20|278.8|278.7|278.9|278.7|278.9|278.7|278.8|278.7|885
1615197870000|2021-03-08 10:04:30|278.8||278.9||278.9||278.8||0
1615197880000|2021-03-08 10:04:40|278.8|278.8|278.9|278.7|278.9|278.8|278.8|278.7|7113
1615197890000|2021-03-08 10:04:50|278.8|278.8|278.9|278.8|279|278.9|278.8|278.7|12986
1615197900000|2021-03-08 10:05:00|279|278.9|279|278.9|279|278.9|279|278.9|3179
1615197980000|2021-03-08 10:06:20|279.1|279|279|278.9|279.1|279|279|278.9|7599
1615197990000|2021-03-08 10:06:30|278.9|278.8|278.9|278.8|278.9|278.8|278.9|278.8|7311
1615198020000|2021-03-08 10:07:00|||||||||2738
1615198040000|2021-03-08 10:07:20|||||||||676
1615198070000|2021-03-08 10:07:50|279|278.9|279|278.9|279|278.9|279|278.9|1993
1615198130000|2021-03-08 10:08:50|279.1|279|279.1|278.9|279.1|279|279|278.9|17445
1615198140000|2021-03-08 10:09:00||279||279||279||279|0
1615198160000|2021-03-08 10:09:20|279|278.9|279|278.9|279|278.9|279|278.9|0
1615198170000|2021-03-08 10:09:30|279.1|279|279.1|279|279.2|279|279|279|10335
1615198220000|2021-03-08 10:10:20|279|278.9|279|278.9|279.1|278.9|279|278.9|4050
1615198230000|2021-03-08 10:10:30|279.1||279.1||279.1||279.1||0
1615198240000|2021-03-08 10:10:40|279||279||279||279||0
1615198300000|2021-03-08 10:11:40|278.9|278.8|278.9|278.8|279|278.8|278.9|278.8|4551
1615198320000|2021-03-08 10:12:00|278.8|278.7|278.8|278.7|278.8|278.7|278.8|278.7|16
1615198350000|2021-03-08 10:12:30|278.7|278.6|278.7|278.6|278.8|278.6|278.7|278.6|1653
1615198360000|2021-03-08 10:12:40|278.8|278.7|278.8|278.6|278.8|278.7|278.8|278.6|1275
1615198390000|2021-03-08 10:13:10||278.7||278.7||278.7||278.7|0
1615198410000|2021-03-08 10:13:30|||||||||875
1615198440000|2021-03-08 10:14:00|278.9|278.8|279|278.8|279|278.8|278.9|278.8|4315
1615198470000|2021-03-08 10:14:30||278.9||278.9||278.9||278.9|0
1615198480000|2021-03-08 10:14:40|||||||||3564
1615198510000|2021-03-08 10:15:10|279.1|279|279.1|279|279.1|279|279.1|279|2648
1615198520000|2021-03-08 10:15:20|279|278.9|279|278.9|279.1|278.9|279|278.9|6413
1615198600000|2021-03-08 10:16:40|278.9|278.8|278.9|278.8|278.9|278.8|278.9|278.8|4897
1615198650000|2021-03-08 10:17:30|279|278.9|279|278.8|279|278.9|279|278.8|1010
1615198660000|2021-03-08 10:17:40|278.9||278.9||278.9||278.9||5
1615198690000|2021-03-08 10:18:10|||||||||200
1615198700000|2021-03-08 10:18:20|279||278.9||279||278.9||0
1615198730000|2021-03-08 10:18:50|279||278.9||279||278.9||3013
1615198740000|2021-03-08 10:19:00|279||279||279||279||0
1615198750000|2021-03-08 10:19:10|278.9||278.9||279||278.9||0
1615198760000|2021-03-08 10:19:20|279|278.9|279|278.9|279|278.9|278.9|278.9|571
1615198770000|2021-03-08 10:19:30||278.8||278.9||278.9||278.8|0
1615198910000|2021-03-08 10:21:50|||||||||1690
1615198920000|2021-03-08 10:22:00|279.1|279|279|278.9|279.2|279|279|278.9|23769
1615198940000|2021-03-08 10:22:20|||||||||701
1615198960000|2021-03-08 10:22:40|||||||||2706
1615198980000|2021-03-08 10:23:00|279.1|279|279.2|279|279.2|279.1|279.1|279|1706
1615199010000|2021-03-08 10:23:30|279.1||279.2||279.2||279.1||3262
1615199020000|2021-03-08 10:23:40|279.1|279.1|279.1|279|279.1|279.1|279.1|279|0
1615199030000|2021-03-08 10:23:50|279.2||279.2||279.2||279.1||0
1615199040000|2021-03-08 10:24:00|279.1||279.2||279.2||279.1||0
1615199060000|2021-03-08 10:24:20||279.1||279.1||279.1||279.1|0
1615199070000|2021-03-08 10:24:30|279.1|279|279.1|279|279.1|279|279.1|279|8
1615199090000|2021-03-08 10:24:50|279|278.9|279|278.9|279.1|278.9|279|278.9|1001
1615199100000|2021-03-08 10:25:00|279.1|279|279.2|279.1|279.3|279.1|279.1|278.9|4779
1615199110000|2021-03-08 10:25:10|279.3||279.3||279.3||279.2||0
1615199120000|2021-03-08 10:25:20|279.2|279.2|279.3|279.1|279.3|279.2|279.2|279.1|831
1615199130000|2021-03-08 10:25:30|279.2||279.2||279.2||279.2||0
1615199140000|2021-03-08 10:25:40|279.3||279.3||279.3||279.3||0
1615199150000|2021-03-08 10:25:50|279.2||279.2||279.3||279.2||0
1615199160000|2021-03-08 10:26:00|279.1|279|279.2|279|279.2|279.1|279.1|279|9847
1615199170000|2021-03-08 10:26:10|279.1||279.1||279.1||279.1||0
1615199220000|2021-03-08 10:27:00|279|278.9|279.1|279|279.1|279|279|278.9|4387
1615199240000|2021-03-08 10:27:20|||||||||1000
1615199260000|2021-03-08 10:27:40||278.9||278.9||278.9||278.9|0
1615199270000|2021-03-08 10:27:50|279||279||279||279||0
1615199300000|2021-03-08 10:28:20|279.1|279|279.1|279|279.1|279|279.1|279|1878
1615199320000|2021-03-08 10:28:40|279.2||279.2||279.2||279.2||0
1615199330000|2021-03-08 10:28:50|279.3|279.1|279.3|279.1|279.3|279.1|279.3|279.1|0
1615199340000|2021-03-08 10:29:00|279.2||279.3||279.3||279.2||0
1615199350000|2021-03-08 10:29:10|279.4|279.2|279.3|279.2|279.4|279.2|279.3|279.1|1099
1615199370000|2021-03-08 10:29:30|279.4|279.3|279.3|279.2|279.4|279.3|279.3|279.2|0
1615199400000|2021-03-08 10:30:00||279.1||279.1||279.1||279.1|532
1615199420000|2021-03-08 10:30:20|279.2||279.2||279.3||279.2||1300
1615199430000|2021-03-08 10:30:30|279.1|278.9|279.2|279.1|279.2|279.1|279|278.9|28584
1615199450000|2021-03-08 10:30:50|279.3|279.2|279.3|279.2|279.3|279.2|279.3|279.1|0
1615199460000|2021-03-08 10:31:00|279.4||279.4||279.4||279.4||0
1615199470000|2021-03-08 10:31:10||279.3||279.3||279.3||279.2|2300
1615199480000|2021-03-08 10:31:20|279.5||279.4||279.5||279.4||0
1615199500000|2021-03-08 10:31:40|279.3|279.2|279.4|279.2|279.4|279.2|279.3|279.2|8211
1615199510000|2021-03-08 10:31:50||279.3||279.2||279.3||279.2|0
1615199540000|2021-03-08 10:32:20||279.3||279.3||279.3||279.3|0
1615199550000|2021-03-08 10:32:30|279.5|279.4|279.6|279.4|279.6|279.4|279.5|279.4|1000
1615199560000|2021-03-08 10:32:40|279.5||279.5||279.5||279.5||0
1615199590000|2021-03-08 10:33:10|279.6|279.5|279.7|279.5|279.7|279.5|279.5|279.4|0
1615199600000|2021-03-08 10:33:20|279.6|279.6|279.7|279.6|279.7|279.6|279.6|279.5|2903
1615199620000|2021-03-08 10:33:40|279.8|279.7|279.7|279.6|279.8|279.7|279.7|279.6|4649
1615199630000|2021-03-08 10:33:50|279.8||279.8||279.8||279.7||0
1615199640000|2021-03-08 10:34:00|279.7||279.7||279.7||279.7||0
1615199650000|2021-03-08 10:34:10|279.8||279.8||279.8||279.7||503
1615199660000|2021-03-08 10:34:20|279.9|279.7|279.9|279.8|279.9|279.8|279.8|279.7|1072
1615199670000|2021-03-08 10:34:30|280||279.9||280||279.9||0
1615199690000|2021-03-08 10:34:50|279.8|279.7|279.8|279.7|279.9|279.7|279.8|279.7|4304
1615199700000|2021-03-08 10:35:00|279.9|279.8|279.9|279.7|279.9|279.8|279.9|279.7|3942
1615199710000|2021-03-08 10:35:10|279.8|279.6|279.8|279.6|279.8|279.7|279.7|279.6|9604
1615199730000|2021-03-08 10:35:30||279.7||279.7||279.7||279.7|0
1615199740000|2021-03-08 10:35:40|279.7|279.6|279.8|279.6|279.8|279.7|279.7|279.6|1351
1615199750000|2021-03-08 10:35:50||279.7||279.7||279.7||279.7|0
1615199760000|2021-03-08 10:36:00||279.6||279.6||279.6||279.6|0
1615199770000|2021-03-08 10:36:10||279.7||279.7||279.7||279.6|0
1615199790000|2021-03-08 10:36:30|279.7|279.6|279.7|279.6|279.7|279.6|279.6|279.5|6299
1615199800000|2021-03-08 10:36:40|279.6|279.5|279.7|279.5|279.7|279.5|279.6|279.5|4693
1615199810000|2021-03-08 10:36:50||279.6||279.6||279.6||279.6|0
1615199840000|2021-03-08 10:37:20|279.8|279.7|279.7|279.6|279.8|279.7|279.7|279.6|54
1615199870000|2021-03-08 10:37:50|279.6|279.5|279.6|279.4|279.7|279.6|279.6|279.4|12163
1615199940000|2021-03-08 10:39:00|279.5||279.5||279.5||279.5||0
1615199950000|2021-03-08 10:39:10|279.6|279.5|279.6|279.5|279.6|279.5|279.6|279.4|2556
1615199960000|2021-03-08 10:39:20|||||||||740
1615200000000|2021-03-08 10:40:00|279.5|279.4|279.6|279.4|279.6|279.4|279.5|279.4|7839
1615200070000|2021-03-08 10:41:10|||||||||2000
1615200090000|2021-03-08 10:41:30||279.5||279.5||279.5||279.4|3666
1615200120000|2021-03-08 10:42:00|279.5|279.4|279.5|279.4|279.5|279.4|279.5|279.4|2511
1615200130000|2021-03-08 10:42:10|279.4|279.3|279.5|279.3|279.5|279.4|279.4|279.3|15807
1615200140000|2021-03-08 10:42:20||279.4||279.4||279.4||279.4|0
1615200160000|2021-03-08 10:42:40|279.4|279.3|279.5|279.4|279.5|279.4|279.4|279.3|4267
1615200170000|2021-03-08 10:42:50|279.4|279.3|279.5|279.4|279.5|279.4|279.4|279.3|2551
1615200180000|2021-03-08 10:43:00||279.3||279.3||279.3||279.3|1074
1615200260000|2021-03-08 10:44:20||279.4||279.4||279.4||279.4|0
1615200280000|2021-03-08 10:44:40|279.6|279.5|279.7|279.5|279.7|279.5|279.5|279.4|10825
1615200290000|2021-03-08 10:44:50||279.6||279.5||279.6||279.5|0
1615200300000|2021-03-08 10:45:00|279.6||279.6||279.6||279.6||0
1615200340000|2021-03-08 10:45:40|279.5|279.4|279.5|279.3|279.5|279.4|279.5|279.3|7736
1615200350000|2021-03-08 10:45:50|279.4||279.4||279.5||279.4||0
1615200360000|2021-03-08 10:46:00|279.5|279.4|279.5|279.4|279.5|279.4|279.5|279.4|0
1615200380000|2021-03-08 10:46:20|279.6||279.5||279.6||279.5||0
1615200400000|2021-03-08 10:46:40|279.4|279.3|279.4|279.3|279.5|279.3|279.4|279.3|1722
1615200490000|2021-03-08 10:48:10|279.3|279.2|279.4|279.3|279.4|279.3|279.3|279.2|14263
1615200550000|2021-03-08 10:49:10|279.5|279.4|279.6|279.5|279.6|279.5|279.5|279.4|24993
1615200580000|2021-03-08 10:49:40|279.7|279.6|279.7|279.6|279.7|279.6|279.7|279.6|0
1615200630000|2021-03-08 10:50:30|279.8|279.7|279.8|279.7|279.8|279.7|279.8|279.7|0
1615200640000|2021-03-08 10:50:40|279.7|279.6|279.9|279.7|279.9|279.7|279.7|279.6|10504
1615200660000|2021-03-08 10:51:00|279.8||279.8||279.8||279.8||0
1615200670000|2021-03-08 10:51:10|279.9|279.8|279.8|279.7|279.9|279.8|279.8|279.7|0
1615200680000|2021-03-08 10:51:20|279.9|279.8|279.9|279.8|279.9|279.8|279.9|279.8|32
1615200690000|2021-03-08 10:51:30|280|279.9|280|279.8|280|279.9|280|279.8|1604
1615200700000|2021-03-08 10:51:40||279.9||279.9||279.9||279.9|0
1615200710000|2021-03-08 10:51:50|280.1|280|280|279.9|280.1|280|280|279.9|4545
1615200750000|2021-03-08 10:52:30||279.8||279.8||279.8||279.8|8297
1615200760000|2021-03-08 10:52:40||279.9||279.9||279.9||279.9|0
1615200790000|2021-03-08 10:53:10|280.1|280|280|279.9|280.1|280|280|279.9|1887
1615200800000|2021-03-08 10:53:20|280.1|280|280|279.9|280.1|280|280|279.9|4046
1615200810000|2021-03-08 10:53:30|280.1||280.1||280.1||280.1||0
1615200820000|2021-03-08 10:53:40||280||280||280||280|5
1615200840000|2021-03-08 10:54:00|280|279.9|280|279.9|280.1|279.9|280|279.9|2892
1615200850000|2021-03-08 10:54:10|279.9|279.8|279.9|279.8|279.9|279.8|279.9|279.8|504
1615200860000|2021-03-08 10:54:20|280||280||280||280||0
1615200890000|2021-03-08 10:54:50|279.9||279.9||279.9||279.9||0
1615200930000|2021-03-08 10:55:30|279.8|279.7|279.8|279.7|279.8|279.7|279.8|279.7|2422
1615200940000|2021-03-08 10:55:40|279.7|279.6|279.8|279.7|279.8|279.7|279.7|279.6|6695
1615200960000|2021-03-08 10:56:00|279.9|279.8|279.9|279.7|279.9|279.8|279.9|279.7|934
1615200970000|2021-03-08 10:56:10||279.8||279.7||279.8||279.7|1499
1615201010000|2021-03-08 10:56:50|279.8||279.8||279.8||279.8||0
1615201020000|2021-03-08 10:57:00|279.9|279.8|279.8|279.7|279.9|279.8|279.8|279.7|2165
1615201030000|2021-03-08 10:57:10||279.6||279.6||279.6||279.6|0
1615201040000|2021-03-08 10:57:20|279.7|279.7|279.8|279.7|279.8|279.7|279.7|279.6|3199
1615201070000|2021-03-08 10:57:50|279.7|279.6|279.8|279.6|279.8|279.6|279.7|279.6|542
1615201120000|2021-03-08 10:58:40|279.7|279.7|279.8|279.6|279.8|279.7|279.7|279.6|3006
1615201130000|2021-03-08 10:58:50|279.7||279.7||279.8||279.7||0
1615201160000|2021-03-08 10:59:20|279.6|279.5|279.6|279.4|279.6|279.5|279.5|279.4|8008
1615201190000|2021-03-08 10:59:50|279.5|279.5|279.6|279.4|279.6|279.5|279.5|279.4|12418
1615201220000|2021-03-08 11:00:20||279.5||279.5||279.5||279.5|0
1615201230000|2021-03-08 11:00:30|279.7|279.6|279.7|279.5|279.7|279.6|279.7|279.5|561
1615201280000|2021-03-08 11:01:20||279.6||279.6||279.6||279.6|301
1615201290000|2021-03-08 11:01:30|279.6|279.5|279.7|279.5|279.7|279.5|279.6|279.5|4369
1615201310000|2021-03-08 11:01:50||279.6||279.6||279.6||279.6|0
1615201430000|2021-03-08 11:03:50|279.8||279.8||279.8||279.8||3842
1615201440000|2021-03-08 11:04:00|279.7|279.5|279.6|279.5|279.7|279.5|279.6|279.5|4785
1615201480000|2021-03-08 11:04:40|279.5|279.4|279.5|279.4|279.6|279.4|279.5|279.4|6628
1615201520000|2021-03-08 11:05:20|279.6||279.5||279.6||279.5||1770
1615201560000|2021-03-08 11:06:00|279.6|279.5|279.6|279.5|279.6|279.5|279.6|279.5|2918
1615201570000|2021-03-08 11:06:10|279.7|279.6|279.7|279.6|279.7|279.6|279.7|279.6|2102
1615201610000|2021-03-08 11:06:50|279.8||279.8||279.8||279.8||10437
1615201620000|2021-03-08 11:07:00|279.7||279.7||279.7||279.7||0
1615201630000|2021-03-08 11:07:10|279.8||279.7||279.8||279.7||0
1615201650000|2021-03-08 11:07:30|279.6|279.5|279.7|279.5|279.7|279.5|279.6|279.5|8342
1615201660000|2021-03-08 11:07:40||279.6||279.6||279.6||279.6|0
1615201840000|2021-03-08 11:10:40|||||||||565
1615201890000|2021-03-08 11:11:30|||||||||761
1615201940000|2021-03-08 11:12:20|279.6|279.5|279.6|279.5|279.6|279.5|279.6|279.5|11480
1615201960000|2021-03-08 11:12:40|279.5|279.4|279.5|279.4|279.5|279.4|279.5|279.4|2869
1615202010000|2021-03-08 11:13:30|279.6|279.5|279.6|279.5|279.6|279.5|279.6|279.5|9397
1615202050000|2021-03-08 11:14:10|279.5|279.4|279.5|279.4|279.6|279.4|279.5|279.4|4539
1615202100000|2021-03-08 11:15:00|279.6|279.5|279.5|279.4|279.6|279.5|279.5|279.4|2186
1615202130000|2021-03-08 11:15:30|279.4|279.3|279.5|279.4|279.5|279.4|279.4|279.3|7643
1615202200000|2021-03-08 11:16:40|279.6|279.5|279.5|279.4|279.6|279.5|279.5|279.4|28377
1615202220000|2021-03-08 11:17:00|279.6|279.5|279.5|279.4|279.6|279.5|279.5|279.4|1296
1615202250000|2021-03-08 11:17:30|||||||||2103
1615202320000|2021-03-08 11:18:40|||||||||100
1615202420000|2021-03-08 11:20:20|||||||||1609
1615202480000|2021-03-08 11:21:20|279.4|279.3|279.4|279.3|279.5|279.3|279.4|279.3|7855
1615202490000|2021-03-08 11:21:30|||||||||1187
1615202500000|2021-03-08 11:21:40|279.3|279.2|279.4|279.3|279.4|279.3|279.3|279.2|335173
1615202510000|2021-03-08 11:21:50|279.5|279.4|279.4|279.3|279.5|279.4|279.4|279.3|12491
1615202530000|2021-03-08 11:22:10|279.5|279.4|279.5|279.4|279.5|279.4|279.5|279.4|3004
1615202540000|2021-03-08 11:22:20|279.4|279.3|279.3|279.2|279.4|279.3|279.3|279.2|7236
1615202560000|2021-03-08 11:22:40|279.4|279.3|279.4|279.2|279.4|279.3|279.4|279.2|0
1615202580000|2021-03-08 11:23:00|279.5|279.3|279.5|279.3|279.5|279.4|279.5|279.3|0
1615202590000|2021-03-08 11:23:10||279.4||279.4||279.4||279.3|0
1615202610000|2021-03-08 11:23:30|279.6|279.5|279.6|279.4|279.6|279.5|279.6|279.4|11269
1615202620000|2021-03-08 11:23:40|279.5||279.5||279.5||279.5||0
1615202700000|2021-03-08 11:25:00|279.6|279.5|279.6|279.4|279.6|279.5|279.5|279.4|1548
1615202720000|2021-03-08 11:25:20||279.5||279.5||279.5||279.4|0
1615202730000|2021-03-08 11:25:30|279.5|279.4|279.5|279.4|279.5|279.4|279.5|279.4|4697
1615202740000|2021-03-08 11:25:40|279.6||279.5||279.6||279.5||0
1615202750000|2021-03-08 11:25:50|||||||||10000
1615202760000|2021-03-08 11:26:00|279.6|279.5|279.6|279.4|279.6|279.5|279.5|279.4|1135
1615202770000|2021-03-08 11:26:10|279.5|279.5|279.5|279.4|279.5|279.5|279.5|279.4|0
1615202780000|2021-03-08 11:26:20|279.6||279.5||279.6||279.5||0
1615202790000|2021-03-08 11:26:30|279.6|279.5|279.6|279.5|279.6|279.5|279.5|279.4|1260
1615202870000|2021-03-08 11:27:50|279.5|279.4|279.6|279.5|279.6|279.5|279.5|279.4|10782
1615202890000|2021-03-08 11:28:10|279.5|279.4|279.5|279.4|279.5|279.4|279.5|279.4|2620
1615202910000|2021-03-08 11:28:30|||||||||728
1615202930000|2021-03-08 11:28:50||279.3||279.3||279.3||279.3|0
1615202940000|2021-03-08 11:29:00|279.4|279.2|279.4|279.2|279.4|279.2|279.3|279.2|2110
1615202950000|2021-03-08 11:29:10|279.3||279.3||279.4||279.3||0
1615202960000|2021-03-08 11:29:20|279.4||279.4||279.4||279.4||0
1615202970000|2021-03-08 11:29:30|279.3||279.3||279.3||279.3||0
1615202980000|2021-03-08 11:29:40|279.2|279.1|279.3|279.1|279.3|279.1|279.2|279.1|6567
1615202990000|2021-03-08 11:29:50|279.2||279.2||279.2||279.2||0
1615203050000|2021-03-08 11:30:50|279.3|279.2|279.4|279.2|279.4|279.2|279.2|279.1|5294
1615203060000|2021-03-08 11:31:00|279.3||279.3||279.3||279.3||0
1615203070000|2021-03-08 11:31:10|279.4||279.4||279.4||279.4||0
1615203080000|2021-03-08 11:31:20||279.3||279.2||279.3||279.2|0
1615203090000|2021-03-08 11:31:30|279.3||279.4||279.4||279.3||0
1615203100000|2021-03-08 11:31:40|279.3||279.3||279.3||279.3||0
1615203110000|2021-03-08 11:31:50|279.4||279.4||279.4||279.4||0
1615203120000|2021-03-08 11:32:00|279.5|279.3|279.4|279.3|279.5|279.4|279.4|279.3|11372
1615203150000|2021-03-08 11:32:30|279.5|279.4|279.5|279.4|279.5|279.4|279.5|279.3|9450
1615203170000|2021-03-08 11:32:50|279.6|279.5|279.6|279.4|279.6|279.5|279.6|279.4|0
1615203180000|2021-03-08 11:33:00|279.5||279.6||279.6||279.5||0
1615203190000|2021-03-08 11:33:10|279.7|279.5|279.7|279.5|279.7|279.6|279.7|279.5|4811
1615203200000|2021-03-08 11:33:20|279.6||279.6||279.6||279.6||0
1615203230000|2021-03-08 11:33:50|279.7|279.6|279.7|279.6|279.7|279.6|279.7|279.5|8264
1615203240000|2021-03-08 11:34:00|279.6|279.5|279.6|279.5|279.6|279.5|279.6|279.5|5115
1615203280000|2021-03-08 11:34:40|279.7|279.6|279.7|279.6|279.7|279.6|279.7|279.5|1683
1615203300000|2021-03-08 11:35:00|279.6|279.5|279.7|279.5|279.7|279.6|279.6|279.5|7237
1615203310000|2021-03-08 11:35:10|279.6||279.6||279.7||279.6||0
1615203330000|2021-03-08 11:35:30|279.7||279.7||279.7||279.7||10
1615203340000|2021-03-08 11:35:40||279.6||279.5||279.6||279.5|0
1615203360000|2021-03-08 11:36:00|279.6|279.6|279.7|279.5|279.7|279.6|279.6|279.5|1189
1615203370000|2021-03-08 11:36:10||279.6||279.6||279.6||279.6|0
1615203380000|2021-03-08 11:36:20|279.6|279.5|279.6|279.5|279.6|279.5|279.6|279.5|3070
1615203400000|2021-03-08 11:36:40|||||||||300
1615203450000|2021-03-08 11:37:30||279.4||279.4||279.5||279.4|5451
1615203460000|2021-03-08 11:37:40||279.5||279.5||279.5||279.5|0
1615203470000|2021-03-08 11:37:50||279.4||279.4||279.4||279.4|0
1615203480000|2021-03-08 11:38:00|279.5|279.3|279.5|279.4|279.5|279.4|279.5|279.3|0
1615203490000|2021-03-08 11:38:10|279.6|279.5|279.6|279.4|279.6|279.5|279.6|279.4|4491
1615203500000|2021-03-08 11:38:20|279.5||279.5||279.5||279.5||0
1615203530000|2021-03-08 11:38:50|279.6|279.5|279.6|279.5|279.6|279.5|279.6|279.5|1260
1615203550000|2021-03-08 11:39:10|279.7|279.6|279.7|279.6|279.7|279.6|279.7|279.5|715
1615203600000|2021-03-08 11:40:00|279.8|279.7|280|279.8|280|279.9|279.8|279.7|519025
1615203640000|2021-03-08 11:40:40|279.9|279.7|279.8|279.6|279.9|279.7|279.7|279.6|12093
1615203660000|2021-03-08 11:41:00||279.7||279.6||279.7||279.6|0
1615203680000|2021-03-08 11:41:20||279.7||279.7||279.7||279.7|0
1615203700000|2021-03-08 11:41:40|279.9|279.8|279.9|279.8|279.9|279.8|279.9|279.8|1713
1615203830000|2021-03-08 11:43:50|280|279.9|280.1|279.9|280.1|280|280|279.9|160920
1615203840000|2021-03-08 11:44:00|280|280|280|279.9|280.1|280|280|279.9|18665
1615203850000|2021-03-08 11:44:10|280.1||280.1||280.1||280.1||0
1615203860000|2021-03-08 11:44:20|280||280.1||280.1||280||0
1615203870000|2021-03-08 11:44:30|280.2|280|279.9|279.8|280.2|280|279.9|279.8|29750
1615203900000|2021-03-08 11:45:00|280|279.9|280|279.9|280|279.9|280|279.9|2211
1615203920000|2021-03-08 11:45:20|280.1|280|280.1|280|280.1|280|280.1|280|1000
1615203940000|2021-03-08 11:45:40||280.1||280.1||280.1||280.1|0
1615203950000|2021-03-08 11:45:50||280||280||280||280|0
1615203960000|2021-03-08 11:46:00|280.3|280.1|280.3|280.2|280.3|280.2|280.2|280.1|1006
1615203970000|2021-03-08 11:46:10|280.4|280.3|280.4|280.2|280.4|280.3|280.3|280.2|0
1615203980000|2021-03-08 11:46:20||280.3||280.3||280.3||280.3|0
1615203990000|2021-03-08 11:46:30|280.5||280.5||280.5||280.5||0
1615204000000|2021-03-08 11:46:40|280.4|280.4|280.5|280.3|280.5|280.4|280.4|280.3|0
1615204030000|2021-03-08 11:47:10||280.4||280.4||280.4||280.4|0
1615204040000|2021-03-08 11:47:20||280.3||280.4||280.4||280.3|6198
1615204050000|2021-03-08 11:47:30||280.3||280.4||280.4||280.3|2248
1615204070000|2021-03-08 11:47:50|280.4|280.3|280.5|280.4|280.5|280.4|280.4|280.3|3671
1615204090000|2021-03-08 11:48:10|280.4|280.3|280.5|280.3|280.5|280.3|280.4|280.3|7801
1615204110000|2021-03-08 11:48:30|||||||||1000
1615204130000|2021-03-08 11:48:50|280.4|280.2|280.4|280.3|280.4|280.3|280.3|280.2|2876
1615204140000|2021-03-08 11:49:00|280.5|280.4|280.5|280.3|280.5|280.4|280.5|280.3|1835
1615204150000|2021-03-08 11:49:10||280.4||280.4||280.4||280.4|0
1615204160000|2021-03-08 11:49:20|280.6|280.5|280.5|280.3|280.7|280.6|280.5|280.3|45910
1615204170000|2021-03-08 11:49:30||280.4||280.4||280.4||280.4|0
1615204230000|2021-03-08 11:50:30|280.6|280.5|280.5|280.4|280.6|280.5|280.5|280.4|2364
1615204260000|2021-03-08 11:51:00|280.6|280.5|280.6|280.5|280.6|280.5|280.6|280.5|500
1615204280000|2021-03-08 11:51:20|||||||||341
1615204310000|2021-03-08 11:51:50|280.5|280.4|280.6|280.5|280.6|280.5|280.5|280.4|6324
1615204320000|2021-03-08 11:52:00||280.4||280.5||280.5||280.4|0
1615204340000|2021-03-08 11:52:20|280.7|280.6|280.7|280.6|280.7|280.6|280.7|280.5|0
1615204360000|2021-03-08 11:52:40|280.6|280.5|280.7|280.5|280.7|280.5|280.6|280.5|6542
1615204390000|2021-03-08 11:53:10|280.6||280.6||280.6||280.6||0
1615204400000|2021-03-08 11:53:20|280.7|280.4|280.6|280.5|280.7|280.6|280.6|280.4|7534
1615204410000|2021-03-08 11:53:30|280.7||280.7||280.7||280.7||2260
1615204420000|2021-03-08 11:53:40|280.8|280.6|280.7|280.6|280.8|280.6|280.7|280.6|5733
1615204430000|2021-03-08 11:53:50|280.8|280.7|280.8|280.7|280.8|280.7|280.8|280.7|0
1615204470000|2021-03-08 11:54:30|280.9|280.8|280.8|280.7|280.9|280.8|280.8|280.7|1938
1615204480000|2021-03-08 11:54:40|280.7|280.6|280.8|280.7|280.8|280.7|280.7|280.6|341
1615204560000|2021-03-08 11:56:00|280.7|280.6|280.7|280.6|280.7|280.6|280.7|280.6|3116
1615204570000|2021-03-08 11:56:10|||||||||2767
1615204640000|2021-03-08 11:57:20|280.6|280.5|280.6|280.5|280.6|280.5|280.6|280.5|5856
1615204650000|2021-03-08 11:57:30|280.7|280.6|280.7|280.6|280.7|280.6|280.7|280.6|1588
1615204670000|2021-03-08 11:57:50|280.8|280.7|280.8|280.6|280.8|280.7|280.7|280.6|1983
1615204680000|2021-03-08 11:58:00|280.7|280.5|280.6|280.4|280.7|280.5|280.5|280.4|21110
1615204720000|2021-03-08 11:58:40||280.5||280.4||280.5||280.4|557
1615204750000|2021-03-08 11:59:10|280.5|280.5|280.6|280.4|280.6|280.5|280.5|280.4|5000
1615204790000|2021-03-08 11:59:50|280.5|280.5|280.6|280.5|280.6|280.5|280.5|280.4|0
1615204800000|2021-03-08 12:00:00||280.4||280.4||280.5||280.4|3245
1615204810000|2021-03-08 12:00:10|280.5|280.5|280.6|280.4|280.6|280.5|280.5|280.4|828
1615204820000|2021-03-08 12:00:20|280.5||280.6||280.6||280.5||0
1615204830000|2021-03-08 12:00:30|280.5|280.5|280.4|280.3|280.6|280.5|280.4|280.3|8208
1615204840000|2021-03-08 12:00:40|280.5|280.4|280.6|280.4|280.6|280.5|280.5|280.3|10510
1615204860000|2021-03-08 12:01:00|280.5|280.1|280.4|280.3|280.5|280.3|280.2|280.1|39807
1615204870000|2021-03-08 12:01:10|280.3|280.2|280.3|280.2|280.3|280.2|280.3|280.2|3067
1615204880000|2021-03-08 12:01:20|280.4|280.1|280.3|280.1|280.4|280.2|280.3|280.1|4876
1615204890000|2021-03-08 12:01:30|280.4|280.2|280.4|280.2|280.4|280.3|280.3|280.2|4688
1615204920000|2021-03-08 12:02:00|280.5|280.3|280.5|280.4|280.5|280.4|280.5|280.3|3268
1615204930000|2021-03-08 12:02:10|280.4|280.3|280.5|280.3|280.5|280.3|280.4|280.3|0
1615204960000|2021-03-08 12:02:40|280.4||280.4||280.4||280.4||15000
1615204970000|2021-03-08 12:02:50|280.3|280.2|280.3|280.2|280.3|280.2|280.3|280.1|2129
1615204980000|2021-03-08 12:03:00||280.1||280.1||280.1||280.1|0
1615205010000|2021-03-08 12:03:30|280.2|280.2|280.2|280.1|280.3|280.2|280.2|280.1|0
1615205020000|2021-03-08 12:03:40|280.3|280.2|280.3|280.1|280.3|280.2|280.2|280.1|436
1615205030000|2021-03-08 12:03:50|280.2|280.2|280.3|280.1|280.3|280.2|280.2|280.1|1354
1615205070000|2021-03-08 12:04:30||280.2||280.2||280.2||280.2|0
1615205080000|2021-03-08 12:04:40||280.1||280.1||280.1||280.1|0
1615205090000|2021-03-08 12:04:50|280.2||280.2||280.2||280.2||0
1615205100000|2021-03-08 12:05:00||280||280.1||280.1||280|400
1615205110000|2021-03-08 12:05:10|280.3|280.2|280.3|280.2|280.3|280.2|280.3|280.1|10975
1615205150000|2021-03-08 12:05:50|280.4|280.3|280.4|280.2|280.4|280.3|280.4|280.2|3378
1615205160000|2021-03-08 12:06:00|280.3||280.3||280.4||280.3||1500
1615205170000|2021-03-08 12:06:10|280.4|280.3|280.4|280.2|280.4|280.3|280.4|280.2|3380
1615205190000|2021-03-08 12:06:30|280.3||280.3||280.3||280.3||0
1615205240000|2021-03-08 12:07:20|280.4|280.3|280.4|280.2|280.4|280.3|280.4|280.2|1013
1615205250000|2021-03-08 12:07:30|280.3||280.4||280.4||280.3||0
1615205290000|2021-03-08 12:08:10|280.3||280.4||280.4||280.3||0
1615205330000|2021-03-08 12:08:50|280.5|280.3|280.5|280.3|280.5|280.3|280.5|280.3|3002
1615205340000|2021-03-08 12:09:00|280.6|280.4|280.5|280.4|280.6|280.4|280.5|280.4|0
1615205400000|2021-03-08 12:10:00|280.6|280.5|280.6|280.5|280.7|280.5|280.6|280.4|2709
1615205410000|2021-03-08 12:10:10|||||||||20
1615205420000|2021-03-08 12:10:20|280.7|280.6|280.7|280.5|280.7|280.6|280.7|280.5|1941
1615205580000|2021-03-08 12:13:00|280.6|280.4|280.5|280.4|280.6|280.5|280.5|280.4|20491
1615205630000|2021-03-08 12:13:50|280.6|280.5|280.4|280.3|280.6|280.5|280.4|280.3|29546
1615205640000|2021-03-08 12:14:00|280.5|280.4|280.5|280.4|280.5|280.4|280.5|280.3|997
1615205650000|2021-03-08 12:14:10||280.3||280.3||280.4||280.3|0
1615205690000|2021-03-08 12:14:50|280.4|280.2|280.4|280.2|280.4|280.3|280.3|280.2|4689
1615205730000|2021-03-08 12:15:30||280.3||280.3||280.3||280.3|0
1615205770000|2021-03-08 12:16:10|280.3|280.2|280.3|280.2|280.4|280.2|280.3|280.2|3626
1615205780000|2021-03-08 12:16:20|280.4||280.4||280.4||280.3||10346
1615205790000|2021-03-08 12:16:30|280.3||280.3||280.3||280.3||0
1615205830000|2021-03-08 12:17:10|280.4|280.3|280.4|280.3|280.4|280.3|280.4|280.2|757
1615205840000|2021-03-08 12:17:20|280.5|280.4|280.5|280.3|280.5|280.4|280.5|280.3|0
1615205860000|2021-03-08 12:17:40|280.4||280.4||280.5||280.4||758
1615205880000|2021-03-08 12:18:00|280.5||280.4||280.5||280.4||0
1615205910000|2021-03-08 12:18:30|280.5|280.4|280.5|280.4|280.5|280.4|280.5|280.3|725
1615205960000|2021-03-08 12:19:20|280.4|280.3|280.4|280.2|280.4|280.3|280.4|280.2|2877
1615205980000|2021-03-08 12:19:40|280.5|280.3|280.3|280.2|280.5|280.3|280.3|280.2|14354
1615205990000|2021-03-08 12:19:50|280.4|280.3|280.4|280.3|280.4|280.3|280.4|280.2|7842
1615206000000|2021-03-08 12:20:00|280.5|280.4|280.5|280.4|280.5|280.4|280.5|280.3|579
1615206030000|2021-03-08 12:20:30|280.6|280.5|280.6|280.4|280.6|280.5|280.6|280.4|42
1615206050000|2021-03-08 12:20:50|280.5||280.6||280.6||280.5||0
1615206060000|2021-03-08 12:21:00|280.5||280.5||280.5||280.5||0
1615206120000|2021-03-08 12:22:00||280.3||280.3||280.3||280.3|0
1615206190000|2021-03-08 12:23:10|280.4||280.4||280.4||280.4||0
1615206200000|2021-03-08 12:23:20||280.2||280.2||280.2||280.2|1107
1615206210000|2021-03-08 12:23:30|280.3||280.4||280.4||280.3||0
1615206230000|2021-03-08 12:23:50||280.3||280.3||280.3||280.3|0
1615206250000|2021-03-08 12:24:10|280.5|280.4|280.5|280.4|280.5|280.4|280.4|280.3|7441
1615206590000|2021-03-08 12:29:50|280.4|280.3|280.5|280.4|280.5|280.4|280.4|280.3|3671
1615206600000|2021-03-08 12:30:00|280.6|280.5|280.6|280.5|280.6|280.5|280.6|280.5|5492
1615206620000|2021-03-08 12:30:20|280.5|280.4|280.5|280.4|280.5|280.4|280.5|280.4|992
1615206630000|2021-03-08 12:30:30|280.7|280.5|280.4|280.3|280.7|280.6|280.4|280.3|35837
1615206640000|2021-03-08 12:30:40|280.3|280.2|280.3|280.2|280.3|280.2|280.3|280.2|4249
1615206650000|2021-03-08 12:30:50|280.4|280.3|280.4|280.2|280.4|280.3|280.4|280.2|4333
1615206660000|2021-03-08 12:31:00|280.3||280.3||280.3||280.3||0
1615206680000|2021-03-08 12:31:20|280.4|280.3|280.4|280.3|280.4|280.3|280.3|280.2|2212
1615206700000|2021-03-08 12:31:40||280.2||280.3||280.3||280.2|0
1615206710000|2021-03-08 12:31:50|280.6|280.4|280.7|280.5|280.7|280.6|280.5|280.4|28116
1615206720000|2021-03-08 12:32:00||280.6||280.6||280.6||280.6|0
1615206730000|2021-03-08 12:32:10|280.6|280.5|280.6|280.5|280.6|280.6|280.6|280.5|6544
1615206760000|2021-03-08 12:32:40|280.5|280.4|280.5|280.3|280.5|280.4|280.4|280.3|14172
1615206770000|2021-03-08 12:32:50|280.4|280.4|280.5|280.4|280.6|280.4|280.4|280.4|5063
1615206800000|2021-03-08 12:33:20|280.6||280.5||280.6||280.5||0
1615206820000|2021-03-08 12:33:40||280.3||280.3||280.3||280.3|2214
1615206840000|2021-03-08 12:34:00|280.4||280.4||280.4||280.4||1278
1615206870000|2021-03-08 12:34:30|280.5|280.4|280.5|280.4|280.5|280.4|280.5|280.3|13456
1615206880000|2021-03-08 12:34:40|||||||||758
1615206900000|2021-03-08 12:35:00|280.6||280.5||280.6||280.5||0
1615206910000|2021-03-08 12:35:10|280.6||280.5||280.6||280.5||0
1615206970000|2021-03-08 12:36:10|280.6|280.5|280.4|280.3|280.6|280.5|280.4|280.3|33344
1615207090000|2021-03-08 12:38:10|280.3|280.2|280.3|280.1|280.4|280.2|280.2|280.1|50829
1615207100000|2021-03-08 12:38:20|280.2||280.2||280.2||280.2||0
1615207110000|2021-03-08 12:38:30|280.1|280|280.1|280|280.2|280|280|279.9|21064
1615207120000|2021-03-08 12:38:40||279.9||279.9||279.9||279.9|0
1615207130000|2021-03-08 12:38:50|280|279.8|279.9|279.8|280.1|280|279.9|279.8|41074
1615207140000|2021-03-08 12:39:00|279.8|279.7|279.9|279.7|279.9|279.8|279.8|279.7|11276
1615207150000|2021-03-08 12:39:10|279.8|279.6|279.9|279.8|280|279.9|279.8|279.6|32037
1615207160000|2021-03-08 12:39:20|279.8|279.7|279.7|279.6|280|279.8|279.7|279.5|82338
1615207170000|2021-03-08 12:39:30|279.8|279.7|280.1|280|280.1|280|279.7|279.6|24072
1615207190000|2021-03-08 12:39:50|280.2||280.2||280.2||280.2||2041
1615207210000|2021-03-08 12:40:10|280.3|280.1|280.2|280.1|280.3|280.2|280.2|280|4137
1615207220000|2021-03-08 12:40:20|280.1|280|280|279.8|280.1|280|280|279.8|7912
1615207230000|2021-03-08 12:40:30|280.1|279.9|280|279.8|280.1|280|280|279.8|8151
1615207240000|2021-03-08 12:40:40||279.9||279.9||279.9||279.9|0
1615207270000|2021-03-08 12:41:10|280.1|280|280.1|279.9|280.1|280|280.1|279.9|15902
1615207310000|2021-03-08 12:41:50|280.3|280|280.1|280|280.3|280.1|280.1|280|43513
1615207330000|2021-03-08 12:42:10|280.2|280.1|280.2|280|280.2|280.1|280.2|280|3311
1615207340000|2021-03-08 12:42:20|280.1|279.9|280.1|279.9|280.1|279.9|280|279.9|4660
1615207360000|2021-03-08 12:42:40||280||280||280||280|0
1615207370000|2021-03-08 12:42:50||279.9||279.9||279.9||279.9|0
1615207380000|2021-03-08 12:43:00||280||280||280||280|0
1615207400000|2021-03-08 12:43:20||279.9||280||280||279.9|0
1615207440000|2021-03-08 12:44:00||279.9||280||280||279.9|0
1615207450000|2021-03-08 12:44:10|280|279.9|280.1|280|280.1|280|280|279.9|4718
1615207460000|2021-03-08 12:44:20|280.2|280.1|280.2|280|280.2|280.1|280.2|280|6000
1615207470000|2021-03-08 12:44:30|280.1||280.1||280.1||280.1||0
1615207490000|2021-03-08 12:44:50|280|279.9|280.1|280|280.2|280.1|280|279.9|47225
1615207560000|2021-03-08 12:46:00|280.2||280.1||280.2||280.1||0
1615207580000|2021-03-08 12:46:20|280.2|280.1|280.3|280.2|280.4|280.3|280.2|280.1|73362
1615207590000|2021-03-08 12:46:30|280.4||280.4||280.4||280.4||3147
1615207600000|2021-03-08 12:46:40|280.5|280.3|280.5|280.3|280.5|280.4|280.5|280.3|0
1615207610000|2021-03-08 12:46:50|280.4||280.4||280.5||280.4||0
1615207620000|2021-03-08 12:47:00|280.3|280.1|280.1|280|280.3|280.2|280.1|280|68808
1615207630000|2021-03-08 12:47:10|280|279.9|280|279.9|280.1|280|279.9|279.8|20540
1615207640000|2021-03-08 12:47:20||279.8||279.9||279.9||279.8|5000
1615207650000|2021-03-08 12:47:30|280.1|280|280.1|279.9|280.1|280|280|279.9|4673
1615207660000|2021-03-08 12:47:40|280.2|280|280.3|280.1|280.3|280.1|280.2|280|0
1615207700000|2021-03-08 12:48:20|280.4|280.2|280.5|280.3|280.5|280.3|280.4|280.2|3515
1615207710000|2021-03-08 12:48:30|280.4||280.4||280.4||280.4||0
1615207720000|2021-03-08 12:48:40|280.3|280.2|280.3|280.1|280.3|280.2|280.3|280.1|7683
1615207770000|2021-03-08 12:49:30||280.2||280.2||280.2||280.2|0
1615207780000|2021-03-08 12:49:40||280.1||280.2||280.2||280.1|2000
1615207790000|2021-03-08 12:49:50||280.1||280.2||280.2||280.1|150
1615207830000|2021-03-08 12:50:30|280.4|280.3|280.3|280.2|280.4|280.3|280.3|280.2|2954
1615207850000|2021-03-08 12:50:50|280.4|280.3|280.4|280.3|280.4|280.3|280.4|280.3|55
1615207890000|2021-03-08 12:51:30|280.5|280.4|280.5|280.4|280.5|280.4|280.5|280.3|12342
1615207900000|2021-03-08 12:51:40|||||||||5755
1615207940000|2021-03-08 12:52:20||280.3||280.3||280.3||280.3|0
1615207960000|2021-03-08 12:52:40||280.4||280.4||280.4||280.4|0
1615208000000|2021-03-08 12:53:20|280.6|280.5|280.6|280.5|280.6|280.5|280.6|280.5|3532
1615208010000|2021-03-08 12:53:30|280.7|280.6|280.8|280.7|280.8|280.7|280.6|280.5|75328
1615208020000|2021-03-08 12:53:40|280.7|280.5|280.7|280.6|280.7|280.6|280.7|280.5|80246
1615208030000|2021-03-08 12:53:50||280.5||280.6||280.6||280.5|21702
1615208040000|2021-03-08 12:54:00|280.6|280.5|280.5|280.4|280.6|280.6|280.4|280.3|29688
1615208050000|2021-03-08 12:54:10|280.4|280.3|280.6|280.4|280.6|280.4|280.4|280.2|26811
1615208060000|2021-03-08 12:54:20|280.5|280.3|280.4|280.3|280.5|280.4|280.4|280.2|30029
1615208070000|2021-03-08 12:54:30|280.5||280.4||280.5||280.4||7983
1615208080000|2021-03-08 12:54:40|280.3|280.2|280.6|280.5|280.6|280.5|280.3|280.2|27687
1615208090000|2021-03-08 12:54:50|280.7|280.6|280.8|280.7|280.9|280.8|280.6|280.5|64498
1615208100000|2021-03-08 12:55:00|280.7|280.6|280.7|280.6|280.8|280.7|280.7|280.6|47196
1615208110000|2021-03-08 12:55:10|280.8|280.5|280.7|280.6|281|280.9|280.7|280.5|155413
1615208120000|2021-03-08 12:55:20|280.8|280.5|280.7|280.6|280.8|280.7|280.7|280.5|27071
1615208130000|2021-03-08 12:55:30|280.8|280.5|280.8|280.7|280.8|280.7|280.7|280.5|19353
1615208140000|2021-03-08 12:55:40||280.6||280.7||280.7||280.6|1826
1615208150000|2021-03-08 12:55:50|280.9|280.8|281|280.8|281|280.9|280.9|280.8|31031
1615208160000|2021-03-08 12:56:00|281.1|280.9|281.2|281|281.2|281.1|281.1|280.9|21798
1615208190000|2021-03-08 12:56:30||281.1||281.1||281.1||281.1|0
1615208200000|2021-03-08 12:56:40|281.4|281.3|281.5|281.3|281.5|281.4|281.4|281.2|14032
1615208210000|2021-03-08 12:56:50||281.4||281.4||281.4||281.4|0
1615208220000|2021-03-08 12:57:00|281.6||281.5||281.6||281.5||5987
1615208240000|2021-03-08 12:57:20|281.4|281.2|281.4|281.3|281.4|281.3|281.4|281.2|78450
1615208250000|2021-03-08 12:57:30|281.3|281|281.1|280.9|281.3|281|281|280.9|33863
1615208260000|2021-03-08 12:57:40|281|281|281.2|281|281.2|281.1|281|281|56339
1615208280000|2021-03-08 12:58:00|281.1|280.9|281.1|281|281.1|281|280.9|280.8|32593
1615208290000|2021-03-08 12:58:10||280.9||281||281||280.9|39822
1615208300000|2021-03-08 12:58:20|281.2|280.9|281.2|281.1|281.2|281.1|281.1|280.9|51121
1615208310000|2021-03-08 12:58:30|281.3|281.2|281.1|280.9|281.3|281.2|281|280.9|40074
1615208320000|2021-03-08 12:58:40|281|280.8|281|280.9|281|280.9|280.8|280.7|26191
1615208330000|2021-03-08 12:58:50|281.1|280.8|281.1|280.9|281.2|281.1|281.1|280.8|36038
1615208340000|2021-03-08 12:59:00|281.2|281|281.2|281.1|281.2|281.1|281.2|281|3308
1615208350000|2021-03-08 12:59:10|281.3||281.3||281.3||281.3||0
1615208360000|2021-03-08 12:59:20|281.4|281.2|281.4|281.3|281.4|281.3|281.4|281.2|0
1615208370000|2021-03-08 12:59:30|||||||||281
1615208380000|2021-03-08 12:59:40|281.5||281.5||281.5||281.5||0
1615208390000|2021-03-08 12:59:50||281.4||281.3||281.4||281.3|14
1615208400000|2021-03-08 13:00:00|281.4||281.4||281.4||281.4||0
1615208440000|2021-03-08 13:00:40|281.5||281.4||281.5||281.4||2000
1615208480000|2021-03-08 13:01:20|281.3|281.2|281.3|281.1|281.4|281.2|281.3|281.1|17780
1615208490000|2021-03-08 13:01:30||281.2||281.2||281.2||281.2|0
1615208500000|2021-03-08 13:01:40|281.4|281.3|281.4|281.2|281.4|281.3|281.4|281.2|0
1615208510000|2021-03-08 13:01:50|281.3||281.4||281.4||281.3||0
1615208520000|2021-03-08 13:02:00||281.3||281.2||281.3||281.2|0
1615208530000|2021-03-08 13:02:10|281.5|281.3|281.6|281.5|281.6|281.5|281.3|281.2|65268
1615208540000|2021-03-08 13:02:20|281.5|281.4|281.6|281.4|281.6|281.4|281.5|281.4|5712
1615208550000|2021-03-08 13:02:30|281.7|281.5|281.7|281.5|281.7|281.5|281.7|281.5|1330
1615208560000|2021-03-08 13:02:40|281.6|281.6|281.8|281.6|281.8|281.6|281.6|281.6|13831
1615208580000|2021-03-08 13:03:00|281.9|281.7|281.9|281.8|281.9|281.8|281.9|281.7|7742
1615208590000|2021-03-08 13:03:10||281.7||281.7||281.7||281.7|3148
1615208600000|2021-03-08 13:03:20|281.8|281.6|282|281.8|282|281.9|281.8|281.6|84544
1615208610000|2021-03-08 13:03:30|281.9|281.7|281.9|281.8|281.9|281.8|281.9|281.7|9449
1615208620000|2021-03-08 13:03:40|282|281.7|282.1|281.9|282.1|281.9|282|281.7|46782
1615208630000|2021-03-08 13:03:50|282||282||282||282||0
1615208640000|2021-03-08 13:04:00|282.1|282|282.2|282.1|282.3|282.1|282|281.9|25483
1615208650000|2021-03-08 13:04:10|282.3|282.2|282.3|282.2|282.3|282.2|282.3|282.2|4123
1615208690000|2021-03-08 13:04:50|282.2|282.1|282.3|282.1|282.3|282.1|282.2|282.1|5586
1615208710000|2021-03-08 13:05:10|282.4|282.2|282.4|282.2|282.5|282.3|282.4|282.2|12856
1615208730000|2021-03-08 13:05:30||282.3||282.3||282.3||282.3|0
1615208740000|2021-03-08 13:05:40|282.5|282.4|282.5|282.4|282.5|282.4|282.5|282.4|0
1615208750000|2021-03-08 13:05:50|282.4|282.3|282.4|282.3|282.4|282.3|282.4|282.3|8433
1615208760000|2021-03-08 13:06:00|282.5|282.4|282.5|282.4|282.5|282.4|282.5|282.4|0
1615208790000|2021-03-08 13:06:30|282.4|282.3|282.4|282.3|282.5|282.3|282.4|282.3|737
1615208810000|2021-03-08 13:06:50|||||||||4970
1615208820000|2021-03-08 13:07:00|282.3|282.2|282.3|282.1|282.3|282.2|282.2|282|14337
1615208830000|2021-03-08 13:07:10|282|281.9|282|281.8|282.2|281.9|281.9|281.8|59239
1615208840000|2021-03-08 13:07:20|282.1|281.9|282|281.9|282.1|281.9|282|281.8|29888
1615208850000|2021-03-08 13:07:30|281.9|281.8|282|281.8|282|281.9|281.9|281.8|4823
1615208890000|2021-03-08 13:08:10|281.9|281.9|282|281.9|282|281.9|281.9|281.8|11130
1615208900000|2021-03-08 13:08:20|282.3|282|282.3|282.1|282.4|282.2|282.2|282|63600
1615208910000|2021-03-08 13:08:30|282.2|282.2|282.3|282.2|282.3|282.2|282.2|282.2|0
1615208920000|2021-03-08 13:08:40|282.4|282.3|282.3|282.2|282.4|282.3|282.3|282.2|4226
1615208930000|2021-03-08 13:08:50|282.5|282.3|282.4|282.3|282.5|282.3|282.4|282.3|18950
1615208940000|2021-03-08 13:09:00|282.5||282.4||282.5||282.4||2428
1615208950000|2021-03-08 13:09:10|282.5|282.4|282.4|282.2|282.5|282.4|282.4|282.2|15834
1615208980000|2021-03-08 13:09:40|282.3|282.1|282.2|282.1|282.3|282.1|282.2|282.1|2399
1615209010000|2021-03-08 13:10:10|282|281.9|282.1|282|282.1|282|282|281.9|71695
1615209020000|2021-03-08 13:10:20|282.2|282.1|281.9|281.8|282.3|282.1|281.9|281.8|41513
1615209030000|2021-03-08 13:10:30|282|281.9|282.1|281.9|282.1|282|282|281.9|9476
1615209040000|2021-03-08 13:10:40|282|281.8|281.9|281.8|282|281.8|281.9|281.8|17788
1615209050000|2021-03-08 13:10:50|281.8|281.6|281.7|281.6|281.8|281.7|281.7|281.6|34022
1615209060000|2021-03-08 13:11:00|281.8|281.7|281.7|281.6|281.9|281.7|281.7|281.5|19147
1615209070000|2021-03-08 13:11:10|281.8|281.5|281.3|281.2|281.8|281.6|281.3|281.2|38143
1615209080000|2021-03-08 13:11:20|281.4|281.3|281.5|281.4|281.7|281.5|281.4|281.2|46462
1615209090000|2021-03-08 13:11:30|281.4|281.3|281.5|281.4|281.6|281.5|281.3|281.2|59765
1615209100000|2021-03-08 13:11:40|281.6|281.3|281.6|281.4|281.6|281.4|281.6|281.3|2000
1615209120000|2021-03-08 13:12:00|281.7|281.5|281.9|281.8|282|281.9|281.7|281.5|10319
1615209150000|2021-03-08 13:12:30|281.8|281.7|281.8|281.6|281.8|281.7|281.8|281.6|9701
1615209160000|2021-03-08 13:12:40|281.7|281.5|281.6|281.5|281.8|281.7|281.6|281.5|3966
1615209170000|2021-03-08 13:12:50|281.7|281.6|281.8|281.7|281.9|281.8|281.7|281.6|10460
1615209210000|2021-03-08 13:13:30|281.9||281.9||281.9||281.9||2744
1615209220000|2021-03-08 13:13:40||281.8||281.7||281.8||281.7|0
1615209230000|2021-03-08 13:13:50|281.8||281.8||281.8||281.8||0
1615209240000|2021-03-08 13:14:00|281.9|281.8|282|281.8|282|281.8|281.9|281.8|0
1615209290000|2021-03-08 13:14:50|282.1|281.9|282|281.8|282.1|281.9|282|281.8|3773
1615209300000|2021-03-08 13:15:00|281.9||281.9||281.9||281.9||0
1615209320000|2021-03-08 13:15:20|282|281.9|281.9|281.8|282|281.9|281.9|281.8|1124
1615209340000|2021-03-08 13:15:40|||||||||138
1615209370000|2021-03-08 13:16:10|282|281.9|282|281.8|282|281.9|282|281.8|1833
1615209380000|2021-03-08 13:16:20||281.9||281.8||281.9||281.8|0
1615209400000|2021-03-08 13:16:40|281.9||281.9||281.9||281.9||3712
1615209410000|2021-03-08 13:16:50|282||282||282||282||0
1615209430000|2021-03-08 13:17:10|281.9||281.9||281.9||281.9||0
1615209520000|2021-03-08 13:18:40|||||||||330
1615209590000|2021-03-08 13:19:50|281.8|281.7|281.9|281.8|281.9|281.8|281.8|281.7|14233
1615209600000|2021-03-08 13:20:00|282|281.9|282|281.9|282|281.9|282|281.9|1457
1615209610000|2021-03-08 13:20:10|282.1|282|281.9|281.8|282.1|282|281.9|281.8|4990
1615209640000|2021-03-08 13:20:40|282|281.9|282|281.9|282|281.9|282|281.9|3558
1615209650000|2021-03-08 13:20:50|281.9|281.8|281.9|281.8|281.9|281.8|281.9|281.8|0
1615209660000|2021-03-08 13:21:00|282|281.9|282|281.9|282|281.9|281.9|281.8|1947
1615209670000|2021-03-08 13:21:10||281.8||281.8||281.8||281.8|0
1615209700000|2021-03-08 13:21:40||281.9||281.8||281.9||281.8|8000
1615209730000|2021-03-08 13:22:10|282.1|281.9|282.1|281.9|282.1|281.9|282|281.9|5131
1615209780000|2021-03-08 13:23:00|282|282|282|281.9|282.1|282|282|281.9|3523
1615209800000|2021-03-08 13:23:20|281.9|281.8|281.9|281.8|281.9|281.8|281.9|281.8|5901
1615209810000|2021-03-08 13:23:30|282.1|281.9|282|281.9|282.1|281.9|282|281.9|23049
1615209820000|2021-03-08 13:23:40|281.9|281.8|282.2|282.1|282.2|282.1|281.9|281.8|7545
1615209870000|2021-03-08 13:24:30|282.3|282.2|282.1|282|282.3|282.2|282.1|282|8724
1615209940000|2021-03-08 13:25:40|||||||||666
1615209950000|2021-03-08 13:25:50|||||||||395
1615209990000|2021-03-08 13:26:30|282|281.9|282|281.9|282|281.9|282|281.9|7731
1615210040000|2021-03-08 13:27:20|282.1|282|282.1|281.9|282.1|282|282|281.9|17863
1615210050000|2021-03-08 13:27:30||282||282||282||282|0
1615210080000|2021-03-08 13:28:00|282.2|282.1|282.1|282|282.2|282.1|282.1|282|1952
1615210110000|2021-03-08 13:28:30||281.9||282||282||281.9|2316
1615210120000|2021-03-08 13:28:40||281.9||281.9||281.9||281.9|0
1615210130000|2021-03-08 13:28:50|282|282|281.9|281.8|282.1|282|281.9|281.8|23363
1615210140000|2021-03-08 13:29:00|282|281.9|282|281.8|282|281.9|282|281.8|2100
1615210190000|2021-03-08 13:29:50||281.9||281.8||281.9||281.8|0
1615210200000|2021-03-08 13:30:00|281.9||281.9||281.9||281.9||0
1615210210000|2021-03-08 13:30:10|282|281.9|281.9|281.8|282|281.9|281.9|281.8|2776
1615210220000|2021-03-08 13:30:20|282||282||282||282||959
1615210230000|2021-03-08 13:30:30||281.9||281.8||281.9||281.8|0
1615210250000|2021-03-08 13:30:50|281.9||281.9||281.9||281.9||0
1615210260000|2021-03-08 13:31:00|282||282||282||282||0
1615210340000|2021-03-08 13:32:20|281.9||282||282||281.9||0
1615210350000|2021-03-08 13:32:30|281.9||281.9||281.9||281.9||0
1615210360000|2021-03-08 13:32:40|282||281.9||282||281.9||0
1615210410000|2021-03-08 13:33:30|282|281.9|282|281.8|282|281.9|282|281.8|796
1615210430000|2021-03-08 13:33:50|281.9|281.9|282|281.8|282|281.9|281.9|281.8|6333
1615210440000|2021-03-08 13:34:00||281.9||281.9||281.9||281.9|0
1615210450000|2021-03-08 13:34:10|281.9|281.8|281.9|281.8|281.9|281.8|281.9|281.8|1215
1615210500000|2021-03-08 13:35:00|281.8|281.7|282|281.9|282.1|281.9|281.7|281.6|49760
1615210530000|2021-03-08 13:35:30|282.1||282.1||282.1||282.1||823
1615210540000|2021-03-08 13:35:40||282||282||282||282|0
1615210560000|2021-03-08 13:36:00|282.2||282.1||282.2||282.1||0
1615210580000|2021-03-08 13:36:20|282|281.9|282.1|282|282.1|282|282|281.9|6337
1615210610000|2021-03-08 13:36:50|282|281.9|282.1|281.9|282.1|282|282|281.9|4889
1615210620000|2021-03-08 13:37:00|282||282||282.1||282||0
1615210650000|2021-03-08 13:37:30|281.9|281.8|282|281.9|282.1|281.9|281.9|281.8|10617
1615210660000|2021-03-08 13:37:40|||||||||1149
1615210700000|2021-03-08 13:38:20|282.1|282|282|281.9|282.1|282|282|281.9|1958
1615210790000|2021-03-08 13:39:50|282.1|282|282|281.9|282.1|282|282|281.9|3338
1615210800000|2021-03-08 13:40:00|282.1||282||282.1||282||1626
1615210840000|2021-03-08 13:40:40|||||||||718
1615210850000|2021-03-08 13:40:50|282.1|282|282|281.9|282.1|282|282|281.9|3731
1615210860000|2021-03-08 13:41:00|282.1||282||282.1||282||4390
1615210990000|2021-03-08 13:43:10|281.9|281.8|282.1|281.9|282.1|282|281.9|281.8|47642
1615211010000|2021-03-08 13:43:30||282||281.9||282||281.9|2000
1615211070000|2021-03-08 13:44:30|282||282.1||282.1||282||0
1615211080000|2021-03-08 13:44:40|282||282||282||282||1984
1615211120000|2021-03-08 13:45:20|281.9|281.8|281.9|281.8|281.9|281.8|281.9|281.8|5175
1615211180000|2021-03-08 13:46:20|281.8|281.7|281.8|281.7|281.8|281.7|281.8|281.7|10107
1615211210000|2021-03-08 13:46:50|281.7|281.4|281.6|281.5|281.8|281.7|281.5|281.3|101176
1615211220000|2021-03-08 13:47:00|281.7|281.6|281.7|281.5|281.7|281.6|281.7|281.5|0
1615211230000|2021-03-08 13:47:10|281.6||281.7||281.7||281.6||0
1615211240000|2021-03-08 13:47:20||281.6||281.6||281.6||281.6|0
1615211270000|2021-03-08 13:47:50|281.8|281.7|281.8|281.6|281.8|281.7|281.8|281.6|1081
1615211290000|2021-03-08 13:48:10|281.7||281.7||281.7||281.7||0
1615211330000|2021-03-08 13:48:50|281.8|281.5|281.7|281.5|281.8|281.6|281.7|281.5|1131
1615211340000|2021-03-08 13:49:00||281.6||281.6||281.6||281.5|0
1615211370000|2021-03-08 13:49:30|||||||||500
1615211390000|2021-03-08 13:49:50|281.8|281.7|281.7|281.5|281.9|281.8|281.7|281.5|22274
1615211400000|2021-03-08 13:50:00|281.6|281.6|281.6|281.5|281.7|281.6|281.6|281.5|0
1615211420000|2021-03-08 13:50:20|281.7|281.3|281.4|281.3|281.7|281.4|281.3|281.2|68314
1615211430000|2021-03-08 13:50:30|281.5|281.4|281.4|281.2|281.5|281.4|281.4|281.2|38283
1615211440000|2021-03-08 13:50:40|281.5|281.3|281.5|281.3|281.5|281.3|281.5|281.3|3953
1615211480000|2021-03-08 13:51:20|281.4|281.2|281.3|281.1|281.4|281.3|281.2|281|30450
1615211490000|2021-03-08 13:51:30|281.2|281|281.1|281|281.2|281|280.9|280.8|48008
1615211500000|2021-03-08 13:51:40|281|280.9|280.9|280.8|281.1|281|280.7|280.6|49716
1615211510000|2021-03-08 13:51:50|281|280.7|280.9|280.7|281.1|280.9|280.8|280.7|25330
1615211520000|2021-03-08 13:52:00|280.8|280.6|280.9|280.7|281|280.8|280.7|280.5|37859
1615211530000|2021-03-08 13:52:10|281|280.8|281|280.8|281|280.8|280.9|280.8|1381
1615211550000|2021-03-08 13:52:30|281.1|280.9|281.1|281|281.1|281|281.1|280.9|0
1615211560000|2021-03-08 13:52:40|281.2|281.1|281.2|281.1|281.2|281.1|281|280.9|17497
1615211570000|2021-03-08 13:52:50||281||281||281||281|0
1615211580000|2021-03-08 13:53:00|281.1||281.1||281.1||281.1||0
1615211590000|2021-03-08 13:53:10|281.2|281.1|281.2|281|281.2|281.1|281.2|281|278
1615211600000|2021-03-08 13:53:20|281.1||281.1||281.1||281.1||7
1615211620000|2021-03-08 13:53:40|281.2||281.2||281.2||281.2||0
1615211630000|2021-03-08 13:53:50|281.1||281.1||281.1||281.1||0
1615211670000|2021-03-08 13:54:30|281.2|281.1|281.2|281|281.2|281.1|281.2|281|3728
1615211680000|2021-03-08 13:54:40|281.3|281.1|281.4|281.3|281.4|281.3|281.3|281.1|5101
1615211690000|2021-03-08 13:54:50|281.5|281.4|281.6|281.4|281.6|281.5|281.5|281.4|6097
1615211700000|2021-03-08 13:55:00|281.7|281.5|281.6|281.5|281.7|281.5|281.6|281.5|0
1615211710000|2021-03-08 13:55:10|281.7|281.6|281.7|281.5|281.7|281.6|281.7|281.5|1504
1615211720000|2021-03-08 13:55:20|281.8|281.6|281.8|281.6|281.8|281.7|281.8|281.6|36098
1615211730000|2021-03-08 13:55:30|281.7||281.7||281.7||281.7||793
1615211740000|2021-03-08 13:55:40|281.8||281.8||281.8||281.8||1000
1615211760000|2021-03-08 13:56:00|281.7|281.7|281.8|281.6|281.8|281.7|281.7|281.6|2000
1615211770000|2021-03-08 13:56:10|281.7||281.8||281.8||281.7||0
1615211780000|2021-03-08 13:56:20|281.7||281.7||281.7||281.7||0
1615211790000|2021-03-08 13:56:30|281.8||281.8||281.8||281.8||713
1615211800000|2021-03-08 13:56:40|281.7|281.7|281.8|281.6|281.8|281.7|281.7|281.6|1722
1615211820000|2021-03-08 13:57:00|281.9|281.7|281.7|281.6|281.9|281.8|281.7|281.6|144414
1615211830000|2021-03-08 13:57:10|281.8|281.7|281.9|281.7|281.9|281.7|281.7|281.7|2653
1615211840000|2021-03-08 13:57:20|281.8|281.6|281.7|281.6|281.8|281.6|281.6|281.5|29690
1615211850000|2021-03-08 13:57:30|281.8||281.8||281.8||281.8||0
1615211870000|2021-03-08 13:57:50|281.9|281.7|281.6|281.4|281.9|281.7|281.5|281.4|34879
1615211880000|2021-03-08 13:58:00|281.5||281.5||281.5||281.5||0
1615211900000|2021-03-08 13:58:20|281.6|281.5|281.6|281.4|281.6|281.5|281.6|281.4|1010
1615211910000|2021-03-08 13:58:30||281.5||281.5||281.5||281.5|0
1615211920000|2021-03-08 13:58:40||281.4||281.4||281.4||281.4|1072
1615211950000|2021-03-08 13:59:10|281.5||281.5||281.5||281.5||0
1615211970000|2021-03-08 13:59:30|281.6||281.6||281.6||281.6||448
1615211990000|2021-03-08 13:59:50|281.5||281.5||281.5||281.5||0
1615212010000|2021-03-08 14:00:10|281.4|281.3|281.5|281.3|281.5|281.3|281.4|281.3|6564
1615212020000|2021-03-08 14:00:20|281.4||281.4||281.4||281.4||0
1615212030000|2021-03-08 14:00:30|281.3|281.2|281.3|281.2|281.4|281.3|281.3|281.2|1606
1615212040000|2021-03-08 14:00:40|281.4||281.3||281.4||281.3||0
1615212050000|2021-03-08 14:00:50|281.4|281.3|281.4|281.2|281.4|281.3|281.3|281.2|0
1615212080000|2021-03-08 14:01:20|281.3||281.4||281.4||281.3||301
1615212150000|2021-03-08 14:02:30|281.3|281.1|281.3|281.1|281.3|281.1|281.2|281.1|8821
1615212170000|2021-03-08 14:02:50|281.2|281|281.2|281.1|281.2|281.1|281.1|281|10008
1615212180000|2021-03-08 14:03:00|281.1|281|281.1|281|281.2|281|281.1|281|6151
1615212190000|2021-03-08 14:03:10|281.2|280.9|281|280.8|281.2|281|281|280.8|10978
1615212200000|2021-03-08 14:03:20|281.1|280.9|281|280.8|281.1|280.9|280.9|280.8|6444
1615212210000|2021-03-08 14:03:30|281.1|280.9|281.1|281|281.1|281|281.1|280.9|3046
1615212230000|2021-03-08 14:03:50||280.9||280.9||280.9||280.9|1088
1615212240000|2021-03-08 14:04:00||281||281||281||280.9|0
1615212250000|2021-03-08 14:04:10|||||||||1
1615212280000|2021-03-08 14:04:40|281|280.9|281|280.9|281.1|281|281|280.9|2079
1615212310000|2021-03-08 14:05:10|281.1|281|281.1|281|281.1|281|281.1|281|2000
1615212320000|2021-03-08 14:05:20||280.9||280.9||281||280.9|225
1615212340000|2021-03-08 14:05:40|281|280.8|280.9|280.8|281|280.8|280.9|280.8|14224
1615212390000|2021-03-08 14:06:30|281|280.9|281|280.8|281|280.9|281|280.8|6777
1615212400000|2021-03-08 14:06:40||280.9||280.8||280.9||280.8|0
1615212420000|2021-03-08 14:07:00||280.9||280.9||280.9||280.9|0
1615212430000|2021-03-08 14:07:10|281.1|281|281.1|280.9|281.1|281|281|280.9|1047
1615212470000|2021-03-08 14:07:50|281||281.1||281.1||281||250
1615212490000|2021-03-08 14:08:10|281||281||281||281||0
1615212500000|2021-03-08 14:08:20|280.9|280.8|281.2|281|281.4|281.2|280.9|280.8|96074
1615212510000|2021-03-08 14:08:30|281.1|281.1|281.2|281|281.2|281.1|281.1|281|0
1615212520000|2021-03-08 14:08:40|281.1||281.2||281.2||281.1||0
1615212530000|2021-03-08 14:08:50|281.1||281.1||281.1||281.1||0
1615212550000|2021-03-08 14:09:10|281.2||281.2||281.2||281.2||0
1615212560000|2021-03-08 14:09:20|281.1||281.1||281.1||281.1||0
1615212590000|2021-03-08 14:09:50|281|280.8|281|280.8|281|280.9|280.9|280.8|22110
1615212600000|2021-03-08 14:10:00|280.9|280.7|281|280.8|281|280.8|280.9|280.7|3786
1615212610000|2021-03-08 14:10:10|281.1|280.9|281.1|280.9|281.1|280.9|281.1|280.9|0
1615212670000|2021-03-08 14:11:10|281.2|281|281.1|281|281.3|281.1|281.1|281|6025
1615212700000|2021-03-08 14:11:40|281.2|281.1|281.1|281|281.2|281.1|281.1|281|2784
1615212720000|2021-03-08 14:12:00|281.2|281.1|281.2|281|281.2|281.1|281.2|281|3268
1615212740000|2021-03-08 14:12:20||281.1||281||281.1||281|0
1615212760000|2021-03-08 14:12:40|281.1||281.1||281.1||281.1||0
1615212770000|2021-03-08 14:12:50|281.2||281.1||281.2||281.1||0
1615212780000|2021-03-08 14:13:00|281.2|281.1|281.2|281|281.2|281.1|281.2|281|3267
1615212800000|2021-03-08 14:13:20|281.1||281.1||281.1||281.1||0
1615212840000|2021-03-08 14:14:00||280.9||280.9||280.9||280.9|6681
1615212870000|2021-03-08 14:14:30||281||281||281||281|0
1615212880000|2021-03-08 14:14:40||280.9||280.9||280.9||280.9|6912
1615212900000|2021-03-08 14:15:00|281|281|281.1|281|281.1|281|281|281|3690
1615212910000|2021-03-08 14:15:10|||||||||1363
1615212930000|2021-03-08 14:15:30|281|280.9|281|280.9|281.1|281|281|280.9|1311
1615212960000|2021-03-08 14:16:00|281.1|281|281.5|281.4|281.6|281.5|281.1|281|89566
1615212970000|2021-03-08 14:16:10|281.6||281.6||281.6||281.6||0
1615212980000|2021-03-08 14:16:20|281.5|281.5|281.6|281.5|281.6|281.5|281.5|281.5|2642
1615212990000|2021-03-08 14:16:30|281.7|281.6|281.8|281.6|281.8|281.6|281.7|281.6|8136
1615213000000|2021-03-08 14:16:40|281.9|281.7|281.9|281.8|281.9|281.8|281.8|281.7|3549
1615213020000|2021-03-08 14:17:00|281.8|281.7|281.9|281.7|281.9|281.8|281.8|281.7|7235
1615213030000|2021-03-08 14:17:10||281.8||281.8||281.8||281.8|741
1615213040000|2021-03-08 14:17:20||281.7||281.8||281.8||281.7|0
1615213070000|2021-03-08 14:17:50||281.7||281.7||281.7||281.7|2694
1615213080000|2021-03-08 14:18:00|281.8|281.6|281.5|281.4|281.8|281.7|281.5|281.4|47843
1615213090000|2021-03-08 14:18:10|281.4|281.3|281.6|281.4|281.7|281.5|281.4|281.3|22624
1615213100000|2021-03-08 14:18:20|281.5|281.3|281.2|281|281.5|281.3|281.1|281|31707
1615213110000|2021-03-08 14:18:30|281.1|281.1|281.3|281.2|281.4|281.2|281.1|280.9|36859
1615213120000|2021-03-08 14:18:40|281.2|281.1|281.1|281|281.3|281.1|281.1|280.9|22481
1615213130000|2021-03-08 14:18:50|281.2|280.9|281.1|280.9|281.3|281.1|281.1|280.9|3726
1615213140000|2021-03-08 14:19:00|281|280.8|281.1|280.9|281.1|281|280.9|280.8|12859
1615213180000|2021-03-08 14:19:40|281.2|281|281.3|281.1|281.3|281.2|281.2|281|3586
1615213190000|2021-03-08 14:19:50|281.4|281.2|281.4|281.2|281.4|281.3|281.4|281.2|479
1615213200000|2021-03-08 14:20:00|281.5|281.3|281.6|281.4|281.6|281.4|281.5|281.3|12437
1615213220000|2021-03-08 14:20:20||281.5||281.5||281.5||281.5|0
1615213230000|2021-03-08 14:20:30|281.7||281.6||281.7||281.6||7535
1615213260000|2021-03-08 14:21:00|281.5|281.4|281.4|281.3|281.5|281.4|281.4|281.3|11338
1615213270000|2021-03-08 14:21:10|281.5|281.4|281.4|281.3|281.5|281.4|281.4|281.3|9963
1615213280000|2021-03-08 14:21:20|281.5|281.4|281.6|281.4|281.6|281.4|281.4|281.3|7547
1615213310000|2021-03-08 14:21:50|281.5||281.5||281.5||281.5||0
1615213320000|2021-03-08 14:22:00|281.6|281.5|281.7|281.5|281.7|281.5|281.6|281.5|1953
1615213350000|2021-03-08 14:22:30|281.8|281.6|281.7|281.6|281.8|281.7|281.7|281.6|43244
1615213360000|2021-03-08 14:22:40|281.8||281.8||281.8||281.8||2000
1615213370000|2021-03-08 14:22:50|281.7|281.5|281.7|281.5|281.7|281.5|281.7|281.5|11245
1615213380000|2021-03-08 14:23:00||281.6||281.6||281.6||281.6|0
1615213430000|2021-03-08 14:23:50|281.8|281.7|281.8|281.6|281.8|281.7|281.8|281.6|1033
1615213440000|2021-03-08 14:24:00||281.7||281.7||281.7||281.7|0
1615213450000|2021-03-08 14:24:10|281.9|281.8|281.8|281.7|281.9|281.8|281.8|281.7|10322
1615213460000|2021-03-08 14:24:20|281.9||281.9||281.9||281.9||290
1615213470000|2021-03-08 14:24:30||281.8||281.8||281.8||281.8|0
1615213480000|2021-03-08 14:24:40|282|281.9|282|281.8|282.1|281.9|281.9|281.8|24371
1615213490000|2021-03-08 14:24:50|282.1|281.9|282|281.8|282.1|281.9|281.9|281.8|19611
1615213500000|2021-03-08 14:25:00|282.1|281.9|281.7|281.5|282.1|281.9|281.6|281.5|54703
1615213510000|2021-03-08 14:25:10|281.6|281.4|281.6|281.4|281.7|281.5|281.5|281.3|19547
1615213520000|2021-03-08 14:25:20|281.5|281.3|281.4|281.2|281.6|281.4|281.3|281.2|38627
1615213530000|2021-03-08 14:25:30|281.3|281.1|281.6|281.4|281.6|281.5|281.2|281.1|31026
1615213540000|2021-03-08 14:25:40|281.5|281.3|281.2|281|281.5|281.3|281.1|281|14446
1615213550000|2021-03-08 14:25:50|281.1|280.9|281.4|281.3|281.4|281.3|281.1|280.9|28478
1615213560000|2021-03-08 14:26:00|281.3|281.2|281.5|281.3|281.6|281.4|281.2|281|37400
1615213570000|2021-03-08 14:26:10|281.4|281.2|281.3|281.1|281.4|281.2|281.3|281.1|15318
1615213580000|2021-03-08 14:26:20|281.4|281.2|281.6|281.5|281.7|281.5|281.4|281.2|5023
1615213590000|2021-03-08 14:26:30|281.7|281.6|281.6|281.5|281.8|281.6|281.6|281.5|16077
1615213600000|2021-03-08 14:26:40|281.7||281.6||281.7||281.6||651
1615213610000|2021-03-08 14:26:50|281.7|281.6|281.7|281.6|281.9|281.8|281.7|281.6|233897
1615213620000|2021-03-08 14:27:00|281.6|281.5|281.6|281.5|281.6|281.6|281.6|281.5|26529
1615213630000|2021-03-08 14:27:10|281.5|281.4|281.3|281.1|281.5|281.4|281.1|281|25509
1615213640000|2021-03-08 14:27:20|281.2|281|281.2|281|281.2|281|281.1|281|5632
1615213660000|2021-03-08 14:27:40|281.3|281.1|281.4|281.2|281.4|281.3|281.3|281.1|2720
1615213680000|2021-03-08 14:28:00|281.3|281.3|281.5|281.4|281.5|281.4|281.3|281.3|8671
1615213690000|2021-03-08 14:28:10|281.7|281.6|281.7|281.6|281.7|281.6|281.6|281.5|39894
1615213700000|2021-03-08 14:28:20||281.5||281.5||281.5||281.5|4332
1615213710000|2021-03-08 14:28:30||281.6||281.6||281.6||281.5|0
1615213720000|2021-03-08 14:28:40|281.8|281.7|281.8|281.6|281.8|281.7|281.8|281.6|6547
1615213740000|2021-03-08 14:29:00||281.7||281.7||281.7||281.6|3000
1615213750000|2021-03-08 14:29:10|||||||||2600
1615213770000|2021-03-08 14:29:30|281.7|281.6|281.8|281.7|281.8|281.7|281.7|281.6|24825
1615213800000|2021-03-08 14:30:00|281.7|281.6|281.7|281.6|281.8|281.6|281.7|281.6|3882
1615213810000|2021-03-08 14:30:10|281.6|281.5|281.7|281.5|281.7|281.6|281.6|281.4|14119
1615213820000|2021-03-08 14:30:20||281.6||281.6||281.6||281.6|0
1615213840000|2021-03-08 14:30:40|281.6|281.5|281.5|281.4|281.6|281.5|281.5|281.4|11934
1615213850000|2021-03-08 14:30:50|281.6|281.5|281.7|281.5|281.7|281.5|281.6|281.5|2848
1615213860000|2021-03-08 14:31:00|281.6|281.4|281.6|281.4|281.6|281.4|281.6|281.4|0
1615213870000|2021-03-08 14:31:10|281.5|281.3|281.5|281.3|281.6|281.3|281.5|281.3|6
1615213880000|2021-03-08 14:31:20||281.4||281.3||281.4||281.3|2600
1615213890000|2021-03-08 14:31:30|281.6|281.4|281.6|281.4|281.6|281.4|281.5|281.4|0
1615213900000|2021-03-08 14:31:40||281.5||281.5||281.5||281.5|0
1615213910000|2021-03-08 14:31:50|281.5|281.4|281.5|281.4|281.5|281.4|281.5|281.4|1781
1615213950000|2021-03-08 14:32:30|281.6|281.5|281.6|281.4|281.6|281.5|281.6|281.4|988
1615213970000|2021-03-08 14:32:50|281.5|281.3|281.3|281.2|281.5|281.3|281.3|281.2|52187
1615213980000|2021-03-08 14:33:00|281.2|281.1|281.3|281.1|281.3|281.2|281.2|281.1|16076
1615213990000|2021-03-08 14:33:10|281.4|281.2|281.4|281.2|281.4|281.2|281.4|281.2|9667
1615214010000|2021-03-08 14:33:30|281.5|281.3|281.5|281.4|281.6|281.4|281.5|281.3|716
1615214030000|2021-03-08 14:33:50|281.6|281.5|281.5|281.4|281.6|281.5|281.5|281.4|2548
1615214040000|2021-03-08 14:34:00|281.6|281.5|281.6|281.4|281.6|281.5|281.6|281.4|2000
1615214050000|2021-03-08 14:34:10|281.5||281.5||281.6||281.5||0
1615214080000|2021-03-08 14:34:40|281.4|281.3|281.4|281.3|281.5|281.3|281.4|281.3|14584
1615214100000|2021-03-08 14:35:00|281.5||281.4||281.5||281.4||3431
1615214110000|2021-03-08 14:35:10|281.5|281.4|281.3|281.2|281.5|281.4|281.3|281.2|12635
1615214130000|2021-03-08 14:35:30|281.4|281.3|281.4|281.2|281.5|281.4|281.4|281.2|15428
1615214150000|2021-03-08 14:35:50|281.3|281.3|281.4|281.3|281.5|281.4|281.3|281.2|3895
1615214160000|2021-03-08 14:36:00|281.5|281.4|281.5|281.4|281.5|281.4|281.5|281.4|1093
1615214170000|2021-03-08 14:36:10|281.4|281.3|281.5|281.4|281.6|281.5|281.4|281.3|25456
1615214180000|2021-03-08 14:36:20|281.7|281.5|281.6|281.4|281.7|281.5|281.6|281.4|25000
1615214190000|2021-03-08 14:36:30|281.5||281.5||281.5||281.5||0
1615214200000|2021-03-08 14:36:40|281.6|281.5|281.8|281.6|281.8|281.6|281.5|281.4|8673
1615214220000|2021-03-08 14:37:00|281.9|281.7|281.7|281.6|281.9|281.8|281.7|281.5|240982
1615214230000|2021-03-08 14:37:10|281.8|281.7|281.6|281.5|281.8|281.7|281.6|281.5|11338
1615214240000|2021-03-08 14:37:20|281.7|281.6|281.8|281.7|281.9|281.7|281.6|281.5|15828
1615214250000|2021-03-08 14:37:30|281.9|281.8|281.8|281.7|281.9|281.8|281.8|281.7|4500
1615214260000|2021-03-08 14:37:40|281.9|281.8|281.8|281.7|281.9|281.8|281.8|281.7|4600
1615214270000|2021-03-08 14:37:50|281.9|281.8|281.7|281.6|282|281.9|281.7|281.6|53365
1615214280000|2021-03-08 14:38:00|281.8|281.7|281.7|281.5|282|281.8|281.6|281.5|72761
1615214290000|2021-03-08 14:38:10|281.6|281.4|281.7|281.5|281.7|281.6|281.5|281.3|102867
1615214300000|2021-03-08 14:38:20|281.8|281.6|281.5|281.4|281.8|281.6|281.5|281.3|87534
1615214310000|2021-03-08 14:38:30|281.6|281.5|281.6|281.5|281.7|281.6|281.5|281.4|21832
1615214320000|2021-03-08 14:38:40|281.5|281.4|281.5|281.4|281.7|281.6|281.5|281.3|73286
1615214330000|2021-03-08 14:38:50|281.4|281.3|281.3|281.1|281.5|281.3|281.1|280.9|74862
1615214340000|2021-03-08 14:39:00|281.4|281.2|281.4|281.3|281.6|281.4|281.4|281.2|10493
1615214360000|2021-03-08 14:39:20|281.5||281.4||281.5||281.4||1943
1615214370000|2021-03-08 14:39:30|281.5||281.4||281.5||281.4||3557
1615214390000|2021-03-08 14:39:50|281.5||281.4||281.5||281.4||3850
1615214440000|2021-03-08 14:40:40|281.5||281.4||281.5||281.4||12052
1615214460000|2021-03-08 14:41:00|||||||||500
1615214470000|2021-03-08 14:41:10|281.5||281.4||281.5||281.4||3290
1615214490000|2021-03-08 14:41:30|281.3|281.2|281.3|281.2|281.3|281.2|281.3|281.1|28562
1615214510000|2021-03-08 14:41:50|281.4|281.3|281.4|281.3|281.5|281.4|281.4|281.3|51007
1615214520000|2021-03-08 14:42:00|281.5||281.5||281.5||281.5||0
1615214530000|2021-03-08 14:42:10|281.4||281.4||281.4||281.4||0
1615214540000|2021-03-08 14:42:20|281.5||281.4||281.5||281.4||1000
1615214610000|2021-03-08 14:43:30|281.5|281.4|281.4|281.3|281.5|281.4|281.4|281.3|3874
1615214630000|2021-03-08 14:43:50|281.5||281.4||281.5||281.4||2047
1615214650000|2021-03-08 14:44:10|281.5|281.2|281.4|281.3|281.5|281.3|281.4|281.2|28217
1615214660000|2021-03-08 14:44:20|281.3|281.2|281.4|281.2|281.4|281.2|281.3|281.2|2994
1615214670000|2021-03-08 14:44:30||281.3||281.3||281.3||281.3|0
1615214680000|2021-03-08 14:44:40|281.5||281.4||281.5||281.4||0
1615214700000|2021-03-08 14:45:00|281.5||281.4||281.5||281.4||714
1615214720000|2021-03-08 14:45:20||281.2||281.3||281.3||281.2|16939
1615214750000|2021-03-08 14:45:50|281.3|281.2|281.4|281.2|281.4|281.2|281.3|281.2|11463
1615214760000|2021-03-08 14:46:00||281.3||281.2||281.3||281.2|691
1615214770000|2021-03-08 14:46:10||281.3||281.3||281.3||281.2|0
1615214790000|2021-03-08 14:46:30|281.5|281.2|281.3|281.2|281.5|281.2|281.3|281.2|5641
1615214810000|2021-03-08 14:46:50|281.4|281.3|281.4|281.2|281.4|281.3|281.4|281.2|1505
1615214830000|2021-03-08 14:47:10|281.3||281.4||281.4||281.3||1681
1615214840000|2021-03-08 14:47:20|281.6|281.3|281.4|281.2|281.6|281.3|281.4|281.2|30260
1615214850000|2021-03-08 14:47:30||281.3||281.3||281.3||281.2|0
1615214860000|2021-03-08 14:47:40|281.5||281.5||281.5||281.5||2021
1615214870000|2021-03-08 14:47:50|281.4||281.4||281.5||281.4||0
1615214880000|2021-03-08 14:48:00|281.5|281.4|281.5|281.4|281.5|281.4|281.4|281.3|3030
1615214900000|2021-03-08 14:48:20|||||||||200
1615214910000|2021-03-08 14:48:30|281.4|281.3|281.4|281.3|281.4|281.3|281.4|281.3|455
1615214940000|2021-03-08 14:49:00|281.3|281.2|281.4|281.2|281.5|281.3|281.3|281.2|36839
1615214950000|2021-03-08 14:49:10|281.5|281.3|281.4|281.3|281.5|281.3|281.4|281.3|6152
1615215000000|2021-03-08 14:50:00|281.5|281.4|281.4|281.3|281.5|281.4|281.4|281.3|3010
1615215010000|2021-03-08 14:50:10|281.5|281.4|281.5|281.4|281.6|281.4|281.4|281.3|4666
1615215030000|2021-03-08 14:50:30|281.6|281.5|281.5|281.4|281.6|281.5|281.5|281.4|6590
1615215040000|2021-03-08 14:50:40|281.6||281.5||281.6||281.5||0
1615215050000|2021-03-08 14:50:50|281.6|281.5|281.7|281.5|281.7|281.5|281.6|281.5|0
1615215060000|2021-03-08 14:51:00|281.8|281.6|281.8|281.6|281.8|281.6|281.8|281.6|0
1615215070000|2021-03-08 14:51:10|281.9|281.7|282.1|282|282.1|282|281.8|281.7|299504
1615215080000|2021-03-08 14:51:20|282|281.9|282|281.9|282|281.9|282|281.9|12939
1615215090000|2021-03-08 14:51:30|282.1|282|281.7|281.6|282.1|282|281.7|281.6|35819
1615215100000|2021-03-08 14:51:40|281.6|281.5|281.6|281.4|281.7|281.5|281.5|281.4|30782
1615215110000|2021-03-08 14:51:50|281.5|281.3|281.4|281.2|281.5|281.4|281.3|281.1|31648
1615215120000|2021-03-08 14:52:00|281.3|281.1|281.5|281.3|281.6|281.5|281.3|281.1|28050
1615215130000|2021-03-08 14:52:10|281.4|281.2|281.4|281.2|281.4|281.2|281.1|281|23314
1615215140000|2021-03-08 14:52:20|281.3|281.1|281.3|281.1|281.3|281.2|281.1|281|30176
1615215150000|2021-03-08 14:52:30|281.4|281.2|281.5|281.4|281.5|281.4|281.4|281.2|1267
1615215160000|2021-03-08 14:52:40|281.6|281.5|281.5|281.4|281.6|281.5|281.5|281.4|597
1615215170000|2021-03-08 14:52:50|281.4|281.3|281.3|281.2|281.4|281.3|281.2|281.1|30275
1615215180000|2021-03-08 14:53:00|281.4|281.3|281.3|281.2|281.4|281.3|281.2|281|59569
1615215190000|2021-03-08 14:53:10|281.2|281.1|281.3|281.1|281.3|281.2|281.1|281|46992
1615215200000|2021-03-08 14:53:20|281.2|281.2|281.4|281.3|281.5|281.4|281.2|281.2|13660
1615215210000|2021-03-08 14:53:30|281.5|281.4|281.4|281.3|281.5|281.4|281.4|281.3|7881
1615215220000|2021-03-08 14:53:40|281.5|281.4|281.4|281.3|281.5|281.4|281.4|281.2|15439
1615215230000|2021-03-08 14:53:50||281.2||281.2||281.2||281.2|1267
1615215240000|2021-03-08 14:54:00|281.3|281.3|281.3|281.2|281.4|281.3|281.3|281.2|3208
1615215260000|2021-03-08 14:54:20|281.4|281.3|281.4|281.3|281.4|281.3|281.3|281.3|8534
1615215280000|2021-03-08 14:54:40|281.5|281.4|281.5|281.4|281.5|281.4|281.5|281.4|2000
1615215300000|2021-03-08 14:55:00|281.6||281.5||281.6||281.5||2605
1615215320000|2021-03-08 14:55:20|281.4|281.3|281.4|281.3|281.4|281.3|281.4|281.3|8775
1615215360000|2021-03-08 14:56:00|281.5|281.4|281.5|281.3|281.5|281.4|281.5|281.3|10861
1615215370000|2021-03-08 14:56:10|281.4||281.4||281.4||281.4||0
1615215400000|2021-03-08 14:56:40|281.3|281.2|281.4|281.2|281.5|281.4|281.3|281.2|10751
1615215410000|2021-03-08 14:56:50|281.3||281.3||281.3||281.3||2500
1615215420000|2021-03-08 14:57:00|281.2|281.1|281.2|281.1|281.3|281.2|281.2|281.1|24710
1615215430000|2021-03-08 14:57:10|281.3||281.3||281.3||281.2||0
1615215440000|2021-03-08 14:57:20|281.2|281.2|281.3|281.2|281.3|281.2|281.2|281.2|2000
1615215450000|2021-03-08 14:57:30|281.4|281.3|281.4|281.3|281.4|281.3|281.3|281.2|7714
1615215460000|2021-03-08 14:57:40|281.3|281.2|281.4|281.3|281.4|281.3|281.3|281.2|2865
1615215470000|2021-03-08 14:57:50|281.3|281.2|281.2|281.1|281.3|281.2|281.2|281.1|471
1615215480000|2021-03-08 14:58:00|281.3||281.3||281.3||281.3||0
1615215490000|2021-03-08 14:58:10||281.2||281.1||281.2||281.1|0
1615215500000|2021-03-08 14:58:20||281.2||281.2||281.2||281.2|0
1615215510000|2021-03-08 14:58:30|281.4||281.4||281.4||281.4||5465
1615215520000|2021-03-08 14:58:40|281.3||281.3||281.3||281.3||0
1615215530000|2021-03-08 14:58:50||281.1||281.1||281.1||281.1|0
1615215540000|2021-03-08 14:59:00||281.2||281.1||281.2||281.1|1000
1615215550000|2021-03-08 14:59:10||281.2||281.1||281.2||281.1|1731
1615215560000|2021-03-08 14:59:20|281.2||281.2||281.2||281.2||1000
1615215570000|2021-03-08 14:59:30|281.6|281.5|281.5|281.4|281.6|281.5|281.5|281.4|194500
1615215580000|2021-03-08 14:59:40|281.6|281.5|281.6|281.5|281.6|281.5|281.6|281.5|3371
1615215590000|2021-03-08 14:59:50|281.7||281.7||281.7||281.7||0
1615215620000|2021-03-08 15:00:20|281.6||281.7||281.7||281.6||0
1615215630000|2021-03-08 15:00:30|281.6||281.7||281.7||281.6||0
1615215640000|2021-03-08 15:00:40|281.6|281.4|281.5|281.4|281.7|281.4|281.5|281.4|550
1615215650000|2021-03-08 15:00:50|281.6||281.6||281.6||281.5||0
1615215660000|2021-03-08 15:01:00|281.5||281.6||281.6||281.5||0
1615215680000|2021-03-08 15:01:20|281.5|281.3|281.6|281.4|281.6|281.4|281.5|281.3|14047
1615215690000|2021-03-08 15:01:30|281.7|281.5|281.7|281.6|281.7|281.6|281.7|281.5|712
1615215700000|2021-03-08 15:01:40|281.8||281.8||281.8||281.8||0
1615215710000|2021-03-08 15:01:50|281.9|281.7|282|281.9|282|281.9|281.9|281.7|371477
1615215720000|2021-03-08 15:02:00|||||||||919
1615215730000|2021-03-08 15:02:10|281.9|281.7|281.6|281.5|281.9|281.8|281.6|281.5|49871
1615215740000|2021-03-08 15:02:20|281.7|281.6|281.6|281.5|281.7|281.6|281.6|281.5|9350
1615215750000|2021-03-08 15:02:30|281.7||281.6||281.7||281.6||3315
1615215770000|2021-03-08 15:02:50|281.5|281.4|281.6|281.4|281.6|281.4|281.5|281.4|11221
1615215780000|2021-03-08 15:03:00||281.5||281.5||281.5||281.5|0
1615215790000|2021-03-08 15:03:10|281.7||281.6||281.7||281.6||1726
1615215800000|2021-03-08 15:03:20|281.7|281.6|281.6|281.5|281.7|281.6|281.6|281.5|11716
1615215840000|2021-03-08 15:04:00|281.5|281.4|281.7|281.5|281.7|281.6|281.5|281.4|28855
1615215850000|2021-03-08 15:04:10|281.6|281.4|281.6|281.4|281.6|281.4|281.6|281.4|0
1615215860000|2021-03-08 15:04:20||281.5||281.5||281.5||281.4|0
1615215870000|2021-03-08 15:04:30|281.5|281.4|281.5|281.4|281.6|281.4|281.4|281.3|1277
1615215880000|2021-03-08 15:04:40|281.6|281.3|281.3|281.2|281.6|281.3|281.3|281.2|16821
1615215890000|2021-03-08 15:04:50|281.2|281.1|281.4|281.2|281.4|281.2|281.2|281.1|26433
1615215900000|2021-03-08 15:05:00|281.3|281.3|281.3|281.2|281.5|281.4|281.2|281.1|49829
1615215910000|2021-03-08 15:05:10|281.2|281.1|281.5|281.3|281.5|281.3|281.2|281.1|5512
1615215920000|2021-03-08 15:05:20|281.6|281.4|281.6|281.4|281.6|281.4|281.6|281.4|0
1615215940000|2021-03-08 15:05:40|281.5||281.5||281.5||281.5||0
1615215960000|2021-03-08 15:06:00|281.6||281.5||281.6||281.5||4856
1615215970000|2021-03-08 15:06:10|281.4|281.3|281.5|281.4|281.5|281.4|281.4|281.2|12907
1615215980000|2021-03-08 15:06:20|281.4|281.3|281.4|281.3|281.5|281.4|281.4|281.3|1281
1615216020000|2021-03-08 15:07:00|281.5|281.4|281.6|281.4|281.6|281.4|281.5|281.3|13669
1615216030000|2021-03-08 15:07:10|281.5|281.3|281.6|281.4|281.8|281.5|281.5|281.3|35000
1615216040000|2021-03-08 15:07:20|281.5||281.5||281.5||281.5||0
1615216050000|2021-03-08 15:07:30|281.6|281.5|281.6|281.5|281.6|281.5|281.5|281.4|3350
1615216060000|2021-03-08 15:07:40|281.7||281.7||281.7||281.7||5115
1615216070000|2021-03-08 15:07:50|281.6||281.7||281.7||281.6||0
1615216080000|2021-03-08 15:08:00|281.6||281.6||281.7||281.6||0
1615216140000|2021-03-08 15:09:00|281.7||281.6||281.7||281.6||1515
1615216150000|2021-03-08 15:09:10|281.7|281.6|281.6|281.5|281.7|281.6|281.6|281.5|2000
1615216200000|2021-03-08 15:10:00|281.7|281.6|281.7|281.5|281.7|281.6|281.7|281.5|1027
1615216220000|2021-03-08 15:10:20|281.6||281.6||281.6||281.6||0
1615216230000|2021-03-08 15:10:30|281.7|281.6|281.7|281.6|281.7|281.6|281.7|281.6|3772
1615216280000|2021-03-08 15:11:20|281.8|281.7|281.8|281.6|281.8|281.7|281.7|281.6|28725
1615216290000|2021-03-08 15:11:30|281.7||281.7||281.7||281.7||1
1615216320000|2021-03-08 15:12:00|281.6|281.5|281.7|281.5|281.7|281.6|281.6|281.5|24643
1615216330000|2021-03-08 15:12:10|281.6||281.7||281.7||281.6||0
1615216350000|2021-03-08 15:12:30|281.6||281.6||281.7||281.6||2266
1615216360000|2021-03-08 15:12:40|281.7|281.6|281.7|281.5|281.7|281.6|281.7|281.5|3000
1615216400000|2021-03-08 15:13:20|281.6||281.7||281.7||281.6||0
1615216420000|2021-03-08 15:13:40||281.6||281.6||281.6||281.5|671
1615216430000|2021-03-08 15:13:50|281.8|281.7|281.8|281.6|281.8|281.7|281.8|281.6|4291
1615216440000|2021-03-08 15:14:00|281.7||281.7||281.7||281.7||0
1615216470000|2021-03-08 15:14:30|281.8|281.7|281.8|281.6|281.8|281.7|281.8|281.6|56426
1615216480000|2021-03-08 15:14:40||281.7||281.7||281.7||281.7|4862
1615216510000|2021-03-08 15:15:10||281.6||281.6||281.7||281.6|8872
1615216520000|2021-03-08 15:15:20|281.7|281.7|281.8|281.6|281.8|281.7|281.7|281.6|12616
1615216530000|2021-03-08 15:15:30||281.7||281.7||281.7||281.7|41091
1615216540000|2021-03-08 15:15:40||281.6||281.6||281.6||281.6|1264
1615216550000|2021-03-08 15:15:50||281.7||281.7||281.7||281.7|0
1615216560000|2021-03-08 15:16:00|281.7|281.6|281.7|281.6|281.8|281.6|281.7|281.6|6756
1615216570000|2021-03-08 15:16:10|281.8|281.7|282|281.9|282|281.9|281.8|281.6|125107
1615216580000|2021-03-08 15:16:20|281.9|281.8|281.8|281.7|281.9|281.8|281.8|281.7|73120
1615216590000|2021-03-08 15:16:30|281.7|281.5|281.6|281.5|281.7|281.6|281.6|281.5|52302
1615216600000|2021-03-08 15:16:40|281.7|281.4|281.6|281.5|281.7|281.5|281.4|281.3|81671
1615216610000|2021-03-08 15:16:50|281.5|281.4|281.4|281.2|281.6|281.4|281.2|281.1|61654
1615216620000|2021-03-08 15:17:00|281.3|281.3|281.3|281.2|281.4|281.3|281.3|281.2|2699
1615216630000|2021-03-08 15:17:10|281.2|281.1|281.1|281|281.2|281.1|281.1|280.9|53422
1615216640000|2021-03-08 15:17:20|281.2|280.9|281.1|281|281.2|281|281.1|280.9|1000
1615216650000|2021-03-08 15:17:30|281.2|281.1|281.2|281|281.2|281.1|281.2|281|2460
1615216660000|2021-03-08 15:17:40|281.3|281.1|281.2|281.1|281.3|281.2|281.2|281.1|3000
1615216680000|2021-03-08 15:18:00|281.3|281.2|281.2|281.1|281.5|281.3|281.2|281.1|31284
1615216700000|2021-03-08 15:18:20|281.1|281|281.2|281|281.3|281.1|281.1|281|34700
1615216710000|2021-03-08 15:18:30||281.1||281||281.1||281|0
1615216720000|2021-03-08 15:18:40|281.3|281.1|281.2|281.1|281.3|281.1|281.2|281.1|0
1615216730000|2021-03-08 15:18:50|281.3|281.2|281.3|281.2|281.3|281.2|281.3|281.2|981
1615216770000|2021-03-08 15:19:30|281.4|281.3|281.4|281.3|281.4|281.3|281.3|281.2|6293
1615216780000|2021-03-08 15:19:40|281.3|281.2|281.3|281.2|281.3|281.2|281.3|281.2|7985
1615216790000|2021-03-08 15:19:50|281.4|281.3|281.4|281.3|281.4|281.3|281.3|281.2|3462
1615216820000|2021-03-08 15:20:20|281.5|281.4|281.4|281.3|281.5|281.4|281.4|281.3|2621
1615216840000|2021-03-08 15:20:40|281.5||281.5||281.5||281.4||8704
1615216850000|2021-03-08 15:20:50|281.4||281.5||281.5||281.4||0
1615216860000|2021-03-08 15:21:00|281.6|281.4|281.6|281.5|281.6|281.5|281.5|281.4|0
1615216870000|2021-03-08 15:21:10|281.7|281.6|281.7|281.6|281.7|281.6|281.7|281.6|0
1615216900000|2021-03-08 15:21:40|281.8||281.7||281.8||281.7||4861
1615216990000|2021-03-08 15:23:10|||||||||2363
1615217000000|2021-03-08 15:23:20|||||||||1622
1615217020000|2021-03-08 15:23:40|||||||||2308
1615217030000|2021-03-08 15:23:50|||||||||22
1615217050000|2021-03-08 15:24:10|281.8|281.7|281.7|281.6|281.8|281.7|281.7|281.6|3457
1615217060000|2021-03-08 15:24:20|281.6|281.5|281.6|281.5|281.7|281.6|281.6|281.5|21253
1615217070000|2021-03-08 15:24:30|281.7||281.7||281.7||281.7||0
1615217080000|2021-03-08 15:24:40|281.6||281.6||281.6||281.6||0
1615217090000|2021-03-08 15:24:50|281.7||281.7||281.7||281.6||1748
1615217100000|2021-03-08 15:25:00||281.6||281.6||281.6||281.6|0
1615217130000|2021-03-08 15:25:30|281.8|281.7|281.7|281.6|281.8|281.7|281.7|281.6|1748
1615217160000|2021-03-08 15:26:00||281.5||281.6||281.6||281.5|0
1615217180000|2021-03-08 15:26:20|281.6|281.5|281.6|281.5|281.6|281.5|281.6|281.5|8
1615217240000|2021-03-08 15:27:20|281.7|281.6|281.6|281.5|281.7|281.6|281.6|281.5|11690
1615217280000|2021-03-08 15:28:00|281.7||281.6||281.7||281.6||11151
1615217310000|2021-03-08 15:28:30|||||||||2
1615217320000|2021-03-08 15:28:40|||||||||737
1615217340000|2021-03-08 15:29:00|281.7||281.6||281.7||281.6||2603
1615217350000|2021-03-08 15:29:10|281.7||281.7||281.7||281.7||0
1615217360000|2021-03-08 15:29:20||281.6||281.5||281.6||281.5|0
1615217380000|2021-03-08 15:29:40|281.6||281.7||281.7||281.6||0
1615217390000|2021-03-08 15:29:50|281.6|281.6|281.7|281.6|281.7|281.6|281.6|281.6|0
1615217450000|2021-03-08 15:30:50|||||||||171
1615217470000|2021-03-08 15:31:10|||||||||22457
1615217480000|2021-03-08 15:31:20|||||||||2304
1615217500000|2021-03-08 15:31:40|||||||||5933
1615217540000|2021-03-08 15:32:20|||||||||1000
1615217600000|2021-03-08 15:33:20|||||||||9725
1615217630000|2021-03-08 15:33:50|||||||||9000
1615217670000|2021-03-08 15:34:30|281.8|281.7|281.7|281.6|281.8|281.7|281.7|281.6|4507
1615217730000|2021-03-08 15:35:30|||||||||8049
1615217770000|2021-03-08 15:36:10|||||||||10
1615217800000|2021-03-08 15:36:40|281.6|281.5|281.7|281.6|281.7|281.6|281.6|281.5|39062
1615217840000|2021-03-08 15:37:20|281.8|281.7|281.8|281.7|281.8|281.7|281.7|281.6|7545
1615217850000|2021-03-08 15:37:30|||||||||73237
1615217870000|2021-03-08 15:37:50|||||||||5000
1615217930000|2021-03-08 15:38:50|||||||||141
1615217970000|2021-03-08 15:39:30|281.9|281.8|281.9|281.8|282|281.8|281.9|281.8|327765
1615217980000|2021-03-08 15:39:40|281.8|281.7|281.8|281.6|281.8|281.7|281.8|281.6|58393
1615217990000|2021-03-08 15:39:50|281.7|281.5|281.6|281.5|281.7|281.5|281.5|281.4|52328
1615218000000|2021-03-08 15:40:00||281.4||281.5||281.5||281.4|0
1615218030000|2021-03-08 15:40:30|281.7|281.6|281.4|281.3|281.7|281.6|281.4|281.3|56258
1615218040000|2021-03-08 15:40:40|281.3|281.2|281.3|281.2|281.4|281.2|281.3|281.2|12324
1615218050000|2021-03-08 15:40:50|281.2|281.1|281.3|281.1|281.3|281.2|281.2|281.1|8042
1615218060000|2021-03-08 15:41:00|281.2|281|281.2|281|281.3|281|281.1|281|16824
1615218070000|2021-03-08 15:41:10|281.3|281.1|281.5|281.3|281.5|281.4|281.3|281.1|4605
1615218080000|2021-03-08 15:41:20||281.4||281.3||281.4||281.3|0
1615218090000|2021-03-08 15:41:30|281.4||281.4||281.4||281.4||10911
1615218120000|2021-03-08 15:42:00|281.5||281.4||281.5||281.4||1439
1615218130000|2021-03-08 15:42:10|281.5||281.5||281.5||281.5||0
1615218150000|2021-03-08 15:42:30|281.4||281.4||281.4||281.4||0
1615218200000|2021-03-08 15:43:20|281.3|281.2|281.4|281.3|281.4|281.3|281.3|281.2|8645
1615218210000|2021-03-08 15:43:30||281.2||281.3||281.3||281.2|2272
1615218230000|2021-03-08 15:43:50|281.5|281.4|281.5|281.4|281.5|281.4|281.5|281.3|1222
1615218250000|2021-03-08 15:44:10|281.6|281.5|281.6|281.5|281.6|281.5|281.6|281.5|86
1615218280000|2021-03-08 15:44:40|||||||||664
1615218290000|2021-03-08 15:44:50|281.7||281.6||281.7||281.6||2057
1615218390000|2021-03-08 15:46:30|281.8|281.6|281.7|281.6|281.8|281.6|281.7|281.5|35000
1615218400000|2021-03-08 15:46:40|281.6|281.5|281.6|281.5|281.6|281.5|281.6|281.5|14155
1615218410000|2021-03-08 15:46:50|281.5|281.4|281.6|281.5|281.6|281.5|281.5|281.4|1680
1615218430000|2021-03-08 15:47:10|281.5|281.4|281.5|281.4|281.5|281.4|281.5|281.4|6456
1615218440000|2021-03-08 15:47:20|||||||||10000
1615218470000|2021-03-08 15:47:50|281.4|281.3|281.4|281.3|281.4|281.3|281.4|281.3|2000
1615218480000|2021-03-08 15:48:00|281.3|281.2|281.4|281.3|281.4|281.3|281.3|281.2|17405
1615218490000|2021-03-08 15:48:10|281.6|281.4|281.5|281.3|281.6|281.4|281.4|281.3|35000
1615218500000|2021-03-08 15:48:20|281.4||281.4||281.4||281.4||0
1615218520000|2021-03-08 15:48:40|281.5|281.4|281.4|281.3|281.5|281.4|281.4|281.3|7000
1615218530000|2021-03-08 15:48:50|281.3|281.2|281.3|281.2|281.4|281.2|281.3|281.2|9230
1615218540000|2021-03-08 15:49:00|281.4||281.3||281.4||281.3||0
1615218590000|2021-03-08 15:49:50|281.6|281.3|281.4|281.3|281.6|281.3|281.4|281.2|35000
1615218600000|2021-03-08 15:50:00|281.5|281.4|281.5|281.4|281.5|281.4|281.4|281.4|1000
1615218630000|2021-03-08 15:50:30|281.4|281.3|281.4|281.3|281.5|281.3|281.4|281.3|6809
1615218640000|2021-03-08 15:50:40|||||||||320
1615218660000|2021-03-08 15:51:00|281.5|281.4|281.5|281.3|281.5|281.4|281.4|281.3|3667
1615218670000|2021-03-08 15:51:10|||||||||40
1615218690000|2021-03-08 15:51:30|281.4|281.2|281.4|281.3|281.4|281.3|281.4|281.2|300
1615218700000|2021-03-08 15:51:40|||||||||2882
1615218710000|2021-03-08 15:51:50|281.5||281.5||281.5||281.4||0
1615218720000|2021-03-08 15:52:00|281.4||281.4||281.5||281.4||0
1615218730000|2021-03-08 15:52:10|281.7|281.4|281.4|281.3|281.7|281.5|281.4|281.3|34392
1615218760000|2021-03-08 15:52:40|281.5|281.4|281.4|281.3|281.5|281.4|281.3|281.2|32981
1615218770000|2021-03-08 15:52:50|281.5||281.5||281.5||281.5||0
1615218780000|2021-03-08 15:53:00||281.4||281.3||281.4||281.3|0
1615218790000|2021-03-08 15:53:10|281.4||281.4||281.4||281.4||0
1615218830000|2021-03-08 15:53:50|281.5|281.4|281.4|281.3|281.5|281.4|281.4|281.3|5000
1615218850000|2021-03-08 15:54:10|281.3|281.2|281.3|281.2|281.4|281.2|281.3|281.2|2799
1615218860000|2021-03-08 15:54:20|281.4||281.4||281.4||281.3||0
1615218870000|2021-03-08 15:54:30|281.3||281.3||281.4||281.3||0
1615218920000|2021-03-08 15:55:20|281.4|281.3|281.4|281.3|281.4|281.3|281.4|281.3|1339
1615218950000|2021-03-08 15:55:50|281.5|281.4|281.4|281.3|281.5|281.4|281.4|281.3|2000
1615218960000|2021-03-08 15:56:00|281.5||281.5||281.5||281.4||2288
1615218970000|2021-03-08 15:56:10|281.4||281.5||281.5||281.4||0
1615218980000|2021-03-08 15:56:20|281.4||281.4||281.4||281.4||0
1615219050000|2021-03-08 15:57:30|281.3|281.2|281.3|281.2|281.4|281.2|281.3|281.1|26145
1615219080000|2021-03-08 15:58:00|281.4|281.3|281.4|281.3|281.5|281.3|281.4|281.3|670
1615219100000|2021-03-08 15:58:20|281.5||281.4||281.5||281.4||4520
1615219120000|2021-03-08 15:58:40|281.3|281.2|281.3|281.2|281.3|281.2|281.3|281.2|9700
1615219150000|2021-03-08 15:59:10|281.4|281.3|281.3|281.2|281.4|281.3|281.3|281.2|4318
1615219180000|2021-03-08 15:59:40|||||||||644
1615219200000|2021-03-08 16:00:00|||||||||278
1615219220000|2021-03-08 16:00:20|281.4||281.3||281.4||281.3||0
1615219230000|2021-03-08 16:00:30|281.4|281.3|281.4|281.3|281.4|281.3|281.4|281.3|2429
1615219240000|2021-03-08 16:00:40|281.3|281.2|281.4|281.2|281.4|281.3|281.3|281.2|2850
1615219250000|2021-03-08 16:00:50|281.3|281.3|281.3|281.2|281.3|281.3|281.3|281.2|4186
1615219260000|2021-03-08 16:01:00|281.4|281.3|281.4|281.2|281.4|281.3|281.4|281.2|5538
1615219270000|2021-03-08 16:01:10|281.3|281.1|281.3|281.1|281.3|281.1|281.3|281.1|3472
1615219280000|2021-03-08 16:01:20|281.2||281.3||281.3||281.2||152
1615219300000|2021-03-08 16:01:40||281.2||281.1||281.2||281.1|0
1615219310000|2021-03-08 16:01:50||281.2||281.2||281.2||281.2|0
1615219320000|2021-03-08 16:02:00|281.2|281.1|281.3|281.1|281.3|281.1|281.2|281.1|2764
1615219340000|2021-03-08 16:02:20|281.2|281|281.1|281|281.3|281|281.1|281|19003
1615219350000|2021-03-08 16:02:30|281.2|281.1|281.2|281|281.2|281.1|281.1|281|4755
1615219360000|2021-03-08 16:02:40|281.1|280.9|280.9|280.8|281.2|281|280.9|280.8|60465
1615219370000|2021-03-08 16:02:50|281|280.9|281|280.8|281|280.9|281|280.8|9080
1615219380000|2021-03-08 16:03:00||280.9||280.9||280.9||280.9|0
1615219440000|2021-03-08 16:04:00|281.1|281|281|280.9|281.1|281|281|280.9|14988
1615219460000|2021-03-08 16:04:20|281.1|281|281|280.9|281.1|281|281|280.9|2318
1615219490000|2021-03-08 16:04:50|281.1||281||281.1||281||2667
1615219520000|2021-03-08 16:05:20|280.9|280.8|280.9|280.8|280.9|280.8|280.9|280.8|14449
1615219530000|2021-03-08 16:05:30|281||281||281||281||0
1615219550000|2021-03-08 16:05:50|280.9||280.9||281||280.9||717
1615219560000|2021-03-08 16:06:00|280.8|280.6|280.9|280.7|280.9|280.7|280.7|280.5|82391
1615219570000|2021-03-08 16:06:10|280.8|280.8|280.9|280.7|280.9|280.8|280.8|280.7|3269
1615219580000|2021-03-08 16:06:20||280.8||280.8||280.8||280.7|0
1615219590000|2021-03-08 16:06:30|280.8|280.7|280.7|280.6|280.8|280.7|280.7|280.6|40541
1615219600000|2021-03-08 16:06:40|280.8|280.7|280.8|280.7|280.8|280.7|280.8|280.6|3036
1615219610000|2021-03-08 16:06:50|280.9|280.8|280.8|280.7|280.9|280.8|280.8|280.7|9784
1615219640000|2021-03-08 16:07:20|281|280.8|280.9|280.7|281|280.8|280.8|280.7|35000
1615219650000|2021-03-08 16:07:30||280.8||280.8||280.8||280.7|0
1615219660000|2021-03-08 16:07:40|281||281||281||281||2414
1615219670000|2021-03-08 16:07:50|280.9|280.9|280.9|280.8|281|280.9|280.9|280.8|9792
1615219680000|2021-03-08 16:08:00|281|280.9|281|280.8|281|280.9|280.9|280.8|17536
1615219700000|2021-03-08 16:08:20|281.1|280.9|281.1|281|281.1|281|281.1|280.9|104899
1615219710000|2021-03-08 16:08:30|281|280.9|281|280.8|281|280.9|280.9|280.8|52650
1615219720000|2021-03-08 16:08:40|280.9||280.9||280.9||280.9||0
1615219740000|2021-03-08 16:09:00|281|280.9|281|280.8|281|280.9|280.9|280.8|4077
1615219750000|2021-03-08 16:09:10|280.9||281||281||280.9||291
1615219760000|2021-03-08 16:09:20|280.9||281||281||280.9||8000
1615219770000|2021-03-08 16:09:30|280.9||281||281||280.9||8093
1615219780000|2021-03-08 16:09:40|280.9||281||281||280.9||3269
1615219790000|2021-03-08 16:09:50||280.9||280.9||280.9||280.8|64
1615219800000|2021-03-08 16:10:00|280.9|280.8|280.9|280.8|281|280.8|280.9|280.8|320
1615219820000|2021-03-08 16:10:20|281|280.9|281|280.9|281|280.9|281|280.8|3049
1615219830000|2021-03-08 16:10:30|280.9|280.8|281|280.8|281|280.8|280.9|280.8|13196
1615219850000|2021-03-08 16:10:50|280.9|280.7|281|280.8|281|280.8|280.9|280.7|18204
1615219870000|2021-03-08 16:11:10|280.9||281||281||280.9||0
1615219880000|2021-03-08 16:11:20||280.9||280.9||280.9||280.9|0
1615219890000|2021-03-08 16:11:30||280.8||280.8||280.9||280.8|11263
1615219900000|2021-03-08 16:11:40|280.9||281||281||280.9||301
1615219930000|2021-03-08 16:12:10|280.9|280.9|281|280.8|281|280.9|280.9|280.8|4549
1615219940000|2021-03-08 16:12:20|280.9||281||281||280.9||631
1615219950000|2021-03-08 16:12:30||280.9||280.9||280.9||280.9|3078
1615220000000|2021-03-08 16:13:20|||||||||555
1615220020000|2021-03-08 16:13:40|||||||||404
1615220040000|2021-03-08 16:14:00|281.1|281|281.1|281|281.1|281|281.1|281|34633
1615220050000|2021-03-08 16:14:10|281|280.9|281.1|280.9|281.1|280.9|281|280.9|43815
1615220080000|2021-03-08 16:14:40|281|280.8|281|280.8|281|280.9|281|280.8|15908
1615220100000|2021-03-08 16:15:00|280.9|280.9|281.1|280.9|281.1|280.9|280.9|280.8|3148
1615220110000|2021-03-08 16:15:10|281|280.8|281|280.8|281|280.8|281|280.8|0
1615220120000|2021-03-08 16:15:20|281.1|280.9|281.2|281|281.2|281|281.1|280.9|0
1615220130000|2021-03-08 16:15:30|281.1|280.9|281.1|280.9|281.2|281|281.1|280.9|2921
1615220140000|2021-03-08 16:15:40|281.2|281|281.1|280.9|281.2|281|281.1|280.9|0
1615220150000|2021-03-08 16:15:50|281.3|281|281.3|281.1|281.3|281.1|281.2|281|0
1615220160000|2021-03-08 16:16:00|281.2|281|281.3|281.1|281.3|281.1|281.2|281|0
1615220170000|2021-03-08 16:16:10|281.2|281|281.2|281|281.3|281.1|281.1|280.9|1970
1615220180000|2021-03-08 16:16:20|281.1|280.9|281.1|280.9|281.1|280.9|281.1|280.9|0
1615220190000|2021-03-08 16:16:30|281.2|281|281.1|280.9|281.2|281|281.1|280.9|0
1615220200000|2021-03-08 16:16:40|281.2|281|281.1|280.9|281.2|281|281.1|280.9|0
1615220210000|2021-03-08 16:16:50|281.2|281|281.2|281|281.2|281|281.1|280.9|0
1615220220000|2021-03-08 16:17:00|281.1|280.9|281.2|281|281.3|281.1|281.1|280.9|5990
1615220230000|2021-03-08 16:17:10|281.1|280.9|281.1|280.9|281.1|280.9|281.1|280.9|1962
1615220240000|2021-03-08 16:17:20|281.2|281|281.1|280.8|281.3|281|280.9|280.7|2000
1615220250000|2021-03-08 16:17:30|281|280.7|281.1|280.8|281.1|280.8|281|280.7|0
1615220260000|2021-03-08 16:17:40|281|280.7|281.1|280.8|281.1|280.8|281|280.7|0
1615220270000|2021-03-08 16:17:50|281|280.7|281|280.7|281|280.7|281|280.7|0
1615220280000|2021-03-08 16:18:00|281.1|280.8|281.1|280.9|281.1|280.9|281|280.8|1146
1615220290000|2021-03-08 16:18:10|281|280.8|281|280.8|281|280.8|281|280.8|0
1615220300000|2021-03-08 16:18:20|281.1|280.9|281.1|280.9|281.1|280.9|281|280.8|0
1615220310000|2021-03-08 16:18:30|281|280.8|281|280.8|281.1|280.9|281|280.8|0
1615220320000|2021-03-08 16:18:40|281.1|280.9|281.1|280.9|281.1|280.9|281|280.8|0
1615220330000|2021-03-08 16:18:50|281|280.8|281.1|280.9|281.1|280.9|281|280.8|0
1615220340000|2021-03-08 16:19:00|281|280.8|281.1|280.8|281.2|280.9|281|280.8|0
1615220350000|2021-03-08 16:19:10|281.2|280.9|281.1|280.8|281.2|280.9|281.1|280.8|0
1615220360000|2021-03-08 16:19:20|281.2|280.9|281.2|280.9|281.2|280.9|281.1|280.8|0
1615220370000|2021-03-08 16:19:30|281.1|280.8|281|280.7|281.1|280.8|281|280.7|1060
1615220380000|2021-03-08 16:19:40|281.1|280.9|281.1|280.9|281.2|281|281|280.8|1026
1615220390000|2021-03-08 16:19:50|281.2|281|281.1|280.9|281.2|281|281.1|280.9|2500
1615220400000|2021-03-08 16:20:00|281.2|281|281.3|281.1|281.3|281.1|281.2|281|780
1615220410000|2021-03-08 16:20:10|281.2|281|281.3|281.1|281.3|281.1|281.2|281|0
1615220420000|2021-03-08 16:20:20|281.2|281|281.4|281.2|281.4|281.2|281.2|281|1000
1615220430000|2021-03-08 16:20:30|281.5|281.3|281.6|281.3|281.6|281.3|281.5|281.2|1464
1615220440000|2021-03-08 16:20:40|281.5|281.2|281.6|281.4|281.6|281.4|281.5|281.2|0
1615220450000|2021-03-08 16:20:50|281.5|281.3|281.5|281.3|281.6|281.4|281.5|281.3|0
1615220460000|2021-03-08 16:21:00|281.6|281.4|281.3|281.1|281.6|281.4|281.3|281.1|3366
1615220470000|2021-03-08 16:21:10|281.5|281.3|281.5|281.3|281.5|281.3|281.4|281.2|0
1615220480000|2021-03-08 16:21:20|281.4|281.2|281.4|281.2|281.4|281.2|281.4|281.2|0
1615220490000|2021-03-08 16:21:30|281.5|281.1|281.3|281.1|281.5|281.2|281.3|281.1|0
1615220500000|2021-03-08 16:21:40|281.4|281.2|281.4|281.2|281.4|281.2|281.3|281.1|0
1615220510000|2021-03-08 16:21:50|281.3|281.1|281.3|281.1|281.4|281.2|281.3|281.1|0
1615220520000|2021-03-08 16:22:00|281|280.8|281|280.8|281.1|280.9|281|280.8|1000
1615220530000|2021-03-08 16:22:10|281.1|280.9|281.2|281|281.2|281|281|280.8|0
1615220540000|2021-03-08 16:22:20|281.1|280.9|281.2|281|281.2|281|281.1|280.8|869
1615220550000|2021-03-08 16:22:30|281.1|280.9|281.1|280.9|281.1|280.9|281.1|280.9|0
1615220560000|2021-03-08 16:22:40|281.2|281|281.2|281|281.2|281|281.1|280.9|0
1615220570000|2021-03-08 16:22:50|281.1|280.9|281.2|281|281.2|281|281.1|280.9|0
1615220580000|2021-03-08 16:23:00|281.1|280.9|281|280.7|281.1|280.9|281|280.7|2464
1615220590000|2021-03-08 16:23:10|280.9|280.6|281|280.7|281|280.7|280.9|280.6|2311
1615220600000|2021-03-08 16:23:20|280.9|280.8|281|280.8|281|280.8|280.9|280.8|0
1615220610000|2021-03-08 16:23:30|281.2|280.9|281.2|280.9|281.2|280.9|281.1|280.8|596
1615220620000|2021-03-08 16:23:40|281.1|280.8|281.2|281|281.2|281|281.1|280.8|0
1615220630000|2021-03-08 16:23:50|281.1|280.9|281.1|280.9|281.1|280.9|281|280.8|0
1615220640000|2021-03-08 16:24:00|281|280.7|281.1|280.8|281.1|280.8|281|280.7|3166
1615220650000|2021-03-08 16:24:10|281|280.7|281|280.8|281.1|280.9|281|280.7|0
1615220660000|2021-03-08 16:24:20|281.1|280.9|281.1|280.9|281.1|280.9|281|280.8|0
1615220670000|2021-03-08 16:24:30|281|280.8|281.1|280.9|281.1|280.9|281|280.8|0
1615220680000|2021-03-08 16:24:40|281|280.8|281.1|280.8|281.2|280.9|281|280.8|153
1615220690000|2021-03-08 16:24:50|281.2|280.9|281|280.8|281.2|280.9|281|280.8|0
1615220700000|2021-03-08 16:25:00|281.1|280.9|281.2|281|281.2|281|281.1|280.8|0
1615220710000|2021-03-08 16:25:10|281.1|280.9|281.2|281|281.2|281|281.1|280.9|1000
1615220720000|2021-03-08 16:25:20|281.1|280.9|281.2|280.9|281.2|281|281.1|280.9|9
1615220730000|2021-03-08 16:25:30|281.1|280.8|281.2|281|281.2|281|281.1|280.8|0
1615220740000|2021-03-08 16:25:40|281.1|280.9|281.1|280.9|281.2|281|281.1|280.9|183
1615220750000|2021-03-08 16:25:50|281.2|281|281.1|280.9|281.2|281|281.1|280.9|0
1615220760000|2021-03-08 16:26:00|281.2|281|281.3|281.1|281.3|281.1|281.2|281|0
1615220770000|2021-03-08 16:26:10|281.2|281|281.3|281.1|281.3|281.1|281.2|281|1293
1615220780000|2021-03-08 16:26:20|281.2|281|281.2|281|281.3|281.1|281.2|281|0
1615220790000|2021-03-08 16:26:30|281.3|281.1|281.2|281|281.3|281.1|281.2|281|0
1615220800000|2021-03-08 16:26:40|281.3|281.1|281.2|281|281.3|281.1|281.2|281|0
1615220810000|2021-03-08 16:26:50|281.3|281.1|281.3|281.1|281.3|281.1|281.2|281|4984
1615220830000|2021-03-08 16:27:10|281.2|281|281.3|281|281.3|281.1|281.2|281|267
1615220840000|2021-03-08 16:27:20|281.4|281.1|281.1|280.9|281.4|281.1|281|280.8|1268
1615220850000|2021-03-08 16:27:30|281|280.8|281.1|280.9|281.1|280.9|281|280.8|0
1615220860000|2021-03-08 16:27:40|281|280.8|281|280.8|281|280.9|281|280.8|0
1615220870000|2021-03-08 16:27:50|281.1|280.9|281.1|280.9|281.1|280.9|281|280.8|0
1615220880000|2021-03-08 16:28:00|281|280.8|281|280.8|281.1|280.9|281|280.8|0
1615220890000|2021-03-08 16:28:10|281.1|280.9|281.1|280.9|281.1|280.9|281|280.8|0
1615220900000|2021-03-08 16:28:20|281|280.8|281|280.8|281.1|280.9|281|280.8|0
1615220910000|2021-03-08 16:28:30|281.1|280.9|281|280.7|281.1|280.9|280.9|280.6|783
1615220920000|2021-03-08 16:28:40|280.8|280.6|280.8|280.5|280.9|280.6|280.8|280.5|653
1615220930000|2021-03-08 16:28:50|280.9|280.6|280.8|280.5|280.9|280.6|280.8|280.5|774
1615220940000|2021-03-08 16:29:00|280.9|280.6|280.8|280.6|280.9|280.7|280.8|280.6|2338
1615220950000|2021-03-08 16:29:10|280.9|280.7|280.8|280.6|280.9|280.7|280.8|280.6|0
1615220960000|2021-03-08 16:29:20|281|280.7|280.9|280.6|281|280.7|280.9|280.6|0
1615220970000|2021-03-08 16:29:30|281|280.7|280.9|280.7|281|280.8|280.9|280.7|0
1615220980000|2021-03-08 16:29:40|281|280.8|280.9|280.7|281|280.8|280.9|280.7|0
1615220990000|2021-03-08 16:29:50|281|280.8|280.9|280.7|281|280.8|280.9|280.7|374
1615276810000|2021-03-09 08:00:10|281.4|281|281.3|281|281.4|281.1|281.3|280.9|207387
1615276820000|2021-03-09 08:00:20|281.2|280.9|281|280.7|281.2|280.9|281|280.6|6785
1615276840000|2021-03-09 08:00:40|280.9|280.6|281.1|280.8|281.1|280.8|280.6|280.2|38125
1615276850000|2021-03-09 08:00:50|281.2|280.9|281.2|280.9|281.2|280.9|281.2|280.9|3228
1615276890000|2021-03-09 08:01:30|281||281.2||281.2||281||150
1615276900000|2021-03-09 08:01:40|281.4|281|281.2|281.1|281.4|281.1|281.2|281|2746
1615276910000|2021-03-09 08:01:50|281.4|281.2|281.5|281.2|281.5|281.2|281.4|281.2|67
1615276920000|2021-03-09 08:02:00||281.1||281.1||281.1||281.1|5741
1615276940000|2021-03-09 08:02:20|281.4|281|281.3|280.9|281.4|281|281.3|280.8|5862
1615276950000|2021-03-09 08:02:30|281.2|281|281.3|281|281.3|281|281.2|281|0
1615276980000|2021-03-09 08:03:00|281.5|281.1|281.8|281.4|281.9|281.4|281.5|281.1|9555
1615276990000|2021-03-09 08:03:10|281.9|281.5|281.9|281.5|281.9|281.5|281.9|281.5|0
1615277010000|2021-03-09 08:03:30|282|281.6|282.2|281.9|282.3|281.9|282|281.6|1000
1615277020000|2021-03-09 08:03:40|282.3|282|282.3|282|282.3|282|282.2|282|0
1615277040000|2021-03-09 08:04:00|282.4|282.1|282.5|282.2|282.5|282.2|282.3|282.1|6799
1615277070000|2021-03-09 08:04:30|282.6|282.3|282.7|282.4|282.8|282.4|282.4|282.3|18971
1615277080000|2021-03-09 08:04:40|282.5|282.3|282.5|282.2|282.5|282.3|282.4|282.1|3103
1615277090000|2021-03-09 08:04:50|282.4|282.1|282.4|282.1|282.4|282.1|282.1|281.8|17281
1615277100000|2021-03-09 08:05:00|282.5||282.4||282.5||282.4||0
1615277110000|2021-03-09 08:05:10|282.5|282.2|282.5|282.3|282.5|282.3|282.5|282.2|2635
1615277130000|2021-03-09 08:05:30|282.4|282.1|282.4|282.1|282.5|282.1|282.4|282.1|3000
1615277150000|2021-03-09 08:05:50|282.3|282.2|282.5|282.3|282.5|282.3|282.3|282.2|3500
1615277160000|2021-03-09 08:06:00|282.6|282.2|282.7|282.5|282.7|282.5|282.6|282.2|4280
1615277170000|2021-03-09 08:06:10|282.8|282.6|282.8|282.6|282.8|282.6|282.8|282.6|737
1615277180000|2021-03-09 08:06:20|282.7|282.5|282.7|282.5|282.7|282.5|282.7|282.5|1000
1615277190000|2021-03-09 08:06:30|282.6|282.4|282.6|282.4|282.6|282.5|282.5|282.3|15192
1615277200000|2021-03-09 08:06:40|282.7|282.5|282.6|282.4|282.7|282.6|282.6|282.4|43860
1615277210000|2021-03-09 08:06:50|282.7|282.3|282.6|282.4|282.7|282.5|282.6|282.3|6903
1615277220000|2021-03-09 08:07:00|282.7|282.3|282.4|282.2|282.7|282.3|282.4|282.2|1851
1615277240000|2021-03-09 08:07:20|282.5|282.3|282.2|282|282.5|282.3|282.2|282|26641
1615277260000|2021-03-09 08:07:40|282.1||282.1||282.1||282.1||0
1615277270000|2021-03-09 08:07:50|282|281.9|282|281.8|282|281.9|282|281.8|10651
1615277280000|2021-03-09 08:08:00|281.9|281.7|281.9|281.7|281.9|281.7|281.9|281.6|1900
1615277290000|2021-03-09 08:08:10|||||||||500
1615277300000|2021-03-09 08:08:20|282|281.8|282.1|282|282.3|282.1|282|281.8|71980
1615277310000|2021-03-09 08:08:30|282|281.9|282.1|281.9|282.1|281.9|282|281.8|5670
1615277320000|2021-03-09 08:08:40|282.2||282.2||282.2||282.1||0
1615277330000|2021-03-09 08:08:50|282.1|282|282.2|282|282.2|282|282.1|282|0
1615277340000|2021-03-09 08:09:00|282.1|281.9|282.1|281.8|282.1|281.9|282|281.7|2772
1615277350000|2021-03-09 08:09:10|282|281.7|281.9|281.6|282|281.7|281.9|281.6|2500
1615277360000|2021-03-09 08:09:20|281.8|281.7|281.7|281.5|281.9|281.7|281.7|281.5|7518
1615277370000|2021-03-09 08:09:30|281.8|281.6|282.2|282|282.3|282|281.8|281.6|26213
1615277380000|2021-03-09 08:09:40||281.9||282||282||281.9|464
1615277390000|2021-03-09 08:09:50|282.3||282.3||282.3||282.3||0
1615277400000|2021-03-09 08:10:00||282.1||282||282.1||282|0
1615277410000|2021-03-09 08:10:10|282.4|282.1|282.5|282.2|282.5|282.2|282.4|282.1|0
1615277420000|2021-03-09 08:10:20|282.6|282.3|282.7|282.5|282.7|282.5|282.6|282.3|2807
1615277430000|2021-03-09 08:10:30|282.6||282.7||282.7||282.6||1004
1615277440000|2021-03-09 08:10:40||282.6||282.6||282.6||282.5|6000
1615277460000|2021-03-09 08:11:00|282.6|282.5|282.7|282.5|282.7|282.5|282.6|282.5|2500
1615277470000|2021-03-09 08:11:10|282.9|282.6|283|282.8|283|282.8|282.8|282.6|68349
1615277480000|2021-03-09 08:11:20|283.1|282.9|282.9|282.8|283.1|282.9|282.9|282.8|18930
1615277490000|2021-03-09 08:11:30||282.7||282.7||282.7||282.6|4019
1615277520000|2021-03-09 08:12:00|||||||||4650
1615277530000|2021-03-09 08:12:10|283|282.8|282.9|282.8|283|282.8|282.9|282.8|3048
1615277540000|2021-03-09 08:12:20|283|282.7|282.9|282.7|283|282.8|282.9|282.7|16141
1615277580000|2021-03-09 08:13:00||282.8||282.7||282.8||282.7|744
1615277590000|2021-03-09 08:13:10|283|282.8|283|282.9|283|282.9|283|282.8|15183
1615277600000|2021-03-09 08:13:20|283.1||283||283.1||283||20449
1615277610000|2021-03-09 08:13:30|||||||||2000
1615277620000|2021-03-09 08:13:40|||||||||8
1615277640000|2021-03-09 08:14:00|282.9|282.8|282.9|282.7|282.9|282.8|282.9|282.6|14328
1615277660000|2021-03-09 08:14:20||282.8||282.8||282.8||282.8|0
1615277670000|2021-03-09 08:14:30|282.8|282.7|282.7|282.5|282.8|282.7|282.7|282.5|3328
1615277680000|2021-03-09 08:14:40|282.8|282.6|282.8|282.6|282.8|282.6|282.8|282.6|0
1615277700000|2021-03-09 08:15:00|282.7|282.5|282.5|282.3|282.7|282.5|282.5|282.3|2360
1615277710000|2021-03-09 08:15:10|282.4|282.2|282.4|282.2|282.4|282.2|282.3|282.1|1703
1615277740000|2021-03-09 08:15:40|282.3|282.1|282.2|282|282.3|282.1|282.2|282|3270
1615277750000|2021-03-09 08:15:50|282.1|281.9|282.2|282.1|282.2|282.1|282.1|281.9|6369
1615277760000|2021-03-09 08:16:00||282||282||282||282|0
1615277800000|2021-03-09 08:16:40|282.3|282.1|282.4|282.3|282.4|282.3|282.3|282.1|5126
1615277830000|2021-03-09 08:17:10|282.3|282.2|282.4|282.2|282.4|282.2|282.3|282.1|12167
1615277850000|2021-03-09 08:17:30|282.3|282.1|282.3|282.1|282.3|282.2|282.2|282|21406
1615277860000|2021-03-09 08:17:40|282.4|282.2|282.4|282.2|282.4|282.3|282.3|282.2|2562
1615277870000|2021-03-09 08:17:50|282.5||282.5||282.5||282.5||0
1615277880000|2021-03-09 08:18:00|282.4|282.3|282.4|282.2|282.4|282.3|282.3|282.2|6908
1615277890000|2021-03-09 08:18:10||282.3||282.3||282.3||282.3|0
1615277900000|2021-03-09 08:18:20||282.2||282.2||282.2||282.2|3342
1615277910000|2021-03-09 08:18:30|282.3||282.3||282.3||282.3||2
1615277920000|2021-03-09 08:18:40||282.1||282.1||282.2||282.1|1900
1615277930000|2021-03-09 08:18:50|282.2|282|282.2|282|282.3|282.1|282.2|282|8180
1615277950000|2021-03-09 08:19:10|282.1|281.9|282|281.9|282.1|281.9|282|281.9|18147
1615277990000|2021-03-09 08:19:50|282.1||282||282.1||282||25482
1615278010000|2021-03-09 08:20:10|282.1|282|282.1|282|282.2|282|282.1|282|3647
1615278030000|2021-03-09 08:20:30||281.9||281.9||281.9||281.9|3153
1615278040000|2021-03-09 08:20:40|282||282||282||282||0
1615278050000|2021-03-09 08:20:50|282.1||282||282.1||282||13566
1615278060000|2021-03-09 08:21:00|282.1||282||282.1||282||12882
1615278070000|2021-03-09 08:21:10|282.1||282||282.1||282||2271
1615278080000|2021-03-09 08:21:20|282.1||282||282.1||282||16521
1615278090000|2021-03-09 08:21:30|||||||||4375
1615278110000|2021-03-09 08:21:50|281.9|281.8|281.8|281.7|281.9|281.8|281.8|281.6|9803
1615278130000|2021-03-09 08:22:10|281.9|281.8|282|281.9|282|281.9|281.9|281.7|1848
1615278140000|2021-03-09 08:22:20|282.1||282||282.1||282||3750
1615278160000|2021-03-09 08:22:40|||||||||1547
1615278190000|2021-03-09 08:23:10|282.1||282||282.1||282||2185
1615278210000|2021-03-09 08:23:30|282.1|282|282.1|282|282.1|282|282|281.9|21793
1615278220000|2021-03-09 08:23:40|282.2|282.1|282.3|282.1|282.3|282.1|282.2|282.1|4056
1615278230000|2021-03-09 08:23:50|282.2|282|282.1|281.9|282.2|282.1|282.1|281.9|14965
1615278260000|2021-03-09 08:24:20||282||282||282||282|0
1615278300000|2021-03-09 08:25:00|282|281.9|282|281.9|282|281.9|282|281.9|1488
1615278310000|2021-03-09 08:25:10|282.1|282|282.1|281.9|282.1|282|282|281.9|3271
1615278330000|2021-03-09 08:25:30||282||282||282||281.9|0
1615278370000|2021-03-09 08:26:10|282.2|282.1|282|281.9|282.2|282.1|282|281.9|10423
1615278380000|2021-03-09 08:26:20|282.1|282|282.1|281.9|282.1|282|282.1|281.9|1975
1615278390000|2021-03-09 08:26:30|282|281.8|282|281.8|282|281.8|282|281.8|840
1615278400000|2021-03-09 08:26:40||281.9||281.8||281.9||281.8|0
1615278420000|2021-03-09 08:27:00|282.1|281.9|282.1|281.9|282.1|282|282|281.9|0
1615278440000|2021-03-09 08:27:20|282||282.1||282.1||282||5621
1615278470000|2021-03-09 08:27:50|282|282|282|281.9|282|282|282|281.9|3238
1615278480000|2021-03-09 08:28:00|282.1||282.1||282.1||282.1||0
1615278490000|2021-03-09 08:28:10|282|281.8|282|281.9|282|281.9|281.9|281.8|6275
1615278500000|2021-03-09 08:28:20|281.9|281.8|282|281.8|282|281.8|281.9|281.8|230
1615278510000|2021-03-09 08:28:30||281.9||281.8||281.9||281.8|0
1615278570000|2021-03-09 08:29:30|||||||||50
1615278580000|2021-03-09 08:29:40|282.1|281.9|282.1|281.9|282.1|282|282|281.9|10343
1615278590000|2021-03-09 08:29:50||282||282||282||282|0
1615278610000|2021-03-09 08:30:10|282.2|282.1|282.3|282.1|282.3|282.1|282.2|282|952
1615278630000|2021-03-09 08:30:30|282.2||282.3||282.3||282.2||50
1615278640000|2021-03-09 08:30:40|282.2||282.2||282.2||282.2||0
1615278690000|2021-03-09 08:31:30|282.3||282.2||282.3||282.2||0
1615278700000|2021-03-09 08:31:40|282.1|282|282.1|281.9|282.1|282|282.1|281.9|4108
1615278740000|2021-03-09 08:32:20|282|281.8|282|281.8|282|281.8|281.9|281.8|4936
1615278750000|2021-03-09 08:32:30|282.1|281.9|282.1|282|282.2|282.1|282.1|281.8|11271
1615278770000|2021-03-09 08:32:50|282.2|282.1|282.2|282.1|282.3|282.1|282.1|282|1967
1615278780000|2021-03-09 08:33:00|282.3||282.3||282.3||282.2||0
1615278800000|2021-03-09 08:33:20|282.2||282.3||282.3||282.2||0
1615278810000|2021-03-09 08:33:30|282.2||282.2||282.2||282.2||0
1615278820000|2021-03-09 08:33:40|282.3|282.2|282.2|282.1|282.3|282.2|282.2|282.1|529
1615278830000|2021-03-09 08:33:50|282.1|282|282.1|282|282.1|282|282.1|282|8882
1615278840000|2021-03-09 08:34:00|282.2|282.1|282.1|282|282.2|282.1|282.1|282|3734
1615278860000|2021-03-09 08:34:20|282.2||282.1||282.2||282.1||3427
1615278870000|2021-03-09 08:34:30|282.2||282.1||282.2||282.1||5974
1615278890000|2021-03-09 08:34:50|||||||||200
1615278920000|2021-03-09 08:35:20|282.2|282.1|282.2|282.1|282.3|282.1|282.2|282.1|1313
1615278930000|2021-03-09 08:35:30|282.3|282.2|282.3|282.1|282.4|282.3|282.2|282.1|37214
1615278940000|2021-03-09 08:35:40||282.2||282.2||282.2||282.2|0
1615278960000|2021-03-09 08:36:00|||||||||8
1615279010000|2021-03-09 08:36:50|282.4|282.3|282.3|282.2|282.4|282.3|282.3|282.2|13977
1615279020000|2021-03-09 08:37:00|282.4||282.3||282.4||282.3||1070
1615279030000|2021-03-09 08:37:10|282.2|282.1|282.3|282.1|282.3|282.2|282.2|282.1|22783
1615279040000|2021-03-09 08:37:20|282.2|282.2|282.3|282.1|282.3|282.2|282.2|282.1|1
1615279050000|2021-03-09 08:37:30||282.2||282.1||282.2||282.1|1298
1615279060000|2021-03-09 08:37:40||282.2||282.2||282.2||282.2|0
1615279100000|2021-03-09 08:38:20|||||||||1000
1615279110000|2021-03-09 08:38:30|282.2|282.1|282.2|282.1|282.2|282.1|282.2|282.1|2025
1615279120000|2021-03-09 08:38:40|282.3||282.2||282.3||282.2||1241
1615279140000|2021-03-09 08:39:00||282||282.1||282.1||282|2000
1615279150000|2021-03-09 08:39:10||282||282||282||282|0
1615279160000|2021-03-09 08:39:20||282.1||282||282.1||282|0
1615279190000|2021-03-09 08:39:50||282.1||282||282.1||282|0
1615279200000|2021-03-09 08:40:00|282.3|282.1|282.2|282.1|282.3|282.2|282.2|282.1|1169
1615279230000|2021-03-09 08:40:30|282.3|282.2|282.2|282.1|282.3|282.2|282.2|282.1|5257
1615279260000|2021-03-09 08:41:00|||||||||3105
1615279310000|2021-03-09 08:41:50||282||282||282||282|8995
1615279330000|2021-03-09 08:42:10|282.3|282.1|282.2|282.1|282.3|282.1|282.1|282|4777
1615279340000|2021-03-09 08:42:20|282.3|282.2|282.3|282.1|282.3|282.2|282.3|282.1|0
1615279350000|2021-03-09 08:42:30|282.2||282.2||282.2||282.2||0
1615279390000|2021-03-09 08:43:10|282.1|282|282.2|282|282.2|282|282.1|282|3507
1615279420000|2021-03-09 08:43:40||282.1||282.1||282.1||282.1|0
1615279430000|2021-03-09 08:43:50|282.3|282.2|282.2|282.1|282.3|282.2|282.2|282.1|6334
1615279440000|2021-03-09 08:44:00|282.1|282|282.2|282|282.2|282|282.1|282|0
1615279450000|2021-03-09 08:44:10||282.1||282.1||282.1||282.1|0
1615279490000|2021-03-09 08:44:50|||||||||2000
1615279500000|2021-03-09 08:45:00|282.1|282|282.2|282|282.2|282|282.1|282|1773
1615279520000|2021-03-09 08:45:20|282.1|281.9|282|281.9|282.1|281.9|281.9|281.8|12455
1615279530000|2021-03-09 08:45:30|281.9|281.8|281.8|281.7|281.9|281.9|281.8|281.7|17490
1615279540000|2021-03-09 08:45:40|281.9|281.8|281.9|281.8|281.9|281.8|281.9|281.8|34170
1615279550000|2021-03-09 08:45:50|282||282||282||282||2156
1615279560000|2021-03-09 08:46:00||281.9||281.9||281.9||281.9|0
1615279580000|2021-03-09 08:46:20|||||||||250
1615279590000|2021-03-09 08:46:30|281.9|281.8|281.9|281.8|281.9|281.8|281.9|281.8|2102
1615279600000|2021-03-09 08:46:40|282|281.9|282|281.8|282|281.9|282|281.8|1988
1615279610000|2021-03-09 08:46:50|281.9||281.9||281.9||281.9||0
1615279630000|2021-03-09 08:47:10|282|281.9|282.1|282|282.1|282|282|281.9|14136
1615279660000|2021-03-09 08:47:40|282|281.9|282|281.9|282.1|282|282|281.9|44368
1615279720000|2021-03-09 08:48:40|282.1|282|282.1|282|282.1|282|282.1|282|2752
1615279790000|2021-03-09 08:49:50|282|281.9|282.1|282|282.1|282|282|281.9|7541
1615279810000|2021-03-09 08:50:10|282.2||282.2||282.2||282.1||784
1615279830000|2021-03-09 08:50:30|282.3|282.1|282.3|282.1|282.3|282.1|282.3|282.1|0
1615279870000|2021-03-09 08:51:10||282.2||282.2||282.2||282.2|0
1615279880000|2021-03-09 08:51:20|282.4|282.3|282.2|282.1|282.4|282.3|282.2|282.1|27157
1615279930000|2021-03-09 08:52:10|||||||||1000
1615279940000|2021-03-09 08:52:20|282.3||282.2||282.3||282.2||6799
1615279950000|2021-03-09 08:52:30|282.3|282.2|282.2|282.1|282.3|282.2|282.2|282.1|3770
1615279980000|2021-03-09 08:53:00|282.3|282.2|282.3|282.2|282.3|282.2|282.2|282.1|7208
1615279990000|2021-03-09 08:53:10|||||||||4000
1615280020000|2021-03-09 08:53:40|282.4|282.3|282.3|282.2|282.4|282.3|282.3|282.2|6179
1615280050000|2021-03-09 08:54:10|282.2|282.1|282.3|282.2|282.3|282.2|282.2|282.1|10141
1615280090000|2021-03-09 08:54:50|282.4|282.3|282.4|282.3|282.4|282.3|282.3|282.2|21131
1615280110000|2021-03-09 08:55:10|282.5|282.4|282.5|282.4|282.5|282.4|282.4|282.3|5556
1615280120000|2021-03-09 08:55:20|282.6|282.6|282.5|282.4|282.7|282.6|282.5|282.4|13362
1615280150000|2021-03-09 08:55:50|282.6|282.5|282.5|282.4|282.6|282.5|282.5|282.4|5668
1615280190000|2021-03-09 08:56:30|282.6|282.5|282.6|282.4|282.6|282.5|282.5|282.4|12356
1615280200000|2021-03-09 08:56:40||282.5||282.5||282.5||282.5|0
1615280230000|2021-03-09 08:57:10|282.7|282.6|282.7|282.6|282.7|282.6|282.7|282.6|10170
1615280240000|2021-03-09 08:57:20|||||||||4000
1615280250000|2021-03-09 08:57:30|282.8||282.7||282.8||282.7||7632
1615280260000|2021-03-09 08:57:40|||||||||4000
1615280280000|2021-03-09 08:58:00|282.8||282.8||282.8||282.8||0
1615280290000|2021-03-09 08:58:10|282.7|282.7|282.8|282.7|282.8|282.7|282.7|282.6|14899
1615280340000|2021-03-09 08:59:00|282.9|282.8|282.9|282.8|282.9|282.8|282.8|282.8|5032
1615280350000|2021-03-09 08:59:10|283|282.9|283|282.9|283|282.9|283|282.8|1986
1615280360000|2021-03-09 08:59:20||282.8||282.9||282.9||282.8|1460
1615280380000|2021-03-09 08:59:40|283.1|283|283.1|283|283.1|283|283|283|27937
1615280390000|2021-03-09 08:59:50|283.2|283.1|283.3|283.2|283.3|283.2|283.1|283.1|36755
1615280450000|2021-03-09 09:00:50|||||||||3682
1615280480000|2021-03-09 09:01:20|283.4|283.3|283.5|283.4|283.5|283.4|283.4|283.3|7303
1615280490000|2021-03-09 09:01:30|283.6|283.5|283.6|283.5|283.6|283.5|283.6|283.4|2000
1615280500000|2021-03-09 09:01:40|||||||||172
1615280510000|2021-03-09 09:01:50|283.7|283.6|283.7|283.6|283.7|283.6|283.7|283.5|225
1615280520000|2021-03-09 09:02:00|283.6|283.5|283.5|283.4|283.7|283.6|283.5|283.3|20530
1615280540000|2021-03-09 09:02:20|283.4|283.3|283.3|283.1|283.4|283.3|283.3|283.1|6573
1615280550000|2021-03-09 09:02:30|283.2||283.2||283.2||283.2||0
1615280570000|2021-03-09 09:02:50|||||||||1
1615280580000|2021-03-09 09:03:00|283.3|283.2|283.4|283.3|283.4|283.3|283.3|283.2|10609
1615280590000|2021-03-09 09:03:10|283.5|283.4|283.5|283.4|283.6|283.4|283.5|283.4|3154
1615280650000|2021-03-09 09:04:10|283.4|283.3|283.4|283.2|283.4|283.3|283.3|283.1|16728
1615280660000|2021-03-09 09:04:20||283.3||283.3||283.3||283.3|0
1615280700000|2021-03-09 09:05:00|283.5||283.5||283.5||283.5||0
1615280710000|2021-03-09 09:05:10|283.4||283.4||283.4||283.4||0
1615280720000|2021-03-09 09:05:20|||||||||350
1615280730000|2021-03-09 09:05:30|283.5|283.4|283.5|283.3|283.5|283.4|283.4|283.3|1239
1615280740000|2021-03-09 09:05:40|283.6|283.4|283.6|283.4|283.6|283.4|283.6|283.4|0
1615280750000|2021-03-09 09:05:50||283.5||283.5||283.5||283.5|0
1615280760000|2021-03-09 09:06:00|283.5|283.4|283.6|283.5|283.6|283.5|283.5|283.4|9183
1615280770000|2021-03-09 09:06:10|283.7|283.6|283.7|283.5|283.7|283.6|283.6|283.5|468
1615280780000|2021-03-09 09:06:20|283.6|283.6|283.7|283.6|283.7|283.6|283.6|283.5|0
1615280790000|2021-03-09 09:06:30|283.8||283.8||283.8||283.8||3333
1615280800000|2021-03-09 09:06:40||283.7||283.7||283.7||283.6|0
1615280810000|2021-03-09 09:06:50|283.9|283.8|284.1|284|284.1|284|283.9|283.8|65394
1615280820000|2021-03-09 09:07:00|284|283.9|284.2|284.1|284.2|284.1|284|283.9|9301
1615280830000|2021-03-09 09:07:10|||||||||1000
1615280860000|2021-03-09 09:07:40|284.3||284.2||284.3||284.2||500
1615280870000|2021-03-09 09:07:50|284.1|284|284.1|284|284.1|284|284.1|284|3628
1615280880000|2021-03-09 09:08:00|284.2||284.2||284.2||284.2||0
1615280910000|2021-03-09 09:08:30|284.1|283.9|284.1|283.9|284.1|283.9|284|283.9|6789
1615280920000|2021-03-09 09:08:40|284|284|284|283.9|284.1|284|284|283.9|4120
1615280930000|2021-03-09 09:08:50||283.8||283.9||283.9||283.8|2879
1615280940000|2021-03-09 09:09:00|284.1||284.1||284.1||284||0
1615280950000|2021-03-09 09:09:10|284||284.1||284.1||284||1000
1615280960000|2021-03-09 09:09:20|284|283.8|284|283.8|284|283.8|283.9|283.7|1222
1615281010000|2021-03-09 09:10:10||283.9||283.9||283.9||283.9|10000
1615281020000|2021-03-09 09:10:20|283.9|283.8|284|283.9|284|283.9|283.9|283.8|15517
1615281030000|2021-03-09 09:10:30|284.1|284|284.3|284.1|284.3|284.1|284.1|283.9|15499
1615281060000|2021-03-09 09:11:00|284.2||284.2||284.2||284.2||7540
1615281110000|2021-03-09 09:11:50|284.1|284|284.1|283.9|284.1|284|284.1|283.9|16169
1615281120000|2021-03-09 09:12:00|284.2|284|284|283.9|284.4|284.2|284|283.9|46086
1615281130000|2021-03-09 09:12:10|284.1|284|284.1|284|284.1|284|284.1|284|4393
1615281140000|2021-03-09 09:12:20|284|283.9|283.9|283.8|284|283.9|283.9|283.8|8604
1615281150000|2021-03-09 09:12:30|284||284||284||284||0
1615281160000|2021-03-09 09:12:40|283.9||284||284||283.9||1162
1615281170000|2021-03-09 09:12:50|283.9|283.9|284|283.8|284.1|283.9|283.9|283.8|7396
1615281180000|2021-03-09 09:13:00|283.9|283.7|283.8|283.6|283.9|283.7|283.7|283.6|21248
1615281190000|2021-03-09 09:13:10|283.9|283.7|283.9|283.8|284|283.8|283.8|283.7|24159
1615281200000|2021-03-09 09:13:20|283.8|283.7|283.7|283.6|283.9|283.8|283.7|283.6|7227
1615281210000|2021-03-09 09:13:30|283.6|283.5|283.7|283.5|283.7|283.5|283.6|283.5|5940
1615281230000|2021-03-09 09:13:50|283.8|283.6|283.8|283.6|283.8|283.6|283.8|283.6|0
1615281240000|2021-03-09 09:14:00|283.7||283.7||283.8||283.7||0
1615281250000|2021-03-09 09:14:10|283.8|283.7|283.8|283.7|283.8|283.7|283.8|283.7|0
1615281260000|2021-03-09 09:14:20|283.7|283.6|283.7|283.6|283.7|283.6|283.7|283.6|1528
1615281270000|2021-03-09 09:14:30||283.5||283.5||283.5||283.5|0
1615281280000|2021-03-09 09:14:40|283.6|283.4|283.5|283.4|283.7|283.4|283.5|283.4|10223
1615281290000|2021-03-09 09:14:50|283.4|283.3|283.4|283.3|283.4|283.4|283.4|283.3|5226
1615281300000|2021-03-09 09:15:00|283.3|283.2|283.5|283.4|283.5|283.4|283.3|283.2|5876
1615281310000|2021-03-09 09:15:10|283.6|283.5|283.7|283.5|283.7|283.5|283.6|283.4|0
1615281320000|2021-03-09 09:15:20|283.8|283.6|283.8|283.6|283.9|283.8|283.8|283.6|20113
1615281330000|2021-03-09 09:15:30|283.7|283.5|283.6|283.5|283.7|283.6|283.5|283.4|21148
1615281340000|2021-03-09 09:15:40|283.7|283.6|283.7|283.6|283.7|283.6|283.7|283.5|0
1615281350000|2021-03-09 09:15:50|||||||||1
1615281360000|2021-03-09 09:16:00|283.8|283.7|283.9|283.7|283.9|283.7|283.8|283.7|5000
1615281370000|2021-03-09 09:16:10|283.8||283.8||283.9||283.8||0
1615281440000|2021-03-09 09:17:20|283.9|283.8|284.1|283.9|284.1|283.9|283.9|283.8|6526
1615281450000|2021-03-09 09:17:30||284||284||284||284|0
1615281460000|2021-03-09 09:17:40|||||||||1
1615281480000|2021-03-09 09:18:00|284|283.9|284|283.9|284|283.9|284|283.9|3458
1615281490000|2021-03-09 09:18:10||283.8||283.8||283.8||283.8|306
1615281500000|2021-03-09 09:18:20||283.9||283.9||283.9||283.9|3058
1615281540000|2021-03-09 09:19:00|283.9|283.8|283.9|283.8|284|283.8|283.9|283.8|14686
1615281550000|2021-03-09 09:19:10|284|283.9|284|283.9|284|283.9|284|283.9|0
1615281640000|2021-03-09 09:20:40|284.1|284|284.2|284|284.2|284.1|284.1|284|25605
1615281650000|2021-03-09 09:20:50||284.1||284.1||284.1||284.1|461
1615281720000|2021-03-09 09:22:00|||||||||577
1615281730000|2021-03-09 09:22:10|284.1|284|284.1|284|284.1|284|284.1|283.9|4350
1615281750000|2021-03-09 09:22:30|284.2|284.1|284.2|284.1|284.2|284.1|284.1|284.1|10
1615281790000|2021-03-09 09:23:10|||||||||2928
1615281810000|2021-03-09 09:23:30|||||||||700
1615281820000|2021-03-09 09:23:40|284.1|284|284.1|283.9|284.1|284|284.1|283.9|2979
1615281830000|2021-03-09 09:23:50|284|284|284.1|284|284.1|284|284|284|2874
1615281840000|2021-03-09 09:24:00|284.2||284.2||284.2||284.2||0
1615281860000|2021-03-09 09:24:20|284.1||284.1||284.1||284.1||0
1615281880000|2021-03-09 09:24:40|284.2||284.2||284.2||284.2||0
1615281890000|2021-03-09 09:24:50|284.3|284.1|284.2|284.1|284.3|284.2|284.2|284.1|19985
1615281900000|2021-03-09 09:25:00||284||284||284||284|3423
1615281930000|2021-03-09 09:25:30|284.1|283.9|284.1|283.9|284.1|284|284|283.9|7801
1615281950000|2021-03-09 09:25:50|284||284||284||284||0
1615281960000|2021-03-09 09:26:00|283.9|283.8|284.2|284|284.2|284|283.9|283.8|20073
1615281970000|2021-03-09 09:26:10|284.3|284.1|284.2|284.1|284.3|284.2|284.2|284|10332
1615281990000|2021-03-09 09:26:30|284.3||284.2||284.3||284.2||23909
1615282010000|2021-03-09 09:26:50|284.1|284|284.1|284|284.2|284.1|284.1|284|21863
1615282020000|2021-03-09 09:27:00|284|283.9|284.2|284.1|284.3|284.2|284|283.9|71869
1615282030000|2021-03-09 09:27:10|284.1|284|284.2|284.1|284.2|284.1|284.1|284|15693
1615282040000|2021-03-09 09:27:20|284.3|284.2|284.3|284.2|284.4|284.2|284.3|284.1|23862
1615282050000|2021-03-09 09:27:30|284.4|284.3|284.4|284.3|284.5|284.3|284.4|284.2|10044
1615282060000|2021-03-09 09:27:40|284.3|284.2|284.3|284.2|284.3|284.2|284.3|284.2|1308
1615282070000|2021-03-09 09:27:50||284.1||284.2||284.2||284.1|3601
1615282080000|2021-03-09 09:28:00|284.4|284.1|284.3|284.2|284.4|284.2|284.3|284.1|6704
1615282090000|2021-03-09 09:28:10|284.2|284.1|284.2|284.1|284.2|284.1|284.2|284|14208
1615282100000|2021-03-09 09:28:20|284.1|284|284.2|284.1|284.2|284.1|284.1|284|11512
1615282110000|2021-03-09 09:28:30|284.1|284|284.1|284|284.1|284.1|284.1|284|15504
1615282120000|2021-03-09 09:28:40|284.2|284.1|284.4|284.3|284.5|284.3|284.2|284.1|16482
1615282130000|2021-03-09 09:28:50|284.5|284.4|284.7|284.5|284.7|284.5|284.5|284.4|16679
1615282140000|2021-03-09 09:29:00|284.6|284.6|284.7|284.6|284.8|284.6|284.6|284.5|5581
1615282160000|2021-03-09 09:29:20|284.8|284.7|284.8|284.7|284.8|284.7|284.7|284.5|18879
1615282170000|2021-03-09 09:29:30|284.9|284.8|284.8|284.7|285|284.9|284.8|284.6|25837
1615282180000|2021-03-09 09:29:40|284.7|284.6|284.8|284.6|284.8|284.7|284.7|284.6|3179
1615282190000|2021-03-09 09:29:50|284.9|284.7|285|284.9|285|284.9|284.9|284.7|416
1615282210000|2021-03-09 09:30:10|||||||||2000
1615282220000|2021-03-09 09:30:20|||||||||480
1615282240000|2021-03-09 09:30:40|285.1|285|285.1|284.9|285.1|285|285|284.9|31112
1615282250000|2021-03-09 09:30:50|285.2|285|285.2|285.1|285.2|285.1|285.2|285|5000
1615282260000|2021-03-09 09:31:00|||||||||3773
1615282270000|2021-03-09 09:31:10|285.1|285|285.2|285.1|285.2|285.1|285.1|285|4992
1615282280000|2021-03-09 09:31:20|285.1|285|285.1|285|285.1|285|285.1|285|1724
1615282290000|2021-03-09 09:31:30|||||||||338
1615282310000|2021-03-09 09:31:50|285|284.9|285|284.8|285|284.9|284.9|284.8|4975
1615282320000|2021-03-09 09:32:00|284.9|284.7|284.8|284.7|284.9|284.7|284.8|284.7|1815
1615282330000|2021-03-09 09:32:10|284.9|284.8|284.9|284.8|285|284.9|284.9|284.7|28277
1615282340000|2021-03-09 09:32:20|285.1|284.9|285.2|285.1|285.2|285.1|285|284.9|38884
1615282360000|2021-03-09 09:32:40|285.1|285|285.1|285|285.2|285.1|285.1|285|6678
1615282370000|2021-03-09 09:32:50|285.2|285.1|285.2|285|285.2|285.1|285.2|285|0
1615282380000|2021-03-09 09:33:00|285.3|285.1|285.3|285.1|285.3|285.1|285.2|285.1|5834
1615282390000|2021-03-09 09:33:10||285.2||285.2||285.2||285.2|0
1615282410000|2021-03-09 09:33:30|285.4|285.3|285.5|285.4|285.5|285.4|285.4|285.3|9081
1615282440000|2021-03-09 09:34:00|285.6||285.6||285.6||285.6||0
1615282450000|2021-03-09 09:34:10|285.7|285.5|285.7|285.5|285.7|285.5|285.6|285.5|7374
1615282460000|2021-03-09 09:34:20|285.6|285.4|285.5|285.4|285.6|285.4|285.5|285.4|5308
1615282470000|2021-03-09 09:34:30|285.6||285.6||285.6||285.6||0
1615282500000|2021-03-09 09:35:00|285.5||285.5||285.5||285.5||0
1615282510000|2021-03-09 09:35:10|285.4|285.3|285.5|285.3|285.5|285.3|285.4|285.2|3669
1615282560000|2021-03-09 09:36:00|285.6|285.4|285.7|285.6|285.7|285.6|285.5|285.3|125963
1615282570000|2021-03-09 09:36:10|285.6|285.4|285.6|285.5|285.8|285.6|285.6|285.4|129981
1615282580000|2021-03-09 09:36:20|285.7|285.6|285.6|285.5|285.7|285.6|285.5|285.4|29842
1615282590000|2021-03-09 09:36:30|285.7||285.6||285.7||285.6||18218
1615282610000|2021-03-09 09:36:50|285.7|285.6|285.7|285.6|285.7|285.6|285.7|285.6|2932
1615282630000|2021-03-09 09:37:10|285.8|285.7|285.8|285.7|285.9|285.7|285.7|285.7|7940
1615282640000|2021-03-09 09:37:20|285.9|285.8|285.9|285.8|285.9|285.8|285.9|285.8|4256
1615282650000|2021-03-09 09:37:30|286|285.9|286|285.9|286|285.9|286|285.9|33339
1615282660000|2021-03-09 09:37:40|285.9|285.8|286|285.9|286|285.9|285.7|285.6|37926
1615282670000|2021-03-09 09:37:50|285.9|285.8|286|285.9|286|285.9|285.8|285.7|23353
1615282680000|2021-03-09 09:38:00|||||||||1819
1615282690000|2021-03-09 09:38:10|||||||||188
1615282720000|2021-03-09 09:38:40|285.9|285.8|285.9|285.8|285.9|285.8|285.9|285.7|10726
1615282730000|2021-03-09 09:38:50|285.8|285.7|285.8|285.7|285.8|285.7|285.8|285.7|9019
1615282740000|2021-03-09 09:39:00|||||||||3918
1615282750000|2021-03-09 09:39:10|285.7|285.6|285.7|285.6|285.7|285.6|285.6|285.5|9194
1615282770000|2021-03-09 09:39:30|285.8|285.7|285.8|285.6|286|285.9|285.7|285.6|32844
1615282780000|2021-03-09 09:39:40|285.7||285.7||285.7||285.7||6588
1615282820000|2021-03-09 09:40:20|285.6|285.5|285.7|285.5|285.7|285.6|285.6|285.4|12004
1615282860000|2021-03-09 09:41:00||285.6||285.6||285.6||285.6|0
1615282870000|2021-03-09 09:41:10|285.8|285.7|285.6|285.5|285.8|285.7|285.6|285.5|27551
1615282880000|2021-03-09 09:41:20|285.5|285.4|285.5|285.4|285.5|285.4|285.5|285.4|5850
1615282920000|2021-03-09 09:42:00|285.4|285.3|285.3|285.2|285.4|285.3|285.3|285.2|12027
1615282940000|2021-03-09 09:42:20|285.4|285.3|285.4|285.3|285.4|285.3|285.4|285.3|5284
1615282980000|2021-03-09 09:43:00|||||||||7
1615283030000|2021-03-09 09:43:50|285.3|285.2|285.4|285.3|285.4|285.3|285.3|285.2|4537
1615283040000|2021-03-09 09:44:00|285.5|285.4|285.3|285.2|285.5|285.4|285.3|285.2|49456
1615283050000|2021-03-09 09:44:10|||||||||1867
1615283080000|2021-03-09 09:44:40|285.2|285.1|285.2|285.1|285.3|285.1|285.2|285.1|3909
1615283100000|2021-03-09 09:45:00|285.1|285|285.1|285|285.1|285|285|284.9|31635
1615283110000|2021-03-09 09:45:10|285|284.9|285|284.9|285.1|284.9|285|284.9|6652
1615283120000|2021-03-09 09:45:20|285.1|285|285.3|285.2|285.3|285.2|285|285|31983
1615283140000|2021-03-09 09:45:40|285.2|285.1|285.3|285.1|285.3|285.1|285.2|285.1|8158
1615283150000|2021-03-09 09:45:50|285.2|285|285|284.9|285.3|285.1|285|284.8|34245
1615283160000|2021-03-09 09:46:00|285.1|285|285.2|285|285.2|285.1|285|284.8|52231
1615283170000|2021-03-09 09:46:10|285.1|284.9|285.1|284.9|285.1|285|285|284.9|14261
1615283180000|2021-03-09 09:46:20|285||285||285||285||0
1615283200000|2021-03-09 09:46:40|285.1||285||285.1||285||0
1615283220000|2021-03-09 09:47:00|285.1||285.1||285.1||285||5439
1615283230000|2021-03-09 09:47:10|285||285.1||285.1||285||4008
1615283240000|2021-03-09 09:47:20|285|285|285.2|285|285.2|285.1|285|285|16223
1615283250000|2021-03-09 09:47:30|285.1|285.1|285.2|285|285.2|285.1|285.1|285|4516
1615283260000|2021-03-09 09:47:40|285.1|284.9|285.1|285|285.2|285|285|284.9|219111
1615283280000|2021-03-09 09:48:00|285|284.9|285|284.9|285.1|284.9|285|284.8|2011
1615283300000|2021-03-09 09:48:20|284.9|284.8|284.9|284.8|284.9|284.8|284.9|284.8|2987
1615283310000|2021-03-09 09:48:30|285|284.7|285|284.8|285|284.8|285|284.7|0
1615283340000|2021-03-09 09:49:00|||||||||4000
1615283360000|2021-03-09 09:49:20|||||||||498
1615283370000|2021-03-09 09:49:30|284.9||284.9||284.9||284.9||0
1615283380000|2021-03-09 09:49:40|284.8|284.7|284.6|284.5|284.8|284.7|284.6|284.5|4530
1615283390000|2021-03-09 09:49:50|284.7||284.7||284.7||284.7||0
1615283400000|2021-03-09 09:50:00|284.8|284.6|284.7|284.6|284.8|284.6|284.7|284.6|0
1615283410000|2021-03-09 09:50:10|284.8|284.7|285|284.9|285|284.9|284.8|284.7|9742
1615283420000|2021-03-09 09:50:20|284.9|284.8|285|284.8|285|284.9|284.8|284.7|26950
1615283440000|2021-03-09 09:50:40|284.9|284.6|284.7|284.6|284.9|284.6|284.7|284.6|20215
1615283450000|2021-03-09 09:50:50|||||||||4000
1615283460000|2021-03-09 09:51:00|284.8||284.8||284.8||284.7||19025
1615283470000|2021-03-09 09:51:10|284.7|284.5|284.7|284.6|284.8|284.6|284.6|284.5|7017
1615283480000|2021-03-09 09:51:20|284.8|284.7|284.8|284.7|284.8|284.7|284.8|284.7|0
1615283490000|2021-03-09 09:51:30|284.9|284.8|284.9|284.8|284.9|284.8|284.8|284.7|4869
1615283500000|2021-03-09 09:51:40|285|284.9|285|284.9|285.1|284.9|284.9|284.8|20616
1615283510000|2021-03-09 09:51:50|284.9|284.8|285|284.8|285|284.8|284.9|284.8|3700
1615283530000|2021-03-09 09:52:10|285.1|284.9|285.1|285|285.1|285|285.1|284.9|7888
1615283540000|2021-03-09 09:52:20|285|284.9|285.1|284.9|285.1|284.9|285|284.9|181
1615283560000|2021-03-09 09:52:40|285.2|285|285.1|285|285.2|285|285.1|284.9|7793
1615283590000|2021-03-09 09:53:10|285|284.9|285|284.9|285|284.9|285|284.8|1776
1615283600000|2021-03-09 09:53:20|285.1|285|285.2|285|285.2|285|285.1|285|8159
1615283610000|2021-03-09 09:53:30||285.1||285.1||285.1||285.1|0
1615283640000|2021-03-09 09:54:00|285.3|285.2|285.2|285.1|285.3|285.2|285.2|285.1|2000
1615283650000|2021-03-09 09:54:10||285||285||285||285|1562
1615283670000|2021-03-09 09:54:30|285.1||285.1||285.1||285.1||0
1615283680000|2021-03-09 09:54:40|285|284.9|285|284.8|285|284.9|285|284.8|300
1615283700000|2021-03-09 09:55:00|284.9|284.7|284.9|284.7|284.9|284.7|284.9|284.7|0
1615283710000|2021-03-09 09:55:10|284.8|284.8|284.9|284.8|284.9|284.8|284.8|284.7|6000
1615283730000|2021-03-09 09:55:30|285|284.9|285|284.8|285|284.9|284.9|284.8|16439
1615283740000|2021-03-09 09:55:40|284.9|284.7|284.9|284.8|284.9|284.8|284.9|284.7|6015
1615283750000|2021-03-09 09:55:50||284.7||284.7||284.7||284.7|0
1615283760000|2021-03-09 09:56:00||284.8||284.8||284.8||284.8|0
1615283800000|2021-03-09 09:56:40|285|284.9|284.9|284.8|285|284.9|284.9|284.8|16165
1615283810000|2021-03-09 09:56:50|285|284.9|285|284.9|285|284.9|285|284.9|1800
1615283830000|2021-03-09 09:57:10|284.9|284.8|284.9|284.8|285|284.9|284.9|284.8|8861
1615283860000|2021-03-09 09:57:40|285|284.9|285|284.9|285|284.9|285|284.9|4607
1615283890000|2021-03-09 09:58:10|285.1|285|285.1|285|285.2|285|285.1|285|8528
1615283930000|2021-03-09 09:58:50|285.2|285.1|285.2|285|285.2|285.1|285.2|285|6920
1615283940000|2021-03-09 09:59:00|285.3|285.1|285.2|285.1|285.3|285.1|285.2|285.1|12450
1615283970000|2021-03-09 09:59:30|285.3||285.3||285.3||285.2||0
1615283980000|2021-03-09 09:59:40|285.2||285.2||285.2||285.2||0
1615283990000|2021-03-09 09:59:50|285.3||285.2||285.3||285.2||0
1615284000000|2021-03-09 10:00:00|285.3|285|285.2|285|285.3|285|285.2|285|14577
1615284010000|2021-03-09 10:00:10|285|284.9|285.2|285|285.2|285|285|284.9|7087
1615284020000|2021-03-09 10:00:20|||||||||686
1615284030000|2021-03-09 10:00:30|||||||||163
1615284050000|2021-03-09 10:00:50|285.1||285.2||285.2||285.1||5322
1615284070000|2021-03-09 10:01:10|285.1||285.1||285.1||285.1||6966
1615284100000|2021-03-09 10:01:40|||||||||513
1615284110000|2021-03-09 10:01:50|285|284.9|285.1|284.9|285.1|284.9|285|284.9|31951
1615284120000|2021-03-09 10:02:00||285||285||285||285|0
1615284130000|2021-03-09 10:02:10|285.2|285.1|285.2|285.1|285.2|285.1|285.1|285|16838
1615284150000|2021-03-09 10:02:30|285.3|285.2|285.2|285.1|285.3|285.2|285.2|285.1|16468
1615284190000|2021-03-09 10:03:10|285.3|285.2|285.2|285.1|285.3|285.2|285.2|285.1|12841
1615284270000|2021-03-09 10:04:30|||||||||115
1615284310000|2021-03-09 10:05:10|285.3|285.2|285.3|285.2|285.4|285.3|285.3|285.2|17728
1615284320000|2021-03-09 10:05:20|||||||||1000
1615284340000|2021-03-09 10:05:40|285.4|285.3|285.5|285.4|285.5|285.4|285.4|285.3|19563
1615284350000|2021-03-09 10:05:50|285.4|285.3|285.7|285.6|285.7|285.6|285.4|285.3|48818
1615284360000|2021-03-09 10:06:00|285.8|285.7|285.9|285.8|286|285.9|285.7|285.6|72140
1615284370000|2021-03-09 10:06:10|285.8|285.7|285.8|285.7|285.9|285.8|285.7|285.6|35528
1615284380000|2021-03-09 10:06:20|285.9|285.8|285.8|285.7|285.9|285.8|285.8|285.7|3856
1615284400000|2021-03-09 10:06:40|285.9|285.8|285.9|285.8|285.9|285.8|285.8|285.7|105387
1615284410000|2021-03-09 10:06:50|286|285.9|285.8|285.6|286|285.9|285.7|285.6|23648
1615284420000|2021-03-09 10:07:00|285.7|285.7|285.8|285.6|285.8|285.7|285.7|285.6|8412
1615284430000|2021-03-09 10:07:10|285.7||285.8||285.8||285.7||3000
1615284440000|2021-03-09 10:07:20||285.7||285.7||285.7||285.6|3975
1615284450000|2021-03-09 10:07:30|285.7|285.6|285.8|285.6|285.8|285.6|285.7|285.6|357
1615284460000|2021-03-09 10:07:40|285.9|285.7|285.9|285.7|285.9|285.7|285.9|285.7|0
1615284470000|2021-03-09 10:07:50|||||||||1000
1615284500000|2021-03-09 10:08:20|286|285.8|286|285.9|286|285.9|286|285.8|0
1615284520000|2021-03-09 10:08:40|286.1|286|286.4|286.2|286.4|286.3|286.1|286|63497
1615284530000|2021-03-09 10:08:50|286.5|286.3|286.8|286.7|286.9|286.8|286.5|286.3|48590
1615284540000|2021-03-09 10:09:00|286.9|286.8|286.9|286.8|286.9|286.8|286.8|286.7|23202
1615284550000|2021-03-09 10:09:10|286.8|286.7|286.9|286.8|286.9|286.8|286.8|286.7|3751
1615284560000|2021-03-09 10:09:20|286.8|286.7|286.9|286.7|286.9|286.8|286.8|286.7|13372
1615284580000|2021-03-09 10:09:40||286.8||286.8||286.8||286.7|0
1615284590000|2021-03-09 10:09:50|286.8|286.7|286.6|286.4|286.8|286.7|286.6|286.4|6007
1615284600000|2021-03-09 10:10:00|286.5|286.5|286.6|286.5|286.6|286.5|286.5|286.4|4300
1615284610000|2021-03-09 10:10:10|286.7||286.7||286.7||286.6||0
1615284620000|2021-03-09 10:10:20|286.6||286.7||286.7||286.6||8965
1615284650000|2021-03-09 10:10:50|286.6|286.4|286.5|286.4|286.6|286.4|286.5|286.3|2806
1615284660000|2021-03-09 10:11:00|286.6|286.5|286.6|286.4|286.6|286.5|286.6|286.4|3323
1615284710000|2021-03-09 10:11:50|286.7|286.5|286.7|286.6|286.7|286.6|286.6|286.5|8542
1615284730000|2021-03-09 10:12:10|286.6|286.5|286.6|286.4|286.6|286.5|286.6|286.4|1837
1615284740000|2021-03-09 10:12:20|286.5|286.3|286.5|286.4|286.5|286.4|286.5|286.3|2470
1615284750000|2021-03-09 10:12:30|286.6||286.6||286.6||286.5||0
1615284760000|2021-03-09 10:12:40|286.5||286.5||286.6||286.5||0
1615284770000|2021-03-09 10:12:50|286.4|286.3|286.4|286.2|286.5|286.3|286.4|286.2|1713
1615284780000|2021-03-09 10:13:00|286.3||286.4||286.4||286.3||0
1615284790000|2021-03-09 10:13:10|286.3||286.4||286.4||286.3||4500
1615284800000|2021-03-09 10:13:20||286.3||286.2||286.3||286.2|0
1615284810000|2021-03-09 10:13:30|286.3|286.1|286.3|286.1|286.3|286.1|286.3|286.1|0
1615284820000|2021-03-09 10:13:40|286.4|286.2|286.4|286.2|286.6|286.5|286.3|286.2|52952
1615284830000|2021-03-09 10:13:50|286.3||286.3||286.3||286.3||0
1615284840000|2021-03-09 10:14:00||286.1||286.1||286.1||286.1|0
1615284860000|2021-03-09 10:14:20|286.4||286.4||286.4||286.4||0
1615284870000|2021-03-09 10:14:30|286.3||286.3||286.3||286.3||0
1615284880000|2021-03-09 10:14:40|286.4|286.2|286.4|286.2|286.4|286.3|286.4|286.2|2448
1615284890000|2021-03-09 10:14:50|286.3|286.1|286.3|286.2|286.3|286.2|286.3|286.1|0
1615284920000|2021-03-09 10:15:20|286.2|286.1|286.3|286.1|286.3|286.2|286.2|286.1|11737
1615284930000|2021-03-09 10:15:30|286.2||286.2||286.2||286.2||0
1615284940000|2021-03-09 10:15:40|286.3||286.3||286.3||286.3||0
1615284950000|2021-03-09 10:15:50|286.2||286.2||286.2||286.2||0
1615284970000|2021-03-09 10:16:10|286.1|286|286.1|286|286.2|286.1|286.1|286|11842
1615284980000|2021-03-09 10:16:20|286.2|286.1|286.2|286.1|286.2|286.1|286.2|286.1|2963
1615284990000|2021-03-09 10:16:30|286.1|286|286.1|285.9|286.1|286|286.1|285.9|2964
1615285030000|2021-03-09 10:17:10|286.2|286|286.2|286|286.2|286|286.2|286|0
1615285040000|2021-03-09 10:17:20||286.1||286.1||286.1||286.1|0
1615285120000|2021-03-09 10:18:40|286.3|286.2|286.4|286.2|286.4|286.2|286.3|286.2|2058
1615285130000|2021-03-09 10:18:50|||||||||25
1615285160000|2021-03-09 10:19:20|286.2|286.1|286.2|286.1|286.3|286.2|286.2|286.1|10163
1615285170000|2021-03-09 10:19:30|286.3||286.3||286.3||286.3||0
1615285180000|2021-03-09 10:19:40|286.2||286.3||286.3||286.2||0
1615285190000|2021-03-09 10:19:50|286.4|286.2|286.3|286.2|286.4|286.2|286.3|286.2|1000
1615285200000|2021-03-09 10:20:00|286.4||286.4||286.4||286.4||0
1615285230000|2021-03-09 10:20:30|286.5|286.3|286.5|286.3|286.5|286.3|286.4|286.3|0
1615285250000|2021-03-09 10:20:50|286.4||286.4||286.4||286.4||1
1615285260000|2021-03-09 10:21:00|286.5|286.4|286.5|286.4|286.5|286.4|286.5|286.4|2000
1615285310000|2021-03-09 10:21:50|286.6|286.5|286.4|286.3|286.6|286.5|286.4|286.3|24027
1615285320000|2021-03-09 10:22:00|286.5|286.4|286.5|286.4|286.5|286.4|286.5|286.4|2113
1615285330000|2021-03-09 10:22:10|286.6|286.5|286.5|286.4|286.6|286.5|286.5|286.4|2847
1615285340000|2021-03-09 10:22:20|286.4|286.3|286.5|286.4|286.5|286.4|286.4|286.3|5198
1615285350000|2021-03-09 10:22:30||286.3||286.4||286.4||286.3|0
1615285360000|2021-03-09 10:22:40|286.6|286.5|286.6|286.5|286.6|286.5|286.6|286.4|0
1615285370000|2021-03-09 10:22:50||286.4||286.4||286.5||286.4|991
1615285380000|2021-03-09 10:23:00||286.5||286.4||286.5||286.4|0
1615285390000|2021-03-09 10:23:10||286.5||286.5||286.5||286.4|0
1615285400000|2021-03-09 10:23:20|286.5|286.4|286.5|286.4|286.5|286.4|286.5|286.4|0
1615285430000|2021-03-09 10:23:50|286.6|286.5|286.5|286.4|286.6|286.5|286.5|286.4|4098
1615285460000|2021-03-09 10:24:20|286.4|286.3|286.5|286.4|286.5|286.4|286.4|286.3|22089
1615285470000|2021-03-09 10:24:30|286.4|286.3|286.5|286.3|286.5|286.3|286.4|286.3|2212
1615285480000|2021-03-09 10:24:40||286.4||286.4||286.4||286.4|0
1615285490000|2021-03-09 10:24:50|286.6||286.5||286.6||286.5||2722
1615285500000|2021-03-09 10:25:00|286.6||286.5||286.6||286.5||1704
1615285560000|2021-03-09 10:26:00|286.4|286.3|286.5|286.4|286.5|286.4|286.4|286.3|15367
1615285580000|2021-03-09 10:26:20|286.4|286.3|286.5|286.4|286.5|286.4|286.4|286.3|6152
1615285590000|2021-03-09 10:26:30|286.6||286.5||286.6||286.5||1033
1615285600000|2021-03-09 10:26:40|286.4|286.3|286.4|286.3|286.4|286.3|286.4|286.3|4080
1615285630000|2021-03-09 10:27:10|||||||||1293
1615285700000|2021-03-09 10:28:20|286.3|286.2|286.4|286.2|286.4|286.2|286.3|286.1|18509
1615285710000|2021-03-09 10:28:30|286.3||286.3||286.3||286.3||0
1615285730000|2021-03-09 10:28:50|286.4|286.3|286.4|286.3|286.4|286.3|286.3|286.2|14581
1615285750000|2021-03-09 10:29:10|286.5|286.4|286.4|286.3|286.5|286.4|286.4|286.3|14940
1615285910000|2021-03-09 10:31:50|286.3|286.2|286.3|286.2|286.3|286.2|286.3|286.1|25668
1615285970000|2021-03-09 10:32:50|286.2|286.1|286.3|286.2|286.3|286.2|286.2|286.1|8789
1615286010000|2021-03-09 10:33:30|286.2|286.1|286.2|286.1|286.2|286.1|286.2|286.1|2678
1615286040000|2021-03-09 10:34:00|286.1|286|286.1|286|286.1|286|286|285.9|5796
1615286100000|2021-03-09 10:35:00|286.2|286.1|286.1|286|286.2|286.1|286.1|286|9376
1615286150000|2021-03-09 10:35:50|||||||||200
1615286170000|2021-03-09 10:36:10|286.2|286.1|286.2|286.1|286.2|286.1|286.1|286|10617
1615286180000|2021-03-09 10:36:20|||||||||400
1615286190000|2021-03-09 10:36:30|286.3|286.2|286.4|286.3|286.4|286.3|286.3|286.2|4823
1615286220000|2021-03-09 10:37:00|286.5|286.4|286.5|286.4|286.5|286.4|286.5|286.4|0
1615286240000|2021-03-09 10:37:20|286.6|286.5|286.8|286.7|286.8|286.7|286.6|286.4|68241
1615286250000|2021-03-09 10:37:30|286.9|286.8|286.8|286.7|287|286.9|286.8|286.7|88558
1615286270000|2021-03-09 10:37:50|||||||||300
1615286290000|2021-03-09 10:38:10|286.7|286.6|286.7|286.6|286.7|286.6|286.7|286.6|17231
1615286350000|2021-03-09 10:39:10|286.8|286.7|286.7|286.6|286.8|286.7|286.7|286.6|5718
1615286380000|2021-03-09 10:39:40|286.6|286.5|286.7|286.5|286.7|286.5|286.6|286.5|14549
1615286390000|2021-03-09 10:39:50||286.6||286.6||286.6||286.6|0
1615286440000|2021-03-09 10:40:40|286.6|286.5|286.7|286.6|286.7|286.6|286.6|286.5|5625
1615286460000|2021-03-09 10:41:00|286.8|286.7|286.7|286.6|286.8|286.7|286.7|286.6|7460
1615286470000|2021-03-09 10:41:10|286.8||286.7||286.8||286.7||449
1615286530000|2021-03-09 10:42:10|||||||||2719
1615286620000|2021-03-09 10:43:40|286.6|286.5|286.4|286.3|286.6|286.5|286.4|286.3|43284
1615286650000|2021-03-09 10:44:10|286.3|286.2|286.4|286.2|286.4|286.2|286.3|286.2|4708
1615286700000|2021-03-09 10:45:00|286.3|286.3|286.3|286.2|286.4|286.3|286.3|286.2|15551
1615286710000|2021-03-09 10:45:10||286.1||286.2||286.2||286.1|3353
1615286720000|2021-03-09 10:45:20||286.1||286.2||286.2||286.1|0
1615286730000|2021-03-09 10:45:30|286.2|286.1|286.2|286.1|286.3|286.1|286.2|286.1|0
1615286740000|2021-03-09 10:45:40|286.3||286.2||286.3||286.2||0
1615286760000|2021-03-09 10:46:00|286.3|286.2|286.3|286.2|286.3|286.2|286.3|286.2|2795
1615286770000|2021-03-09 10:46:10|286.4||286.3||286.4||286.3||36481
1615286780000|2021-03-09 10:46:20|286.2|286.1|286.3|286.1|286.3|286.1|286.2|286.1|5428
1615286790000|2021-03-09 10:46:30|286.2||286.2||286.2||286.2||0
1615286800000|2021-03-09 10:46:40|286.1|286|286.2|286|286.2|286|286.1|286|3829
1615286820000|2021-03-09 10:47:00|286.3|286.1|286.3|286.1|286.3|286.1|286.3|286.1|0
1615286850000|2021-03-09 10:47:30|286.2||286.2||286.2||286.2||0
1615286860000|2021-03-09 10:47:40|286.3||286.2||286.3||286.2||0
1615286870000|2021-03-09 10:47:50|286.3||286.3||286.3||286.2||0
1615286880000|2021-03-09 10:48:00|286.2|286|286.2|286.1|286.2|286.1|286.2|286|0
1615286890000|2021-03-09 10:48:10|286.1|286|286.2|286|286.2|286|286.1|286|1832
1615286910000|2021-03-09 10:48:30|286.1|285.9|286|285.9|286.1|285.9|286|285.9|18800
1615286920000|2021-03-09 10:48:40|285.9|285.8|285.9|285.8|285.9|285.8|285.9|285.7|0
1615286930000|2021-03-09 10:48:50|286|285.9|286|285.9|286|285.9|285.9|285.8|23872
1615286950000|2021-03-09 10:49:10|286.1||286.1||286.1||286.1||0
1615286970000|2021-03-09 10:49:30|286||286||286.1||286||0
1615287000000|2021-03-09 10:50:00|285.9|285.8|286|285.8|286|285.9|285.9|285.8|6203
1615287030000|2021-03-09 10:50:30|285.9||285.9||285.9||285.9||0
1615287040000|2021-03-09 10:50:40|286||285.9||286||285.9||0
1615287060000|2021-03-09 10:51:00|286|285.9|286|285.9|286|285.9|286|285.8|5629
1615287100000|2021-03-09 10:51:40|286.1|286|286.3|286.1|286.3|286.1|286.1|286|3235
1615287110000|2021-03-09 10:51:50|286.4|286.2|286.3|286.2|286.4|286.2|286.3|286.2|0
1615287120000|2021-03-09 10:52:00|286.2|286.1|286.3|286.2|286.3|286.2|286.2|286.1|7949
1615287140000|2021-03-09 10:52:20|286.4|286.3|286.5|286.3|286.5|286.3|286.4|286.3|1104
1615287150000|2021-03-09 10:52:30|286.4|286.2|286.4|286.3|286.4|286.3|286.3|286.2|5643
1615287160000|2021-03-09 10:52:40|286.3|286.2|286.4|286.2|286.4|286.2|286.3|286.2|651
1615287260000|2021-03-09 10:54:20||286.3||286.3||286.3||286.3|0
1615287270000|2021-03-09 10:54:30|286.5||286.4||286.5||286.4||0
1615287330000|2021-03-09 10:55:30|286.3|286.2|286.3|286.2|286.4|286.2|286.3|286.2|7121
1615287340000|2021-03-09 10:55:40|286.2|286.1|286.3|286.1|286.3|286.1|286.2|286.1|1810
1615287360000|2021-03-09 10:56:00|286.2||286.2||286.2||286.2||0
1615287390000|2021-03-09 10:56:30|286.1|286|286.2|286.1|286.2|286.1|286.1|286|2272
1615287400000|2021-03-09 10:56:40|286.1|286|286.2|286|286.2|286|286.1|286|310
1615287420000|2021-03-09 10:57:00|286.1||286.1||286.1||286.1||0
1615287430000|2021-03-09 10:57:10|286.2|286.1|286.1|286|286.2|286.1|286|285.9|20828
1615287440000|2021-03-09 10:57:20|286|285.9|286|285.9|286.1|285.9|286|285.9|1
1615287450000|2021-03-09 10:57:30|285.9|285.8|286|285.8|286|285.8|285.9|285.7|11393
1615287500000|2021-03-09 10:58:20|286.1|285.9|286.1|286|286.2|286|286.1|285.9|13080
1615287520000|2021-03-09 10:58:40|||||||||100
1615287530000|2021-03-09 10:58:50|286.2||286.2||286.2||286.2||0
1615287540000|2021-03-09 10:59:00||286.1||286.1||286.1||286.1|0
1615287580000|2021-03-09 10:59:40|286.3|286.2|286.4|286.2|286.4|286.2|286.3|286.1|4049
1615287600000|2021-03-09 11:00:00|286.3|286.1|286.3|286.1|286.3|286.1|286.2|286.1|2513
1615287620000|2021-03-09 11:00:20|286.2||286.2||286.2||286.2||0
1615287650000|2021-03-09 11:00:50|||||||||2311
1615287670000|2021-03-09 11:01:10|286.1|286|286.1|286|286.1|286|286.1|285.9|2569
1615287690000|2021-03-09 11:01:30|286|285.9|286|285.9|286|285.9|286|285.9|1788
1615287700000|2021-03-09 11:01:40|286.1|286|286.1|286|286.1|286|286.1|286|3254
1615287710000|2021-03-09 11:01:50||285.9||285.9||285.9||285.9|0
1615287730000|2021-03-09 11:02:10||286||286||286||286|0
1615287770000|2021-03-09 11:02:50|||||||||100
1615287780000|2021-03-09 11:03:00|286|285.9|286|285.9|286.1|285.9|286|285.9|14386
1615287920000|2021-03-09 11:05:20|286.1||286||286.1||286||16835
1615287930000|2021-03-09 11:05:30|286.1||286||286.1||286||3800
1615287960000|2021-03-09 11:06:00|286.1||286||286.1||286||16309
1615287970000|2021-03-09 11:06:10|286.1||286||286.1||286||13784
1615287980000|2021-03-09 11:06:20|||||||||10
1615287990000|2021-03-09 11:06:30|286.1||286||286.1||286||1900
1615288000000|2021-03-09 11:06:40|286.1||286||286.1||286||9900
1615288020000|2021-03-09 11:07:00|||||||||2000
1615288080000|2021-03-09 11:08:00|286.1||286||286.1||286||20443
1615288090000|2021-03-09 11:08:10|286.1|286|286.3|286.2|286.4|286.3|286|286|22722
1615288150000|2021-03-09 11:09:10|286.2|286.1|286.3|286.2|286.3|286.2|286.2|286.1|6581
1615288160000|2021-03-09 11:09:20|286.4|286.3|286.5|286.4|286.5|286.4|286.4|286.3|5618
1615288250000|2021-03-09 11:10:50|286.4|286.3|286.5|286.4|286.5|286.4|286.4|286.3|38281
1615288260000|2021-03-09 11:11:00|286.6|286.3|286.4|286.3|286.6|286.3|286.4|286.3|49889
1615288290000|2021-03-09 11:11:30|286.3|286.2|286.3|286.2|286.3|286.2|286.3|286.2|2136
1615288300000|2021-03-09 11:11:40|286.4|286.3|286.4|286.3|286.4|286.3|286.4|286.3|500
1615288330000|2021-03-09 11:12:10|||||||||750
1615288350000|2021-03-09 11:12:30|286.3|286.2|286.4|286.3|286.4|286.3|286.3|286.2|11067
1615288370000|2021-03-09 11:12:50|286.5||286.5||286.5||286.5||220
1615288380000|2021-03-09 11:13:00||286.4||286.4||286.4||286.4|0
1615288440000|2021-03-09 11:14:00|286.4|286.3|286.5|286.3|286.5|286.3|286.4|286.2|4512
1615288450000|2021-03-09 11:14:10|286.4||286.5||286.5||286.4||0
1615288460000|2021-03-09 11:14:20|286.4||286.4||286.4||286.4||0
1615288760000|2021-03-09 11:19:20|286.5|286.4|286.5|286.4|286.5|286.4|286.5|286.4|1209
1615288780000|2021-03-09 11:19:40|286.4|286.3|286.4|286.3|286.4|286.3|286.4|286.3|4491
1615288790000|2021-03-09 11:19:50|286.5||286.4||286.5||286.4||0
1615288820000|2021-03-09 11:20:20|286.5|286.4|286.5|286.4|286.5|286.4|286.5|286.4|12370
1615288860000|2021-03-09 11:21:00|286.6||286.5||286.6||286.5||11666
1615288870000|2021-03-09 11:21:10|286.4|286.3|286.4|286.3|286.4|286.3|286.4|286.3|17490
1615288880000|2021-03-09 11:21:20|286.5|286.4|286.5|286.4|286.5|286.4|286.5|286.3|3098
1615288910000|2021-03-09 11:21:50|286.4|286.3|286.5|286.4|286.5|286.4|286.4|286.3|25298
1615288920000|2021-03-09 11:22:00|286.4|286.3|286.5|286.3|286.5|286.4|286.4|286.3|17222
1615288930000|2021-03-09 11:22:10|286.4||286.4||286.4||286.4||0
1615288940000|2021-03-09 11:22:20||286.2||286.2||286.2||286.2|6155
1615288990000|2021-03-09 11:23:10|286.3|286.1|286.3|286.1|286.3|286.2|286.3|286.1|0
1615289020000|2021-03-09 11:23:40||286.2||286.1||286.2||286.1|0
1615289030000|2021-03-09 11:23:50||286.2||286.1||286.2||286.1|0
1615289040000|2021-03-09 11:24:00|286.2||286.2||286.3||286.2||6
1615289050000|2021-03-09 11:24:10||286||286.1||286.1||286|2899
1615289060000|2021-03-09 11:24:20|286.1|286|286.2|286|286.2|286|286.1|286|3659
1615289090000|2021-03-09 11:24:50|286.1||286.2||286.2||286.1||0
1615289100000|2021-03-09 11:25:00|286.1|285.9|286.1|285.9|286.1|286|286|285.9|71636
1615289110000|2021-03-09 11:25:10|286|286|286|285.9|286|286|286|285.9|1733
1615289130000|2021-03-09 11:25:30|||||||||11
1615289160000|2021-03-09 11:26:00|||||||||35
1615289190000|2021-03-09 11:26:30|286.1||286||286.1||286||0
1615289200000|2021-03-09 11:26:40|286.1|286|286.3|286.2|286.3|286.2|286.1|286|14289
1615289210000|2021-03-09 11:26:50|286.4|286.3|286.3|286.2|286.4|286.3|286.3|286.2|1413
1615289220000|2021-03-09 11:27:00|286.2|286.1|286.2|286.1|286.2|286.1|286.2|286.1|10600
1615289230000|2021-03-09 11:27:10|286.3|286.2|286.3|286.2|286.3|286.2|286.3|286.2|3090
1615289280000|2021-03-09 11:28:00|286.2|286.1|286.2|286.1|286.2|286.1|286.2|286.1|90334
1615289290000|2021-03-09 11:28:10|286.1|286|286.1|285.9|286.1|286.1|286.1|285.9|10663
1615289300000|2021-03-09 11:28:20|286|286|286|285.9|286.1|286|286|285.9|1727
1615289310000|2021-03-09 11:28:30|285.9|285.8|286|285.8|286|285.9|285.9|285.8|8627
1615289320000|2021-03-09 11:28:40|285.9||285.9||285.9||285.9||0
1615289330000|2021-03-09 11:28:50|285.8|285.7|285.9|285.8|285.9|285.8|285.8|285.7|4161
1615289340000|2021-03-09 11:29:00|286|285.9|286.1|286|286.2|286|286|285.9|17894
1615289350000|2021-03-09 11:29:10||285.9||285.9||286||285.9|4059
1615289370000|2021-03-09 11:29:30||286||285.9||286||285.9|5618
1615289380000|2021-03-09 11:29:40|||||||||1000
1615289400000|2021-03-09 11:30:00||286||285.9||286||285.9|1806
1615289410000|2021-03-09 11:30:10|286.2|286|286.2|286.1|286.2|286.1|286.2|286|1500
1615289420000|2021-03-09 11:30:20|286.3|286|286.1|285.9|286.3|286|286|285.9|38930
1615289430000|2021-03-09 11:30:30|286|286|286.1|285.9|286.1|286|286|285.9|10599
1615289440000|2021-03-09 11:30:40|286||286||286.1||286||0
1615289450000|2021-03-09 11:30:50|285.9|285.8|286|285.9|286|285.9|285.9|285.8|17667
1615289460000|2021-03-09 11:31:00|285.9|285.8|286|285.8|286|285.9|285.9|285.8|13214
1615289470000|2021-03-09 11:31:10|285.9|285.9|285.9|285.8|286|285.9|285.9|285.7|6304
1615289480000|2021-03-09 11:31:20|285.8|285.7|285.9|285.7|285.9|285.8|285.8|285.7|15000
1615289490000|2021-03-09 11:31:30|285.8|285.6|285.9|285.7|285.9|285.8|285.8|285.6|8000
1615289510000|2021-03-09 11:31:50|286|285.8|286|285.9|286|285.9|286|285.8|5191
1615289520000|2021-03-09 11:32:00|286.1|286|286.2|286|286.2|286.1|286.1|286|5524
1615289530000|2021-03-09 11:32:10|286.1|285.9|286.1|285.9|286.1|285.9|286|285.9|34074
1615289540000|2021-03-09 11:32:20|286||286||286||286||0
1615289550000|2021-03-09 11:32:30|286.1|286|286.2|286.1|286.2|286.1|286.1|286|1000
1615289560000|2021-03-09 11:32:40|286.3|286.2|286.5|286.3|286.5|286.3|286.3|286.2|24100
1615289580000|2021-03-09 11:33:00|286.4||286.4||286.4||286.4||50
1615289600000|2021-03-09 11:33:20||286.2||286.2||286.2||286.2|7505
1615289620000|2021-03-09 11:33:40|286.5|286.3|286.4|286.2|286.5|286.4|286.4|286.2|9901
1615289640000|2021-03-09 11:34:00|286.3||286.3||286.3||286.3||0
1615289680000|2021-03-09 11:34:40|286.4|286.3|286.4|286.3|286.5|286.3|286.3|286.2|8564
1615289690000|2021-03-09 11:34:50|286.5|286.4|286.5|286.3|286.6|286.4|286.4|286.3|45987
1615289700000|2021-03-09 11:35:00|286.4||286.4||286.4||286.4||11
1615289740000|2021-03-09 11:35:40|286.3|286.2|286.3|286.2|286.3|286.2|286.3|286.2|7106
1615289750000|2021-03-09 11:35:50||286.1||286.1||286.1||286.1|1100
1615289850000|2021-03-09 11:37:30|286.4|286.2|286.4|286.2|286.4|286.2|286.4|286.2|4
1615289860000|2021-03-09 11:37:40||286.3||286.3||286.3||286.2|6828
1615289880000|2021-03-09 11:38:00|286.5|286.4|286.5|286.4|286.5|286.4|286.4|286.3|11374
1615289890000|2021-03-09 11:38:10|286.6||286.5||286.6||286.5||16422
1615289900000|2021-03-09 11:38:20|286.4|286.3|286.4|286.3|286.5|286.3|286.4|286.3|18032
1615289910000|2021-03-09 11:38:30|286.5|286.4|286.5|286.3|286.5|286.4|286.5|286.3|2000
1615289980000|2021-03-09 11:39:40|286.6|286.4|286.5|286.4|286.6|286.4|286.5|286.3|19184
1615290000000|2021-03-09 11:40:00|286.4|286.3|286.4|286.3|286.5|286.3|286.4|286.3|7075
1615290050000|2021-03-09 11:40:50|286.5|286.4|286.5|286.4|286.5|286.4|286.5|286.4|2283
1615290070000|2021-03-09 11:41:10|286.6|286.3|286.4|286.3|286.6|286.3|286.4|286.3|24141
1615290120000|2021-03-09 11:42:00|286.3|286.2|286.4|286.2|286.4|286.3|286.3|286.2|4499
1615290160000|2021-03-09 11:42:40||286.3||286.3||286.3||286.3|0
1615290170000|2021-03-09 11:42:50|286.5|286.4|286.5|286.3|286.5|286.4|286.5|286.3|1267
1615290180000|2021-03-09 11:43:00||286.4||286.4||286.4||286.4|0
1615290190000|2021-03-09 11:43:10||286.3||286.3||286.4||286.3|3351
1615290220000|2021-03-09 11:43:40||286.4||286.3||286.4||286.3|10
1615290240000|2021-03-09 11:44:00|286.4||286.5||286.5||286.4||0
1615290300000|2021-03-09 11:45:00|||||||||1000
1615290340000|2021-03-09 11:45:40|286.4||286.4||286.5||286.4||0
1615290350000|2021-03-09 11:45:50|286.5|286.4|286.5|286.3|286.5|286.4|286.5|286.3|4913
1615290370000|2021-03-09 11:46:10||286.4||286.4||286.4||286.3|81
1615290380000|2021-03-09 11:46:20|||||||||2
1615290400000|2021-03-09 11:46:40|||||||||500
1615290480000|2021-03-09 11:48:00|286.4|286.3|286.5|286.4|286.5|286.4|286.4|286.3|18157
1615290490000|2021-03-09 11:48:10|286.4|286.3|286.4|286.3|286.4|286.3|286.4|286.3|4330
1615290570000|2021-03-09 11:49:30|286.3|286.2|286.4|286.3|286.4|286.3|286.2|286.1|7853
1615290650000|2021-03-09 11:50:50|286.5|286.4|286.5|286.3|286.5|286.4|286.4|286.3|4067
1615290670000|2021-03-09 11:51:10|286.4||286.4||286.5||286.4||0
1615290680000|2021-03-09 11:51:20|286.5||286.4||286.5||286.4||0
1615290690000|2021-03-09 11:51:30|286.5|286.4|286.5|286.4|286.5|286.4|286.4|286.4|0
1615290720000|2021-03-09 11:52:00|286.4|286.3|286.5|286.3|286.5|286.3|286.4|286.3|14418
1615290730000|2021-03-09 11:52:10||286.4||286.4||286.4||286.4|0
1615290740000|2021-03-09 11:52:20|286.4|286.3|286.4|286.3|286.4|286.3|286.4|286.3|1723
1615290770000|2021-03-09 11:52:50|286.3|286.2|286.3|286.2|286.3|286.2|286.3|286.2|4946
1615290780000|2021-03-09 11:53:00|286.4|286.3|286.4|286.3|286.4|286.3|286.3|286.3|3834
1615290790000|2021-03-09 11:53:10|286.3|286.2|286.4|286.2|286.4|286.2|286.3|286.2|3268
1615290830000|2021-03-09 11:53:50||286.3||286.3||286.3||286.3|0
1615290840000|2021-03-09 11:54:00|||||||||700
1615290920000|2021-03-09 11:55:20|286.5|286.4|286.4|286.3|286.5|286.4|286.4|286.3|6940
1615290940000|2021-03-09 11:55:40|286.3|286.2|286.3|286.2|286.4|286.2|286.3|286.2|15579
1615291050000|2021-03-09 11:57:30|||||||||4812
1615291060000|2021-03-09 11:57:40|||||||||765
1615291120000|2021-03-09 11:58:40|286.2|286.1|286.3|286.1|286.3|286.1|286.2|286.1|386
1615291130000|2021-03-09 11:58:50||286.2||286.2||286.2||286.2|0
1615291140000|2021-03-09 11:59:00|286.4|286.3|286.3|286.2|286.4|286.3|286.3|286.2|13197
1615291170000|2021-03-09 11:59:30|||||||||285
1615291190000|2021-03-09 11:59:50|286.2|286.1|286.3|286.1|286.3|286.1|286.2|286.1|3739
1615291210000|2021-03-09 12:00:10||286.2||286.2||286.2||286.2|0
1615291240000|2021-03-09 12:00:40|286.2|286.1|286.3|286.2|286.3|286.2|286.2|286.1|3879
1615291250000|2021-03-09 12:00:50|||||||||102
1615291260000|2021-03-09 12:01:00|286.2|286.1|286.2|286.1|286.2|286.1|286.2|286.1|4775
1615291300000|2021-03-09 12:01:40|286.1|286|286.2|286.1|286.2|286.1|286.1|286|5065
1615291320000|2021-03-09 12:02:00|286.1|286|286.1|286|286.1|286|286.1|286|1789
1615291330000|2021-03-09 12:02:10|286.2||286.1||286.2||286.1||0
1615291380000|2021-03-09 12:03:00|286|285.9|286|285.9|286|286|286|285.9|34896
1615291390000|2021-03-09 12:03:10||285.8||285.9||285.9||285.8|2716
1615291450000|2021-03-09 12:04:10|285.9|285.8|285.9|285.7|285.9|285.8|285.9|285.7|1060
1615291460000|2021-03-09 12:04:20|285.8|285.6|285.9|285.7|285.9|285.7|285.7|285.6|2585
1615291470000|2021-03-09 12:04:30|285.8||285.8||285.8||285.8||0
1615291500000|2021-03-09 12:05:00|285.9|285.8|286.1|285.9|286.1|286|285.8|285.8|28353
1615291520000|2021-03-09 12:05:20|286||286||286||286||0
1615291560000|2021-03-09 12:06:00|286.1|286|286.1|286|286.1|286|286.1|286|9090
1615291570000|2021-03-09 12:06:10|286.2||286.1||286.2||286.1||2352
1615291580000|2021-03-09 12:06:20|286|285.9|286.1|286|286.2|286|286|285.9|36093
1615291590000|2021-03-09 12:06:30|286.2|286.1|286.3|286.2|286.3|286.2|286.2|286.1|4733
1615291610000|2021-03-09 12:06:50|286.2|286.1|286.3|286.2|286.3|286.2|286.2|286.1|1881
1615291630000|2021-03-09 12:07:10|286.2|286.1|286.2|286.1|286.2|286.1|286.2|286.1|1873
1615291640000|2021-03-09 12:07:20|286.1|286|286.1|286|286.1|286.1|286.1|286|12660
1615291650000|2021-03-09 12:07:30|286.2||286.2||286.2||286.2||0
1615291670000|2021-03-09 12:07:50|286.1||286.1||286.1||286.1||0
1615291680000|2021-03-09 12:08:00|286|285.9|286|285.9|286|285.9|286|285.9|1700
1615291690000|2021-03-09 12:08:10|286.1|286|286.1|286|286.1|286|286.1|286|0
1615291710000|2021-03-09 12:08:30|||||||||1000
1615291720000|2021-03-09 12:08:40|||||||||1407
1615291750000|2021-03-09 12:09:10|286.2|285.9|286.2|286|286.2|286.1|286.2|285.9|18288
1615291760000|2021-03-09 12:09:20||286.1||286||286.1||286|3000
1615291780000|2021-03-09 12:09:40|286.1||286.1||286.1||286.1||1000
1615291800000|2021-03-09 12:10:00||285.9||286||286||285.9|565
1615291820000|2021-03-09 12:10:20|||||||||2206
1615291830000|2021-03-09 12:10:30||285.9||286||286||285.9|1406
1615291840000|2021-03-09 12:10:40||285.9||286||286||285.9|0
1615291890000|2021-03-09 12:11:30|286|285.9|285.9|285.8|286|285.9|285.9|285.8|2245
1615291910000|2021-03-09 12:11:50|286|285.9|285.9|285.8|286|285.9|285.9|285.8|10479
1615291920000|2021-03-09 12:12:00|286|285.9|285.9|285.8|286|285.9|285.9|285.8|1259
1615291950000|2021-03-09 12:12:30|286||285.9||286||285.9||0
1615291990000|2021-03-09 12:13:10|285.8|285.7|285.9|285.8|285.9|285.8|285.8|285.7|19430
1615292000000|2021-03-09 12:13:20|286|285.9|286|285.8|286|285.9|285.9|285.8|8199
1615292020000|2021-03-09 12:13:40|285.9|285.7|285.9|285.8|285.9|285.8|285.8|285.7|33837
1615292050000|2021-03-09 12:14:10|286|285.9|286.1|285.9|286.1|285.9|286|285.9|9527
1615292060000|2021-03-09 12:14:20|286||286||286||286||0
1615292080000|2021-03-09 12:14:40|286.1||286.1||286.1||286||5347
1615292140000|2021-03-09 12:15:40|286||286||286||286||0
1615292150000|2021-03-09 12:15:50|285.9|285.8|286|285.9|286|285.9|285.9|285.8|4287
1615292200000|2021-03-09 12:16:40|285.9|285.8|285.9|285.8|285.9|285.8|285.9|285.8|1160
1615292230000|2021-03-09 12:17:10|||||||||1406
1615292280000|2021-03-09 12:18:00|285.8|285.7|285.9|285.8|285.9|285.8|285.8|285.7|5557
1615292290000|2021-03-09 12:18:10|||||||||8
1615292320000|2021-03-09 12:18:40|||||||||1
1615292390000|2021-03-09 12:19:50|285.8|285.7|285.8|285.7|285.9|285.7|285.8|285.7|4424
1615292480000|2021-03-09 12:21:20||285.6||285.6||285.6||285.6|3351
1615292500000|2021-03-09 12:21:40|285.7|285.5|285.7|285.5|285.7|285.6|285.7|285.5|0
1615292540000|2021-03-09 12:22:20|285.6|285.6|285.6|285.5|285.6|285.6|285.5|285.4|11084
1615292550000|2021-03-09 12:22:30|285.7||285.6||285.7||285.6||11103
1615292610000|2021-03-09 12:23:30|285.7|285.6|285.8|285.6|285.8|285.6|285.7|285.6|14040
1615292620000|2021-03-09 12:23:40|285.7||285.7||285.7||285.7||0
1615292650000|2021-03-09 12:24:10|285.8|285.7|285.8|285.7|285.9|285.8|285.8|285.7|8507
1615292660000|2021-03-09 12:24:20|285.9||285.9||285.9||285.9||0
1615292680000|2021-03-09 12:24:40|285.8||285.8||285.8||285.8||0
1615292740000|2021-03-09 12:25:40|285.7|285.6|285.8|285.6|285.8|285.6|285.7|285.6|19172
1615292760000|2021-03-09 12:26:00||285.7||285.7||285.7||285.7|0
1615292840000|2021-03-09 12:27:20|285.9|285.8|285.9|285.7|285.9|285.8|285.8|285.7|15045
1615292860000|2021-03-09 12:27:40|285.8||285.8||285.8||285.8||0
1615292900000|2021-03-09 12:28:20|285.7|285.6|285.8|285.7|285.8|285.7|285.7|285.6|4923
1615292930000|2021-03-09 12:28:50|285.9|285.8|285.9|285.8|285.9|285.8|285.9|285.8|4041
1615292940000|2021-03-09 12:29:00|285.8|285.7|285.9|285.7|285.9|285.8|285.8|285.7|4651
1615292970000|2021-03-09 12:29:30|285.8|285.8|285.9|285.8|285.9|285.8|285.8|285.8|3959
1615292990000|2021-03-09 12:29:50|||||||||1050
1615293000000|2021-03-09 12:30:00|285.8|285.7|285.9|285.7|285.9|285.7|285.8|285.7|417
1615293010000|2021-03-09 12:30:10||285.8||285.8||285.8||285.7|0
1615293020000|2021-03-09 12:30:20|286|285.9|286|285.9|286|285.9|286|285.9|4229
1615293040000|2021-03-09 12:30:40|286.1|286|286.1|286|286.1|286|286.1|286|23200
1615293060000|2021-03-09 12:31:00|||||||||1049
1615293080000|2021-03-09 12:31:20|286.2|286.1|286.2|286|286.2|286.1|286.1|286|8594
1615293090000|2021-03-09 12:31:30|286.1|286.1|286.1|286|286.1|286.1|286.1|286|2286
1615293100000|2021-03-09 12:31:40|286.2||286.2||286.2||286.1||3897
1615293120000|2021-03-09 12:32:00|286.1||286.1||286.1||286.1||0
1615293190000|2021-03-09 12:33:10|286|285.9|286|285.9|286|285.9|286|285.9|17366
1615293250000|2021-03-09 12:34:10|286.1||286.1||286.1||286.1||0
1615293270000|2021-03-09 12:34:30|286||286||286||286||0
1615293300000|2021-03-09 12:35:00|286.1||286.1||286.1||286||0
1615293330000|2021-03-09 12:35:30|286||286||286||286||0
1615293340000|2021-03-09 12:35:40|286.1||286.1||286.1||286.1||0
1615293360000|2021-03-09 12:36:00|286|286|286.1|286|286.1|286|286|285.9|40693
1615293430000|2021-03-09 12:37:10|286|285.9|286.1|286|286.1|286|286|285.9|21553
1615293450000|2021-03-09 12:37:30|286.2|286.1|286.1|286|286.2|286.1|286.1|286|16897
1615293480000|2021-03-09 12:38:00|286|285.9|286.1|285.9|286.1|285.9|286|285.9|14989
1615293520000|2021-03-09 12:38:40|286|285.8|286.1|285.9|286.1|285.9|285.9|285.8|27506
1615293530000|2021-03-09 12:38:50|286||286||286||286||0
1615293560000|2021-03-09 12:39:20|285.9|285.8|286|285.9|286|285.9|285.9|285.8|8032
1615293590000|2021-03-09 12:39:50|285.9|285.8|286|285.9|286|285.9|285.9|285.8|1766
1615293620000|2021-03-09 12:40:20|285.9|285.8|285.9|285.7|285.9|285.8|285.8|285.7|4557
1615293630000|2021-03-09 12:40:30|285.8|285.8|285.9|285.7|285.9|285.8|285.8|285.7|2706
1615293640000|2021-03-09 12:40:40|285.8|285.8|285.9|285.8|285.9|285.8|285.8|285.8|8008
1615293650000|2021-03-09 12:40:50|285.8|285.7|285.9|285.8|285.9|285.8|285.8|285.7|3020
1615293720000|2021-03-09 12:42:00|285.8|285.7|285.9|285.7|285.9|285.7|285.8|285.7|2675
1615293740000|2021-03-09 12:42:20||285.8||285.7||285.8||285.7|0
1615293750000|2021-03-09 12:42:30||285.8||285.8||285.8||285.7|0
1615293770000|2021-03-09 12:42:50|285.8|285.7|285.8|285.7|285.9|285.7|285.8|285.7|0
1615293820000|2021-03-09 12:43:40|||||||||100
1615293900000|2021-03-09 12:45:00|285.9|285.8|285.9|285.8|285.9|285.8|285.9|285.8|19087
1615293910000|2021-03-09 12:45:10|285.8|285.7|285.8|285.7|285.9|285.8|285.8|285.7|11789
1615294010000|2021-03-09 12:46:50|285.9|285.8|285.9|285.8|285.9|285.8|285.8|285.7|8995
1615294020000|2021-03-09 12:47:00|285.8|285.7|285.8|285.7|285.8|285.7|285.8|285.7|2171
1615294030000|2021-03-09 12:47:10|285.7|285.6|285.7|285.6|285.7|285.6|285.6|285.5|10623
1615294060000|2021-03-09 12:47:40|||||||||1953
1615294070000|2021-03-09 12:47:50|285.6|285.5|285.6|285.5|285.7|285.5|285.6|285.5|15412
1615294080000|2021-03-09 12:48:00|285.5|285.4|285.6|285.5|285.6|285.5|285.5|285.4|5268
1615294090000|2021-03-09 12:48:10|285.5|285.4|285.5|285.4|285.5|285.4|285.5|285.4|0
1615294130000|2021-03-09 12:48:50|285.4|285.3|285.4|285.3|285.4|285.3|285.4|285.3|1693
1615294140000|2021-03-09 12:49:00|285.5||285.4||285.5||285.4||0
1615294160000|2021-03-09 12:49:20|285.5|285.4|285.6|285.4|285.6|285.4|285.4|285.3|15486
1615294190000|2021-03-09 12:49:50|285.5||285.5||285.5||285.5||0
1615294300000|2021-03-09 12:51:40|285.4|285.3|285.5|285.4|285.5|285.4|285.4|285.3|39028
1615294330000|2021-03-09 12:52:10|285.6|285.5|285.6|285.4|285.6|285.5|285.5|285.4|12167
1615294340000|2021-03-09 12:52:20|285.7|285.5|285.6|285.5|285.7|285.5|285.6|285.5|0
1615294360000|2021-03-09 12:52:40|||||||||244
1615294380000|2021-03-09 12:53:00|285.7|285.6|285.7|285.6|285.7|285.6|285.7|285.6|7593
1615294390000|2021-03-09 12:53:10|||||||||750
1615294450000|2021-03-09 12:54:10|285.8|285.7|285.8|285.7|285.8|285.7|285.7|285.6|18503
1615294460000|2021-03-09 12:54:20|285.7|285.6|285.7|285.6|285.7|285.6|285.7|285.6|3183
1615294500000|2021-03-09 12:55:00|285.6|285.5|285.6|285.5|285.6|285.5|285.6|285.5|54799
1615294550000|2021-03-09 12:55:50|||||||||1
1615294570000|2021-03-09 12:56:10|285.7|285.6|285.8|285.7|285.8|285.7|285.7|285.6|10256
1615294580000|2021-03-09 12:56:20|285.9|285.8|285.9|285.8|285.9|285.8|285.8|285.7|0
1615294700000|2021-03-09 12:58:20|286|285.9|286|285.9|286|285.9|286|285.8|2556
1615294710000|2021-03-09 12:58:30|285.9|285.8|285.9|285.8|285.9|285.8|285.9|285.8|8802
1615294760000|2021-03-09 12:59:20|285.8|285.7|285.8|285.7|285.8|285.7|285.8|285.6|4566
1615294800000|2021-03-09 13:00:00|285.7|285.6|285.7|285.6|285.7|285.6|285.7|285.6|5573
1615294850000|2021-03-09 13:00:50|285.8|285.7|285.8|285.6|285.8|285.7|285.7|285.6|14488
1615294860000|2021-03-09 13:01:00||285.7||285.7||285.7||285.7|0
1615294900000|2021-03-09 13:01:40|286|285.8|285.8|285.7|286|285.8|285.8|285.7|30000
1615294910000|2021-03-09 13:01:50|285.9||285.9||285.9||285.9||0
1615294980000|2021-03-09 13:03:00|285.8||285.8||285.8||285.8||0
1615295020000|2021-03-09 13:03:40|285.9|285.8|285.8|285.7|285.9|285.8|285.8|285.7|12069
1615295030000|2021-03-09 13:03:50|285.9|285.8|285.9|285.8|285.9|285.8|285.9|285.7|2386
1615295040000|2021-03-09 13:04:00|286|285.9|286|285.8|286|285.9|286|285.8|9415
1615295050000|2021-03-09 13:04:10|285.9|285.9|286|285.9|286|285.9|285.9|285.9|6815
1615295150000|2021-03-09 13:05:50|286.1|286|286.1|286|286.2|286|286.1|286|28241
1615295170000|2021-03-09 13:06:10|286|285.9|286.1|286|286.1|286|286|285.9|20413
1615295180000|2021-03-09 13:06:20|286|285.9|286.1|286|286.1|286|286|285.9|3590
1615295190000|2021-03-09 13:06:30|286|285.9|286|285.9|286.1|286|286|285.9|1840
1615295210000|2021-03-09 13:06:50|286.1|286|286.1|286|286.1|286|286.1|285.9|6663
1615295220000|2021-03-09 13:07:00|286|285.9|286.1|286|286.1|286|286|285.9|2834
1615295230000|2021-03-09 13:07:10|286|285.9|286|285.9|286|285.9|286|285.9|310
1615295290000|2021-03-09 13:08:10|286.1|286|286.1|285.9|286.1|286|286|285.9|11572
1615295310000|2021-03-09 13:08:30|286||286||286||286||0
1615295380000|2021-03-09 13:09:40|286.1|286|286.1|286|286.1|286|286.1|286|6910
1615295400000|2021-03-09 13:10:00|286.2|286.1|286.2|286.1|286.2|286.1|286.2|286|1717
1615295550000|2021-03-09 13:12:30|286.3|286.2|286.2|286.1|286.3|286.2|286.2|286.1|6506
1615295570000|2021-03-09 13:12:50|286.1|286|286.1|286|286.2|286.1|286.1|286|29539
1615295680000|2021-03-09 13:14:40|||||||||10000
1615295700000|2021-03-09 13:15:00|||||||||1200
1615295850000|2021-03-09 13:17:30|286.2|286.1|286.2|286.1|286.2|286.1|286.2|286.1|11850
1615295860000|2021-03-09 13:17:40|286.1|286|286.1|286|286.2|286.1|286.1|286|9166
1615295880000|2021-03-09 13:18:00|||||||||3600
1615295920000|2021-03-09 13:18:40|286|285.9|286.2|286|286.2|286|286|285.9|36855
1615295930000|2021-03-09 13:18:50||286.1||286.1||286.1||286|0
1615295960000|2021-03-09 13:19:20|286.3|286.2|286.2|286.1|286.3|286.2|286.2|286.1|5113
1615296030000|2021-03-09 13:20:30|||||||||171
1615296050000|2021-03-09 13:20:50|286.3|286.2|286.2|286.1|286.3|286.2|286.2|286.1|2257
1615296060000|2021-03-09 13:21:00|286.3|286.2|286.3|286.2|286.3|286.2|286.3|286.2|500
1615296070000|2021-03-09 13:21:10|||||||||5000
1615296140000|2021-03-09 13:22:20|||||||||2499
1615296210000|2021-03-09 13:23:30|||||||||1000
1615296250000|2021-03-09 13:24:10|286.4|286.3|286.3|286.2|286.4|286.3|286.3|286.2|10022
1615296280000|2021-03-09 13:24:40|286.4|286.3|286.4|286.3|286.4|286.3|286.4|286.2|33174
1615296310000|2021-03-09 13:25:10|286.5||286.5||286.5||286.5||0
1615296330000|2021-03-09 13:25:30|286.4||286.4||286.4||286.4||0
1615296340000|2021-03-09 13:25:40|286.5||286.4||286.5||286.4||0
1615296390000|2021-03-09 13:26:30|286.5|286.2|286.4|286.3|286.5|286.4|286.4|286.2|30584
1615296530000|2021-03-09 13:28:50|286.3|286.2|286.2|286.1|286.3|286.2|286.1|286|29053
1615296540000|2021-03-09 13:29:00|||||||||1000
1615296550000|2021-03-09 13:29:10|286.3|286.2|286.3|286.1|286.3|286.2|286.2|286.1|13536
1615296560000|2021-03-09 13:29:20||286.2||286.2||286.2||286.2|0
1615296650000|2021-03-09 13:30:50|286.4|286.3|286.4|286.2|286.4|286.3|286.3|286.2|4177
1615296660000|2021-03-09 13:31:00|286.3||286.3||286.4||286.3||0
1615296690000|2021-03-09 13:31:30|286.4||286.3||286.4||286.3||0
1615296740000|2021-03-09 13:32:20|||||||||5000
1615296790000|2021-03-09 13:33:10|286.2|286.1|286.2|286.1|286.3|286.1|286.2|286|10760
1615296810000|2021-03-09 13:33:30|286.3|286.2|286.3|286.2|286.4|286.2|286.3|286.2|4004
1615296870000|2021-03-09 13:34:30|286.4||286.4||286.4||286.4||0
1615296880000|2021-03-09 13:34:40|286.3||286.3||286.3||286.3||3520
1615296910000|2021-03-09 13:35:10|286.4|286.3|286.4|286.3|286.4|286.3|286.4|286.2|2295
1615296930000|2021-03-09 13:35:30|286.3|286.2|286.3|286.2|286.4|286.2|286.3|286.1|38206
1615296940000|2021-03-09 13:35:40|286.2|286.1|286.3|286.2|286.3|286.2|286.2|286.1|8914
1615296950000|2021-03-09 13:35:50|286.2|286.1|286.2|286.1|286.2|286.1|286.2|286.1|0
1615296960000|2021-03-09 13:36:00|286.3|286.2|286.3|286.2|286.3|286.2|286.3|286.2|0
1615296990000|2021-03-09 13:36:30|286.2|286.1|286.3|286.2|286.3|286.2|286.2|286.1|2332
1615297070000|2021-03-09 13:37:50|286.2|286.1|286.2|286.1|286.2|286.1|286.2|286.1|309
1615297080000|2021-03-09 13:38:00|286.3||286.2||286.3||286.2||0
1615297090000|2021-03-09 13:38:10|286.3|286.2|286.3|286.2|286.3|286.2|286.3|286.2|4364
1615297110000|2021-03-09 13:38:30|286.4|286.3|286.4|286.2|286.4|286.3|286.3|286.2|8762
1615297130000|2021-03-09 13:38:50|286.5|286.4|286.5|286.4|286.5|286.4|286.4|286.2|90502
1615297140000|2021-03-09 13:39:00|286.4|286.3|286.4|286.3|286.4|286.3|286.4|286.3|0
1615297150000|2021-03-09 13:39:10|286.3|286.2|286.3|286.2|286.3|286.2|286.3|286.2|0
1615297160000|2021-03-09 13:39:20|286.2|286.1|286.3|286.2|286.4|286.2|286.2|286.1|11573
1615297170000|2021-03-09 13:39:30|286.4||286.3||286.4||286.3||0
1615297260000|2021-03-09 13:41:00|286.4|286.3|286.5|286.4|286.5|286.4|286.4|286.3|0
1615297270000|2021-03-09 13:41:10|||||||||281
1615297340000|2021-03-09 13:42:20|286.4|286.3|286.4|286.3|286.5|286.3|286.4|286.3|2805
1615297350000|2021-03-09 13:42:30|286.5|286.4|286.5|286.4|286.5|286.4|286.5|286.4|2000
1615297400000|2021-03-09 13:43:20|||||||||1
1615297440000|2021-03-09 13:44:00|286.6|286.5|286.5|286.4|286.6|286.5|286.5|286.4|87535
1615297540000|2021-03-09 13:45:40|286.4|286.3|286.4|286.3|286.4|286.3|286.4|286.3|517
1615297740000|2021-03-09 13:49:00|286.5|286.4|286.6|286.5|286.6|286.5|286.4|286.3|21016
1615297750000|2021-03-09 13:49:10|||||||||175
1615297790000|2021-03-09 13:49:50|286.7|286.6|286.7|286.6|286.7|286.6|286.7|286.6|2864
1615297810000|2021-03-09 13:50:10|286.8|286.7|286.7|286.6|286.8|286.7|286.7|286.6|3477
1615297820000|2021-03-09 13:50:20|286.8||286.8||286.8||286.8||0
1615297840000|2021-03-09 13:50:40|286.7||286.7||286.8||286.7||3216
1615297860000|2021-03-09 13:51:00|286.6|286.5|286.6|286.5|286.6|286.5|286.6|286.5|3928
1615297880000|2021-03-09 13:51:20|||||||||35
1615297930000|2021-03-09 13:52:10|286.5|286.4|286.4|286.2|286.5|286.4|286.4|286.2|32453
1615298000000|2021-03-09 13:53:20||286.3||286.3||286.3||286.3|0
1615298010000|2021-03-09 13:53:30||286.2||286.2||286.2||286.2|0
1615298020000|2021-03-09 13:53:40||286.3||286.3||286.3||286.3|0
1615298030000|2021-03-09 13:53:50|286.3|286.2|286.4|286.2|286.4|286.2|286.3|286.2|7715
1615298050000|2021-03-09 13:54:10|286.3||286.3||286.3||286.3||0
1615298060000|2021-03-09 13:54:20|286.4||286.4||286.4||286.4||0
1615298070000|2021-03-09 13:54:30||286.3||286.2||286.3||286.2|0
1615298110000|2021-03-09 13:55:10||286.3||286.3||286.3||286.2|0
1615298180000|2021-03-09 13:56:20|286.5|286.4|286.5|286.4|286.5|286.4|286.5|286.4|11900
1615298250000|2021-03-09 13:57:30|286.4|286.3|286.4|286.2|286.4|286.3|286.3|286.2|27066
1615298260000|2021-03-09 13:57:40|286.3||286.3||286.3||286.3||0
1615298270000|2021-03-09 13:57:50|286.4|286.3|286.4|286.2|286.4|286.3|286.4|286.2|2000
1615298280000|2021-03-09 13:58:00||286.3||286.2||286.3||286.2|2238
1615298330000|2021-03-09 13:58:50|286.3||286.3||286.3||286.3||0
1615298340000|2021-03-09 13:59:00|286.2|286.1|286.3|286.1|286.3|286.2|286.2|286.1|16360
1615298350000|2021-03-09 13:59:10|286.2||286.2||286.2||286.2||0
1615298370000|2021-03-09 13:59:30|286.1|286|286.2|286|286.2|286|286.1|286|1050
1615298420000|2021-03-09 14:00:20||286.1||286.1||286.1||286.1|0
1615298510000|2021-03-09 14:01:50|||||||||5000
1615298530000|2021-03-09 14:02:10|||||||||792
1615298580000|2021-03-09 14:03:00|286.3|286.2|286.2|286.1|286.3|286.2|286.2|286.1|15001
1615298660000|2021-03-09 14:04:20|286.3|286.2|286.3|286.1|286.3|286.2|286.3|286.1|2000
1615298720000|2021-03-09 14:05:20||286.2||286.2||286.2||286.2|0
1615298730000|2021-03-09 14:05:30|286.4|286.3|286.4|286.3|286.5|286.3|286.4|286.3|13251
1615298740000|2021-03-09 14:05:40|286.5||286.5||286.5||286.5||0
1615298760000|2021-03-09 14:06:00|286.4||286.5||286.5||286.4||0
1615298850000|2021-03-09 14:07:30|286.4|286.4|286.5|286.3|286.5|286.4|286.4|286.3|6443
1615298910000|2021-03-09 14:08:30|286.4||286.4||286.4||286.4||0
1615298990000|2021-03-09 14:09:50|286.3|286.2|286.3|286.2|286.3|286.2|286.3|286.2|21778
1615299000000|2021-03-09 14:10:00|286.2|286.1|286.3|286.1|286.3|286.1|286.2|286.1|6266
1615299010000|2021-03-09 14:10:10||286.2||286.1||286.2||286.1|0
1615299030000|2021-03-09 14:10:30||286.2||286.2||286.2||286.2|0
1615299100000|2021-03-09 14:11:40|286.4|286.3|286.3|286.2|286.4|286.3|286.3|286.2|8129
1615299110000|2021-03-09 14:11:50|286.4||286.3||286.4||286.3||4688
1615299120000|2021-03-09 14:12:00|||||||||7700
1615299290000|2021-03-09 14:14:50|286.4|286.3|286.4|286.3|286.4|286.3|286.4|286.3|0
1615299300000|2021-03-09 14:15:00|286.3|286.2|286.4|286.2|286.4|286.2|286.3|286.2|2675
1615299330000|2021-03-09 14:15:30|286.3||286.3||286.3||286.3||0
1615299340000|2021-03-09 14:15:40|286.4||286.4||286.4||286.4||0
1615299350000|2021-03-09 14:15:50|286.5|286.3|286.5|286.3|286.5|286.4|286.4|286.3|6836
1615299390000|2021-03-09 14:16:30|286.4|286.2|286.4|286.2|286.4|286.3|286.4|286.2|17433
1615299400000|2021-03-09 14:16:40|286.3|286.1|286.4|286.2|286.4|286.2|286.3|286.1|9374
1615299420000|2021-03-09 14:17:00|286.3|286.1|286.3|286.2|286.3|286.2|286.3|286.1|2840
1615299430000|2021-03-09 14:17:10|286.4||286.4||286.4||286.4||0
1615299440000|2021-03-09 14:17:20|286.3||286.3||286.3||286.3||0
1615299450000|2021-03-09 14:17:30|286.4|286.3|286.4|286.2|286.4|286.3|286.3|286.2|2000
1615299460000|2021-03-09 14:17:40|286.3|286.1|286.3|286.1|286.3|286.1|286.3|286.1|5252
1615299520000|2021-03-09 14:18:40|286.2|286.2|286.3|286.1|286.3|286.2|286.2|286.1|36
1615299540000|2021-03-09 14:19:00||286.2||286.2||286.2||286.2|0
1615299580000|2021-03-09 14:19:40|286.4|286.3|286.4|286.2|286.4|286.3|286.4|286.2|10694
1615299590000|2021-03-09 14:19:50|286.3|286.3|286.3|286.2|286.4|286.3|286.3|286.2|29223
1615299600000|2021-03-09 14:20:00|286.4|286.3|286.4|286.3|286.4|286.3|286.4|286.3|4191
1615299620000|2021-03-09 14:20:20|286.3|286.2|286.4|286.2|286.4|286.2|286.3|286.2|3001
1615299630000|2021-03-09 14:20:30|286.3||286.4||286.4||286.3||2798
1615299650000|2021-03-09 14:20:50|286.3|286.1|286.2|286.1|286.3|286.1|286.2|286.1|17912
1615299670000|2021-03-09 14:21:10||286||286.1||286.1||286|555
1615299730000|2021-03-09 14:22:10|286.1|286|286.2|286.1|286.2|286.1|286.1|286|5727
1615299760000|2021-03-09 14:22:40|286.1|286|286.2|286|286.2|286.1|286.1|286|7282
1615299770000|2021-03-09 14:22:50|286.1|286.1|286.2|286.1|286.2|286.1|286.1|286.1|5079
1615299790000|2021-03-09 14:23:10|286.3|286.2|286.2|286.1|286.3|286.2|286.2|286.1|31635
1615299830000|2021-03-09 14:23:50|286.1|286|286.1|286|286.1|286|286.1|286|15927
1615299910000|2021-03-09 14:25:10|286.2|286.1|286.2|286.1|286.3|286.1|286.2|286.1|9847
1615299940000|2021-03-09 14:25:40|286.1|286|286|285.9|286.2|286|285.9|285.8|53396
1615299950000|2021-03-09 14:25:50|285.9|285.8|285.9|285.8|285.9|285.8|285.9|285.8|10860
1615299960000|2021-03-09 14:26:00||285.7||285.7||285.7||285.7|0
1615299970000|2021-03-09 14:26:10||285.8||285.8||285.8||285.8|0
1615299990000|2021-03-09 14:26:30|286|285.9|286|285.9|286|285.9|286|285.8|2089
1615300010000|2021-03-09 14:26:50|286.1|286|286.1|286|286.2|286|286.1|286|2565
1615300060000|2021-03-09 14:27:40|286.2||286.2||286.2||286.2||0
1615300070000|2021-03-09 14:27:50|286.3|286.1|286.1|286|286.3|286.1|286.1|286|4187
1615300080000|2021-03-09 14:28:00|286.2||286.1||286.2||286.1||0
1615300100000|2021-03-09 14:28:20|286.2|286.1|286.2|286.1|286.2|286.1|286.2|286|0
1615300150000|2021-03-09 14:29:10|286.3|286.2|286.3|286.1|286.3|286.2|286.3|286.1|81
1615300180000|2021-03-09 14:29:40|286.4|286.2|286.3|286.2|286.4|286.3|286.3|286.2|5063
1615300200000|2021-03-09 14:30:00|286.2|286.1|286.1|286|286.2|286.1|286.1|286|15704
1615300210000|2021-03-09 14:30:10|286|285.9|286|285.9|286.1|285.9|286|285.9|2030
1615300220000|2021-03-09 14:30:20|286.1|286|286.1|286|286.1|286|286.1|286|1571
1615300230000|2021-03-09 14:30:30|286|285.9|286.1|285.9|286.1|285.9|286|285.9|1030
1615300240000|2021-03-09 14:30:40|286|285.8|286|285.8|286|285.8|285.9|285.8|3657
1615300250000|2021-03-09 14:30:50|285.9||285.9||286||285.9||0
1615300260000|2021-03-09 14:31:00|285.8|285.7|285.8|285.7|285.9|285.8|285.8|285.6|7397
1615300270000|2021-03-09 14:31:10|285.7|285.6|285.8|285.7|285.8|285.7|285.7|285.6|7203
1615300280000|2021-03-09 14:31:20||285.6||285.7||285.7||285.6|0
1615300300000|2021-03-09 14:31:40|285.7|285.6|285.8|285.6|285.8|285.6|285.7|285.6|3008
1615300310000|2021-03-09 14:31:50||285.7||285.7||285.7||285.6|0
1615300320000|2021-03-09 14:32:00|285.9|285.8|285.9|285.8|285.9|285.8|285.9|285.7|402
1615300330000|2021-03-09 14:32:10|286|285.9|286|285.8|286|285.9|286|285.8|0
1615300340000|2021-03-09 14:32:20||285.9||285.8||285.9||285.8|0
1615300350000|2021-03-09 14:32:30||285.9||285.9||285.9||285.8|0
1615300360000|2021-03-09 14:32:40|285.9|285.8|286|285.8|286|285.9|285.9|285.8|4809
1615300370000|2021-03-09 14:32:50|286.1|285.9|286.2|286|286.2|286.1|286.1|285.8|4988
1615300390000|2021-03-09 14:33:10||286.1||286||286.1||286|0
1615300400000|2021-03-09 14:33:20|286.1|286.1|286.1|286|286.1|286.1|286.1|286|1042
1615300410000|2021-03-09 14:33:30|286|285.9|286.1|286|286.1|286|286|285.9|6029
1615300420000|2021-03-09 14:33:40|286.2|286.1|286.2|286.1|286.2|286.1|286.1|286|0
1615300430000|2021-03-09 14:33:50|286.3||286.3||286.3||286.3||0
1615300450000|2021-03-09 14:34:10|286.2|286|286.2|286.1|286.2|286.1|286.2|286|0
1615300470000|2021-03-09 14:34:30|286.3|286|286.2|286.1|286.3|286.1|286.1|286|5710
1615300480000|2021-03-09 14:34:40|286.1|286|286.2|286|286.2|286.1|286.1|286|400
1615300490000|2021-03-09 14:34:50|286.1|286.1|286.2|286|286.2|286.1|286.1|286|3511
1615300510000|2021-03-09 14:35:10|286.1|285.9|286.1|285.9|286.2|286|286|285.8|36756
1615300520000|2021-03-09 14:35:20||286||285.9||286||285.9|0
1615300530000|2021-03-09 14:35:30||286||286||286||286|0
1615300550000|2021-03-09 14:35:50|286|285.9|286|285.9|286|285.9|286|285.9|0
1615300570000|2021-03-09 14:36:10|286.1|286|286|285.9|286.1|286|286|285.9|2000
1615300610000|2021-03-09 14:36:50|||||||||200
1615300620000|2021-03-09 14:37:00|286.1|286|286.1|285.9|286.1|286|286.1|285.9|1150
1615300630000|2021-03-09 14:37:10||286||286||286||286|0
1615300640000|2021-03-09 14:37:20|286|285.9|286|285.9|286|285.9|286|285.9|3904
1615300670000|2021-03-09 14:37:50|285.9|285.8|285.9|285.7|286|285.9|285.8|285.7|12940
1615300680000|2021-03-09 14:38:00|285.8||285.8||285.9||285.8||0
1615300690000|2021-03-09 14:38:10|285.7|285.6|285.9|285.7|285.9|285.7|285.7|285.6|16739
1615300720000|2021-03-09 14:38:40|285.8|285.6|285.8|285.7|285.8|285.7|285.8|285.6|4992
1615300730000|2021-03-09 14:38:50||285.6||285.7||285.7||285.6|10868
1615300740000|2021-03-09 14:39:00||285.6||285.7||285.7||285.6|0
1615300760000|2021-03-09 14:39:20|285.7|285.6|285.8|285.7|285.8|285.7|285.7|285.6|2000
1615300780000|2021-03-09 14:39:40|285.9|285.8|285.8|285.7|285.9|285.8|285.8|285.7|3812
1615300820000|2021-03-09 14:40:20|285.7|285.6|285.7|285.6|285.8|285.7|285.7|285.6|17517
1615300830000|2021-03-09 14:40:30|285.8||285.7||285.8||285.7||2510
1615300840000|2021-03-09 14:40:40|285.6|285.5|285.6|285.5|285.7|285.5|285.6|285.5|2375
1615300850000|2021-03-09 14:40:50||285.4||285.5||285.5||285.4|6229
1615300860000|2021-03-09 14:41:00|285.5|285.4|285.5|285.4|285.5|285.5|285.5|285.3|8821
1615300870000|2021-03-09 14:41:10|285.6|285.5|285.6|285.5|285.6|285.5|285.6|285.5|16057
1615300880000|2021-03-09 14:41:20|285.5|285.4|285.6|285.4|285.6|285.4|285.5|285.4|434
1615300890000|2021-03-09 14:41:30|285.5|285.5|285.6|285.5|285.6|285.5|285.5|285.5|0
1615300910000|2021-03-09 14:41:50|||||||||755
1615300970000|2021-03-09 14:42:50|285.7|285.6|285.7|285.5|285.7|285.6|285.7|285.5|3684
1615301000000|2021-03-09 14:43:20|285.6||285.6||285.6||285.6||2716
1615301010000|2021-03-09 14:43:30|285.7||285.6||285.7||285.6||3689
1615301030000|2021-03-09 14:43:50|285.7|285.6|285.7|285.6|285.7|285.6|285.7|285.6|0
1615301050000|2021-03-09 14:44:10|285.8||285.8||285.8||285.7||5623
1615301060000|2021-03-09 14:44:20|285.7|285.7|285.7|285.6|285.7|285.7|285.7|285.6|65
1615301070000|2021-03-09 14:44:30|285.8|285.7|285.8|285.7|285.8|285.7|285.8|285.7|1723
1615301080000|2021-03-09 14:44:40|285.9|285.8|285.9|285.8|285.9|285.8|285.9|285.8|315
1615301090000|2021-03-09 14:44:50|286|285.9|286|285.8|286|285.9|285.9|285.8|5084
1615301100000|2021-03-09 14:45:00|285.9||285.9||285.9||285.9||0
1615301110000|2021-03-09 14:45:10|286|285.9|286|285.9|286|285.9|286|285.8|0
1615301150000|2021-03-09 14:45:50|286.1|286|286.1|286|286.2|286|286.1|285.9|12522
1615301280000|2021-03-09 14:48:00|286.2||286.1||286.2||286.1||0
1615301300000|2021-03-09 14:48:20|286.2||286.1||286.2||286.1||0
1615301310000|2021-03-09 14:48:30|286.2||286.1||286.2||286.1||0
1615301320000|2021-03-09 14:48:40|286|285.9|285.8|285.7|286.1|285.9|285.8|285.7|38801
1615301330000|2021-03-09 14:48:50|286|285.8|285.9|285.7|286|285.8|285.8|285.7|37168
1615301340000|2021-03-09 14:49:00|285.8||285.8||285.8||285.8||0
1615301350000|2021-03-09 14:49:10|285.7|285.6|285.7|285.5|285.7|285.6|285.6|285.5|7856
1615301400000|2021-03-09 14:50:00|285.6|285.4|285.4|285.3|285.6|285.4|285.4|285.3|16636
1615301410000|2021-03-09 14:50:10|285.5|285.2|285.5|285.3|285.5|285.4|285.5|285.2|435
1615301430000|2021-03-09 14:50:30|285.6|285.4|285.6|285.4|285.6|285.5|285.5|285.4|4256
1615301440000|2021-03-09 14:50:40|285.5|285.5|285.5|285.4|285.6|285.5|285.5|285.4|1110
1615301450000|2021-03-09 14:50:50|285.7|285.5|285.6|285.4|285.7|285.5|285.6|285.4|32962
1615301460000|2021-03-09 14:51:00|285.5|285.5|285.6|285.4|285.6|285.5|285.5|285.4|0
1615301470000|2021-03-09 14:51:10|285.5|285.5|285.5|285.4|285.6|285.5|285.5|285.4|2256
1615301480000|2021-03-09 14:51:20|285.6|285.5|285.6|285.4|285.6|285.5|285.5|285.4|4256
1615301500000|2021-03-09 14:51:40|285.5|285.5|285.6|285.4|285.6|285.5|285.5|285.4|2451
1615301510000|2021-03-09 14:51:50|285.5|285.5|285.6|285.4|285.6|285.5|285.5|285.4|1694
1615301520000|2021-03-09 14:52:00|285.7|285.5|285.7|285.5|285.7|285.5|285.7|285.5|30
1615301530000|2021-03-09 14:52:10||285.6||285.6||285.6||285.6|0
1615301540000|2021-03-09 14:52:20|285.6|285.5|285.5|285.3|285.7|285.6|285.4|285.3|26311
1615301550000|2021-03-09 14:52:30|285.4|285.4|285.5|285.3|285.5|285.4|285.4|285.3|0
1615301570000|2021-03-09 14:52:50|285.4|285.2|285.2|285.1|285.4|285.3|285.2|285.1|48051
1615301580000|2021-03-09 14:53:00|285.1|285|285.3|285.2|285.3|285.2|285.1|285|22265
1615301590000|2021-03-09 14:53:10|285.4|285.3|285.3|285.2|285.4|285.3|285.3|285.2|10636
1615301600000|2021-03-09 14:53:20|285.2|285.1|285.3|285.2|285.3|285.2|285.1|285|26297
1615301610000|2021-03-09 14:53:30|285.4|285.3|285.4|285.2|285.5|285.3|285.4|285.2|0
1615301620000|2021-03-09 14:53:40|285.5|285.3|285.5|285.3|285.5|285.4|285.4|285.3|7771
1615301630000|2021-03-09 14:53:50|285.4||285.4||285.4||285.4||11948
1615301660000|2021-03-09 14:54:20|285.5|285.4|285.5|285.4|285.6|285.4|285.5|285.4|9200
1615301680000|2021-03-09 14:54:40|285.6||285.6||285.6||285.6||0
1615301690000|2021-03-09 14:54:50|285.5|285.3|285.5|285.4|285.5|285.4|285.5|285.3|18203
1615301700000|2021-03-09 14:55:00|||||||||2500
1615301720000|2021-03-09 14:55:20||285.3||285.3||285.3||285.3|0
1615301730000|2021-03-09 14:55:30||285.4||285.4||285.4||285.4|0
1615301750000|2021-03-09 14:55:50|285.4|285.3|285.2|285.1|285.4|285.3|285.1|285|15341
1615301760000|2021-03-09 14:56:00|285.1|285|285.1|285|285.2|285.1|285.1|285|556
1615301770000|2021-03-09 14:56:10|285.2|285.1|285.1|285|285.2|285.1|285.1|285|10950
1615301780000|2021-03-09 14:56:20|285|284.9|285.1|284.9|285.2|285.1|285|284.9|71892
1615301790000|2021-03-09 14:56:30|285|285|284.9|284.8|285.1|285|284.9|284.8|17110
1615301800000|2021-03-09 14:56:40|285|284.9|285.1|285|285.1|285|285|284.9|5632
1615301820000|2021-03-09 14:57:00|285.2|285.1|285.2|285.1|285.2|285.1|285.2|285.1|502
1615301830000|2021-03-09 14:57:10|285.3|285.2|285.3|285.2|285.3|285.2|285.3|285.2|0
1615301840000|2021-03-09 14:57:20|285.2|285.1|285.2|285.1|285.2|285.2|285.2|285.1|44
1615301860000|2021-03-09 14:57:40|285.3|285.2|285.4|285.3|285.4|285.3|285.3|285.1|4809
1615301870000|2021-03-09 14:57:50|285.5|285.2|285.5|285.3|285.6|285.4|285.4|285.2|36423
1615301880000|2021-03-09 14:58:00||285.4||285.4||285.4||285.4|0
1615301890000|2021-03-09 14:58:10||285.3||285.3||285.3||285.3|517
1615301900000|2021-03-09 14:58:20|285.4|285.4|285.3|285.2|285.4|285.4|285.3|285.2|602
1615301910000|2021-03-09 14:58:30|285.2|285.1|285.2|285.1|285.2|285.1|285.2|285.1|0
1615301920000|2021-03-09 14:58:40|||||||||2072
1615301930000|2021-03-09 14:58:50|285.1|285|285.2|285|285.2|285.1|285.1|285|1972
1615301940000|2021-03-09 14:59:00|285.4|285.1|285.4|285.3|285.4|285.3|285.3|285.1|27356
1615301950000|2021-03-09 14:59:10|285.3|285.2|285.2|285.1|285.3|285.2|285.2|285.1|67254
1615301970000|2021-03-09 14:59:30|285.3|285.2|285.3|285.1|285.3|285.2|285.3|285.1|6749
1615301980000|2021-03-09 14:59:40|285.2||285.2||285.3||285.2||0
1615301990000|2021-03-09 14:59:50|285.3|285.2|285.3|285.1|285.3|285.2|285.2|285.1|2727
1615302000000|2021-03-09 15:00:00||285.2||285.1||285.2||285.1|0
1615302010000|2021-03-09 15:00:10|285.2|285|285.2|285|285.3|285.1|285.2|285|13047
1615302020000|2021-03-09 15:00:20||285.1||285||285.1||285|3000
1615302030000|2021-03-09 15:00:30|285.1|285.1|285.1|285|285.1|285.1|285.1|285|2
1615302040000|2021-03-09 15:00:40|285.2||285.2||285.2||285.2||11
1615302050000|2021-03-09 15:00:50|285.1|285.1|285.1|285|285.1|285.1|285.1|285|5926
1615302060000|2021-03-09 15:01:00|285.2||285.2||285.2||285.2||15
1615302070000|2021-03-09 15:01:10|285.1||285.1||285.2||285.1||1001
1615302080000|2021-03-09 15:01:20|||||||||35
1615302090000|2021-03-09 15:01:30|||||||||1
1615302100000|2021-03-09 15:01:40|||||||||3
1615302110000|2021-03-09 15:01:50|285.2|285.1|285.2|285|285.2|285.1|285.1|285|6008
1615302120000|2021-03-09 15:02:00||285.1||285.1||285.1||285|1
1615302130000|2021-03-09 15:02:10|||||||||3258
1615302140000|2021-03-09 15:02:20|||||||||1
1615302150000|2021-03-09 15:02:30|285.1|285|285.2|285.1|285.2|285.1|285.1|285|13285
1615302160000|2021-03-09 15:02:40|285.3|285.2|285.2|285.1|285.3|285.2|285.2|285.1|8650
1615302180000|2021-03-09 15:03:00|285.1|285|285.2|285.1|285.2|285.1|285.1|285|1290
1615302190000|2021-03-09 15:03:10|285.1|285|285.1|285|285.1|285|285.1|285|1257
1615302200000|2021-03-09 15:03:20|285|284.9|285|284.9|285|284.9|284.9|284.8|8894
1615302210000|2021-03-09 15:03:30|284.9|284.8|285|284.9|285|284.9|284.9|284.8|4460
1615302220000|2021-03-09 15:03:40|284.9|284.8|284.8|284.7|284.9|284.8|284.8|284.7|539
1615302230000|2021-03-09 15:03:50|||||||||2451
1615302260000|2021-03-09 15:04:20|285.1|284.8|285|284.9|285.2|285.1|285|284.8|105502
1615302270000|2021-03-09 15:04:30|285.1|285|285.1|284.9|285.1|285|285.1|284.9|5231
1615302280000|2021-03-09 15:04:40||285||284.9||285||284.9|1800
1615302290000|2021-03-09 15:04:50||285||285||285||285|0
1615302300000|2021-03-09 15:05:00|285.2|285.1|285.1|285|285.2|285.1|285.1|285|3603
1615302310000|2021-03-09 15:05:10|285.2|285.1|285.1|285|285.2|285.1|285.1|285|4471
1615302320000|2021-03-09 15:05:20|285|284.9|285|284.9|285|284.9|285|284.9|5530
1615302330000|2021-03-09 15:05:30|285.1|285|285.1|284.9|285.1|285|285|284.9|757
1615302340000|2021-03-09 15:05:40|285.2|285|285.1|285|285.2|285|285.1|284.9|0
1615302350000|2021-03-09 15:05:50|285|284.9|285|284.9|285.1|285|285|284.9|4257
1615302360000|2021-03-09 15:06:00|284.9|284.8|284.9|284.8|284.9|284.8|284.9|284.8|111
1615302370000|2021-03-09 15:06:10|285|284.9|285|284.9|285|284.9|285|284.9|0
1615302380000|2021-03-09 15:06:20|284.9|284.8|284.9|284.8|285|284.8|284.9|284.8|3696
1615302390000|2021-03-09 15:06:30|284.8|284.7|284.9|284.7|284.9|284.8|284.8|284.7|6421
1615302400000|2021-03-09 15:06:40||284.8||284.8||284.8||284.7|0
1615302410000|2021-03-09 15:06:50||284.7||284.8||284.8||284.7|0
1615302420000|2021-03-09 15:07:00|284.8|284.7|284.9|284.8|284.9|284.8|284.8|284.7|2000
1615302430000|2021-03-09 15:07:10|284.8|284.7|284.9|284.8|284.9|284.8|284.8|284.7|4788
1615302460000|2021-03-09 15:07:40|284.8|284.7|284.8|284.7|284.8|284.7|284.8|284.7|6249
1615302470000|2021-03-09 15:07:50|284.9||284.8||284.9||284.8||0
1615302500000|2021-03-09 15:08:20|284.9|284.6|284.8|284.7|284.9|284.7|284.7|284.6|9470
1615302530000|2021-03-09 15:08:50|284.7|284.6|284.7|284.5|284.7|284.6|284.6|284.5|5557
1615302540000|2021-03-09 15:09:00|284.6|284.6|284.7|284.5|284.7|284.6|284.5|284.4|15981
1615302560000|2021-03-09 15:09:20|284.6|284.6|284.7|284.5|284.7|284.6|284.6|284.5|10750
1615302570000|2021-03-09 15:09:30|284.6||284.6||284.6||284.6||0
1615302580000|2021-03-09 15:09:40|284.5|284.4|284.6|284.4|284.6|284.5|284.5|284.4|21562
1615302590000|2021-03-09 15:09:50||284.5||284.5||284.5||284.5|0
1615302600000|2021-03-09 15:10:00|284.5|284.4|284.5|284.4|284.6|284.4|284.5|284.4|321
1615302610000|2021-03-09 15:10:10|284.6|284.5|284.6|284.4|284.6|284.5|284.5|284.4|7531
1615302620000|2021-03-09 15:10:20||284.5||284.5||284.5||284.4|2260
1615302640000|2021-03-09 15:10:40|284.7|284.6|284.7|284.5|284.7|284.6|284.6|284.5|56359
1615302650000|2021-03-09 15:10:50|284.6|284.6|284.7|284.6|284.7|284.6|284.6|284.5|5147
1615302670000|2021-03-09 15:11:10|284.8|284.7|284.8|284.7|284.9|284.8|284.7|284.6|16846
1615302680000|2021-03-09 15:11:20|284.7|284.6|284.7|284.5|284.7|284.6|284.6|284.5|5733
1615302690000|2021-03-09 15:11:30||284.6||284.5||284.6||284.5|0
1615302710000|2021-03-09 15:11:50|284.8|284.6|284.7|284.5|284.8|284.7|284.6|284.5|20479
1615302720000|2021-03-09 15:12:00|284.6||284.6||284.6||284.6||0
1615302730000|2021-03-09 15:12:10|284.7|284.6|284.7|284.6|284.7|284.6|284.7|284.6|0
1615302760000|2021-03-09 15:12:40|284.8|284.7|284.8|284.7|284.8|284.7|284.7|284.6|1394
1615302770000|2021-03-09 15:12:50|284.7|284.6|284.7|284.6|284.7|284.6|284.7|284.6|4531
1615302790000|2021-03-09 15:13:10|284.6|284.5|284.6|284.5|284.6|284.5|284.6|284.5|8735
1615302800000|2021-03-09 15:13:20|284.5|284.4|284.5|284.4|284.5|284.4|284.5|284.4|2479
1615302820000|2021-03-09 15:13:40|284.4|284.3|284.4|284.3|284.4|284.3|284.4|284.3|738
1615302840000|2021-03-09 15:14:00|284.3|284.2|284.4|284.3|284.4|284.3|284.3|284.2|2000
1615302870000|2021-03-09 15:14:30|284.3|284.2|284.3|284.2|284.4|284.3|284.3|284.2|11456
1615302900000|2021-03-09 15:15:00|284.4|284.3|284.8|284.7|284.8|284.7|284.3|284.2|19668
1615302910000|2021-03-09 15:15:10|284.7|284.6|284.8|284.6|284.8|284.7|284.7|284.6|7016
1615302920000|2021-03-09 15:15:20|284.7|284.7|284.8|284.6|284.8|284.7|284.6|284.5|10925
1615302930000|2021-03-09 15:15:30|284.9|284.7|284.9|284.8|285|284.8|284.8|284.7|13248
1615302940000|2021-03-09 15:15:40|285|284.9|285.1|285|285.2|285|285|284.9|34772
1615302960000|2021-03-09 15:16:00|285.2|285.1|285.1|285|285.2|285.1|285.1|285|18104
1615302980000|2021-03-09 15:16:20|285|284.9|284.9|284.8|285|284.9|284.9|284.8|7254
1615303010000|2021-03-09 15:16:50|285||285||285||284.9||2259
1615303030000|2021-03-09 15:17:10|284.9|284.9|284.9|284.8|284.9|284.9|284.9|284.8|2344
1615303080000|2021-03-09 15:18:00|284.8|284.7|284.8|284.7|284.8|284.7|284.8|284.6|6994
1615303090000|2021-03-09 15:18:10|284.9|284.8|284.9|284.7|284.9|284.8|284.9|284.7|5728
1615303100000|2021-03-09 15:18:20|285|284.8|285|284.8|285|284.9|284.9|284.8|36892
1615303110000|2021-03-09 15:18:30|285.1|284.9|285.1|285|285.2|285|285|284.9|9481
1615303120000|2021-03-09 15:18:40|285|284.9|285|284.9|285.1|284.9|285|284.9|10415
1615303130000|2021-03-09 15:18:50||284.8||284.9||284.9||284.8|2848
1615303140000|2021-03-09 15:19:00|284.9|284.8|285|284.9|285|284.9|284.9|284.8|8437
1615303150000|2021-03-09 15:19:10|285.1|285|285.2|285|285.2|285.1|285.1|285|74387
1615303160000|2021-03-09 15:19:20|285.1||285.2||285.2||285.1||0
1615303170000|2021-03-09 15:19:30|285.1|285.1|285.1|285|285.2|285.1|285.1|285|10862
1615303180000|2021-03-09 15:19:40|285.2|285.1|285.2|285.1|285.3|285.1|285.2|285|706
1615303190000|2021-03-09 15:19:50|285.3|285.2|285.3|285.1|285.3|285.2|285.3|285.1|0
1615303200000|2021-03-09 15:20:00|285.4|285.2|285.3|285.1|285.4|285.2|285.2|285.1|13717
1615303220000|2021-03-09 15:20:20|285.2|285.2|285.3|285.2|285.3|285.2|285.2|285.2|2217
1615303230000|2021-03-09 15:20:30|285.4||285.3||285.4||285.3||0
1615303240000|2021-03-09 15:20:40|285.4|285.3|285.6|285.5|285.7|285.5|285.4|285.3|8989
1615303250000|2021-03-09 15:20:50|285.7|285.6|285.7|285.5|285.7|285.6|285.6|285.5|8347
1615303260000|2021-03-09 15:21:00||285.6||285.5||285.6||285.5|4000
1615303270000|2021-03-09 15:21:10|285.6|285.6|285.5|285.4|285.6|285.6|285.5|285.4|5460
1615303300000|2021-03-09 15:21:40|285.4|285.3|285.5|285.4|285.5|285.4|285.4|285.3|2371
1615303310000|2021-03-09 15:21:50|285.4|285.3|285.5|285.4|285.5|285.4|285.4|285.3|4
1615303320000|2021-03-09 15:22:00|285.6|285.3|285.4|285.3|285.6|285.3|285.4|285.3|11910
1615303330000|2021-03-09 15:22:10|285.3|285.2|285.3|285.2|285.3|285.2|285.3|285.2|5508
1615303350000|2021-03-09 15:22:30|285.2|285.1|285.3|285.2|285.3|285.2|285.2|285.1|4257
1615303370000|2021-03-09 15:22:50|285.4||285.3||285.4||285.3||0
1615303380000|2021-03-09 15:23:00|285.4|285.3|285.4|285.2|285.4|285.3|285.4|285.2|0
1615303390000|2021-03-09 15:23:10||285.3||285.3||285.3||285.3|0
1615303400000|2021-03-09 15:23:20|285.3|285.2|285.4|285.3|285.4|285.3|285.3|285.2|3307
1615303410000|2021-03-09 15:23:30|285.3|285.2|285.4|285.2|285.4|285.2|285.3|285.2|1473
1615303420000|2021-03-09 15:23:40||285.3||285.3||285.3||285.3|0
1615303430000|2021-03-09 15:23:50|285.3|285.1|285.2|285.1|285.3|285.2|285.2|285.1|14040
1615303440000|2021-03-09 15:24:00|285.1|285|285.2|285|285.2|285.1|285.1|285|7556
1615303450000|2021-03-09 15:24:10|285.1|285.1|285.2|285|285.2|285.1|285.1|285|8740
1615303460000|2021-03-09 15:24:20|285.3|285.1|285.3|285.1|285.3|285.2|285.2|285.1|34103
1615303470000|2021-03-09 15:24:30|285.2|285.2|285.4|285.2|285.4|285.2|285.2|285.1|2000
1615303480000|2021-03-09 15:24:40||285.3||285.2||285.3||285.2|0
1615303490000|2021-03-09 15:24:50|285.3|285.1|285.2|285.1|285.3|285.1|285.2|285.1|10735
1615303500000|2021-03-09 15:25:00|285.3|285.2|285.3|285.1|285.3|285.2|285.2|285.1|20547
1615303510000|2021-03-09 15:25:10|285.4|285.2|285.6|285.5|285.6|285.5|285.4|285.2|13882
1615303520000|2021-03-09 15:25:20|285.7|285.6|285.4|285.3|285.7|285.6|285.2|285.1|93159
1615303530000|2021-03-09 15:25:30|285.5|285.4|285.8|285.7|285.9|285.8|285.4|285.3|50060
1615303540000|2021-03-09 15:25:40|286|285.8|285.6|285.5|286.1|285.9|285.6|285.5|116089
1615303550000|2021-03-09 15:25:50|285.7|285.6|285.7|285.6|285.8|285.7|285.7|285.6|35998
1615303560000|2021-03-09 15:26:00|285.6|285.5|285.9|285.7|285.9|285.7|285.6|285.5|24163
1615303570000|2021-03-09 15:26:10|285.8||285.8||285.9||285.8||0
1615303580000|2021-03-09 15:26:20|285.9|285.8|285.9|285.7|286|285.8|285.8|285.7|4221
1615303590000|2021-03-09 15:26:30|286|285.8|286|285.9|286|285.9|285.9|285.8|16489
1615303600000|2021-03-09 15:26:40|285.9|285.8|286|285.9|286|285.9|285.9|285.8|13062
1615303620000|2021-03-09 15:27:00|286.1|286|286.1|286|286.2|286|286|285.9|42807
1615303630000|2021-03-09 15:27:10|286.2|285.9|286.4|286.2|286.4|286.2|286|285.9|72721
1615303640000|2021-03-09 15:27:20|286.3||286.4||286.4||286.3||6666
1615303650000|2021-03-09 15:27:30|286.3|286.3|286.4|286.2|286.4|286.3|286.3|286.2|4987
1615303660000|2021-03-09 15:27:40|286.3|286.1|286.4|286.2|286.4|286.3|286.2|286.1|162421
1615303670000|2021-03-09 15:27:50|286.3|286.1|286.1|286|286.3|286.2|286|285.9|30252
1615303680000|2021-03-09 15:28:00|286|285.9|286.1|285.9|286.1|286|286|285.9|13046
1615303700000|2021-03-09 15:28:20|286.2|286|286.2|286.1|286.3|286.1|286.1|286|13475
1615303710000|2021-03-09 15:28:30|286.1|286|286.1|285.9|286.1|286|286|285.9|10114
1615303720000|2021-03-09 15:28:40|286.2|286|286.2|286|286.2|286|286.1|285.9|5585
1615303730000|2021-03-09 15:28:50||286.1||286.1||286.1||286.1|0
1615303740000|2021-03-09 15:29:00|286.3|286.2|286.3|286.2|286.3|286.2|286.3|286.1|2000
1615303750000|2021-03-09 15:29:10|286.4|286.1|286.3|286.1|286.4|286.2|286.2|286.1|6603
1615303760000|2021-03-09 15:29:20|286.2|286|286.2|286|286.2|286|286.2|286|3034
1615303770000|2021-03-09 15:29:30|286.1|286.1|286.2|286|286.2|286.1|286.1|286|3306
1615303800000|2021-03-09 15:30:00||286.1||286.1||286.1||286.1|500
1615303810000|2021-03-09 15:30:10|286.3|286.2|286.3|286.1|286.3|286.2|286.2|286.1|10117
1615303880000|2021-03-09 15:31:20|286.2|286.2|286.3|286.1|286.3|286.2|286.2|286.1|4252
1615303900000|2021-03-09 15:31:40|286.4|286.2|286.6|286.5|286.6|286.5|286.4|286.2|95211
1615303910000|2021-03-09 15:31:50|286.5|286.4|286.5|286.4|286.6|286.5|286.5|286.4|15817
1615303920000|2021-03-09 15:32:00|286.3|286.2|286.4|286.3|286.5|286.4|286.3|286.2|41229
1615303940000|2021-03-09 15:32:20|||||||||1
1615303950000|2021-03-09 15:32:30||286.2||286.2||286.3||286.2|8591
1615303960000|2021-03-09 15:32:40||286.3||286.3||286.3||286.3|0
1615303980000|2021-03-09 15:33:00|286.5|286.4|286.4|286.3|286.5|286.4|286.4|286.3|6667
1615303990000|2021-03-09 15:33:10|286.5|286.4|286.5|286.4|286.5|286.4|286.5|286.3|609
1615304000000|2021-03-09 15:33:20|286.4|286.3|286.4|286.3|286.4|286.3|286.4|286.3|5449
1615304010000|2021-03-09 15:33:30|286.5||286.5||286.5||286.5||0
1615304040000|2021-03-09 15:34:00||286.4||286.4||286.4||286.4|0
1615304050000|2021-03-09 15:34:10|286.6|286.5|286.6|286.5|286.6|286.5|286.6|286.5|6190
1615304070000|2021-03-09 15:34:30|286.5|286.4|286.5|286.4|286.5|286.4|286.5|286.4|6432
1615304100000|2021-03-09 15:35:00|286.6|286.5|286.4|286.3|286.6|286.5|286.4|286.3|13043
1615304120000|2021-03-09 15:35:20|286.5|286.4|286.5|286.4|286.5|286.4|286.5|286.4|4278
1615304130000|2021-03-09 15:35:30|286.6|286.5|286.6|286.5|286.7|286.5|286.6|286.5|4397
1615304140000|2021-03-09 15:35:40|286.5|286.4|286.5|286.4|286.6|286.5|286.5|286.4|12097
1615304150000|2021-03-09 15:35:50|286.6||286.5||286.6||286.5||2647
1615304160000|2021-03-09 15:36:00|||||||||1
1615304170000|2021-03-09 15:36:10|286.4|286.3|286.4|286.3|286.4|286.3|286.4|286.3|4271
1615304180000|2021-03-09 15:36:20|286.5|286.4|286.5|286.4|286.6|286.5|286.4|286.3|81612
1615304190000|2021-03-09 15:36:30|286.4|286.3|286.4|286.3|286.4|286.3|286.4|286.3|4188
1615304210000|2021-03-09 15:36:50|286.5|286.4|286.5|286.4|286.5|286.4|286.4|286.3|110864
1615304220000|2021-03-09 15:37:00|286.4|286.3|286.4|286.3|286.4|286.3|286.4|286.3|8652
1615304240000|2021-03-09 15:37:20|286.5|286.4|286.5|286.4|286.5|286.4|286.5|286.4|3480
1615304250000|2021-03-09 15:37:30|286.4|286.3|286.4|286.3|286.5|286.4|286.4|286.3|1787
1615304260000|2021-03-09 15:37:40|286.5|286.2|286.3|286.2|286.5|286.3|286.2|286.1|30370
1615304270000|2021-03-09 15:37:50|286.2|286.1|286.1|286|286.2|286.1|286.1|286|25065
1615304280000|2021-03-09 15:38:00|286.2|285.9|286.1|286|286.2|286|286|285.9|23630
1615304290000|2021-03-09 15:38:10|286.2|286.1|286.2|286.1|286.3|286.2|286.2|286|204
1615304300000|2021-03-09 15:38:20|286.1|286|286.2|286|286.2|286.1|286.1|286|9793
1615304310000|2021-03-09 15:38:30|286.1|286.1|286.2|286.1|286.2|286.1|286.1|286|0
1615304320000|2021-03-09 15:38:40|286.3|286.2|286.2|286.1|286.3|286.2|286.2|286.1|704
1615304330000|2021-03-09 15:38:50|286.3||286.3||286.3||286.3||0
1615304340000|2021-03-09 15:39:00|286.4|286.2|286.3|286.2|286.4|286.2|286.3|286.2|0
1615304430000|2021-03-09 15:40:30|286.2|286.1|286.1|286|286.2|286.1|286.1|286|27542
1615304490000|2021-03-09 15:41:30|286|285.9|286.1|286|286.1|286|286|285.9|10580
1615304530000|2021-03-09 15:42:10|286|285.9|286.1|286|286.1|286|286|285.9|9821
1615304540000|2021-03-09 15:42:20|286.2|285.9|286.2|286.1|286.2|286.1|286.2|285.9|12483
1615304550000|2021-03-09 15:42:30|||||||||176
1615304570000|2021-03-09 15:42:50|286.3|286.2|286.3|286.2|286.3|286.2|286.3|286.2|1710
1615304600000|2021-03-09 15:43:20|286.2|286.1|286.3|286.2|286.3|286.2|286.2|286.1|7825
1615304610000|2021-03-09 15:43:30||286.1||286.2||286.2||286.1|1718
1615304620000|2021-03-09 15:43:40||286.1||286.1||286.1||286.1|310
1615304640000|2021-03-09 15:44:00||286.2||286.2||286.2||286.2|1615
1615304650000|2021-03-09 15:44:10||286.1||286.1||286.2||286.1|3981
1615304660000|2021-03-09 15:44:20|286.4|286.3|286.2|286.1|286.4|286.3|286.2|286.1|60278
1615304700000|2021-03-09 15:45:00|286.1|286|286.1|285.9|286.2|286.1|286.1|285.9|11340
1615304710000|2021-03-09 15:45:10|286||286||286||286||0
1615304730000|2021-03-09 15:45:30|286.1|286|286.1|285.9|286.1|286|286.1|285.9|11692
1615304740000|2021-03-09 15:45:40||286||286||286||285.9|8997
1615304830000|2021-03-09 15:47:10|286|285.9|286|285.9|286.1|286|286|285.9|4947
1615304870000|2021-03-09 15:47:50|285.9|285.8|285.9|285.8|285.9|285.8|285.9|285.8|3375
1615304900000|2021-03-09 15:48:20|286|285.9|286|285.9|286|285.9|286|285.9|11002
1615304960000|2021-03-09 15:49:20|||||||||106
1615304970000|2021-03-09 15:49:30|285.9|285.8|285.9|285.8|286|285.8|285.9|285.8|8203
1615304980000|2021-03-09 15:49:40||285.7||285.8||285.8||285.7|2795
1615305000000|2021-03-09 15:50:00||285.7||285.8||285.8||285.7|5392
1615305010000|2021-03-09 15:50:10||285.7||285.8||285.8||285.7|4838
1615305020000|2021-03-09 15:50:20|286|285.9|286|285.8|286|285.9|286|285.8|5416
1615305030000|2021-03-09 15:50:30|285.9||286||286||285.9||0
1615305040000|2021-03-09 15:50:40|285.9|285.9|285.9|285.8|285.9|285.9|285.9|285.8|0
1615305050000|2021-03-09 15:50:50|286|285.9|286|285.8|286|285.9|286|285.8|4581
1615305060000|2021-03-09 15:51:00|285.9||285.9||285.9||285.9||0
1615305070000|2021-03-09 15:51:10|286|285.9|286|285.8|286|285.9|285.9|285.8|9251
1615305090000|2021-03-09 15:51:30|285.9|285.9|286|285.8|286|285.9|285.9|285.8|8123
1615305100000|2021-03-09 15:51:40||285.9||285.9||285.9||285.9|0
1615305120000|2021-03-09 15:52:00|||||||||4000
1615305190000|2021-03-09 15:53:10|285.9|285.8|285.9|285.8|285.9|285.8|285.9|285.8|11965
1615305200000|2021-03-09 15:53:20|285.8|285.7|285.8|285.6|285.8|285.7|285.7|285.6|16139
1615305210000|2021-03-09 15:53:30||285.7||285.7||285.7||285.7|0
1615305220000|2021-03-09 15:53:40|285.7|285.6|285.7|285.5|285.7|285.6|285.6|285.5|5029
1615305230000|2021-03-09 15:53:50|285.6||285.6||285.6||285.6||0
1615305270000|2021-03-09 15:54:30|285.7|285.6|285.7|285.6|285.7|285.6|285.6|285.5|5891
1615305310000|2021-03-09 15:55:10|||||||||125
1615305320000|2021-03-09 15:55:20|285.8|285.7|285.8|285.7|285.8|285.7|285.8|285.7|4474
1615305340000|2021-03-09 15:55:40|285.9|285.8|285.9|285.8|285.9|285.8|285.9|285.7|8209
1615305360000|2021-03-09 15:56:00|285.8|285.7|285.9|285.7|285.9|285.7|285.8|285.7|1802
1615305370000|2021-03-09 15:56:10|285.8|285.8|285.9|285.8|285.9|285.8|285.8|285.8|136
1615305430000|2021-03-09 15:57:10|286||286||286||285.9||0
1615305440000|2021-03-09 15:57:20|285.9||285.9||286||285.9||2000
1615305450000|2021-03-09 15:57:30|286||286||286||286||0
1615305460000|2021-03-09 15:57:40|285.9||285.9||285.9||285.9||0
1615305470000|2021-03-09 15:57:50|285.8|285.7|285.9|285.8|285.9|285.8|285.8|285.7|11226
1615305480000|2021-03-09 15:58:00|||||||||500
1615305550000|2021-03-09 15:59:10|286|285.9|286|285.9|286|285.9|286|285.9|29550
1615305570000|2021-03-09 15:59:30|285.9|285.8|285.9|285.8|285.9|285.8|285.9|285.8|3881
1615305590000|2021-03-09 15:59:50|||||||||1942
1615305610000|2021-03-09 16:00:10|286|285.9|286|285.9|286|285.9|285.9|285.8|10232
1615305620000|2021-03-09 16:00:20|285.9|285.8|285.9|285.8|285.9|285.8|285.9|285.8|1996
1615305650000|2021-03-09 16:00:50|||||||||1
1615305730000|2021-03-09 16:02:10|286|285.9|286|285.9|286|285.9|286|285.8|1887
1615305740000|2021-03-09 16:02:20|285.9|285.8|286|285.8|286|285.9|285.9|285.8|12329
1615305760000|2021-03-09 16:02:40||285.9||285.9||285.9||285.9|0
1615305790000|2021-03-09 16:03:10|286.1|286|285.9|285.8|286.1|286|285.9|285.8|30198
1615305800000|2021-03-09 16:03:20|286|285.9|286|285.9|286|285.9|286|285.9|7095
1615305810000|2021-03-09 16:03:30|285.9|285.8|286|285.8|286|285.8|285.9|285.8|2132
1615305820000|2021-03-09 16:03:40|285.9||286||286||285.9||0
1615305840000|2021-03-09 16:04:00|285.9||285.9||286||285.9||0
1615305850000|2021-03-09 16:04:10|286|285.9|286|285.9|286|285.9|286|285.9|0
1615305860000|2021-03-09 16:04:20|285.9|285.8|286|285.8|286|285.8|285.9|285.8|3060
1615305870000|2021-03-09 16:04:30||285.9||285.9||285.9||285.9|0
1615305910000|2021-03-09 16:05:10|286.1|286|286|285.8|286.1|286|286|285.8|12257
1615305930000|2021-03-09 16:05:30|285.9||285.9||285.9||285.9||0
1615305940000|2021-03-09 16:05:40|286|285.9|286|285.8|286|285.9|285.9|285.8|3110
1615305950000|2021-03-09 16:05:50|285.9||286||286||285.9||0
1615305960000|2021-03-09 16:06:00|285.9||285.9||285.9||285.9||0
1615305980000|2021-03-09 16:06:20|285.8|285.7|285.8|285.7|285.9|285.8|285.8|285.6|15804
1615306020000|2021-03-09 16:07:00|285.9|285.8|285.9|285.8|285.9|285.8|285.9|285.8|7216
1615306030000|2021-03-09 16:07:10|||||||||177
1615306090000|2021-03-09 16:08:10|286|285.9|286|285.9|286.1|286|286|285.8|29086
1615306100000|2021-03-09 16:08:20|||||||||14219
1615306140000|2021-03-09 16:09:00|285.9|285.8|286|285.9|286|285.9|285.9|285.8|10065
1615306150000|2021-03-09 16:09:10|||||||||5000
1615306170000|2021-03-09 16:09:30|||||||||481
1615306210000|2021-03-09 16:10:10|285.9|285.8|285.9|285.8|285.9|285.9|285.9|285.7|21643
1615306220000|2021-03-09 16:10:20|||||||||1000
1615306380000|2021-03-09 16:13:00|286|285.9|286|285.9|286|285.9|286|285.9|19047
1615306410000|2021-03-09 16:13:30|285.9|285.8|285.9|285.8|286|285.8|285.8|285.7|56458
1615306420000|2021-03-09 16:13:40|||||||||4166
1615306450000|2021-03-09 16:14:10|||||||||2000
1615306470000|2021-03-09 16:14:30|||||||||7000
1615306500000|2021-03-09 16:15:00|||||||||7187
1615306510000|2021-03-09 16:15:10|286|285.7|285.9|285.8|286|285.8|285.9|285.7|73331
1615306520000|2021-03-09 16:15:20|286||285.9||286||285.9||44692
1615306530000|2021-03-09 16:15:30|286||285.9||286||285.9||41925
1615306540000|2021-03-09 16:15:40|||||||||5739
1615306550000|2021-03-09 16:15:50|||||||||26515
1615306560000|2021-03-09 16:16:00|||||||||14201
1615306570000|2021-03-09 16:16:10|||||||||260
1615306600000|2021-03-09 16:16:40|286|285.9|286.2|286.1|286.2|286.1|286|285.9|52973
1615306610000|2021-03-09 16:16:50|286.3|286.2|286.3|286.2|286.3|286.2|286.2|286.1|10051
1615306650000|2021-03-09 16:17:30|||||||||1000
1615306660000|2021-03-09 16:17:40|||||||||1
1615306670000|2021-03-09 16:17:50|||||||||5000
1615306680000|2021-03-09 16:18:00|||||||||3001
1615306710000|2021-03-09 16:18:30|286.4|286.3|286.4|286.3|286.4|286.3|286.3|286.2|31915
1615306720000|2021-03-09 16:18:40|286.5|286.4|286.5|286.4|286.5|286.4|286.5|286.4|10682
1615306770000|2021-03-09 16:19:30|||||||||800
1615306780000|2021-03-09 16:19:40|286.4|286.3|286.4|286.3|286.5|286.4|286.4|286.3|44997
1615306800000|2021-03-09 16:20:00||286.2||286.2||286.3||286.2|34600
1615306810000|2021-03-09 16:20:10|286.5|286.3|286.5|286.3|286.5|286.3|286.4|286.2|17683
1615306820000|2021-03-09 16:20:20||286.4||286.4||286.4||286.4|1500
1615306850000|2021-03-09 16:20:50|||||||||2805
1615306860000|2021-03-09 16:21:00|286.6||286.5||286.6||286.5||2045
1615306870000|2021-03-09 16:21:10|286.6||286.5||286.6||286.5||2400
1615306880000|2021-03-09 16:21:20|||||||||1000
1615306930000|2021-03-09 16:22:10|286.6||286.6||286.6||286.5||10404
1615306950000|2021-03-09 16:22:30||286.5||286.5||286.5||286.4|1999
1615306970000|2021-03-09 16:22:50|||||||||5000
1615306980000|2021-03-09 16:23:00|286.7|286.6|286.7|286.6|286.7|286.6|286.7|286.5|5826
1615306990000|2021-03-09 16:23:10|286.6|286.5|286.6|286.5|286.7|286.6|286.6|286.5|29095
1615307000000|2021-03-09 16:23:20|286.7|286.6|286.7|286.6|286.7|286.6|286.7|286.5|15777
1615307010000|2021-03-09 16:23:30|286.8|286.7|286.8|286.7|286.8|286.7|286.8|286.6|12658
1615307020000|2021-03-09 16:23:40|||||||||7112
1615307030000|2021-03-09 16:23:50|||||||||1000
1615307040000|2021-03-09 16:24:00|286.7|286.6|286.8|286.6|286.8|286.7|286.7|286.6|4774
1615307060000|2021-03-09 16:24:20|286.7||286.7||286.7||286.7||0
1615307070000|2021-03-09 16:24:30|286.8||286.7||286.8||286.7||1846
1615307080000|2021-03-09 16:24:40|286.8|286.7|286.8|286.7|286.8|286.7|286.8|286.7|1167
1615307090000|2021-03-09 16:24:50|286.9||286.9||286.9||286.9||25000
1615307100000|2021-03-09 16:25:00|286.8|286.6|286.8|286.7|286.8|286.7|286.7|286.6|34133
1615307110000|2021-03-09 16:25:10|286.9||286.8||286.9||286.8||4299
1615307120000|2021-03-09 16:25:20|286.9||286.8||286.9||286.8||933
1615307130000|2021-03-09 16:25:30|286.9|286.8|286.9|286.7|286.9|286.8|286.9|286.7|7642
1615307140000|2021-03-09 16:25:40|287|286.8|287|286.8|287|286.9|286.9|286.8|18962
1615307150000|2021-03-09 16:25:50|286.9||286.9||286.9||286.9||232
1615307160000|2021-03-09 16:26:00|||||||||35
1615307190000|2021-03-09 16:26:30|286.8|286.7|286.9|286.7|286.9|286.7|286.8|286.7|23491
1615307200000|2021-03-09 16:26:40|286.8|286.6|286.8|286.7|286.8|286.7|286.8|286.6|5280
1615307220000|2021-03-09 16:27:00|286.9|286.8|286.9|286.8|286.9|286.8|286.8|286.7|14879
1615307230000|2021-03-09 16:27:10|||||||||1410
1615307310000|2021-03-09 16:28:30|286.8|286.7|286.9|286.8|286.9|286.8|286.8|286.7|42343
1615307370000|2021-03-09 16:29:30|287||286.9||287||286.9||6390
1615307380000|2021-03-09 16:29:40|286.8|286.7|286.7|286.6|286.8|286.8|286.7|286.5|17796
1615307390000|2021-03-09 16:29:50|286.8||286.8||286.8||286.8||123
1615363210000|2021-03-10 08:00:10|287.6|287.5|289.2|288.8|289.2|288.9|287.6|287|340674
1615363220000|2021-03-10 08:00:20|289.1|288.7|288.9|288.1|289.2|288.7|287.8|286.6|71868
1615363230000|2021-03-10 08:00:30|289.2|288.2|289.1|288.4|289.4|289.1|288.8|288|10058
1615363240000|2021-03-10 08:00:40|289.2|288.5|288.9|288.5|289.4|288.5|288.9|288.3|0
1615363250000|2021-03-10 08:00:50|289|288.6|289.2|288.6|289.4|288.8|289|288.5|23464
1615363260000|2021-03-10 08:01:00|289.3|288.7|289.2|288.9|289.4|288.9|289.2|288.5|7867
1615363270000|2021-03-10 08:01:10|289.1|288.7|289|288.6|289.2|288.7|289|288.5|1146
1615363280000|2021-03-10 08:01:20|288.9|288.5|288.5|288|289|288.5|288.5|288|3730
1615363300000|2021-03-10 08:01:40|288.6|288.1|288.5|288.1|288.6|288.2|288.5|288.1|4065
1615363310000|2021-03-10 08:01:50|288.4|287.9|288.2|287.9|288.5|288|288|287.5|29008
1615363320000|2021-03-10 08:02:00|288.4|288.1|288.3|287.8|288.5|288.2|288|287.5|19383
1615363330000|2021-03-10 08:02:10|288.2||288.1||288.2||288.1||3700
1615363340000|2021-03-10 08:02:20|288|287.7|287.7|287.2|288|287.7|287.7|287.2|3919
1615363350000|2021-03-10 08:02:30|287.6|287.4|287.6|287.2|287.7|287.4|287.6|287.1|3826
1615363360000|2021-03-10 08:02:40|287.7|287.3|288|287.8|288|287.8|287.7|287.3|19178
1615363370000|2021-03-10 08:02:50|288.1|287.9|288.1|287.7|288.6|288.2|288|287.6|65217
1615363380000|2021-03-10 08:03:00|288.2|287.8|288|287.7|288.3|288|288|287.7|8348
1615363400000|2021-03-10 08:03:20|287.9||287.9||287.9||287.9||0
1615363420000|2021-03-10 08:03:40|287.8|287.6|287.6|287.3|287.8|287.6|287.6|287.1|23009
1615363430000|2021-03-10 08:03:50|287.7|287.4|287.6|287.3|287.7|287.4|287.6|287.3|0
1615363440000|2021-03-10 08:04:00|287.5|287.2|287.4|287.2|287.5|287.2|287.3|287.1|0
1615363510000|2021-03-10 08:05:10|287.3|287.1|287.3|287.1|287.3|287.1|287.3|287.1|3219
1615363520000|2021-03-10 08:05:20|287.4|287.2|287.2|287.1|287.4|287.2|287.2|287.1|3235
1615363530000|2021-03-10 08:05:30|287.4|287|287.1|286.9|287.4|287|287.1|286.8|20564
1615363540000|2021-03-10 08:05:40|||||||||2000
1615363550000|2021-03-10 08:05:50|287|286.8|287.1|286.8|287.1|286.9|287|286.8|1841
1615363560000|2021-03-10 08:06:00|287|286.9|287.5|287.3|287.5|287.3|287|286.9|7697
1615363570000|2021-03-10 08:06:10|287.6|287.4|288|287.7|288|287.7|287.6|287.4|2914
1615363580000|2021-03-10 08:06:20|287.9|287.8|287.9|287.5|287.9|287.8|287.9|287.5|1851
1615363590000|2021-03-10 08:06:30|287.8|287.4|287.7|287.5|287.8|287.5|287.7|287.4|0
1615363600000|2021-03-10 08:06:40|287.8|287.4|287.5|287.2|287.8|287.4|287.5|287.1|95
1615363610000|2021-03-10 08:06:50||287.3||287.3||287.3||287.3|70
1615363630000|2021-03-10 08:07:10|287.6|287.4|287.5|287.3|287.7|287.4|287.5|287.3|3120
1615363650000|2021-03-10 08:07:30|287.7|287.4|287.8|287.4|287.8|287.4|287.7|287.3|5962
1615363660000|2021-03-10 08:07:40|287.7||287.7||287.7||287.7||0
1615363670000|2021-03-10 08:07:50|287.6|287.3|287.8|287.4|287.8|287.4|287.6|287.3|52197
1615363680000|2021-03-10 08:08:00|287.7||287.7||287.8||287.7||0
1615363700000|2021-03-10 08:08:20|287.8|287.5|287.9|287.6|287.9|287.6|287.8|287.5|3234
1615363720000|2021-03-10 08:08:40||287.7||287.7||287.7||287.7|0
1615363730000|2021-03-10 08:08:50|288|287.8|288.1|287.9|288.1|287.9|288|287.8|7564
1615363740000|2021-03-10 08:09:00|288|287.8|288|287.7|288|287.9|288|287.7|7073
1615363750000|2021-03-10 08:09:10|288.1|287.8|288.1|287.8|288.2|288|288.1|287.8|9395
1615363760000|2021-03-10 08:09:20|288|287.7|288.1|287.8|288.1|287.8|287.9|287.7|1799
1615363770000|2021-03-10 08:09:30|288|287.7|288|287.8|288.1|287.8|287.7|287.5|15895
1615363780000|2021-03-10 08:09:40|287.9|287.9|287.9|287.7|288|287.9|287.9|287.6|4909
1615363790000|2021-03-10 08:09:50|288|287.6|287.7|287.4|288|287.6|287.6|287.3|4205
1615363800000|2021-03-10 08:10:00|287.5|287.5|287.8|287.7|287.8|287.7|287.5|287.5|5943
1615363810000|2021-03-10 08:10:10|287.9|287.8|288.2|288|288.2|288|287.9|287.8|13385
1615363820000|2021-03-10 08:10:20|288.1|287.9|288.2|287.9|288.2|287.9|288.1|287.8|2400
1615363830000|2021-03-10 08:10:30|288.1||288.1||288.1||288.1||0
1615363860000|2021-03-10 08:11:00|288|287.8|287.9|287.6|288|287.8|287.9|287.6|6835
1615363870000|2021-03-10 08:11:10||287.7||287.7||287.7||287.7|0
1615363880000|2021-03-10 08:11:20|288|287.8|288|287.8|288.1|287.8|288|287.8|7201
1615363890000|2021-03-10 08:11:30|288.1|287.7|287.9|287.7|288.1|287.8|287.9|287.7|0
1615363900000|2021-03-10 08:11:40|288|287.8|288|287.8|288|287.8|288|287.7|0
1615363920000|2021-03-10 08:12:00|287.9|287.7|288|287.8|288|287.8|287.9|287.7|1029
1615363950000|2021-03-10 08:12:30|288.1|287.9|288.1|287.9|288.1|287.9|288.1|287.9|25677
1615363960000|2021-03-10 08:12:40|||||||||250
1615363970000|2021-03-10 08:12:50|288|287.8|287.9|287.8|288|287.8|287.9|287.8|2375
1615363980000|2021-03-10 08:13:00|288|287.7|287.9|287.7|288|287.7|287.8|287.7|3189
1615363990000|2021-03-10 08:13:10|288|287.8|288|287.8|288|287.8|288|287.8|3539
1615364000000|2021-03-10 08:13:20||287.9||287.8||287.9||287.8|1454
1615364020000|2021-03-10 08:13:40|288.1|287.9|288|287.9|288.1|287.9|288|287.9|11289
1615364030000|2021-03-10 08:13:50||287.8||287.8||287.8||287.8|0
1615364040000|2021-03-10 08:14:00|288.1|287.9|288|287.9|288.1|287.9|288|287.9|6424
1615364050000|2021-03-10 08:14:10||287.8||287.9||287.9||287.8|0
1615364060000|2021-03-10 08:14:20||287.8||287.8||287.8||287.8|0
1615364070000|2021-03-10 08:14:30|287.9|287.9|287.9|287.8|287.9|287.9|287.9|287.8|2000
1615364080000|2021-03-10 08:14:40|288|287.9|288|287.8|288|287.9|287.9|287.8|2000
1615364090000|2021-03-10 08:14:50||287.9||287.9||287.9||287.9|0
1615364100000|2021-03-10 08:15:00|288.1||288||288.1||288||23673
1615364130000|2021-03-10 08:15:30|288.1|287.8|288|287.9|288.1|287.9|288|287.8|8893
1615364160000|2021-03-10 08:16:00|288.1||288||288.1||288||5096
1615364170000|2021-03-10 08:16:10|287.9|287.8|288|287.8|288|287.8|287.9|287.8|6079
1615364180000|2021-03-10 08:16:20||287.9||287.9||287.9||287.9|1200
1615364190000|2021-03-10 08:16:30||287.8||287.9||287.9||287.8|685
1615364200000|2021-03-10 08:16:40|288.1||288||288.1||288||41003
1615364210000|2021-03-10 08:16:50|||||||||300
1615364220000|2021-03-10 08:17:00|288.1||288||288.1||288||6812
1615364230000|2021-03-10 08:17:10|||||||||2771
1615364240000|2021-03-10 08:17:20|288.1||288||288.1||288||15444
1615364250000|2021-03-10 08:17:30|288.1||288||288.1||288||29045
1615364260000|2021-03-10 08:17:40|288.1|288|288.2|288.1|288.2|288.1|288.1|288|11109
1615364270000|2021-03-10 08:17:50||288||288.1||288.1||288|2500
1615364280000|2021-03-10 08:18:00|288.1|288|288.1|287.9|288.1|288|288.1|287.9|8130
1615364290000|2021-03-10 08:18:10|288.2|288|288.2|288.1|288.2|288.1|288.1|287.9|14989
1615364310000|2021-03-10 08:18:30|288.3|288.2|288.2|288.1|288.3|288.2|288.2|288.1|2708
1615364360000|2021-03-10 08:19:20|||||||||56
1615364370000|2021-03-10 08:19:30|289.1|288.2|288.5|288.4|289.1|288.8|288.5|288.2|264588
1615364380000|2021-03-10 08:19:40|288.6|288.5|288.7|288.6|288.8|288.7|288.6|288.5|14470
1615364390000|2021-03-10 08:19:50|289.1|288.5|289.3|289.1|289.4|289.2|288.9|288.5|56207
1615364400000|2021-03-10 08:20:00|289.2|289|289.2|289|289.4|289.2|289.1|288.8|22728
1615364410000|2021-03-10 08:20:10|289.1||289.1||289.2||289.1||4000
1615364420000|2021-03-10 08:20:20|289.2|288.9|289.3|289.1|289.3|289.2|289.2|288.8|21353
1615364450000|2021-03-10 08:20:50|289.4|289.2|289.4|289.2|289.4|289.2|289.3|289.1|17060
1615364460000|2021-03-10 08:21:00|289.3|289.1|289.2|289.1|289.3|289.1|289.2|289|21179
1615364470000|2021-03-10 08:21:10|289.3|289.2|289.2|288.9|289.3|289.2|289.2|288.9|18521
1615364480000|2021-03-10 08:21:20||289||289||289||289|0
1615364490000|2021-03-10 08:21:30|289.3|289.1|289.3|289.1|289.3|289.2|289.2|289.1|4200
1615364500000|2021-03-10 08:21:40|289.2||289.3||289.3||289.2||4590
1615364510000|2021-03-10 08:21:50|289.4|289.2|289.4|289.2|289.4|289.3|289.4|289.1|3962
1615364550000|2021-03-10 08:22:30||289.3||289.2||289.3||289.2|0
1615364560000|2021-03-10 08:22:40|289.5|289.3|289.7|289.5|289.7|289.6|289.5|289.3|11200
1615364570000|2021-03-10 08:22:50|289.6|289.4|289.6|289.4|289.6|289.5|289.5|289.4|25235
1615364580000|2021-03-10 08:23:00|289.7|289.5|289.7|289.5|289.7|289.5|289.7|289.5|0
1615364590000|2021-03-10 08:23:10|289.8|289.6|289.5|289.4|289.8|289.7|289.5|289.4|90476
1615364600000|2021-03-10 08:23:20|289.4|289.3|289.5|289.3|289.5|289.4|289.3|289.2|9202
1615364610000|2021-03-10 08:23:30|289.6|289.4|289.6|289.4|289.6|289.4|289.5|289.3|4261
1615364620000|2021-03-10 08:23:40|289.5|289.5|289.5|289.3|289.5|289.5|289.5|289.3|12204
1615364630000|2021-03-10 08:23:50|289.4|289.2|289.3|289.1|289.5|289.3|289.2|289|50191
1615364640000|2021-03-10 08:24:00|289.2|289.2|289.3|289.1|289.4|289.3|289.2|289.1|23945
1615364650000|2021-03-10 08:24:10|289.7|289.2|289.7|289.5|289.8|289.6|289.5|289.2|84670
1615364670000|2021-03-10 08:24:30|289.8|289.6|289.8|289.6|289.9|289.7|289.8|289.6|13695
1615364690000|2021-03-10 08:24:50|289.9|289.7|289.9|289.7|289.9|289.8|289.8|289.6|12077
1615364710000|2021-03-10 08:25:10||289.8||289.8||289.8||289.8|2000
1615364720000|2021-03-10 08:25:20||289.7||289.8||289.8||289.7|1400
1615364740000|2021-03-10 08:25:40||289.7||289.8||289.8||289.7|0
1615364750000|2021-03-10 08:25:50|||||||||5000
1615364760000|2021-03-10 08:26:00|290|289.7|289.9|289.8|290|289.8|289.8|289.7|82902
1615364770000|2021-03-10 08:26:10|290|289.9|290|289.9|290.1|290|289.9|289.7|247419
1615364780000|2021-03-10 08:26:20|290.1|290|290.5|290.4|290.5|290.4|290|289.9|46936
1615364790000|2021-03-10 08:26:30|290.6|290.3|290.5|290.4|290.6|290.4|290.5|290.3|43392
1615364800000|2021-03-10 08:26:40|||||||||500
1615364820000|2021-03-10 08:27:00|||||||||2015
1615364830000|2021-03-10 08:27:10|290.6|290.5|290.6|290.5|290.8|290.5|290.6|290.5|5000
1615364860000|2021-03-10 08:27:40||290.4||290.4||290.4||290.4|11880
1615364870000|2021-03-10 08:27:50|290.5|290.3|290.4|290.3|290.5|290.3|290.4|290.2|15017
1615364890000|2021-03-10 08:28:10|290.3|290.2|290.2|290.1|290.3|290.2|290.1|290|31419
1615364900000|2021-03-10 08:28:20|290.3|290.2|290.3|290.2|290.4|290.2|290.2|290.1|27968
1615364930000|2021-03-10 08:28:50|||||||||109
1615364940000|2021-03-10 08:29:00|290.2|290.1|290.3|290.2|290.3|290.2|290.2|290|11616
1615364950000|2021-03-10 08:29:10|290.2|290.1|290.3|290.1|290.4|290.3|290.2|290|93903
1615364960000|2021-03-10 08:29:20||290.2||290.2||290.2||290.2|0
1615364970000|2021-03-10 08:29:30||290.1||290.2||290.2||290.1|1450
1615365000000|2021-03-10 08:30:00|290.2|290.1|290.2|290.1|290.3|290.2|290.2|290.1|7828
1615365010000|2021-03-10 08:30:10||290||290||290.1||290|6075
1615365030000|2021-03-10 08:30:30||290.1||290||290.1||290|12430
1615365040000|2021-03-10 08:30:40|290.3|290.2|290.2|290.1|290.3|290.2|290.1|290|17980
1615365050000|2021-03-10 08:30:50||290||290||290||290|1688
1615365070000|2021-03-10 08:31:10|||||||||2000
1615365080000|2021-03-10 08:31:20|||||||||1
1615365090000|2021-03-10 08:31:30||290.1||290.1||290.1||290.1|192
1615365100000|2021-03-10 08:31:40|290.3||290.2||290.3||290.2||6931
1615365120000|2021-03-10 08:32:00|290.3|290.2|290.3|290.2|290.3|290.2|290.3|290.2|178
1615365130000|2021-03-10 08:32:10|290.4|290.1|290.2|290|290.4|290.2|290.2|290|23164
1615365150000|2021-03-10 08:32:30|290.1|289.9|290|289.9|290.1|289.9|290|289.8|25077
1615365160000|2021-03-10 08:32:40|||||||||1250
1615365170000|2021-03-10 08:32:50|290.1|290|290.1|289.9|290.2|290|290.1|289.9|18183
1615365180000|2021-03-10 08:33:00|290||290.1||290.1||290||500
1615365190000|2021-03-10 08:33:10|290||290||290.1||290||1214
1615365200000|2021-03-10 08:33:20||289.8||289.9||289.9||289.8|8980
1615365220000|2021-03-10 08:33:40||289.8||289.9||289.9||289.8|3291
1615365230000|2021-03-10 08:33:50||289.8||289.9||289.9||289.8|5993
1615365240000|2021-03-10 08:34:00|289.9|289.8|289.9|289.8|289.9|289.9|289.9|289.8|4702
1615365270000|2021-03-10 08:34:30|290|289.9|289.9|289.8|290|289.9|289.9|289.8|123
1615365300000|2021-03-10 08:35:00|289.8|289.7|290|289.8|290|289.8|289.8|289.7|11963
1615365310000|2021-03-10 08:35:10|289.9||290||290||289.9||1208
1615365330000|2021-03-10 08:35:30|290.1|289.9|290|289.8|290.2|290|290|289.8|20931
1615365340000|2021-03-10 08:35:40||289.9||289.9||289.9||289.9|0
1615365350000|2021-03-10 08:35:50|||||||||1855
1615365360000|2021-03-10 08:36:00|289.9|289.8|290|289.9|290|289.9|289.9|289.8|3038
1615365380000|2021-03-10 08:36:20|289.9|289.8|289.9|289.8|289.9|289.8|289.9|289.8|2720
1615365390000|2021-03-10 08:36:30||289.7||289.7||289.7||289.7|9864
1615365420000|2021-03-10 08:37:00|289.8|289.6|290|289.8|290|289.8|289.7|289.5|9952
1615365430000|2021-03-10 08:37:10|290.1|289.9|290|289.9|290.2|289.9|290|289.9|4199
1615365440000|2021-03-10 08:37:20|290.1|290|290|289.9|290.2|290|290|289.9|38379
1615365450000|2021-03-10 08:37:30|289.9|289.8|290|289.8|290|289.9|289.9|289.8|2046
1615365460000|2021-03-10 08:37:40|290.1|289.9|290|289.9|290.2|289.9|290|289.8|25573
1615365480000|2021-03-10 08:38:00|289.9|289.8|289.9|289.8|289.9|289.9|289.9|289.8|1421
1615365500000|2021-03-10 08:38:20|290|289.9|290|289.9|290|289.9|290|289.9|0
1615365510000|2021-03-10 08:38:30|290.1|290|290.3|290.1|290.3|290.1|290.1|289.9|4313
1615365530000|2021-03-10 08:38:50|290.2|289.9|290.1|289.9|290.2|290|290|289.9|101580
1615365540000|2021-03-10 08:39:00|290.2|290|290.1|290|290.2|290|290|289.9|19196
1615365550000|2021-03-10 08:39:10|290.2|290.1|290.2|290.1|290.4|290.2|290.2|290|24699
1615365570000|2021-03-10 08:39:30|290.3|290|290.4|290.2|290.4|290.2|290.2|289.9|29585
1615365590000|2021-03-10 08:39:50||290.3||290.3||290.3||290.3|0
1615365620000|2021-03-10 08:40:20|290.5|290.4|290.3|290.2|290.5|290.4|290.3|290.2|33290
1615365650000|2021-03-10 08:40:50|290.4||290.4||290.4||290.4||9086
1615365660000|2021-03-10 08:41:00|290.3|290.3|290.4|290.3|290.4|290.3|290.3|290.2|1204
1615365680000|2021-03-10 08:41:20|290.5||290.4||290.5||290.4||0
1615365710000|2021-03-10 08:41:50|290.5||290.4||290.5||290.4||900
1615365730000|2021-03-10 08:42:10|||||||||1000
1615365740000|2021-03-10 08:42:20||290.2||290.1||290.2||290.1|2417
1615365750000|2021-03-10 08:42:30|290.3|290.3|290.4|290.3|290.5|290.3|290.3|290.2|17334
1615365760000|2021-03-10 08:42:40|290.5||290.5||290.5||290.4||2103
1615365780000|2021-03-10 08:43:00|290.4|290.2|290.3|290.2|290.4|290.3|290.3|290.1|16776
1615365810000|2021-03-10 08:43:30|||||||||500
1615365850000|2021-03-10 08:44:10|290.2|290.1|290.3|290.1|290.3|290.2|290.2|290.1|11897
1615365860000|2021-03-10 08:44:20||290.2||290.2||290.2||290.2|0
1615365870000|2021-03-10 08:44:30|290.4|290.3|290.4|290.3|290.4|290.3|290.4|290.3|30195
1615365880000|2021-03-10 08:44:40|290.5||290.4||290.5||290.4||3986
1615365900000|2021-03-10 08:45:00|290.5|290.4|290.5|290.4|290.5|290.4|290.4|290.3|9491
1615365910000|2021-03-10 08:45:10|290.4|290.3|290.3|290.2|290.6|290.4|290.3|290.2|159505
1615365920000|2021-03-10 08:45:20|290.4|290.3|290.4|290.3|290.5|290.3|290.3|290.2|22915
1615365930000|2021-03-10 08:45:30|290.5|290.4|290.6|290.5|290.7|290.5|290.5|290.4|5524
1615365950000|2021-03-10 08:45:50|||||||||477
1615365990000|2021-03-10 08:46:30|290.7|290.6|290.5|290.4|290.7|290.6|290.5|290.4|22671
1615366000000|2021-03-10 08:46:40|290.4|290.3|290.3|290.2|290.4|290.3|290.3|290.2|36939
1615366010000|2021-03-10 08:46:50|290.2|290.1|290.1|290|290.2|290.2|290.1|289.9|26811
1615366020000|2021-03-10 08:47:00|290.2||290.1||290.2||290.1||23516
1615366080000|2021-03-10 08:48:00|290.2|290.1|290.2|290.1|290.3|290.1|290.2|290.1|8464
1615366110000|2021-03-10 08:48:30|290.3|290.2|290.2|290.1|290.3|290.2|290.2|290.1|15845
1615366120000|2021-03-10 08:48:40|290.3|290.2|290.3|290.2|290.5|290.4|290.3|290.2|41982
1615366130000|2021-03-10 08:48:50|290.2|290.1|290.2|290.1|290.3|290.1|290.2|290|20684
1615366140000|2021-03-10 08:49:00|290.1|290|290.2|290|290.3|290.1|290.1|289.9|25599
1615366150000|2021-03-10 08:49:10|290.1|290.1|290.1|290|290.1|290.1|290.1|289.9|11796
1615366190000|2021-03-10 08:49:50|290.2|290.1|290.1|290|290.2|290.1|290.1|290|9438
1615366250000|2021-03-10 08:50:50|290.2|290.1|290.1|290|290.3|290.1|290.1|290|16693
1615366260000|2021-03-10 08:51:00|290.2|290.1|290.2|290|290.3|290.1|290.1|290|10230
1615366280000|2021-03-10 08:51:20|290.1||290.1||290.1||290.1||1230
1615366290000|2021-03-10 08:51:30|290.2|290.1|290.1|290|290.2|290.1|290.1|290|20784
1615366310000|2021-03-10 08:51:50|290.2|290.1|290.2|290.1|290.3|290.2|290.1|290|12745
1615366320000|2021-03-10 08:52:00|290.3|290.2|290.3|290.2|290.3|290.2|290.3|290.2|500
1615366340000|2021-03-10 08:52:20|290.2|290.1|290.2|290.1|290.2|290.1|290.2|290.1|26555
1615366350000|2021-03-10 08:52:30||290||290||290||290|10681
1615366360000|2021-03-10 08:52:40|290.1||290.1||290.1||290.1||0
1615366370000|2021-03-10 08:52:50|290.2|290.1|290|289.9|290.2|290.1|290|289.9|30707
1615366380000|2021-03-10 08:53:00||289.8||289.9||289.9||289.8|4888
1615366390000|2021-03-10 08:53:10|290.1|290|290|289.9|290.1|290|290|289.9|34061
1615366410000|2021-03-10 08:53:30|290.1|290|290|289.9|290.2|290|289.9|289.8|97970
1615366420000|2021-03-10 08:53:40|290.1||290||290.1||290||6804
1615366480000|2021-03-10 08:54:40|290.1|290|290.1|289.9|290.1|290|290|289.9|40256
1615366490000|2021-03-10 08:54:50|290||290.1||290.1||290||0
1615366500000|2021-03-10 08:55:00|290||290||290||290||0
1615366510000|2021-03-10 08:55:10|290.1||290||290.1||290||2000
1615366530000|2021-03-10 08:55:30|289.9|289.8|290.2|290|290.2|290|289.9|289.8|21850
1615366540000|2021-03-10 08:55:40|290.3|290.1|290.2|290.1|290.3|290.1|290.2|290.1|1250
1615366550000|2021-03-10 08:55:50|290.1|290|290.1|289.9|290.1|290|290.1|289.9|8435
1615366560000|2021-03-10 08:56:00|290.2|290|290.2|290|290.2|290|290.2|290|448
1615366580000|2021-03-10 08:56:20|290.1|290.1|290.1|289.9|290.1|290.1|290.1|289.9|11082
1615366590000|2021-03-10 08:56:30|290.2|290|290.2|290.1|290.2|290.1|290.2|290|3230
1615366610000|2021-03-10 08:56:50|290.3||290.3||290.3||290.3||0
1615366620000|2021-03-10 08:57:00|290.4|290.2|290.5|290.3|290.5|290.3|290.3|290.2|1510
1615366630000|2021-03-10 08:57:10|290.4||290.4||290.5||290.4||1369
1615366640000|2021-03-10 08:57:20|||||||||10000
1615366660000|2021-03-10 08:57:40|290.3|290.2|290.5|290.3|290.5|290.3|290.3|290.2|29696
1615366670000|2021-03-10 08:57:50|290.4||290.5||290.5||290.4||1269
1615366680000|2021-03-10 08:58:00|290.4||290.5||290.5||290.4||7575
1615366690000|2021-03-10 08:58:10|290.4||290.5||290.5||290.4||0
1615366700000|2021-03-10 08:58:20|290.6|290.4|290.5|290.4|290.7|290.5|290.5|290.4|60558
1615366710000|2021-03-10 08:58:30|290.4|290.3|290.4|290.3|290.5|290.3|290.4|290.3|15179
1615366720000|2021-03-10 08:58:40|290.3|290.2|290.3|290.2|290.3|290.2|290.3|290.2|5592
1615366760000|2021-03-10 08:59:20|290.4|290.3|290.4|290.2|290.4|290.3|290.4|290.2|7132
1615366770000|2021-03-10 08:59:30|290.5|290.3|290.4|290.2|290.5|290.3|290.4|290.2|5024
1615366780000|2021-03-10 08:59:40|290.5|290.3|290.3|290.2|290.5|290.3|290.2|290.1|35915
1615366810000|2021-03-10 09:00:10|290.4|290.3|290.4|290.2|290.5|290.3|290.3|290.2|12195
1615366820000|2021-03-10 09:00:20|290.5|290.3|290.5|290.3|290.5|290.3|290.4|290.3|5616
1615366830000|2021-03-10 09:00:30||290.4||290.3||290.4||290.3|470
1615366840000|2021-03-10 09:00:40||290.4||290.4||290.4||290.4|2039
1615366860000|2021-03-10 09:01:00||290.3||290.3||290.4||290.3|8949
1615366870000|2021-03-10 09:01:10||290.4||290.4||290.4||290.4|0
1615366890000|2021-03-10 09:01:30|||||||||11853
1615366900000|2021-03-10 09:01:40|290.4|290.3|290.5|290.3|290.5|290.3|290.4|290.3|4422
1615366920000|2021-03-10 09:02:00|290.4||290.4||290.4||290.4||0
1615366930000|2021-03-10 09:02:10|290.5|290.4|290.4|290.3|290.5|290.4|290.4|290.3|19417
1615366980000|2021-03-10 09:03:00|290.3|290.2|290.3|290.2|290.4|290.2|290.3|290.2|4698
1615367000000|2021-03-10 09:03:20|290.4|290.3|290.4|290.2|290.5|290.3|290.3|290.2|41389
1615367010000|2021-03-10 09:03:30|290.3|290.3|290.3|290.2|290.4|290.3|290.3|290.2|2808
1615367030000|2021-03-10 09:03:50|290.4||290.3||290.4||290.3||0
1615367050000|2021-03-10 09:04:10|290.2|290.1|290.2|290.1|290.2|290.1|290.2|290.1|4383
1615367080000|2021-03-10 09:04:40|290.3|290.2|290.3|290.2|290.3|290.2|290.3|290.2|5526
1615367100000|2021-03-10 09:05:00|290.2|290.1|290.2|290.1|290.2|290.1|290.2|290.1|3053
1615367110000|2021-03-10 09:05:10||290||290.1||290.1||290|13774
1615367120000|2021-03-10 09:05:20|290.1|290|290.1|290|290.2|290.1|290.1|290|27822
1615367140000|2021-03-10 09:05:40|290.2||290.1||290.2||290.1||0
1615367160000|2021-03-10 09:06:00|290.2|290.1|290.2|290.1|290.2|290.1|290.1|290|1347
1615367170000|2021-03-10 09:06:10|290.3|290.2|290.2|290.1|290.3|290.2|290.2|290.1|10342
1615367180000|2021-03-10 09:06:20|290.3|290.2|290.2|290.1|290.3|290.2|290.2|290.1|7818
1615367210000|2021-03-10 09:06:50|290.3|290.2|290.3|290.2|290.3|290.2|290.3|290.2|4095
1615367240000|2021-03-10 09:07:20|290.4|290.3|290.4|290.3|290.4|290.3|290.4|290.3|1088
1615367250000|2021-03-10 09:07:30|290.5|290.4|290.5|290.4|290.5|290.4|290.5|290.4|6696
1615367270000|2021-03-10 09:07:50|290.6|290.5|290.6|290.5|290.6|290.5|290.6|290.5|12945
1615367280000|2021-03-10 09:08:00|290.5|290.4|290.4|290.2|290.5|290.4|290.3|290.2|35048
1615367300000|2021-03-10 09:08:20|290.3||290.4||290.4||290.3||0
1615367310000|2021-03-10 09:08:30||290.3||290.3||290.3||290.3|0
1615367320000|2021-03-10 09:08:40|290.5|290.4|290.5|290.3|290.5|290.4|290.4|290.3|4922
1615367330000|2021-03-10 09:08:50||290.4||290.4||290.4||290.4|5000
1615367340000|2021-03-10 09:09:00|290.6|290.5|290.5|290.4|290.6|290.5|290.5|290.4|43683
1615367350000|2021-03-10 09:09:10|290.7|290.3|290.6|290.5|290.7|290.5|290.6|290.3|50884
1615367360000|2021-03-10 09:09:20|290.5|290.4|290.5|290.4|290.5|290.4|290.5|290.4|9138
1615367440000|2021-03-10 09:10:40|290.6|290.5|290.6|290.5|290.6|290.5|290.5|290.4|12510
1615367450000|2021-03-10 09:10:50|290.5|290.4|290.4|290.3|290.5|290.4|290.4|290.2|35298
1615367460000|2021-03-10 09:11:00|290.3|290.2|290.3|290.2|290.4|290.2|290.2|290.1|25806
1615367470000|2021-03-10 09:11:10|290.2|290.1|290.1|290|290.3|290.1|290.1|290|24105
1615367480000|2021-03-10 09:11:20|290.2|290.1|290.1|290|290.2|290.1|290.1|290|42143
1615367490000|2021-03-10 09:11:30|||||||||1960
1615367500000|2021-03-10 09:11:40|290.2|290.1|290.6|290.5|290.7|290.6|290.2|290.1|91509
1615367510000|2021-03-10 09:11:50|290.5|290.4|290.5|290.4|290.6|290.4|290.5|290.3|15471
1615367520000|2021-03-10 09:12:00|290.6|290.5|290.6|290.5|290.6|290.5|290.6|290.5|1072
1615367530000|2021-03-10 09:12:10||290.4||290.5||290.5||290.4|6262
1615367550000|2021-03-10 09:12:30|290.7|290.6|290.7|290.6|290.7|290.6|290.7|290.6|4769
1615367560000|2021-03-10 09:12:40||290.5||290.5||290.5||290.5|7248
1615367570000|2021-03-10 09:12:50|290.8|290.6|290.6|290.5|290.8|290.6|290.6|290.5|9880
1615367580000|2021-03-10 09:13:00|290.5|290.4|290.5|290.4|290.6|290.4|290.5|290.4|0
1615367590000|2021-03-10 09:13:10|290.4|290.3|290.5|290.4|290.5|290.4|290.4|290.3|8594
1615367610000|2021-03-10 09:13:30|290.6|290.5|290.6|290.5|290.7|290.5|290.6|290.4|3411
1615367630000|2021-03-10 09:13:50||290.4||290.5||290.5||290.4|0
1615367690000|2021-03-10 09:14:50|290.7||290.6||290.7||290.6||1486
1615367750000|2021-03-10 09:15:50|290.7|290.6|290.7|290.6|290.7|290.6|290.7|290.5|1000
1615367830000|2021-03-10 09:17:10|290.8||290.7||290.8||290.7||5228
1615367850000|2021-03-10 09:17:30|290.8|290.7|290.8|290.7|290.8|290.7|290.8|290.7|2156
1615367860000|2021-03-10 09:17:40|290.9|290.8|290.9|290.8|291|290.9|290.9|290.7|3126
1615367890000|2021-03-10 09:18:10|||||||||3000
1615367910000|2021-03-10 09:18:30|291|290.9|290.9|290.8|291|290.9|290.9|290.8|34040
1615367940000|2021-03-10 09:19:00|||||||||174
1615367960000|2021-03-10 09:19:20|||||||||1999
1615367970000|2021-03-10 09:19:30|291|290.9|290.9|290.8|291|290.9|290.9|290.8|2782
1615368000000|2021-03-10 09:20:00|291|290.9|291|290.9|291|290.9|290.9|290.8|44646
1615368010000|2021-03-10 09:20:10|290.9|290.8|291|290.9|291|290.9|290.9|290.8|22774
1615368040000|2021-03-10 09:20:40|||||||||1999
1615368060000|2021-03-10 09:21:00|||||||||1288
1615368130000|2021-03-10 09:22:10|290.9|290.8|290.9|290.8|290.9|290.8|290.9|290.8|44349
1615368140000|2021-03-10 09:22:20|||||||||5460
1615368210000|2021-03-10 09:23:30|||||||||298
1615368240000|2021-03-10 09:24:00|290.8|290.7|290.8|290.6|290.8|290.7|290.7|290.6|15300
1615368250000|2021-03-10 09:24:10|290.7||290.7||290.7||290.7||0
1615368300000|2021-03-10 09:25:00|290.6|290.5|290.6|290.5|290.7|290.5|290.6|290.5|9648
1615368310000|2021-03-10 09:25:10|290.5|290.4|290.5|290.4|290.6|290.5|290.5|290.4|11267
1615368330000|2021-03-10 09:25:30|290.4|290.3|290.5|290.4|290.5|290.4|290.4|290.3|5362
1615368360000|2021-03-10 09:26:00|290.6|290.5|290.5|290.4|290.6|290.5|290.5|290.4|5529
1615368410000|2021-03-10 09:26:50|290.4|290.3|290.3|290.2|290.5|290.4|290.3|290.2|16309
1615368430000|2021-03-10 09:27:10|290.4|290.3|290.3|290.2|290.4|290.3|290.3|290.2|7605
1615368450000|2021-03-10 09:27:30|290.2|290.1|290.2|290.1|290.2|290.2|290.2|290.1|17307
1615368460000|2021-03-10 09:27:40|||||||||2053
1615368470000|2021-03-10 09:27:50|290.3|290.2|290.4|290.3|290.4|290.3|290.3|290.2|22223
1615368490000|2021-03-10 09:28:10|290.5|290.2|290.3|290.1|290.5|290.3|290.3|290.1|14779
1615368510000|2021-03-10 09:28:30|290.2|290.2|290.2|290|290.2|290.2|290.1|290|20929
1615368520000|2021-03-10 09:28:40|290.1||290.1||290.1||290.1||0
1615368550000|2021-03-10 09:29:10|||||||||500
1615368570000|2021-03-10 09:29:30|290|289.9|289.9|289.8|290.1|289.9|289.9|289.8|99551
1615368580000|2021-03-10 09:29:40|290|289.9|290|289.8|290|289.9|289.8|289.7|74977
1615368590000|2021-03-10 09:29:50|289.9|289.7|289.8|289.7|290|289.8|289.8|289.7|26955
1615368600000|2021-03-10 09:30:00|289.9|289.8|289.9|289.8|290|289.9|289.9|289.8|23472
1615368610000|2021-03-10 09:30:10|290|289.9|290|289.8|290|289.9|290|289.8|2516
1615368620000|2021-03-10 09:30:20|290.1|289.9|290.1|290|290.2|290|290|289.9|12575
1615368630000|2021-03-10 09:30:30|290|289.9|290|289.9|290|289.9|290|289.9|3882
1615368640000|2021-03-10 09:30:40|289.9|289.8|290|289.8|290|289.9|289.9|289.8|3284
1615368650000|2021-03-10 09:30:50|289.9||290||290||289.9||0
1615368660000|2021-03-10 09:31:00|289.9||289.9||289.9||289.9||0
1615368680000|2021-03-10 09:31:20|||||||||2827
1615368700000|2021-03-10 09:31:40|290|289.9|290|289.8|290|289.9|289.9|289.8|1962
1615368710000|2021-03-10 09:31:50|289.9|289.9|290|289.8|290|289.9|289.9|289.8|2500
1615368720000|2021-03-10 09:32:00|289.9||289.9||290||289.9||0
1615368730000|2021-03-10 09:32:10|290||290||290||290||2748
1615368740000|2021-03-10 09:32:20|289.9||289.9||290||289.9||0
1615368750000|2021-03-10 09:32:30|289.8|289.7|289.9|289.7|289.9|289.8|289.8|289.7|17511
1615368760000|2021-03-10 09:32:40||289.8||289.8||289.8||289.7|2825
1615368790000|2021-03-10 09:33:10|289.8|289.7|289.8|289.7|289.8|289.7|289.8|289.7|6046
1615368810000|2021-03-10 09:33:30|289.9|289.8|289.7|289.6|289.9|289.8|289.7|289.6|6514
1615368820000|2021-03-10 09:33:40|289.8|289.7|289.8|289.7|289.9|289.7|289.8|289.7|3659
1615368870000|2021-03-10 09:34:30|289.7|289.6|289.7|289.6|289.7|289.6|289.7|289.6|5760
1615368880000|2021-03-10 09:34:40||289.5||289.6||289.6||289.5|2461
1615368890000|2021-03-10 09:34:50|289.6|289.5|289.7|289.6|289.7|289.6|289.6|289.5|1236
1615368900000|2021-03-10 09:35:00|289.8|289.5|289.6|289.5|289.8|289.5|289.6|289.5|35735
1615368910000|2021-03-10 09:35:10|289.7|289.6|289.7|289.6|289.7|289.6|289.7|289.6|3313
1615368920000|2021-03-10 09:35:20|289.8||289.7||289.8||289.7||0
1615368930000|2021-03-10 09:35:30|289.6|289.5|289.7|289.5|289.7|289.6|289.6|289.5|11522
1615368950000|2021-03-10 09:35:50||289.6||289.6||289.6||289.6|0
1615368970000|2021-03-10 09:36:10|289.8|289.7|289.8|289.7|289.8|289.7|289.8|289.7|2127
1615368990000|2021-03-10 09:36:30|289.9|289.6|289.9|289.7|289.9|289.7|289.9|289.6|8375
1615369000000|2021-03-10 09:36:40|289.8||289.9||289.9||289.8||0
1615369010000|2021-03-10 09:36:50|289.8|289.8|289.8|289.7|289.8|289.8|289.8|289.7|3315
1615369040000|2021-03-10 09:37:20|289.9|289.8|290|289.8|290|289.8|289.9|289.8|1452
1615369050000|2021-03-10 09:37:30||289.9||289.9||289.9||289.9|0
1615369060000|2021-03-10 09:37:40|290.1|290|290.1|290|290.1|290|290.1|290|2155
1615369070000|2021-03-10 09:37:50|290.2|290.1|290.2|290.1|290.2|290.1|290.1|290|1281
1615369080000|2021-03-10 09:38:00|||||||||100
1615369110000|2021-03-10 09:38:30|290.3|290.2|290.3|290.2|290.3|290.2|290.3|290.1|7761
1615369140000|2021-03-10 09:39:00|290.2|290.1|290.3|290.1|290.3|290.2|290.2|290.1|11237
1615369150000|2021-03-10 09:39:10||290.2||290.1||290.2||290.1|0
1615369170000|2021-03-10 09:39:30||290.2||290.2||290.2||290.2|0
1615369210000|2021-03-10 09:40:10|290.2|290.1|290.2|290.1|290.3|290.1|290.2|290.1|4653
1615369230000|2021-03-10 09:40:30|290.1|290|290|289.9|290.1|290|290|289.9|34045
1615369240000|2021-03-10 09:40:40||289.8||289.8||289.8||289.8|3066
1615369260000|2021-03-10 09:41:00||289.9||289.9||289.9||289.9|0
1615369280000|2021-03-10 09:41:20||289.8||289.8||289.9||289.8|3245
1615369290000|2021-03-10 09:41:30|289.9||290||290||289.9||7869
1615369300000|2021-03-10 09:41:40|289.9||290||290||289.9||0
1615369310000|2021-03-10 09:41:50|290.1|289.9|290.1|290|290.2|290|290.1|289.9|13238
1615369320000|2021-03-10 09:42:00|290|289.9|290.1|290|290.1|290|290|289.8|12934
1615369330000|2021-03-10 09:42:10|290.2|290.1|290.1|290|290.2|290.1|290.1|290|4424
1615369360000|2021-03-10 09:42:40|290|289.9|289.9|289.8|290|289.9|289.9|289.8|21394
1615369370000|2021-03-10 09:42:50|290|289.9|290|289.8|290|289.9|290|289.8|2063
1615369420000|2021-03-10 09:43:40|289.9||290||290||289.9||0
1615369430000|2021-03-10 09:43:50||289.9||289.8||289.9||289.8|0
1615369450000|2021-03-10 09:44:10|||||||||1400
1615369470000|2021-03-10 09:44:30||289.9||289.9||289.9||289.9|0
1615369490000|2021-03-10 09:44:50|289.9|289.8|289.9|289.8|290|289.9|289.9|289.8|12375
1615369500000|2021-03-10 09:45:00|290||290||290||290||2612
1615369530000|2021-03-10 09:45:30||289.9||289.9||289.9||289.9|0
1615369560000|2021-03-10 09:46:00|289.9|289.8|290|289.9|290|289.9|289.9|289.8|23804
1615369600000|2021-03-10 09:46:40|289.9|289.8|290|289.8|290|289.8|289.9|289.8|1917
1615369630000|2021-03-10 09:47:10|289.9||289.9||289.9||289.9||0
1615369670000|2021-03-10 09:47:50|290|289.9|290|289.9|290|289.9|290|289.8|990
1615369690000|2021-03-10 09:48:10|289.9|289.8|289.9|289.8|290|289.9|289.9|289.7|55490
1615369700000|2021-03-10 09:48:20|289.8|289.7|289.9|289.8|289.9|289.8|289.8|289.7|8094
1615369740000|2021-03-10 09:49:00|290|289.9|289.9|289.8|290|289.9|289.9|289.8|854
1615369750000|2021-03-10 09:49:10|290||290||290||290||1536
1615369760000|2021-03-10 09:49:20||289.9||289.9||289.9||289.8|0
1615369780000|2021-03-10 09:49:40||289.8||289.8||289.8||289.8|0
1615369790000|2021-03-10 09:49:50||289.9||289.9||289.9||289.8|4
1615369920000|2021-03-10 09:52:00|289.9|289.8|289.9|289.8|290|289.9|289.9|289.8|41546
1615369990000|2021-03-10 09:53:10|290|289.9|289.9|289.8|290|289.9|289.9|289.8|8254
1615370000000|2021-03-10 09:53:20|||||||||5000
1615370010000|2021-03-10 09:53:30|290|289.9|289.9|289.8|290|289.9|289.9|289.8|9600
1615370020000|2021-03-10 09:53:40|290|289.9|289.9|289.8|290|289.9|289.9|289.8|1714
1615370030000|2021-03-10 09:53:50|290||289.9||290||289.9||1873
1615370040000|2021-03-10 09:54:00|||||||||19000
1615370080000|2021-03-10 09:54:40|290|289.9|290|289.9|290|289.9|290|289.9|18817
1615370100000|2021-03-10 09:55:00|290.1||290||290.1||290||16797
1615370160000|2021-03-10 09:56:00|289.9|289.8|289.9|289.8|289.9|289.8|289.9|289.8|23207
1615370210000|2021-03-10 09:56:50|289.8|289.7|289.8|289.7|289.8|289.7|289.8|289.7|8360
1615370270000|2021-03-10 09:57:50|||||||||7960
1615370320000|2021-03-10 09:58:40|||||||||3050
1615370340000|2021-03-10 09:59:00|289.9|289.6|289.8|289.6|289.9|289.7|289.7|289.6|124686
1615370350000|2021-03-10 09:59:10|289.7|289.7|289.8|289.6|289.8|289.7|289.7|289.6|2514
1615370360000|2021-03-10 09:59:20|289.7||289.7||289.7||289.7||0
1615370450000|2021-03-10 10:00:50|||||||||9955
1615370470000|2021-03-10 10:01:10|289.6|289.5|289.7|289.6|289.7|289.6|289.6|289.4|24850
1615370480000|2021-03-10 10:01:20|289.6|289.5|289.7|289.5|289.7|289.6|289.6|289.4|11254
1615370490000|2021-03-10 10:01:30|289.6||289.7||289.7||289.6||0
1615370510000|2021-03-10 10:01:50|289.6|289.4|289.6|289.5|289.6|289.5|289.5|289.4|9184
1615370520000|2021-03-10 10:02:00|289.5|289.4|289.6|289.5|289.6|289.5|289.5|289.4|2378
1615370560000|2021-03-10 10:02:40|||||||||1
1615370610000|2021-03-10 10:03:30|289.5|289.4|289.5|289.4|289.5|289.4|289.5|289.4|9694
1615370640000|2021-03-10 10:04:00|289.6|289.5|289.6|289.5|289.6|289.5|289.6|289.5|1086
1615370650000|2021-03-10 10:04:10|289.7||289.7||289.7||289.7||127
1615370660000|2021-03-10 10:04:20|289.6||289.7||289.7||289.6||2000
1615370670000|2021-03-10 10:04:30||289.6||289.6||289.6||289.6|0
1615370680000|2021-03-10 10:04:40|289.8|289.7|289.8|289.6|289.8|289.7|289.7|289.6|2000
1615370700000|2021-03-10 10:05:00|289.7|289.5|289.6|289.5|289.7|289.6|289.6|289.5|17690
1615370720000|2021-03-10 10:05:20|289.5|289.4|289.6|289.5|289.6|289.5|289.5|289.4|4934
1615370830000|2021-03-10 10:07:10|289.7|289.6|289.6|289.5|289.7|289.6|289.6|289.5|9260
1615370840000|2021-03-10 10:07:20|||||||||2581
1615371040000|2021-03-10 10:10:40|289.7|289.6|289.8|289.7|289.8|289.7|289.7|289.6|26518
1615371050000|2021-03-10 10:10:50|||||||||16967
1615371070000|2021-03-10 10:11:10|289.7|289.6|289.6|289.5|289.7|289.6|289.6|289.5|33219
1615371080000|2021-03-10 10:11:20|289.5|289.4|289.4|289.3|289.5|289.4|289.4|289.3|39836
1615371090000|2021-03-10 10:11:30|289.5|289.4|289.6|289.5|289.7|289.6|289.4|289.4|37759
1615371160000|2021-03-10 10:12:40|289.5|289.4|289.5|289.4|289.5|289.4|289.5|289.4|13049
1615371210000|2021-03-10 10:13:30|289.6|289.5|289.6|289.5|289.7|289.6|289.6|289.5|15644
1615371400000|2021-03-10 10:16:40|289.7|289.6|289.6|289.5|289.7|289.6|289.6|289.5|6124
1615371450000|2021-03-10 10:17:30|289.7|289.6|289.6|289.5|289.7|289.6|289.6|289.5|9172
1615371520000|2021-03-10 10:18:40|||||||||100
1615371530000|2021-03-10 10:18:50|289.7|289.6|289.8|289.6|289.8|289.7|289.6|289.5|17321
1615371610000|2021-03-10 10:20:10|289.9|289.7|289.7|289.6|289.9|289.7|289.7|289.6|30847
1615371620000|2021-03-10 10:20:20|289.8|289.7|289.7|289.6|289.8|289.7|289.7|289.6|8684
1615371630000|2021-03-10 10:20:30|289.8|289.7|289.7|289.6|289.8|289.7|289.7|289.6|6422
1615371640000|2021-03-10 10:20:40|289.8|289.7|289.7|289.6|289.8|289.7|289.7|289.6|3242
1615371650000|2021-03-10 10:20:50|||||||||1710
1615371680000|2021-03-10 10:21:20|289.8|289.7|289.8|289.6|289.9|289.8|289.8|289.6|48162
1615371690000|2021-03-10 10:21:30|289.7|289.7|289.7|289.6|289.8|289.7|289.7|289.6|102863
1615371700000|2021-03-10 10:21:40|289.8|289.7|290|289.9|290|289.9|289.7|289.6|167377
1615371710000|2021-03-10 10:21:50|289.9|289.8|290.4|290.3|290.4|290.3|289.9|289.8|99267
1615371720000|2021-03-10 10:22:00|290.5|290.4|290.6|290.5|290.6|290.5|290.5|290.4|12066
1615371730000|2021-03-10 10:22:10|||||||||10000
1615371740000|2021-03-10 10:22:20|290.7|290.6|290.8|290.7|290.8|290.7|290.7|290.6|13026
1615371760000|2021-03-10 10:22:40|290.9|290.8|290.8|290.7|290.9|290.8|290.8|290.7|8489
1615371800000|2021-03-10 10:23:20|290.9|290.8|290.7|290.6|291|290.8|290.7|290.5|126495
1615371810000|2021-03-10 10:23:30|290.6|290.5|290.7|290.6|290.7|290.6|290.6|290.5|0
1615371820000|2021-03-10 10:23:40|290.6|290.5|290.5|290.4|290.6|290.5|290.5|290.4|4109
1615371830000|2021-03-10 10:23:50|290.4|290.3|290.6|290.4|290.7|290.5|290.4|290.3|26544
1615371850000|2021-03-10 10:24:10||290.5||290.5||290.5||290.5|0
1615371880000|2021-03-10 10:24:40|||||||||4237
1615371890000|2021-03-10 10:24:50|290.7|290.6|290.8|290.7|290.8|290.7|290.7|290.6|3231
1615371900000|2021-03-10 10:25:00|290.9|290.8|290.9|290.8|290.9|290.8|290.9|290.8|1501
1615371920000|2021-03-10 10:25:20|291|290.9|290.9|290.8|291|290.9|290.9|290.8|48789
1615371930000|2021-03-10 10:25:30|291|290.9|291|290.9|291|290.9|290.9|290.8|16452
1615371940000|2021-03-10 10:25:40|||||||||30
1615371950000|2021-03-10 10:25:50|291.1|291|291.1|291|291.2|291|291|291|56713
1615371970000|2021-03-10 10:26:10|291.2||291.1||291.2||291.1||1597
1615372010000|2021-03-10 10:26:50|291.2||291.1||291.2||291.1||2681
1615372050000|2021-03-10 10:27:30|291|290.9|290.9|290.8|291|290.9|290.9|290.7|41373
1615372060000|2021-03-10 10:27:40|291|290.9|291.1|290.9|291.1|290.9|291|290.9|25445
1615372070000|2021-03-10 10:27:50||291||291||291||291|0
1615372100000|2021-03-10 10:28:20|291|290.9|291.1|290.9|291.1|291|291|290.9|8791
1615372110000|2021-03-10 10:28:30||291||291||291||291|0
1615372130000|2021-03-10 10:28:50|||||||||5950
1615372180000|2021-03-10 10:29:40|||||||||1500
1615372210000|2021-03-10 10:30:10|291.2|291.1|291.3|291.1|291.3|291.1|291.2|291.1|3535
1615372220000|2021-03-10 10:30:20||291.2||291.2||291.2||291.2|0
1615372230000|2021-03-10 10:30:30|291.4|291.3|291.6|291.5|291.7|291.5|291.4|291.3|16948
1615372240000|2021-03-10 10:30:40|291.7|291.6|291.7|291.6|291.7|291.6|291.7|291.5|2795
1615372260000|2021-03-10 10:31:00|291.8|291.7|291.8|291.7|292|291.8|291.8|291.6|73207
1615372290000|2021-03-10 10:31:30|||||||||10300
1615372300000|2021-03-10 10:31:40|291.7|291.6|291.8|291.6|292|291.8|291.7|291.6|50308
1615372310000|2021-03-10 10:31:50||291.7||291.7||291.7||291.7|0
1615372340000|2021-03-10 10:32:20|291.9|291.8|291.8|291.7|292|291.9|291.8|291.6|90903
1615372350000|2021-03-10 10:32:30|291.9|291.8|292|291.8|292|291.9|291.8|291.8|3920
1615372400000|2021-03-10 10:33:20|291.9|291.9|292|291.9|292|291.9|291.9|291.8|11894
1615372470000|2021-03-10 10:34:30|291.9|291.8|292|291.9|292|291.9|291.9|291.8|45080
1615372490000|2021-03-10 10:34:50|292.1|292|292|291.8|292.1|292|291.9|291.8|126676
1615372500000|2021-03-10 10:35:00||291.9||291.9||291.9||291.9|0
1615372550000|2021-03-10 10:35:50|291.9|291.8|291.9|291.8|291.9|291.8|291.9|291.8|10060
1615372560000|2021-03-10 10:36:00|292|291.9|292|291.9|292|291.9|291.9|291.8|2080
1615372570000|2021-03-10 10:36:10|||||||||7057
1615372590000|2021-03-10 10:36:30|292.1|292|292.1|291.9|292.1|292|292|291.9|20367
1615372610000|2021-03-10 10:36:50|292||292||292||292||0
1615372630000|2021-03-10 10:37:10|292.1|292|292.1|292|292.2|292.1|292.1|292|23886
1615372640000|2021-03-10 10:37:20|||||||||1500
1615372650000|2021-03-10 10:37:30|292|291.9|292|291.9|292|291.9|292|291.9|30577
1615372660000|2021-03-10 10:37:40|||||||||3700
1615372680000|2021-03-10 10:38:00|292.1|292|292.1|292|292.1|292|292.1|291.9|11459
1615372700000|2021-03-10 10:38:20||291.9||292||292||291.9|1635
1615372710000|2021-03-10 10:38:30||291.9||292||292||291.9|0
1615372720000|2021-03-10 10:38:40|||||||||1538
1615372740000|2021-03-10 10:39:00|||||||||500
1615372750000|2021-03-10 10:39:10|||||||||3000
1615372760000|2021-03-10 10:39:20|||||||||10000
1615372790000|2021-03-10 10:39:50|292|291.9|292|291.9|292.1|292|292|291.9|52137
1615372800000|2021-03-10 10:40:00|292.1|292|292.1|292|292.1|292|292.1|291.9|3953
1615372830000|2021-03-10 10:40:30|292.2|292.1|292.3|292.2|292.3|292.2|292.2|292.1|48197
1615372840000|2021-03-10 10:40:40|292.2|292.1|292.2|292.1|292.3|292.2|292.2|292.1|29010
1615372890000|2021-03-10 10:41:30|292.3|292.2|292.2|292.1|292.3|292.2|292.2|292.1|16629
1615372900000|2021-03-10 10:41:40|292.1|292|292.2|292.1|292.2|292.1|292.1|292|30344
1615372910000|2021-03-10 10:41:50|292.3|292.2|292.2|292.1|292.3|292.2|292.2|292.1|37905
1615372930000|2021-03-10 10:42:10|||||||||1000
1615372940000|2021-03-10 10:42:20|||||||||3042
1615372960000|2021-03-10 10:42:40|||||||||2000
1615372990000|2021-03-10 10:43:10|292.3|292.2|292.4|292.3|292.5|292.4|292.3|292.2|21677
1615373000000|2021-03-10 10:43:20|||||||||3123
1615373040000|2021-03-10 10:44:00|292.3|292.2|292.3|292.2|292.3|292.2|292.3|292.2|55306
1615373050000|2021-03-10 10:44:10|||||||||2150
1615373060000|2021-03-10 10:44:20|292.4|292.3|292.1|292|292.4|292.3|292.1|292|36710
1615373070000|2021-03-10 10:44:30|292.2|292.1|292.1|292|292.2|292.1|292.1|292|132428
1615373080000|2021-03-10 10:44:40|292|291.9|292|291.9|292|291.9|292|291.8|21281
1615373090000|2021-03-10 10:44:50||291.8||291.9||291.9||291.8|0
1615373130000|2021-03-10 10:45:30|291.9|291.8|291.6|291.5|291.9|291.8|291.6|291.5|29294
1615373140000|2021-03-10 10:45:40|291.7|291.6|291.7|291.6|291.7|291.6|291.7|291.6|690
1615373160000|2021-03-10 10:46:00|291.8|291.7|291.8|291.7|291.8|291.7|291.8|291.6|7324
1615373180000|2021-03-10 10:46:20|291.9|291.8|291.9|291.8|291.9|291.8|291.9|291.8|15904
1615373190000|2021-03-10 10:46:30|292||291.9||292||291.9||2140
1615373200000|2021-03-10 10:46:40|292||292||292||292||0
1615373210000|2021-03-10 10:46:50|291.9||292||292||291.9||1697
1615373240000|2021-03-10 10:47:20||291.9||291.9||291.9||291.9|1855
1615373250000|2021-03-10 10:47:30|292.1|292|292.1|291.9|292.1|292|292.1|291.9|6533
1615373260000|2021-03-10 10:47:40|292||292||292||292||0
1615373270000|2021-03-10 10:47:50|292.1|292|292|291.9|292.1|292|292|291.9|3218
1615373320000|2021-03-10 10:48:40|291.9|291.8|292|291.9|292|291.9|291.9|291.8|50340
1615373390000|2021-03-10 10:49:50|292.1|292|292.1|292|292.2|292|292.1|292|3327
1615373400000|2021-03-10 10:50:00|||||||||12870
1615373460000|2021-03-10 10:51:00|292|291.9|292.1|292|292.1|292|292|291.9|54073
1615373480000|2021-03-10 10:51:20|292|291.9|292|291.9|292|291.9|292|291.9|5763
1615373500000|2021-03-10 10:51:40|292.1|292|292.1|292|292.1|292|292.1|292|5136
1615373510000|2021-03-10 10:51:50|292|291.9|292|291.9|292.1|292|292|291.9|15000
1615373520000|2021-03-10 10:52:00|292.1||292||292.1||292||2274
1615373550000|2021-03-10 10:52:30|292.1||292||292.1||292||0
1615373570000|2021-03-10 10:52:50|292.1||292||292.1||292||5000
1615373590000|2021-03-10 10:53:10|292.1|292|292|291.9|292.1|292|292|291.9|22882
1615373600000|2021-03-10 10:53:20|292.1|292|292.2|292|292.2|292|292.1|292|7326
1615373610000|2021-03-10 10:53:30||292.1||292.1||292.1||292|1733
1615373620000|2021-03-10 10:53:40|292.3|292.2|292.2|292.1|292.3|292.2|292.1|292|18062
1615373630000|2021-03-10 10:53:50|292.3|292.2|292.2|292.1|292.3|292.2|292.2|292.1|2794
1615373640000|2021-03-10 10:54:00|||||||||3003
1615373670000|2021-03-10 10:54:30|292.3|292.2|292.4|292.3|292.5|292.4|292.3|292.2|15168
1615373700000|2021-03-10 10:55:00|292.3|292.2|292.3|292.2|292.4|292.3|292.2|292.1|35995
1615373740000|2021-03-10 10:55:40|292.4|292.3|292.4|292.3|292.4|292.3|292.4|292.2|1568
1615373750000|2021-03-10 10:55:50|292.3|292.2|292.4|292.3|292.4|292.3|292.3|292.2|34290
1615373770000|2021-03-10 10:56:10|292.5|292.4|292.5|292.4|292.5|292.4|292.5|292.3|7204
1615373780000|2021-03-10 10:56:20|292.4|292.3|292.4|292.3|292.4|292.3|292.4|292.3|21036
1615373790000|2021-03-10 10:56:30|292.5|292.4|292.5|292.4|292.5|292.4|292.5|292.4|6870
1615373800000|2021-03-10 10:56:40|292.6|292.5|292.6|292.5|292.6|292.5|292.5|292.4|34406
1615373810000|2021-03-10 10:56:50|292.7|292.6|292.7|292.6|292.7|292.6|292.7|292.6|2129
1615373820000|2021-03-10 10:57:00|292.8|292.7|292.8|292.7|292.8|292.7|292.8|292.7|0
1615373830000|2021-03-10 10:57:10|292.9|292.6|292.9|292.8|292.9|292.8|292.9|292.6|27042
1615373850000|2021-03-10 10:57:30|293|292.9|293|292.9|293|292.9|293|292.9|47025
1615373860000|2021-03-10 10:57:40|292.9|292.8|292.9|292.8|293|292.9|292.9|292.8|28133
1615373870000|2021-03-10 10:57:50|292.8|292.7|292.8|292.7|292.8|292.7|292.8|292.6|6568
1615373880000|2021-03-10 10:58:00|292.7|292.6|292.7|292.5|292.8|292.7|292.6|292.5|13334
1615373890000|2021-03-10 10:58:10|292.6|292.6|292.6|292.5|292.6|292.6|292.6|292.5|4757
1615373900000|2021-03-10 10:58:20|292.5|292.4|292.5|292.4|292.5|292.4|292.5|292.4|3888
1615373910000|2021-03-10 10:58:30|292.6|292.5|292.6|292.5|292.6|292.5|292.6|292.5|2778
1615373920000|2021-03-10 10:58:40|292.7|292.6|292.8|292.6|292.8|292.6|292.7|292.6|25198
1615373930000|2021-03-10 10:58:50|292.7|292.7|292.7|292.6|292.9|292.8|292.7|292.6|25762
1615373940000|2021-03-10 10:59:00|292.6|292.5|292.7|292.6|292.7|292.6|292.6|292.5|10129
1615373950000|2021-03-10 10:59:10|292.6|292.5|292.6|292.4|292.6|292.5|292.5|292.4|7082
1615373960000|2021-03-10 10:59:20||292.5||292.5||292.5||292.5|0
1615374010000|2021-03-10 11:00:10|292.5|292.4|292.3|292.1|292.5|292.4|292.3|292.1|16700
1615374020000|2021-03-10 11:00:20|292.2||292.2||292.2||292.2||0
1615374030000|2021-03-10 11:00:30|292.3|292.2|292.4|292.2|292.4|292.2|292.3|292.2|4682
1615374040000|2021-03-10 11:00:40|292.3||292.3||292.3||292.3||0
1615374050000|2021-03-10 11:00:50|292.5|292.3|292.3|292.2|292.7|292.5|292.3|292.2|92752
1615374060000|2021-03-10 11:01:00|292.6|292.3|292.6|292.4|292.6|292.5|292.5|292.3|46502
1615374070000|2021-03-10 11:01:10||292.5||292.5||292.5||292.5|0
1615374080000|2021-03-10 11:01:20|292.7||292.6||292.7||292.6||10325
1615374100000|2021-03-10 11:01:40|292.5|292.4|292.4|292.2|292.5|292.4|292.4|292.2|6963
1615374110000|2021-03-10 11:01:50|292.5|292.3|292.6|292.5|292.6|292.5|292.4|292.3|14635
1615374120000|2021-03-10 11:02:00|||||||||2500
1615374150000|2021-03-10 11:02:30||292.4||292.5||292.5||292.4|6115
1615374180000|2021-03-10 11:03:00|||||||||1810
1615374200000|2021-03-10 11:03:20|292.7||292.6||292.7||292.6||6064
1615374250000|2021-03-10 11:04:10|||||||||2000
1615374280000|2021-03-10 11:04:40||292.4||292.5||292.5||292.4|20318
1615374290000|2021-03-10 11:04:50|292.7||292.6||292.7||292.6||13642
1615374300000|2021-03-10 11:05:00|292.7||292.6||292.7||292.6||5441
1615374310000|2021-03-10 11:05:10|292.5|292.4|292.5|292.4|292.5|292.4|292.4|292.3|12747
1615374340000|2021-03-10 11:05:40|||||||||500
1615374350000|2021-03-10 11:05:50|292.4|292.3|292.3|292.2|292.4|292.3|292.3|292.2|21511
1615374380000|2021-03-10 11:06:20|292.2|292.1|292.3|292.2|292.3|292.2|292.2|292.1|32902
1615374400000|2021-03-10 11:06:40|292.2|292.1|292.1|292|292.2|292.1|292.1|292|8279
1615374420000|2021-03-10 11:07:00|||||||||3740
1615374440000|2021-03-10 11:07:20|292.2|292.1|292.3|292.1|292.3|292.1|292.2|292.1|14261
1615374450000|2021-03-10 11:07:30|292.4|292.2|292.4|292.2|292.4|292.2|292.3|292.2|0
1615374460000|2021-03-10 11:07:40|292.5|292.3|292.5|292.3|292.5|292.3|292.5|292.2|0
1615374470000|2021-03-10 11:07:50|292.4||292.4||292.4||292.4||1245
1615374480000|2021-03-10 11:08:00|292.3|292.2|292.2|292.1|292.3|292.2|292.2|292.1|7660
1615374490000|2021-03-10 11:08:10|292.3|292.2|292.3|292.2|292.3|292.2|292.3|292.2|1446
1615374510000|2021-03-10 11:08:30|292.4||292.4||292.4||292.4||0
1615374520000|2021-03-10 11:08:40|292.3||292.3||292.3||292.3||0
1615374540000|2021-03-10 11:09:00|292.2|292.1|292.1|292|292.2|292.1|292.1|292|82536
1615374550000|2021-03-10 11:09:10|292|291.9|292|291.9|292.1|292|292|291.9|7002
1615374570000|2021-03-10 11:09:30|292.1|292|292.1|292|292.1|292|292.1|291.9|9823
1615374580000|2021-03-10 11:09:40|292|291.9|292|291.8|292|291.9|292|291.8|11563
1615374590000|2021-03-10 11:09:50||291.9||291.9||291.9||291.9|0
1615374600000|2021-03-10 11:10:00|291.9|291.8|291.9|291.8|291.9|291.8|291.9|291.8|6128
1615374650000|2021-03-10 11:10:50|292|291.9|292.1|292|292.1|292|292|291.9|11247
1615374660000|2021-03-10 11:11:00|||||||||435
1615374670000|2021-03-10 11:11:10|292.2|292.1|292.1|292|292.2|292.1|292.1|292|6827
1615374720000|2021-03-10 11:12:00|292|291.9|292|291.9|292|291.9|291.9|291.8|25509
1615374740000|2021-03-10 11:12:20|292.1|292|292.1|292|292.1|292|292.1|292|3491
1615374770000|2021-03-10 11:12:50|292.2|292.1|292.2|292.1|292.2|292.1|292.2|292|3480
1615374810000|2021-03-10 11:13:30|||||||||6050
1615374900000|2021-03-10 11:15:00|292.1|292|292.2|292.1|292.2|292.1|292.1|292|23534
1615374930000|2021-03-10 11:15:30|||||||||6000
1615374980000|2021-03-10 11:16:20|||||||||4683
1615375020000|2021-03-10 11:17:00|292.1|292|292|291.9|292.2|292.1|292|291.9|16830
1615375070000|2021-03-10 11:17:50|||||||||8800
1615375120000|2021-03-10 11:18:40|||||||||314
1615375140000|2021-03-10 11:19:00|||||||||11
1615375150000|2021-03-10 11:19:10|292.1|291.8|292.3|292.2|292.3|292.2|292.1|291.8|88680
1615375160000|2021-03-10 11:19:20|292.2|292.1|292.2|292.1|292.2|292.1|292.2|292.1|5077
1615375210000|2021-03-10 11:20:10|292.4|292.3|292.2|292.1|292.4|292.3|292.2|292.1|64253
1615375220000|2021-03-10 11:20:20|292.1|292|292.2|292.1|292.2|292.1|292.1|292|8111
1615375240000|2021-03-10 11:20:40|292.1|292|292|291.9|292.2|292|292|291.8|16394
1615375250000|2021-03-10 11:20:50|292.2|292.1|292.1|292|292.2|292.1|292.1|292|45057
1615375270000|2021-03-10 11:21:10|292|291.9|292|291.9|292|291.9|292|291.9|1350
1615375280000|2021-03-10 11:21:20|292.1|292|292.1|292|292.1|292|292.1|292|2959
1615375320000|2021-03-10 11:22:00|292|291.9|292|291.9|292|291.9|292|291.9|17664
1615375340000|2021-03-10 11:22:20|291.9|291.8|291.9|291.7|292|291.9|291.8|291.7|8770
1615375380000|2021-03-10 11:23:00|291.8||291.9||291.9||291.8||0
1615375420000|2021-03-10 11:23:40||291.8||291.8||291.8||291.8|0
1615375470000|2021-03-10 11:24:30|292|291.9|292|291.9|292|291.9|292|291.8|11501
1615375510000|2021-03-10 11:25:10|292.1|292|292|291.9|292.1|292|292|291.9|6209
1615375540000|2021-03-10 11:25:40|291.9|291.8|292|291.8|292|291.9|291.9|291.7|33444
1615375550000|2021-03-10 11:25:50||291.9||291.9||291.9||291.8|1370
1615375600000|2021-03-10 11:26:40|291.9|291.8|291.9|291.8|291.9|291.8|291.9|291.7|7962
1615375610000|2021-03-10 11:26:50|291.8|291.7|291.9|291.8|291.9|291.8|291.8|291.7|740
1615375630000|2021-03-10 11:27:10|291.8|291.7|291.8|291.7|291.9|291.8|291.7|291.6|3557
1615375640000|2021-03-10 11:27:20|291.7|291.6|291.7|291.5|291.7|291.6|291.7|291.5|86
1615375660000|2021-03-10 11:27:40|291.6|291.6|291.6|291.5|291.6|291.6|291.6|291.5|4035
1615375670000|2021-03-10 11:27:50|291.5|291.4|291.6|291.4|291.6|291.4|291.5|291.4|5043
1615375680000|2021-03-10 11:28:00||291.5||291.5||291.5||291.5|0
1615375690000|2021-03-10 11:28:10|291.7||291.7||291.7||291.7||0
1615375700000|2021-03-10 11:28:20||291.6||291.6||291.6||291.6|0
1615375750000|2021-03-10 11:29:10|291.8|291.7|291.8|291.7|291.8|291.7|291.8|291.6|3254
1615375770000|2021-03-10 11:29:30|291.9||291.9||291.9||291.9||0
1615375820000|2021-03-10 11:30:20|291.8|291.6|291.7|291.6|291.8|291.7|291.7|291.6|19290
1615375870000|2021-03-10 11:31:10|291.6|291.5|291.6|291.5|291.6|291.5|291.6|291.4|13951
1615375880000|2021-03-10 11:31:20|291.5|291.4|291.6|291.5|291.6|291.5|291.5|291.4|4644
1615375970000|2021-03-10 11:32:50|291.5|291.4|291.5|291.4|291.6|291.5|291.5|291.4|9418
1615375980000|2021-03-10 11:33:00|||||||||703
1615375990000|2021-03-10 11:33:10|||||||||705
1615376000000|2021-03-10 11:33:20|291.6|291.5|291.6|291.5|291.6|291.5|291.5|291.4|1037
1615376010000|2021-03-10 11:33:30|||||||||1250
1615376020000|2021-03-10 11:33:40|291.5|291.4|291.5|291.4|291.6|291.4|291.5|291.4|1741
1615376050000|2021-03-10 11:34:10|291.6|291.5|291.6|291.5|291.7|291.5|291.6|291.4|44501
1615376060000|2021-03-10 11:34:20|||||||||25
1615376070000|2021-03-10 11:34:30|291.7|291.6|291.6|291.5|291.7|291.6|291.6|291.5|8426
1615376080000|2021-03-10 11:34:40|291.7||291.7||291.7||291.7||700
1615376090000|2021-03-10 11:34:50||291.6||291.6||291.6||291.6|0
1615376110000|2021-03-10 11:35:10|||||||||1040
1615376120000|2021-03-10 11:35:20|||||||||1000
1615376130000|2021-03-10 11:35:30|291.8||291.7||291.8||291.7||795
1615376180000|2021-03-10 11:36:20|291.6|291.5|291.5|291.4|291.6|291.5|291.5|291.4|10110
1615376190000|2021-03-10 11:36:30|||||||||160
1615376280000|2021-03-10 11:38:00|291.4|291.3|291.5|291.4|291.6|291.5|291.4|291.3|13093
1615376290000|2021-03-10 11:38:10|291.8|291.5|291.5|291.4|291.8|291.6|291.5|291.4|62400
1615376300000|2021-03-10 11:38:20|291.4|291.3|291.4|291.3|291.4|291.3|291.4|291.3|719
1615376330000|2021-03-10 11:38:50|291.3|291.2|291.2|291.1|291.4|291.3|291.2|291.1|13535
1615376350000|2021-03-10 11:39:10|||||||||1695
1615376370000|2021-03-10 11:39:30|291.3|291.2|291.2|291.1|291.3|291.2|291.2|291.1|9559
1615376380000|2021-03-10 11:39:40|291.3|291.2|291.2|291.1|291.3|291.2|291.2|291.1|5091
1615376390000|2021-03-10 11:39:50|291.3|291.2|291.3|291.2|291.3|291.2|291.3|291.2|4266
1615376410000|2021-03-10 11:40:10|291.4||291.3||291.4||291.3||1080
1615376440000|2021-03-10 11:40:40|291.4||291.3||291.4||291.3||706
1615376460000|2021-03-10 11:41:00|||||||||1000
1615376500000|2021-03-10 11:41:40|291.2|291.1|291.2|291.1|291.3|291.2|291.2|291.1|20435
1615376520000|2021-03-10 11:42:00||291||291.1||291.1||291|695
1615376550000|2021-03-10 11:42:30|||||||||40
1615376560000|2021-03-10 11:42:40|||||||||750
1615376570000|2021-03-10 11:42:50||291||291||291||291|4019
1615376580000|2021-03-10 11:43:00|291.1||291.1||291.2||291.1||0
1615376590000|2021-03-10 11:43:10|291|290.9|291|290.9|291|290.9|291|290.8|30307
1615376600000|2021-03-10 11:43:20|290.9|290.8|290.9|290.7|291|290.9|290.8|290.7|4301
1615376620000|2021-03-10 11:43:40|290.8||290.9||290.9||290.8||0
1615376630000|2021-03-10 11:43:50|290.8||290.8||290.9||290.8||11938
1615376650000|2021-03-10 11:44:10|||||||||7050
1615376660000|2021-03-10 11:44:20|290.9|290.8|290.8|290.7|290.9|290.8|290.8|290.6|14053
1615376690000|2021-03-10 11:44:50|290.7|290.6|290.7|290.6|290.7|290.6|290.7|290.6|736
1615376700000|2021-03-10 11:45:00|290.6|290.5|290.6|290.5|290.6|290.5|290.6|290.5|2173
1615376720000|2021-03-10 11:45:20|290.5|290.4|290.4|290.3|290.5|290.4|290.4|290.3|6076
1615376730000|2021-03-10 11:45:30|290.3|290.2|290.3|290.2|290.3|290.2|290.3|290.2|3756
1615376740000|2021-03-10 11:45:40|||||||||700
1615376800000|2021-03-10 11:46:40|290.4|290.3|290.3|290.2|290.4|290.3|290.3|290.2|10791
1615376860000|2021-03-10 11:47:40|||||||||2300
1615376910000|2021-03-10 11:48:30|290.5|290.4|290.5|290.3|290.6|290.4|290.4|290.3|15847
1615376920000|2021-03-10 11:48:40|290.6|290.4|290.6|290.5|290.6|290.5|290.6|290.3|8236
1615376930000|2021-03-10 11:48:50|290.7|290.4|290.7|290.6|290.7|290.6|290.7|290.4|5420
1615376940000|2021-03-10 11:49:00|290.6|290.5|290.6|290.4|290.6|290.5|290.5|290.4|3426
1615376950000|2021-03-10 11:49:10|290.5|290.3|290.4|290.3|290.5|290.3|290.4|290.3|8161
1615376960000|2021-03-10 11:49:20|290.3|290.2|290.4|290.3|290.4|290.3|290.3|290.2|30931
1615376970000|2021-03-10 11:49:30|290.5|290.4|290.5|290.3|290.5|290.4|290.5|290.3|3231
1615376980000|2021-03-10 11:49:40|290.6|290.4|290.5|290.4|290.6|290.5|290.5|290.3|13443
1615376990000|2021-03-10 11:49:50|290.6|290.5|290.6|290.5|290.7|290.6|290.6|290.5|9230
1615377030000|2021-03-10 11:50:30|290.5|290.4|290.5|290.4|290.5|290.4|290.5|290.4|4399
1615377120000|2021-03-10 11:52:00|290.6|290.5|290.6|290.5|290.7|290.5|290.6|290.5|5651
1615377140000|2021-03-10 11:52:20|290.5|290.4|290.5|290.4|290.5|290.4|290.5|290.4|10374
1615377170000|2021-03-10 11:52:50|290.6|290.5|290.6|290.5|290.7|290.5|290.6|290.5|4989
1615377190000|2021-03-10 11:53:10|||||||||500
1615377230000|2021-03-10 11:53:50|290.5|290.4|290.5|290.4|290.5|290.4|290.5|290.4|6861
1615377250000|2021-03-10 11:54:10|290.6|290.5|290.5|290.4|290.6|290.5|290.5|290.4|6452
1615377270000|2021-03-10 11:54:30|290.6|290.5|290.6|290.5|290.6|290.5|290.6|290.5|1978
1615377280000|2021-03-10 11:54:40|290.7|290.6|290.5|290.4|290.8|290.6|290.4|290.2|62274
1615377290000|2021-03-10 11:54:50|290.4|290.3|290.3|290.2|290.4|290.3|290.3|290.2|7529
1615377300000|2021-03-10 11:55:00|290.4|290.3|290.3|290.1|290.4|290.3|290.2|290.1|19794
1615377310000|2021-03-10 11:55:10|290.4|290.2|290.4|290.3|290.4|290.3|290.4|290.2|5893
1615377360000|2021-03-10 11:56:00|290.5|290.4|290.5|290.4|290.6|290.5|290.5|290.3|6843
1615377370000|2021-03-10 11:56:10|||||||||1394
1615377460000|2021-03-10 11:57:40|||||||||1
1615377560000|2021-03-10 11:59:20|290.4|290.3|290.4|290.3|290.4|290.3|290.4|290.3|5879
1615377600000|2021-03-10 12:00:00|||||||||1
1615377660000|2021-03-10 12:01:00|290.5|290.4|290.8|290.7|290.8|290.7|290.5|290.4|91756
1615377670000|2021-03-10 12:01:10|291|290.9|290.9|290.8|291|290.9|290.9|290.7|44142
1615377680000|2021-03-10 12:01:20|290.8|290.7|290.8|290.7|290.8|290.7|290.8|290.7|3024
1615377690000|2021-03-10 12:01:30|||||||||185
1615377700000|2021-03-10 12:01:40|290.7|290.6|290.7|290.6|290.7|290.6|290.7|290.6|2465
1615377720000|2021-03-10 12:02:00|290.8|290.7|290.8|290.6|290.8|290.7|290.7|290.6|4056
1615377750000|2021-03-10 12:02:30|290.7||290.7||290.7||290.7||0
1615377820000|2021-03-10 12:03:40|290.6|290.5|290.6|290.5|290.6|290.5|290.6|290.4|9841
1615377830000|2021-03-10 12:03:50|290.5|290.4|290.6|290.5|290.6|290.5|290.5|290.4|7676
1615377840000|2021-03-10 12:04:00||290.4||290.5||290.5||290.4|0
1615377850000|2021-03-10 12:04:10|290.7||290.6||290.7||290.6||0
1615377860000|2021-03-10 12:04:20|290.7|290.6|290.8|290.7|290.9|290.7|290.7|290.6|9473
1615377870000|2021-03-10 12:04:30|290.9|290.8|290.9|290.8|290.9|290.8|290.8|290.7|32292
1615377880000|2021-03-10 12:04:40|291|290.9|291|290.9|291|290.9|291|290.9|0
1615377890000|2021-03-10 12:04:50|291.1|291|291.1|291|291.1|291|291.1|291|38
1615377900000|2021-03-10 12:05:00|291.2||291.2||291.2||291.2||0
1615377910000|2021-03-10 12:05:10||291.1||291.1||291.1||291.1|0
1615377920000|2021-03-10 12:05:20|||||||||375
1615377950000|2021-03-10 12:05:50|291.3|291.2|291.4|291.3|291.5|291.4|291.3|291.2|7646
1615377960000|2021-03-10 12:06:00|291.5||291.4||291.5||291.4||0
1615377970000|2021-03-10 12:06:10|291.5||291.5||291.5||291.5||0
1615377980000|2021-03-10 12:06:20|291.6|291.4|291.6|291.4|291.6|291.4|291.5|291.4|0
1615377990000|2021-03-10 12:06:30||291.5||291.4||291.5||291.4|796
1615378000000|2021-03-10 12:06:40|291.7|291.5|291.7|291.5|291.7|291.5|291.7|291.5|0
1615378020000|2021-03-10 12:07:00|291.6||291.7||291.7||291.6||0
1615378040000|2021-03-10 12:07:20|291.9|291.6|291.8|291.7|291.9|291.8|291.8|291.6|15147
1615378070000|2021-03-10 12:07:50|291.7|291.6|291.8|291.6|291.8|291.6|291.7|291.6|10837
1615378160000|2021-03-10 12:09:20|291.7|291.4|291.4|291.2|291.7|291.4|291.3|291.2|37451
1615378170000|2021-03-10 12:09:30|291.3|291.3|291.4|291.3|291.4|291.3|291.3|291.2|4641
1615378180000|2021-03-10 12:09:40|291.3|291.2|291.3|291.2|291.3|291.3|291.3|291.2|2796
1615378200000|2021-03-10 12:10:00|291.4|291.3|291.5|291.4|291.5|291.4|291.3|291.2|4928
1615378240000|2021-03-10 12:10:40||291.3||291.3||291.3||291.3|2704
1615378250000|2021-03-10 12:10:50||291.4||291.4||291.4||291.4|0
1615378300000|2021-03-10 12:11:40|291.4|291.3|291.5|291.4|291.5|291.4|291.4|291.3|2849
1615378310000|2021-03-10 12:11:50|291.4|291.3|291.4|291.3|291.4|291.3|291.4|291.3|2380
1615378320000|2021-03-10 12:12:00|291.5|291.4|291.5|291.4|291.5|291.4|291.5|291.4|0
1615378330000|2021-03-10 12:12:10||291.3||291.3||291.4||291.3|3945
1615378360000|2021-03-10 12:12:40|291.4||291.4||291.4||291.4||0
1615378390000|2021-03-10 12:13:10|291.3|291.2|291.4|291.2|291.4|291.3|291.3|291.2|3221
1615378400000|2021-03-10 12:13:20||291.3||291.3||291.3||291.2|0
1615378420000|2021-03-10 12:13:40|291.5|291.4|291.5|291.4|291.5|291.4|291.5|291.3|4069
1615378440000|2021-03-10 12:14:00|||||||||15
1615378500000|2021-03-10 12:15:00|291.6|291.5|291.5|291.4|291.6|291.5|291.4|291.3|40350
1615378510000|2021-03-10 12:15:10|291.4|291.3|291.4|291.3|291.4|291.3|291.4|291.3|1043
1615378530000|2021-03-10 12:15:30|291.5|291.4|291.7|291.5|291.7|291.5|291.5|291.4|3043
1615378540000|2021-03-10 12:15:40||291.6||291.6||291.6||291.6|0
1615378580000|2021-03-10 12:16:20|291.8||291.8||291.8||291.8||0
1615378590000|2021-03-10 12:16:30|291.7||291.7||291.7||291.7||0
1615378600000|2021-03-10 12:16:40|291.8|291.5|291.6|291.5|291.8|291.5|291.6|291.5|6874
1615378610000|2021-03-10 12:16:50|291.7|291.6|291.6|291.5|291.7|291.6|291.6|291.5|50
1615378620000|2021-03-10 12:17:00|291.7|291.6|291.8|291.6|291.9|291.8|291.7|291.6|17544
1615378630000|2021-03-10 12:17:10||291.7||291.7||291.7||291.7|0
1615378640000|2021-03-10 12:17:20|291.9|291.8|291.9|291.8|291.9|291.8|291.9|291.8|0
1615378650000|2021-03-10 12:17:30||291.7||291.8||291.8||291.7|4872
1615378660000|2021-03-10 12:17:40|291.8|291.7|291.8|291.7|291.9|291.7|291.8|291.7|843
1615378670000|2021-03-10 12:17:50|291.9|291.8|291.9|291.8|291.9|291.8|291.9|291.8|1734
1615378690000|2021-03-10 12:18:10|291.8|291.7|291.9|291.7|291.9|291.7|291.8|291.7|969
1615378700000|2021-03-10 12:18:20|291.8|291.8|291.8|291.7|291.9|291.8|291.8|291.7|6395
1615378720000|2021-03-10 12:18:40|291.7|291.6|291.7|291.6|291.7|291.6|291.7|291.6|4589
1615378780000|2021-03-10 12:19:40|291.6|291.5|291.6|291.5|291.7|291.6|291.6|291.5|3217
1615378790000|2021-03-10 12:19:50|291.7|291.6|291.7|291.6|291.7|291.6|291.7|291.6|2782
1615378810000|2021-03-10 12:20:10|291.8|291.7|291.8|291.7|291.8|291.7|291.8|291.7|877
1615378820000|2021-03-10 12:20:20|291.9|291.8|291.9|291.8|291.9|291.8|291.9|291.8|2795
1615378830000|2021-03-10 12:20:30|291.8|291.7|291.8|291.7|291.8|291.7|291.8|291.7|2634
1615378850000|2021-03-10 12:20:50|291.9|291.8|291.8|291.7|291.9|291.8|291.8|291.7|1105
1615378930000|2021-03-10 12:22:10|291.9|291.8|291.8|291.7|291.9|291.8|291.8|291.7|5111
1615378960000|2021-03-10 12:22:40|291.7|291.6|291.7|291.6|291.7|291.6|291.7|291.6|22158
1615378980000|2021-03-10 12:23:00||291.5||291.6||291.6||291.5|0
1615379000000|2021-03-10 12:23:20|291.6|291.5|291.6|291.5|291.7|291.6|291.6|291.5|3570
1615379020000|2021-03-10 12:23:40|291.7|291.6|291.7|291.6|291.7|291.6|291.7|291.5|9658
1615379030000|2021-03-10 12:23:50|||||||||835
1615379040000|2021-03-10 12:24:00|291.6|291.5|291.7|291.6|291.7|291.6|291.6|291.5|3603
1615379080000|2021-03-10 12:24:40|291.6|291.5|291.6|291.5|291.6|291.5|291.6|291.5|1770
1615379100000|2021-03-10 12:25:00|291.7|291.6|291.7|291.6|291.7|291.6|291.7|291.6|2074
1615379110000|2021-03-10 12:25:10|291.6|291.5|291.7|291.6|291.7|291.6|291.6|291.5|2917
1615379120000|2021-03-10 12:25:20|291.6|291.5|291.7|291.6|291.7|291.6|291.6|291.5|2000
1615379130000|2021-03-10 12:25:30|291.6|291.5|291.7|291.6|291.7|291.6|291.6|291.5|2580
1615379150000|2021-03-10 12:25:50|291.8|291.7|291.7|291.6|291.8|291.7|291.7|291.6|6741
1615379230000|2021-03-10 12:27:10|291.8|291.5|291.9|291.8|292|291.8|291.8|291.5|42949
1615379260000|2021-03-10 12:27:40|291.8|291.7|291.8|291.7|291.8|291.7|291.8|291.7|7379
1615379300000|2021-03-10 12:28:20|291.7|291.6|291.7|291.5|291.8|291.6|291.7|291.5|24821
1615379310000|2021-03-10 12:28:30|291.6||291.6||291.7||291.6||0
1615379430000|2021-03-10 12:30:30|291.7|291.6|291.7|291.6|291.7|291.6|291.7|291.5|2856
1615379520000|2021-03-10 12:32:00|291.8||291.7||291.8||291.7||0
1615379540000|2021-03-10 12:32:20|291.6|291.5|291.6|291.5|291.7|291.6|291.6|291.5|13578
1615379560000|2021-03-10 12:32:40|||||||||1
1615379590000|2021-03-10 12:33:10|291.7|291.6|291.7|291.6|291.7|291.6|291.7|291.5|7476
1615379600000|2021-03-10 12:33:20|||||||||2600
1615379610000|2021-03-10 12:33:30|||||||||1400
1615379700000|2021-03-10 12:35:00|291.8|291.7|291.7|291.6|291.8|291.7|291.7|291.6|9921
1615379830000|2021-03-10 12:37:10|291.8|291.7|291.8|291.7|291.9|291.7|291.7|291.6|22995
1615379870000|2021-03-10 12:37:50|291.9|291.8|291.9|291.8|291.9|291.8|291.9|291.7|9154
1615379890000|2021-03-10 12:38:10|291.8|291.7|291.8|291.7|291.8|291.7|291.8|291.7|13176
1615379940000|2021-03-10 12:39:00|291.7|291.6|291.7|291.6|291.7|291.6|291.7|291.6|5424
1615379960000|2021-03-10 12:39:20|291.6|291.5|291.7|291.5|291.7|291.5|291.6|291.5|11789
1615379980000|2021-03-10 12:39:40||291.6||291.6||291.6||291.6|0
1615379990000|2021-03-10 12:39:50|291.6|291.5|291.5|291.4|291.7|291.5|291.5|291.4|10584
1615380020000|2021-03-10 12:40:20|291.6|291.5|291.6|291.5|291.6|291.5|291.6|291.5|8337
1615380130000|2021-03-10 12:42:10|||||||||1352
1615380200000|2021-03-10 12:43:20|291.5|291.4|291.5|291.4|291.5|291.4|291.5|291.4|21070
1615380260000|2021-03-10 12:44:20|291.6|291.5|291.6|291.5|291.7|291.5|291.5|291.4|12951
1615380270000|2021-03-10 12:44:30|291.5|291.4|291.5|291.4|291.6|291.4|291.5|291.4|4433
1615380280000|2021-03-10 12:44:40|291.4|291.3|291.4|291.3|291.4|291.3|291.4|291.3|2207
1615380310000|2021-03-10 12:45:10|291.5|291.4|291.5|291.3|291.5|291.4|291.4|291.3|62703
1615380320000|2021-03-10 12:45:20||291.4||291.4||291.4||291.4|0
1615380410000|2021-03-10 12:46:50|291.6|291.5|291.6|291.5|291.6|291.5|291.6|291.5|1710
1615380440000|2021-03-10 12:47:20|291.7|291.6|291.7|291.5|291.8|291.7|291.7|291.5|64357
1615380450000|2021-03-10 12:47:30|291.6|291.6|291.7|291.6|291.7|291.6|291.6|291.5|36562
1615380470000|2021-03-10 12:47:50|291.8|291.7|291.9|291.8|291.9|291.8|291.8|291.7|1167
1615380480000|2021-03-10 12:48:00|292|291.9|292|291.9|292|291.9|292|291.9|2517
1615380490000|2021-03-10 12:48:10|291.9|291.8|291.9|291.8|291.9|291.9|291.9|291.8|6300
1615380500000|2021-03-10 12:48:20|291.8|291.7|291.7|291.5|291.9|291.7|291.7|291.5|10860
1615380520000|2021-03-10 12:48:40|291.6|291.4|291.6|291.4|291.6|291.4|291.6|291.4|3582
1615380540000|2021-03-10 12:49:00|291.7|291.5|291.7|291.5|291.7|291.5|291.7|291.5|0
1615380700000|2021-03-10 12:51:40|291.6|291.6|291.7|291.6|291.8|291.7|291.6|291.6|5883
1615380740000|2021-03-10 12:52:20|291.8|291.7|291.7|291.6|291.8|291.7|291.7|291.6|2224
1615380780000|2021-03-10 12:53:00|||||||||725
1615380810000|2021-03-10 12:53:30|291.6|291.5|291.6|291.5|291.7|291.6|291.6|291.5|40107
1615380860000|2021-03-10 12:54:20|291.5|291.4|291.5|291.4|291.6|291.5|291.5|291.4|6045
1615380960000|2021-03-10 12:56:00|291.4|291.3|291.5|291.4|291.5|291.4|291.4|291.3|16827
1615380970000|2021-03-10 12:56:10|291.4|291.3|291.5|291.4|291.5|291.4|291.4|291.3|4338
1615380980000|2021-03-10 12:56:20|291.4|291.3|291.5|291.3|291.5|291.3|291.4|291.3|2765
1615380990000|2021-03-10 12:56:30||291.4||291.4||291.4||291.4|0
1615381010000|2021-03-10 12:56:50|||||||||10001
1615381040000|2021-03-10 12:57:20|291.6|291.5|291.6|291.5|291.6|291.5|291.6|291.5|10372
1615381080000|2021-03-10 12:58:00|291.7|291.6|291.5|291.4|291.7|291.6|291.5|291.4|15328
1615381090000|2021-03-10 12:58:10|291.6|291.5|291.5|291.4|291.7|291.5|291.5|291.4|75884
1615381130000|2021-03-10 12:58:50|291.6|291.5|291.7|291.5|291.7|291.6|291.6|291.5|7690
1615381150000|2021-03-10 12:59:10|291.6|291.6|291.6|291.5|291.7|291.6|291.6|291.5|3488
1615381210000|2021-03-10 13:00:10|||||||||9
1615381220000|2021-03-10 13:00:20|291.7|291.6|291.7|291.6|291.7|291.6|291.7|291.5|1480
1615381270000|2021-03-10 13:01:10|291.6|291.5|291.7|291.6|291.7|291.6|291.6|291.5|14889
1615381300000|2021-03-10 13:01:40||291.5||291.5||291.5||291.5|20692
1615381310000|2021-03-10 13:01:50||291.6||291.6||291.6||291.5|1505
1615381390000|2021-03-10 13:03:10|||||||||1
1615381430000|2021-03-10 13:03:50|291.6|291.5|291.6|291.5|291.7|291.6|291.6|291.5|14005
1615381440000|2021-03-10 13:04:00||291.4||291.5||291.5||291.4|1173
1615381460000|2021-03-10 13:04:20|291.5|291.4|291.5|291.4|291.5|291.4|291.5|291.4|2398
1615381530000|2021-03-10 13:05:30|291.6|291.5|291.5|291.4|291.6|291.5|291.5|291.4|22364
1615381550000|2021-03-10 13:05:50|291.6|291.5|291.6|291.5|291.6|291.5|291.6|291.5|6563
1615381560000|2021-03-10 13:06:00|291.7|291.6|291.6|291.5|291.7|291.6|291.6|291.5|4434
1615381610000|2021-03-10 13:06:50|291.5|291.4|291.5|291.4|291.5|291.4|291.5|291.4|41051
1615381740000|2021-03-10 13:09:00|291.4|291.3|291.5|291.4|291.5|291.4|291.4|291.3|34707
1615381800000|2021-03-10 13:10:00|291.4|291.3|291.4|291.3|291.4|291.3|291.4|291.3|6856
1615381810000|2021-03-10 13:10:10|||||||||5000
1615381830000|2021-03-10 13:10:30|291.3|291.2|291.4|291.3|291.4|291.3|291.3|291.2|4071
1615381850000|2021-03-10 13:10:50|291.5|291.4|291.5|291.4|291.5|291.4|291.5|291.4|6302
1615381890000|2021-03-10 13:11:30|||||||||2904
1615381930000|2021-03-10 13:12:10|291.4|291.3|291.4|291.3|291.4|291.3|291.4|291.3|2789
1615381940000|2021-03-10 13:12:20|291.3|291.2|291.3|291.2|291.3|291.2|291.3|291.2|3021
1615381980000|2021-03-10 13:13:00||291.1||291.2||291.2||291.1|11405
1615381990000|2021-03-10 13:13:10|291.2|291.1|291.2|291.1|291.3|291.2|291.2|291.1|5101
1615382010000|2021-03-10 13:13:30|291.3|291.2|291.3|291.2|291.3|291.2|291.3|291.1|5954
1615382030000|2021-03-10 13:13:50|291.4|291.3|291.4|291.2|291.4|291.3|291.3|291.2|4860
1615382040000|2021-03-10 13:14:00|291.3|291.1|291|290.9|291.3|291.1|291|290.9|29578
1615382050000|2021-03-10 13:14:10|291.1|291|291.1|290.9|291.1|291|291.1|290.9|5234
1615382060000|2021-03-10 13:14:20|291|291|291|290.9|291.1|291|291|290.9|280
1615382070000|2021-03-10 13:14:30|291.1||291||291.1||291||4851
1615382110000|2021-03-10 13:15:10|290.9|290.8|290.9|290.8|290.9|290.8|290.9|290.8|5873
1615382130000|2021-03-10 13:15:30|291|290.9|291|290.9|291|290.9|291|290.9|5860
1615382160000|2021-03-10 13:16:00||290.8||290.8||290.8||290.8|3118
1615382170000|2021-03-10 13:16:10|290.9||290.9||290.9||290.9||0
1615382200000|2021-03-10 13:16:40|291.1|290.9|291.1|291|291.1|291|291|290.9|26790
1615382210000|2021-03-10 13:16:50|291|290.9|291|290.9|291|290.9|291|290.9|21378
1615382270000|2021-03-10 13:17:50|291.1|291|291.2|291.1|291.2|291.1|291|290.9|14166
1615382320000|2021-03-10 13:18:40|291.3|291.2|291.3|291.2|291.3|291.2|291.3|291.1|3321
1615382340000|2021-03-10 13:19:00|291.2|291.1|291.2|291.1|291.3|291.1|291.2|291.1|7886
1615382360000|2021-03-10 13:19:20|291.3|291.2|291.3|291.1|291.3|291.2|291.3|291.1|0
1615382380000|2021-03-10 13:19:40|291.2||291.2||291.2||291.2||0
1615382480000|2021-03-10 13:21:20|291.3|291.2|291.3|291.2|291.4|291.2|291.3|291.1|16647
1615382490000|2021-03-10 13:21:30|291.4|291.1|291.4|291.3|291.4|291.3|291.3|291.1|20678
1615382500000|2021-03-10 13:21:40|291.5|291.4|291.5|291.4|291.5|291.4|291.5|291.4|2797
1615382550000|2021-03-10 13:22:30||291.3||291.4||291.4||291.3|5958
1615382560000|2021-03-10 13:22:40||291.3||291.4||291.4||291.3|3335
1615382570000|2021-03-10 13:22:50||291.3||291.3||291.3||291.3|126
1615382580000|2021-03-10 13:23:00|291.4|291.2|291.4|291.2|291.4|291.3|291.3|291.2|20340
1615382590000|2021-03-10 13:23:10|291.3||291.3||291.4||291.3||0
1615382640000|2021-03-10 13:24:00|291.2|291.1|291.2|291.1|291.2|291.1|291|290.9|33214
1615382650000|2021-03-10 13:24:10||291||291.1||291.1||291|2108
1615382660000|2021-03-10 13:24:20|||||||||3149
1615382700000|2021-03-10 13:25:00|291.1|291|291.1|291|291.1|291|291.1|290.9|7487
1615382710000|2021-03-10 13:25:10||290.9||291||291||290.9|0
1615382750000|2021-03-10 13:25:50|291|290.9|291|290.9|291.1|291|291|290.9|13082
1615382760000|2021-03-10 13:26:00|||||||||2484
1615382780000|2021-03-10 13:26:20|291.1|291|291.1|291|291.1|291|291.1|291|11528
1615382800000|2021-03-10 13:26:40|||||||||2500
1615382810000|2021-03-10 13:26:50|291.2|291.1|291.2|291.1|291.2|291.1|291.2|291.1|3812
1615382830000|2021-03-10 13:27:10||291||291||291.1||291|7930
1615382840000|2021-03-10 13:27:20|291.1|291.1|291.1|290.9|291.2|291.1|291|290.8|35287
1615382850000|2021-03-10 13:27:30|291|290.8|291.1|290.9|291.1|290.9|291|290.8|6483
1615382860000|2021-03-10 13:27:40|291|290.8|291|290.9|291|290.9|290.9|290.8|11264
1615382870000|2021-03-10 13:27:50|||||||||2500
1615382880000|2021-03-10 13:28:00|291.1|291|291.1|291|291.1|291|291.1|291|0
1615382890000|2021-03-10 13:28:10|||||||||1984
1615382900000|2021-03-10 13:28:20||290.9||290.9||291||290.9|6308
1615382920000|2021-03-10 13:28:40|291|290.8|291|290.8|291|290.9|291|290.8|16501
1615382930000|2021-03-10 13:28:50|290.9|290.9|290.9|290.8|290.9|290.9|290.9|290.7|52
1615382950000|2021-03-10 13:29:10||290.7||290.7||290.8||290.7|2373
1615382960000|2021-03-10 13:29:20||290.8||290.8||290.8||290.8|0
1615382970000|2021-03-10 13:29:30|291|290.9|291|290.9|291|290.9|291|290.8|2818
1615382990000|2021-03-10 13:29:50|291.1|291|291.1|291|291.1|291|291.1|291|3917
1615383000000|2021-03-10 13:30:00|291.2|291.1|291.5|291.3|291.5|291.3|291.1|291.1|16180
1615383010000|2021-03-10 13:30:10|291.4||291.5||291.5||291.4||0
1615383030000|2021-03-10 13:30:30|291.4|291.2|291.4|291.2|291.5|291.3|291.4|291.2|5040
1615383040000|2021-03-10 13:30:40||291.3||291.3||291.3||291.3|0
1615383050000|2021-03-10 13:30:50|291.5|291.4|291.5|291.4|291.5|291.4|291.5|291.4|686
1615383070000|2021-03-10 13:31:10|291.6|291.5|291.6|291.4|291.6|291.5|291.6|291.4|8255
1615383080000|2021-03-10 13:31:20|291.5|291.3|291.5|291.3|291.5|291.4|291.5|291.3|8063
1615383090000|2021-03-10 13:31:30||291.4||291.3||291.4||291.3|0
1615383100000|2021-03-10 13:31:40||291.4||291.4||291.4||291.4|0
1615383110000|2021-03-10 13:31:50|291.4|291.3|291.4|291.3|291.4|291.3|291.4|291.3|1921
1615383140000|2021-03-10 13:32:20|291.5|291.4|291.6|291.5|291.6|291.5|291.5|291.4|7387
1615383150000|2021-03-10 13:32:30|291.5|291.4|291.6|291.4|291.6|291.4|291.5|291.4|54
1615383170000|2021-03-10 13:32:50|291.5|291.3|291.5|291.3|291.5|291.4|291.4|291.3|3714
1615383190000|2021-03-10 13:33:10|291.4|291.2|291.3|291.2|291.4|291.3|291.3|291.1|8277
1615383200000|2021-03-10 13:33:20|291.4|291.1|291.4|291.2|291.4|291.3|291.4|291.1|688
1615383210000|2021-03-10 13:33:30||291.3||291.2||291.3||291.2|0
1615383230000|2021-03-10 13:33:50|291.3||291.3||291.3||291.3||0
1615383240000|2021-03-10 13:34:00|291.4||291.3||291.4||291.3||1997
1615383260000|2021-03-10 13:34:20|291.4||291.3||291.4||291.3||0
1615383270000|2021-03-10 13:34:30|291.2|291.1|291.4|291.2|291.4|291.2|291.2|291|23487
1615383280000|2021-03-10 13:34:40|291.3||291.3||291.3||291.3||0
1615383290000|2021-03-10 13:34:50|291.2|291.1|291.3|291.2|291.3|291.2|291.2|291.1|1260
1615383300000|2021-03-10 13:35:00|291.2|291.1|291.3|291.2|291.3|291.2|291.2|291.1|1647
1615383320000|2021-03-10 13:35:20|291.4|291.3|291.2|291.1|291.4|291.3|291.1|291|36998
1615383330000|2021-03-10 13:35:30|291.1|291|291.1|291|291.1|291|291.1|290.9|2004
1615383350000|2021-03-10 13:35:50|291.2|291.1|291.1|290.9|291.3|291.1|291.1|290.9|9129
1615383360000|2021-03-10 13:36:00|291.2|291|291.1|291|291.2|291|291.1|291|4424
1615383370000|2021-03-10 13:36:10|291.2|291.1|291.2|291.1|291.2|291.1|291.2|291|3319
1615383390000|2021-03-10 13:36:30|291.1|290.9|291.2|291.1|291.2|291.1|291|290.9|12757
1615383400000|2021-03-10 13:36:40|291.3|291.2|291.2|291.1|291.3|291.2|291.2|291.1|5577
1615383410000|2021-03-10 13:36:50|291.1|291|291.2|291|291.2|291.1|291.1|290.9|38473
1615383420000|2021-03-10 13:37:00|291.3|291.1|291.2|291|291.3|291.1|291.2|291|18500
1615383430000|2021-03-10 13:37:10|291.1||291.2||291.2||291.1||0
1615383440000|2021-03-10 13:37:20||291.1||291.1||291.1||291.1|0
1615383480000|2021-03-10 13:38:00|291.3|291.2|291.3|291.2|291.3|291.2|291.3|291.1|1884
1615383530000|2021-03-10 13:38:50|291.2|291.1|291.3|291.2|291.3|291.2|291.2|291.1|2087
1615383540000|2021-03-10 13:39:00|||||||||3458
1615383550000|2021-03-10 13:39:10|291.2|291.1|291.3|291.2|291.3|291.2|291.2|291.1|689
1615383580000|2021-03-10 13:39:40|291.2|291.1|291.2|291.1|291.2|291.1|291.2|291.1|744
1615383630000|2021-03-10 13:40:30|291.3|291.2|291.2|291.1|291.3|291.2|291.2|291.1|7151
1615383700000|2021-03-10 13:41:40|291.3|291.2|291.2|291.1|291.3|291.2|291.2|291.1|17049
1615383710000|2021-03-10 13:41:50|291.1|291|291.2|291|291.2|291.1|291.1|291|46823
1615383720000|2021-03-10 13:42:00||291.1||291.1||291.1||291.1|1369
1615383730000|2021-03-10 13:42:10|291.3||291.3||291.3||291.2||4805
1615383740000|2021-03-10 13:42:20|291.2||291.3||291.3||291.2||0
1615383750000|2021-03-10 13:42:30|291.2|291.2|291.3|291.2|291.3|291.2|291.2|291.2|0
1615383760000|2021-03-10 13:42:40|291.4||291.4||291.4||291.3||0
1615383770000|2021-03-10 13:42:50||291.3||291.3||291.3||291.2|2255
1615383790000|2021-03-10 13:43:10|||||||||40
1615383810000|2021-03-10 13:43:30|291.5|291.4|291.5|291.3|291.5|291.4|291.4|291.3|12381
1615383820000|2021-03-10 13:43:40|291.4||291.4||291.5||291.4||2168
1615383830000|2021-03-10 13:43:50|||||||||1800
1615383850000|2021-03-10 13:44:10|||||||||200
1615383860000|2021-03-10 13:44:20|||||||||2603
1615383880000|2021-03-10 13:44:40|291.5|291.4|291.5|291.4|291.6|291.4|291.5|291.4|23880
1615383930000|2021-03-10 13:45:30|291.6|291.5|291.6|291.4|291.6|291.5|291.6|291.4|3739
1615383940000|2021-03-10 13:45:40|291.5|291.5|291.6|291.4|291.6|291.5|291.5|291.4|0
1615383950000|2021-03-10 13:45:50||291.5||291.5||291.5||291.4|0
1615383970000|2021-03-10 13:46:10|291.5|291.4|291.5|291.4|291.5|291.4|291.5|291.4|14334
1615384010000|2021-03-10 13:46:50|291.4|291.3|291.3|291.2|291.4|291.3|291.3|291.2|22935
1615384020000|2021-03-10 13:47:00|291.2|291.1|291.4|291.2|291.4|291.3|291.2|291|10646
1615384030000|2021-03-10 13:47:10||291.3||291.3||291.3||291.3|0
1615384180000|2021-03-10 13:49:40|||||||||2446
1615384250000|2021-03-10 13:50:50|291.5|291.4|291.3|291.2|291.5|291.4|291.3|291.2|48726
1615384300000|2021-03-10 13:51:40|291.4|291.3|291.4|291.3|291.4|291.3|291.4|291.3|11206
1615384330000|2021-03-10 13:52:10|291.5|291.4|291.5|291.4|291.5|291.4|291.5|291.4|7966
1615384350000|2021-03-10 13:52:30|291.6|291.5|291.6|291.4|291.6|291.5|291.5|291.4|5167
1615384360000|2021-03-10 13:52:40|291.5||291.5||291.5||291.5||0
1615384400000|2021-03-10 13:53:20|291.6|291.3|291.4|291.3|291.6|291.3|291.4|291.3|38573
1615384470000|2021-03-10 13:54:30|||||||||1000
1615384520000|2021-03-10 13:55:20|291.3|291.2|291.3|291.2|291.4|291.3|291.3|291.2|20519
1615384550000|2021-03-10 13:55:50|291.4|291.3|291.3|291.2|291.4|291.3|291.3|291.2|11015
1615384570000|2021-03-10 13:56:10|291.4|291.3|291.4|291.3|291.4|291.3|291.4|291.3|2998
1615384580000|2021-03-10 13:56:20|||||||||1215
1615384650000|2021-03-10 13:57:30|||||||||600
1615384680000|2021-03-10 13:58:00|291.5|291.4|291.4|291.3|291.5|291.4|291.4|291.3|7246
1615384700000|2021-03-10 13:58:20|||||||||1000
1615384720000|2021-03-10 13:58:40|||||||||1310
1615384840000|2021-03-10 14:00:40||291.2||291.2||291.3||291.2|45288
1615384850000|2021-03-10 14:00:50|291.3||291.3||291.3||291.3||0
1615384880000|2021-03-10 14:01:20|291.4|291.3|291.4|291.3|291.4|291.3|291.4|291.3|5714
1615384900000|2021-03-10 14:01:40|291.5|291.4|291.5|291.4|291.5|291.4|291.5|291.4|13748
1615385070000|2021-03-10 14:04:30|291.4|291.3|291.4|291.3|291.5|291.4|291.4|291.3|16398
1615385090000|2021-03-10 14:04:50|291.5|291.4|291.5|291.4|291.5|291.4|291.5|291.4|5349
1615385100000|2021-03-10 14:05:00|291.6|291.5|291.6|291.5|291.6|291.5|291.6|291.5|4845
1615385110000|2021-03-10 14:05:10|291.7|291.6|291.7|291.6|291.7|291.6|291.7|291.5|10151
1615385130000|2021-03-10 14:05:30|291.8|291.7|291.8|291.7|291.9|291.8|291.8|291.7|8057
1615385140000|2021-03-10 14:05:40|291.9|291.8|291.6|291.5|291.9|291.8|291.6|291.5|41303
1615385150000|2021-03-10 14:05:50|291.5|291.4|291.5|291.4|291.5|291.4|291.5|291.4|0
1615385160000|2021-03-10 14:06:00|291.7|291.5|291.6|291.5|291.7|291.6|291.6|291.4|43138
1615385170000|2021-03-10 14:06:10|291.7|291.6|291.8|291.6|291.8|291.6|291.7|291.5|360
1615385180000|2021-03-10 14:06:20|291.7||291.7||291.7||291.7||0
1615385230000|2021-03-10 14:07:10|291.6|291.5|291.6|291.5|291.6|291.5|291.6|291.5|10257
1615385280000|2021-03-10 14:08:00|291.7|291.6|291.7|291.6|291.7|291.6|291.7|291.5|8720
1615385290000|2021-03-10 14:08:10|291.6|291.5|291.7|291.6|291.7|291.6|291.6|291.5|8024
1615385350000|2021-03-10 14:09:10|291.8|291.7|291.8|291.7|291.9|291.7|291.8|291.7|6269
1615385370000|2021-03-10 14:09:30|291.9|291.8|291.9|291.8|292|291.9|291.9|291.8|20007
1615385420000|2021-03-10 14:10:20|291.8|291.7|291.9|291.7|291.9|291.8|291.8|291.7|15002
1615385450000|2021-03-10 14:10:50||291.8||291.8||291.8||291.8|0
1615385460000|2021-03-10 14:11:00|291.8|291.7|291.8|291.7|291.9|291.7|291.8|291.7|2367
1615385670000|2021-03-10 14:14:30|291.9||291.8||291.9||291.8||6590
1615385730000|2021-03-10 14:15:30|291.7|291.6|291.7|291.6|291.7|291.6|291.7|291.5|25913
1615385740000|2021-03-10 14:15:40|291.8|291.7|291.9|291.8|292|291.9|291.8|291.7|23015
1615385760000|2021-03-10 14:16:00||291.7||291.8||291.8||291.7|1384
1615385780000|2021-03-10 14:16:20|291.8|291.7|291.8|291.7|291.9|291.8|291.8|291.7|8154
1615385790000|2021-03-10 14:16:30|291.9|291.8|291.9|291.8|291.9|291.8|291.8|291.7|4065
1615385800000|2021-03-10 14:16:40|||||||||50
1615385810000|2021-03-10 14:16:50|291.8|291.7|291.8|291.6|291.8|291.7|291.7|291.6|3697
1615385820000|2021-03-10 14:17:00||291.7||291.6||291.7||291.6|721
1615385840000|2021-03-10 14:17:20|291.7|291.7|291.8|291.7|291.8|291.7|291.7|291.7|0
1615385850000|2021-03-10 14:17:30|291.7|291.6|291.7|291.6|291.7|291.7|291.7|291.6|3273
1615385860000|2021-03-10 14:17:40|291.8|291.7|291.8|291.7|291.8|291.7|291.8|291.7|4587
1615385870000|2021-03-10 14:17:50|291.7|291.6|291.8|291.7|291.8|291.7|291.7|291.6|8405
1615385900000|2021-03-10 14:18:20|291.7|291.6|291.7|291.6|291.7|291.6|291.7|291.6|420
1615385930000|2021-03-10 14:18:50|292.1|291.7|292|291.8|292.1|292|291.9|291.7|167086
1615385940000|2021-03-10 14:19:00|291.9||291.9||291.9||291.9||0
1615385950000|2021-03-10 14:19:10|291.8|291.7|291.9|291.7|291.9|291.8|291.8|291.7|10833
1615385960000|2021-03-10 14:19:20||291.8||291.8||291.8||291.8|3002
1615385980000|2021-03-10 14:19:40|291.8|291.7|291.9|291.7|291.9|291.8|291.8|291.7|4546
1615386000000|2021-03-10 14:20:00|291.8|291.8|291.9|291.8|291.9|291.8|291.8|291.7|1405
1615386010000|2021-03-10 14:20:10|292|291.9|292|291.9|292|291.9|291.9|291.8|9848
1615386020000|2021-03-10 14:20:20|292.1|292|292.1|292|292.1|292|292.1|291.9|7775
1615386050000|2021-03-10 14:20:50|292|291.9|292|291.9|292|291.9|292|291.9|29200
1615386070000|2021-03-10 14:21:10|292.1|292|292.1|292|292.1|292|292.1|291.9|10144
1615386130000|2021-03-10 14:22:10|292.2|292.1|292.2|292.1|292.2|292.1|292.2|292.1|2617
1615386180000|2021-03-10 14:23:00|292.1|292|292.2|292.1|292.2|292.1|292.1|292|9855
1615386200000|2021-03-10 14:23:20|292.3|292.2|292.3|292.2|292.3|292.2|292.2|292.1|10994
1615386210000|2021-03-10 14:23:30|292.2|292.1|292.2|292.1|292.3|292.1|292.2|292.1|3630
1615386220000|2021-03-10 14:23:40|292.3||292.2||292.3||292.2||0
1615386240000|2021-03-10 14:24:00|292.1|292|292.2|292.1|292.3|292.1|292.1|292|9610
1615386250000|2021-03-10 14:24:10|292.3||292.2||292.3||292.2||2834
1615386260000|2021-03-10 14:24:20|||||||||2659
1615386270000|2021-03-10 14:24:30|292.1|292|292|291.9|292.1|292|292|291.9|15556
1615386280000|2021-03-10 14:24:40|292.1|292|292.1|291.9|292.1|292|292.1|291.9|4957
1615386290000|2021-03-10 14:24:50|292|292|292.1|291.9|292.1|292|292|291.9|2500
1615386300000|2021-03-10 14:25:00|292|291.8|292|291.8|292|291.9|292|291.8|3780
1615386310000|2021-03-10 14:25:10|291.9|291.7|292|291.9|292|291.9|291.9|291.7|7052
1615386320000|2021-03-10 14:25:20|292.1|292|292.1|292|292.1|292|292.1|292|500
1615386330000|2021-03-10 14:25:30|292|291.9|292|291.9|292|291.9|291.9|291.8|3895
1615386340000|2021-03-10 14:25:40|291.9|291.8|292|291.8|292|291.9|291.9|291.7|9199
1615386350000|2021-03-10 14:25:50|291.9||291.9||291.9||291.9||0
1615386360000|2021-03-10 14:26:00|||||||||2169
1615386380000|2021-03-10 14:26:20|291.8|291.7|291.9|291.8|291.9|291.8|291.8|291.7|4914
1615386390000|2021-03-10 14:26:30|292|291.9|291.9|291.8|292|291.9|291.9|291.7|10898
1615386400000|2021-03-10 14:26:40|292|291.7|291.9|291.8|292|291.8|291.9|291.7|5740
1615386410000|2021-03-10 14:26:50||291.7||291.8||291.8||291.7|2698
1615386420000|2021-03-10 14:27:00||291.7||291.7||291.7||291.7|868
1615386430000|2021-03-10 14:27:10|291.8|291.8|291.9|291.8|291.9|291.8|291.8|291.7|772
1615386470000|2021-03-10 14:27:50|291.8|291.7|291.9|291.8|291.9|291.8|291.8|291.7|1664
1615386490000|2021-03-10 14:28:10|291.8|291.7|291.9|291.8|291.9|291.8|291.8|291.7|3405
1615386500000|2021-03-10 14:28:20|291.8|291.7|291.9|291.8|292|291.9|291.8|291.7|9097
1615386550000|2021-03-10 14:29:10|||||||||4393
1615386570000|2021-03-10 14:29:30|291.8|291.7|291.8|291.7|291.9|291.8|291.7|291.6|37831
1615386580000|2021-03-10 14:29:40|291.7|291.6|291.8|291.6|291.8|291.7|291.7|291.6|7884
1615386590000|2021-03-10 14:29:50||291.7||291.7||291.7||291.7|0
1615386600000|2021-03-10 14:30:00|291.7|291.6|291.7|291.6|291.8|291.7|291.7|291.6|6138
1615386610000|2021-03-10 14:30:10|291.6|291.5|291.6|291.5|291.6|291.5|291.6|291.5|3197
1615386620000|2021-03-10 14:30:20|291.5|291.4|291.5|291.4|291.5|291.4|291.5|291.4|5971
1615386640000|2021-03-10 14:30:40|291.4|291.3|291.4|291.3|291.4|291.3|291.4|291.3|1933
1615386650000|2021-03-10 14:30:50|291.5|291.4|291.5|291.4|291.5|291.4|291.4|291.3|9224
1615386670000|2021-03-10 14:31:10|291.4|291.3|291.5|291.4|291.5|291.4|291.4|291.3|1797
1615386690000|2021-03-10 14:31:30|291.4|291.3|291.4|291.2|291.5|291.4|291.3|291.2|35423
1615386730000|2021-03-10 14:32:10||291.3||291.3||291.3||291.3|0
1615386740000|2021-03-10 14:32:20|291.5|291.4|291.5|291.4|291.6|291.5|291.5|291.4|13432
1615386750000|2021-03-10 14:32:30|291.4|291.3|291.5|291.3|291.5|291.3|291.4|291.3|4130
1615386760000|2021-03-10 14:32:40|291.4|291.4|291.5|291.4|291.5|291.4|291.4|291.3|1251
1615386770000|2021-03-10 14:32:50|291.4|291.3|291.4|291.3|291.5|291.4|291.4|291.3|1503
1615386780000|2021-03-10 14:33:00|291.5|291.2|291.4|291.2|291.5|291.2|291.3|291.2|3070
1615386790000|2021-03-10 14:33:10|291.3|291.1|291.4|291.2|291.4|291.2|291.2|291.1|15584
1615386800000|2021-03-10 14:33:20|291.3||291.3||291.3||291.3||0
1615386820000|2021-03-10 14:33:40|291.4|291.1|291.3|291.2|291.4|291.2|291.2|291.1|6085
1615386830000|2021-03-10 14:33:50|||||||||12
1615386840000|2021-03-10 14:34:00|291.2|291.1|291.1|291|291.2|291.1|291.1|291|9070
1615386850000|2021-03-10 14:34:10|291.2||291.1||291.2||291.1||0
1615386860000|2021-03-10 14:34:20|291.2|291.1|291.2|291|291.2|291.1|291.2|291|3310
1615386880000|2021-03-10 14:34:40||291.1||291.1||291.1||291.1|0
1615386890000|2021-03-10 14:34:50|291.3|291|291.2|291.1|291.3|291.1|291.2|291|12531
1615386900000|2021-03-10 14:35:00|291.3|291.2|291.3|291.2|291.3|291.2|291.3|291.2|5761
1615386910000|2021-03-10 14:35:10|291.4|291.3|291.4|291.3|291.4|291.3|291.4|291.2|1000
1615386920000|2021-03-10 14:35:20|||||||||21
1615386940000|2021-03-10 14:35:40|291.5|291.4|291.5|291.3|291.5|291.4|291.5|291.3|4866
1615386950000|2021-03-10 14:35:50||291.4||291.4||291.4||291.4|0
1615386970000|2021-03-10 14:36:10|291.4|291.3|291.4|291.3|291.4|291.3|291.4|291.3|115
1615387000000|2021-03-10 14:36:40|291.5|291.4|291.5|291.4|291.5|291.4|291.5|291.4|2354
1615387010000|2021-03-10 14:36:50|291.6||291.5||291.6||291.5||3409
1615387030000|2021-03-10 14:37:10|291.6|291.5|291.5|291.4|291.6|291.5|291.5|291.4|4327
1615387040000|2021-03-10 14:37:20|291.6|291.5|291.5|291.4|291.6|291.5|291.5|291.4|7618
1615387090000|2021-03-10 14:38:10|291.4|291.3|291.4|291.2|291.4|291.3|291.4|291.2|4801
1615387100000|2021-03-10 14:38:20|291.3|291.3|291.4|291.3|291.4|291.3|291.3|291.2|1790
1615387110000|2021-03-10 14:38:30||291.2||291.3||291.3||291.2|90
1615387120000|2021-03-10 14:38:40|291.3|291.2|291.3|291.2|291.3|291.3|291.3|291.2|1827
1615387130000|2021-03-10 14:38:50|291.2|291.1|291.2|291|291.2|291.1|291.2|291|14987
1615387140000|2021-03-10 14:39:00|291.1|290.9|291|290.9|291.1|291|290.9|290.8|105255
1615387150000|2021-03-10 14:39:10|291.1|290.8|291|290.9|291.1|291|291|290.8|7846
1615387160000|2021-03-10 14:39:20|291.1|291.1|291.1|291|291.2|291.1|291|290.9|47454
1615387170000|2021-03-10 14:39:30|291|290.9|291|290.9|291.1|290.9|291|290.9|8877
1615387180000|2021-03-10 14:39:40|291.1|291|291.1|290.9|291.1|291|291|290.9|11620
1615387190000|2021-03-10 14:39:50|291||291||291||291||0
1615387200000|2021-03-10 14:40:00|291.1|290.8|291|290.9|291.1|290.9|291|290.8|9841
1615387250000|2021-03-10 14:40:50|291.1|291|291.1|291|291.1|291|291.1|291|7784
1615387260000|2021-03-10 14:41:00|291.2|291.1|291.2|291.1|291.2|291.1|291.2|291.1|4026
1615387270000|2021-03-10 14:41:10|291.1|291|291|290.9|291.2|291|291|290.9|19843
1615387290000|2021-03-10 14:41:30|291.1|290.8|291.1|291|291.1|291|291.1|290.8|20076
1615387320000|2021-03-10 14:42:00|291|290.9|291|290.9|291|290.9|291|290.9|1633
1615387340000|2021-03-10 14:42:20|291.1|291|291.1|291|291.1|291|291.1|290.9|6272
1615387350000|2021-03-10 14:42:30|291|290.9|291.1|290.9|291.1|291|291|290.9|4311
1615387360000|2021-03-10 14:42:40|291|290.8|291|290.9|291|290.9|291|290.8|852
1615387370000|2021-03-10 14:42:50|290.9|290.8|290.9|290.8|291|290.9|290.9|290.7|107
1615387380000|2021-03-10 14:43:00|290.8|290.7|290.9|290.7|290.9|290.7|290.8|290.7|942
1615387390000|2021-03-10 14:43:10|291|290.8|291|290.9|291|290.9|291|290.8|3382
1615387400000|2021-03-10 14:43:20|291.1||291||291.1||291||11759
1615387420000|2021-03-10 14:43:40|291.1|291|291.1|290.9|291.1|291|291.1|290.9|6240
1615387430000|2021-03-10 14:43:50|291||291||291||291||0
1615387440000|2021-03-10 14:44:00|290.9|290.8|290.9|290.8|290.9|290.8|290.9|290.8|15046
1615387460000|2021-03-10 14:44:20|291|290.9|291|290.9|291|290.9|290.9|290.9|2364
1615387480000|2021-03-10 14:44:40|291.1|291|291|290.9|291.1|291|291|290.9|5455
1615387490000|2021-03-10 14:44:50|290.9|290.8|291|290.9|291|290.9|290.9|290.8|13399
1615387510000|2021-03-10 14:45:10|291.1|291|291.1|291|291.1|291|291.1|291|3847
1615387520000|2021-03-10 14:45:20|291|290.9|291|290.9|291|290.9|291|290.9|1439
1615387540000|2021-03-10 14:45:40|290.9|290.8|290.9|290.8|290.9|290.8|290.9|290.8|1731
1615387550000|2021-03-10 14:45:50|290.8|290.7|290.9|290.8|290.9|290.8|290.8|290.7|3139
1615387560000|2021-03-10 14:46:00|290.8|290.7|290.8|290.7|290.8|290.7|290.8|290.7|2964
1615387570000|2021-03-10 14:46:10|290.9|290.8|290.9|290.8|290.9|290.8|290.8|290.7|2575
1615387590000|2021-03-10 14:46:30|290.8|290.7|290.8|290.7|290.9|290.8|290.8|290.7|54
1615387600000|2021-03-10 14:46:40|290.9|290.8|290.9|290.7|290.9|290.8|290.9|290.7|460
1615387620000|2021-03-10 14:47:00|290.8|290.6|290.8|290.7|290.8|290.7|290.8|290.6|3381
1615387670000|2021-03-10 14:47:50|290.7|290.6|290.8|290.7|290.8|290.7|290.7|290.6|1231
1615387680000|2021-03-10 14:48:00|290.7|290.6|290.7|290.6|290.7|290.6|290.6|290.5|5381
1615387760000|2021-03-10 14:49:20|290.8|290.7|290.8|290.6|290.8|290.7|290.8|290.6|7008
1615387770000|2021-03-10 14:49:30|290.9|290.7|290.9|290.7|290.9|290.8|290.8|290.7|3562
1615387780000|2021-03-10 14:49:40|290.8||290.9||290.9||290.8||0
1615387790000|2021-03-10 14:49:50|290.8|290.8|291|290.9|291.2|291|290.8|290.8|24145
1615387800000|2021-03-10 14:50:00|290.9|290.8|291|290.9|291|290.9|290.9|290.8|10565
1615387810000|2021-03-10 14:50:10|290.9|290.8|290.9|290.7|290.9|290.8|290.8|290.7|4434
1615387830000|2021-03-10 14:50:30|290.8||290.8||290.8||290.8||0
1615387840000|2021-03-10 14:50:40|290.9|290.8|290.9|290.7|290.9|290.8|290.9|290.7|0
1615387850000|2021-03-10 14:50:50|290.8|290.6|290.8|290.7|290.8|290.7|290.8|290.6|13685
1615387860000|2021-03-10 14:51:00||290.6||290.7||290.7||290.6|4839
1615387870000|2021-03-10 14:51:10|290.9|290.8|290.9|290.8|290.9|290.8|290.9|290.8|2569
1615387890000|2021-03-10 14:51:30|290.8|290.7|290.8|290.7|290.9|290.7|290.8|290.7|38187
1615387910000|2021-03-10 14:51:50|290.9|290.8|291|290.9|291|290.9|290.8|290.8|4359
1615387930000|2021-03-10 14:52:10|291.1|291|291.1|291|291.1|291|291.1|290.9|5239
1615387940000|2021-03-10 14:52:20|291|290.9|291.1|290.9|291.1|290.9|291|290.9|1855
1615387950000|2021-03-10 14:52:30|291||291||291||291||0
1615387960000|2021-03-10 14:52:40|290.9|290.8|291|290.9|291|290.9|290.9|290.8|5915
1615387980000|2021-03-10 14:53:00|290.9|290.8|291|290.9|291|290.9|290.9|290.8|3231
1615387990000|2021-03-10 14:53:10|290.9|290.8|290.9|290.8|290.9|290.8|290.9|290.8|802
1615388030000|2021-03-10 14:53:50|290.8|290.7|290.9|290.8|290.9|290.8|290.8|290.7|5825
1615388040000|2021-03-10 14:54:00|291|290.9|291|290.9|291|290.9|291|290.9|10439
1615388050000|2021-03-10 14:54:10|291.1|290.8|291.1|290.9|291.1|291|291.1|290.8|6581
1615388060000|2021-03-10 14:54:20||291||291||291||291|0
1615388070000|2021-03-10 14:54:30|||||||||1500
1615388080000|2021-03-10 14:54:40|291.2|291.1|291.2|291.1|291.2|291.1|291.2|291.1|3170
1615388100000|2021-03-10 14:55:00|292.1|291.2|291.8|291.7|292.1|292|291.5|291.2|436041
1615388110000|2021-03-10 14:55:10|291.9|291.8|292|291.9|292|291.9|291.9|291.8|4552
1615388120000|2021-03-10 14:55:20|292.1|292|292.1|292|292.1|292|292.1|292|1321
1615388130000|2021-03-10 14:55:30|292|291.9|292.5|292.3|292.5|292.3|292|291.9|45437
1615388140000|2021-03-10 14:55:40|292.4|292.2|292.5|292.4|292.5|292.4|292.3|292.2|32243
1615388150000|2021-03-10 14:55:50|292.4|292.3|292.6|292.4|292.6|292.5|292.4|292.2|62018
1615388160000|2021-03-10 14:56:00||292.5||292.5||292.5||292.4|0
1615388170000|2021-03-10 14:56:10|292.7|292.4|292.8|292.6|292.8|292.6|292.6|292.4|58591
1615388210000|2021-03-10 14:56:50||292.7||292.7||292.7||292.7|0
1615388220000|2021-03-10 14:57:00|292.7|292.6|293.2|293.1|293.2|293.1|292.7|292.6|198601
1615388230000|2021-03-10 14:57:10|293.1|293|293.2|293.1|293.2|293.1|293|292.9|24152
1615388240000|2021-03-10 14:57:20|293.3|293|293.6|293.5|293.7|293.5|293.3|293|49446
1615388250000|2021-03-10 14:57:30|293.7|293.4|293|292.9|293.7|293.6|292.9|292.7|187631
1615388260000|2021-03-10 14:57:40||292.8||292.9||292.9||292.8|7293
1615388270000|2021-03-10 14:57:50|292.9|292.8|293|292.9|293.1|293|292.9|292.8|37856
1615388280000|2021-03-10 14:58:00|292.9|292.8|293|292.9|293|292.9|292.9|292.8|7815
1615388290000|2021-03-10 14:58:10|293.1|293|293.1|292.9|293.1|293|293.1|292.9|14553
1615388300000|2021-03-10 14:58:20|293|292.8|292.9|292.8|293.1|293|292.9|292.8|11767
1615388310000|2021-03-10 14:58:30|293|292.7|292.9|292.8|293|292.8|292.9|292.7|7523
1615388320000|2021-03-10 14:58:40|292.8|292.7|292.6|292.5|292.9|292.8|292.6|292.5|49756
1615388340000|2021-03-10 14:59:00|292.7|292.6|292.7|292.6|292.7|292.6|292.6|292.5|22195
1615388350000|2021-03-10 14:59:10|292.6|292.5|292.8|292.6|292.8|292.6|292.6|292.5|20687
1615388360000|2021-03-10 14:59:20|292.7|292.5|292.7|292.5|292.7|292.6|292.6|292.5|3859
1615388370000|2021-03-10 14:59:30|292.6|292.6|292.6|292.5|292.6|292.6|292.6|292.5|0
1615388380000|2021-03-10 14:59:40|292.5|292.4|292.6|292.5|292.6|292.5|292.5|292.4|7229
1615388390000|2021-03-10 14:59:50|292.5|292.4|292.5|292.3|292.5|292.4|292.4|292.3|2712
1615388400000|2021-03-10 15:00:00|292.6|292.4|292.5|292.4|292.6|292.4|292.5|292.3|2860
1615388410000|2021-03-10 15:00:10|292.4|292.3|292.4|292.3|292.4|292.3|292.4|292.3|2282
1615388420000|2021-03-10 15:00:20|||||||||1
1615388430000|2021-03-10 15:00:30|||||||||16
1615388440000|2021-03-10 15:00:40|||||||||9
1615388450000|2021-03-10 15:00:50|292.5|292.4|292.7|292.6|292.8|292.6|292.5|292.4|13102
1615388460000|2021-03-10 15:01:00|292.8|292.7|292.8|292.7|293|292.8|292.7|292.6|14978
1615388470000|2021-03-10 15:01:10|||||||||4
1615388480000|2021-03-10 15:01:20|292.9|292.8|292.9|292.8|293|292.8|292.9|292.8|2994
1615388490000|2021-03-10 15:01:30|293|292.9|293|292.9|293|292.9|293|292.9|333
1615388500000|2021-03-10 15:01:40|293.1|293|293.2|293.1|293.2|293.1|293|292.9|30869
1615388510000|2021-03-10 15:01:50|||||||||10040
1615388520000|2021-03-10 15:02:00|293.3||293.2||293.3||293.2||2333
1615388530000|2021-03-10 15:02:10|293.1|293|293.2|293.1|293.2|293.1|293.1|293|2167
1615388540000|2021-03-10 15:02:20|293.3|293|292.9|292.8|293.3|293.1|292.9|292.8|63962
1615388550000|2021-03-10 15:02:30|292.8|292.7|292.8|292.7|292.9|292.7|292.8|292.7|2004
1615388560000|2021-03-10 15:02:40|292.9|292.8|292.8|292.7|292.9|292.8|292.8|292.7|10627
1615388570000|2021-03-10 15:02:50|292.7|292.6|292.7|292.6|292.8|292.7|292.7|292.6|6304
1615388580000|2021-03-10 15:03:00|292.8|292.7|292.8|292.7|292.9|292.7|292.8|292.6|15121
1615388590000|2021-03-10 15:03:10|292.9|292.6|292.9|292.8|292.9|292.8|292.9|292.6|12564
1615388600000|2021-03-10 15:03:20|293|292.9|293.2|293|293.2|293|293|292.8|3799
1615388610000|2021-03-10 15:03:30|293.1|293.1|293.2|293|293.2|293.1|293.1|293|1103
1615388620000|2021-03-10 15:03:40|293.1||293.1||293.1||293.1||0
1615388630000|2021-03-10 15:03:50|293.2|293.1|293.2|293|293.2|293.1|293.2|293|1422
1615388640000|2021-03-10 15:04:00||293.1||293.1||293.1||293.1|0
1615388660000|2021-03-10 15:04:20|293.3|293.2|293.4|293.2|293.4|293.2|293.3|293.2|4191
1615388670000|2021-03-10 15:04:30|293.3||293.3||293.3||293.3||0
1615388680000|2021-03-10 15:04:40|293.2|293.1|293.3|293.2|293.3|293.2|293.2|293.1|10000
1615388690000|2021-03-10 15:04:50|293.2|293|293.3|293.1|293.3|293.2|293.1|293|32291
1615388700000|2021-03-10 15:05:00|293.2|293.2|293.3|293.2|293.3|293.2|293.2|293.1|18029
1615388710000|2021-03-10 15:05:10|293.4|293.3|293.4|293.2|293.4|293.3|293.4|293.2|560
1615388720000|2021-03-10 15:05:20|293.5|293.3|293.3|293.2|293.5|293.4|293.3|293.2|8224
1615388730000|2021-03-10 15:05:30|293.4|293.3|293.3|293.1|293.4|293.3|293.2|293.1|13010
1615388740000|2021-03-10 15:05:40|293.2|293|293.1|292.9|293.2|293|293.1|292.9|7021
1615388750000|2021-03-10 15:05:50||293||293||293||292.9|4834
1615388760000|2021-03-10 15:06:00|293|292.9|293.1|292.9|293.1|293|293|292.9|30522
1615388780000|2021-03-10 15:06:20|293.2|293|293.1|293|293.2|293.1|293.1|292.9|6156
1615388800000|2021-03-10 15:06:40|||||||||33
1615388810000|2021-03-10 15:06:50|293.2|293.1|293.1|292.9|293.2|293.1|293.1|292.9|22230
1615388820000|2021-03-10 15:07:00||293||293||293||293|1
1615388830000|2021-03-10 15:07:10|||||||||6000
1615388880000|2021-03-10 15:08:00|293.2|293.1|293.2|293.1|293.4|293.2|293.2|293.1|55995
1615388890000|2021-03-10 15:08:10|293.3|293.2|293.6|293.4|293.6|293.4|293.2|293.1|35581
1615388900000|2021-03-10 15:08:20|293.7|293.5|293.8|293.6|293.8|293.6|293.5|293.3|21135
1615388910000|2021-03-10 15:08:30|293.7|293.5|293.7|293.6|293.7|293.6|293.6|293.5|10336
1615388920000|2021-03-10 15:08:40|293.6|293.5|293.8|293.7|293.9|293.7|293.6|293.5|21336
1615388930000|2021-03-10 15:08:50|293.9|293.8|293.8|293.7|294|293.9|293.8|293.7|39344
1615388940000|2021-03-10 15:09:00|293.7|293.6|293.5|293.4|293.8|293.7|293.3|293.2|95085
1615388950000|2021-03-10 15:09:10|293.6|293.5|293.6|293.4|293.7|293.6|293.6|293.4|12923
1615388960000|2021-03-10 15:09:20|293.5|293.2|293.3|293.2|293.7|293.6|293.3|293.2|84375
1615388970000|2021-03-10 15:09:30|293.4|293.3|293.3|293.2|293.4|293.3|293.3|293.1|55458
1615388980000|2021-03-10 15:09:40|293.2|293.1|293.2|293.1|293.4|293.2|293.1|293|69306
1615388990000|2021-03-10 15:09:50|293.1|293|293.2|293|293.2|293.1|293|292.9|17621
1615389000000|2021-03-10 15:10:00|293.1|293.1|293|292.9|293.1|293.1|293|292.9|12885
1615389010000|2021-03-10 15:10:10|293.1|293|293.2|293|293.2|293.1|293|292.9|27775
1615389020000|2021-03-10 15:10:20|293.1|293.1|293.4|293.2|293.4|293.3|293.1|293|17498
1615389030000|2021-03-10 15:10:30|293.3|293.1|293.3|293.2|293.3|293.2|293.2|293.1|7326
1615389040000|2021-03-10 15:10:40|293.2|293.1|293.2|293.1|293.4|293.2|293.1|293|36110
1615389050000|2021-03-10 15:10:50|293.1|293|293.2|293|293.2|293.1|293.1|293|2581
1615389060000|2021-03-10 15:11:00|293.3|293.1|293.4|293.3|293.4|293.3|293.3|293.1|5250
1615389080000|2021-03-10 15:11:20|293.5|293.4|293.5|293.4|293.5|293.4|293.4|293.3|5979
1615389100000|2021-03-10 15:11:40|293.4|293.3|293.3|293.1|293.5|293.4|293.3|293.1|20038
1615389110000|2021-03-10 15:11:50|293.2|293|293.2|293|293.2|293|293.2|293|3217
1615389120000|2021-03-10 15:12:00|293.3|293.1|293.3|293.1|293.3|293.2|293.2|293.1|4732
1615389130000|2021-03-10 15:12:10|293.2|293.2|293.3|293.2|293.3|293.2|293.2|293.2|364
1615389140000|2021-03-10 15:12:20|293.4|293.3|293.4|293.3|293.4|293.3|293.4|293.2|1896
1615389150000|2021-03-10 15:12:30|||||||||12000
1615389160000|2021-03-10 15:12:40|293.5|293.4|293.4|293.3|293.5|293.4|293.4|293.3|1894
1615389170000|2021-03-10 15:12:50|293.5|293.4|293.4|293.3|293.5|293.4|293.4|293.3|8154
1615389200000|2021-03-10 15:13:20|293.3|293.2|293.3|293.2|293.4|293.3|293.2|293.1|23017
1615389210000|2021-03-10 15:13:30|293.4|293.1|293.2|293.1|293.4|293.2|293.2|293.1|110752
1615389220000|2021-03-10 15:13:40|293.1|292.9|293.2|293|293.2|293|293|292.8|27203
1615389230000|2021-03-10 15:13:50|293.1|293.1|293.1|293|293.1|293.1|293.1|293|5648
1615389240000|2021-03-10 15:14:00|293|292.9|293.1|292.9|293.1|293|293|292.9|10265
1615389250000|2021-03-10 15:14:10|293|293|293.1|293|293.1|293|293|292.9|4732
1615389260000|2021-03-10 15:14:20|293|292.9|293|292.9|293|292.9|293|292.9|50
1615389270000|2021-03-10 15:14:30|292.9|292.8|292.9|292.7|293|292.8|292.9|292.7|1087
1615389290000|2021-03-10 15:14:50|292.8|292.6|292.7|292.6|292.8|292.7|292.7|292.6|6498
1615389300000|2021-03-10 15:15:00|292.8|292.7|292.8|292.6|292.8|292.7|292.8|292.6|3824
1615389320000|2021-03-10 15:15:20|292.7||292.7||292.7||292.7||0
1615389340000|2021-03-10 15:15:40|292.6|292.5|292.6|292.5|292.6|292.5|292.6|292.5|14412
1615389350000|2021-03-10 15:15:50|||||||||1000
1615389360000|2021-03-10 15:16:00|||||||||1758
1615389380000|2021-03-10 15:16:20|292.7|292.6|292.8|292.7|292.9|292.8|292.7|292.5|10343
1615389390000|2021-03-10 15:16:30|292.9|292.8|292.9|292.8|292.9|292.8|292.9|292.8|96
1615389410000|2021-03-10 15:16:50|292.8|292.7|292.8|292.7|292.8|292.7|292.8|292.7|8392
1615389430000|2021-03-10 15:17:10|292.7|292.6|292.8|292.6|292.8|292.6|292.7|292.6|4031
1615389440000|2021-03-10 15:17:20|292.7|292.7|292.9|292.8|292.9|292.8|292.7|292.6|11669
1615389450000|2021-03-10 15:17:30||292.7||292.8||292.8||292.7|130
1615389460000|2021-03-10 15:17:40|293|292.9|293.1|293|293.1|293|293|292.9|14055
1615389470000|2021-03-10 15:17:50|293.2|292.9|293.1|293|293.2|293.1|293.1|292.9|30764
1615389480000|2021-03-10 15:18:00|293.2|293.1|293.2|293.1|293.2|293.1|293.2|293.1|7343
1615389490000|2021-03-10 15:18:10|293.3|293.2|293.3|293.2|293.3|293.2|293.3|293.1|5346
1615389500000|2021-03-10 15:18:20|293.4|293.3|293.3|293.2|293.5|293.3|293.3|293.2|19029
1615389510000|2021-03-10 15:18:30|293.4|293.3|293.5|293.4|293.5|293.4|293.4|293.3|11882
1615389520000|2021-03-10 15:18:40|293.4|293.3|293.5|293.4|293.6|293.5|293.4|293.3|163646
1615389540000|2021-03-10 15:19:00|293.6|293.5|293.7|293.5|293.7|293.6|293.5|293.4|249377
1615389550000|2021-03-10 15:19:10|293.6||293.6||293.6||293.6||0
1615389560000|2021-03-10 15:19:20|293.7|293.4|293.6|293.5|293.7|293.5|293.6|293.4|226094
1615389570000|2021-03-10 15:19:30|293.5|293.4|293.2|293.1|293.5|293.4|293.2|293.1|72554
1615389580000|2021-03-10 15:19:40|293.1|293|293.2|293|293.2|293.1|293.1|293|13223
1615389590000|2021-03-10 15:19:50|293.3|293.1|293.4|293.3|293.4|293.3|293.2|293|14323
1615389600000|2021-03-10 15:20:00|293.3|293.2|293.4|293.2|293.4|293.2|293.3|293.1|1356
1615389610000|2021-03-10 15:20:10|293.5|293.3|293.5|293.4|293.5|293.4|293.4|293.3|35741
1615389620000|2021-03-10 15:20:20|293.6|293.3|293.6|293.5|293.6|293.5|293.5|293.3|147692
1615389630000|2021-03-10 15:20:30|293.7|293.6|293.6|293.5|293.7|293.6|293.6|293.4|67001
1615389640000|2021-03-10 15:20:40||293.4||293.5||293.5||293.4|145860
1615389650000|2021-03-10 15:20:50|293.5|293.4|293.4|293.3|293.6|293.5|293.3|293.2|84125
1615389660000|2021-03-10 15:21:00||293.2||293.2||293.3||293.2|8670
1615389670000|2021-03-10 15:21:10|293.3|293.1|293.2|293.1|293.3|293.2|293.1|293|48865
1615389680000|2021-03-10 15:21:20|293.3|293.2|293.3|293.1|293.3|293.2|293.2|293.1|30133
1615389690000|2021-03-10 15:21:30|293.2|293|293.2|293|293.4|293.3|293.2|293|224224
1615389700000|2021-03-10 15:21:40|293.1|293.1|293.1|293|293.2|293.1|293.1|293|10577
1615389710000|2021-03-10 15:21:50|293|292.9|292.9|292.8|293|292.9|292.9|292.8|30876
1615389720000|2021-03-10 15:22:00|293|292.9|293|292.9|293|292.9|293|292.9|851
1615389740000|2021-03-10 15:22:20|||||||||2104
1615389770000|2021-03-10 15:22:50|||||||||2
1615389780000|2021-03-10 15:23:00|||||||||1
1615389800000|2021-03-10 15:23:20|293.1|293|293.2|293.1|293.3|293.1|293.1|293|26033
1615389810000|2021-03-10 15:23:30|293.3|293.2|293.1|293|293.3|293.2|293.1|293|24704
1615389820000|2021-03-10 15:23:40|293.2|293.1|293.2|293|293.2|293.1|293.2|293|9511
1615389830000|2021-03-10 15:23:50|293.1|292.9|293.1|292.9|293.2|293|293|292.9|17017
1615389840000|2021-03-10 15:24:00|293.3|293|293.3|293.1|293.4|293.3|293.1|293|69245
1615389850000|2021-03-10 15:24:10|293.2|293.2|293.2|293.1|293.3|293.2|293.2|293.1|46801
1615389860000|2021-03-10 15:24:20|293.1|293|293.3|293.2|293.3|293.2|293.1|293|34068
1615389870000|2021-03-10 15:24:30|293.4|293.3|293.7|293.6|293.8|293.7|293.3|293.2|53571
1615389880000|2021-03-10 15:24:40|293.8|293.7|293.7|293.5|293.9|293.8|293.7|293.5|20563
1615389890000|2021-03-10 15:24:50|293.8|293.6|293.8|293.7|293.8|293.7|293.8|293.6|1495
1615389900000|2021-03-10 15:25:00|293.9|293.8|293.9|293.8|293.9|293.8|293.9|293.7|12822
1615389910000|2021-03-10 15:25:10|294|293.7|293.8|293.7|294|293.7|293.8|293.7|8154
1615389940000|2021-03-10 15:25:40|293.9|293.8|293.9|293.8|293.9|293.8|293.8|293.7|13130
1615389960000|2021-03-10 15:26:00|294|293.9|293.8|293.7|294|293.9|293.8|293.7|33654
1615389970000|2021-03-10 15:26:10||293.6||293.6||293.7||293.6|5887
1615389980000|2021-03-10 15:26:20|293.7|293.5|293.6|293.5|293.7|293.6|293.6|293.5|2075
1615390000000|2021-03-10 15:26:40|||||||||3479
1615390010000|2021-03-10 15:26:50|293.7|293.6|293.9|293.7|293.9|293.8|293.7|293.6|19009
1615390020000|2021-03-10 15:27:00|293.8|293.8|293.9|293.7|293.9|293.8|293.8|293.7|15076
1615390030000|2021-03-10 15:27:10|293.8|293.8|293.7|293.6|293.9|293.8|293.7|293.5|19449
1615390040000|2021-03-10 15:27:20|293.8|293.7|293.5|293.4|293.8|293.7|293.5|293.4|55967
1615390050000|2021-03-10 15:27:30|293.6|293.3|293.5|293.4|293.6|293.4|293.4|293.3|55915
1615390060000|2021-03-10 15:27:40|293.4|293.3|293.4|293.3|293.5|293.4|293.3|293.2|18961
1615390080000|2021-03-10 15:28:00|293.3|293.2|293.4|293.2|293.4|293.2|293.3|293.2|1200
1615390100000|2021-03-10 15:28:20||293.3||293.3||293.3||293.3|0
1615390110000|2021-03-10 15:28:30||293.2||293.2||293.2||293.2|1500
1615390130000|2021-03-10 15:28:50|293.3|293.3|293.3|293.2|293.4|293.3|293.3|293.2|10397
1615390140000|2021-03-10 15:29:00|293.7|293.1|293.7|293.6|293.7|293.6|293.7|293.1|61095
1615390150000|2021-03-10 15:29:10|293.8|293.7|293.8|293.6|293.8|293.7|293.7|293.6|22877
1615390160000|2021-03-10 15:29:20|293.7|293.7|293.8|293.6|293.8|293.7|293.7|293.6|6126
1615390170000|2021-03-10 15:29:30||293.7||293.7||293.7||293.7|1000
1615390180000|2021-03-10 15:29:40|293.9|293.8|294|293.8|294|293.9|293.9|293.8|28073
1615390190000|2021-03-10 15:29:50||293.9||293.8||293.9||293.8|4080
1615390200000|2021-03-10 15:30:00|293.9|293.7|293.9|293.8|294|293.8|293.7|293.6|30325
1615390210000|2021-03-10 15:30:10|294.3|293.9|294.1|294|294.3|294.1|294.1|293.9|109343
1615390220000|2021-03-10 15:30:20|294.2|294.1|294.2|294.1|294.2|294.1|294.2|294.1|5553
1615390230000|2021-03-10 15:30:30|294.3|294.2|294.3|294.2|294.3|294.2|294.2|294.1|64186
1615390240000|2021-03-10 15:30:40|294.4|294.3|294.4|294.3|294.4|294.3|294.4|294.3|526
1615390260000|2021-03-10 15:31:00|294.3|294.2|294.4|294.3|294.4|294.3|294.3|294.2|18520
1615390270000|2021-03-10 15:31:10|294.3|294.2|294.4|294.2|294.4|294.3|294.3|294.2|19895
1615390290000|2021-03-10 15:31:30|294.5|294.3|294.6|294.5|294.6|294.5|294.4|294.3|11064
1615390300000|2021-03-10 15:31:40|||||||||1378
1615390310000|2021-03-10 15:31:50|294.5|294.4|294.6|294.5|294.6|294.5|294.5|294.4|41717
1615390320000|2021-03-10 15:32:00|294.5|294.4|294.7|294.5|294.7|294.5|294.5|294.4|26120
1615390330000|2021-03-10 15:32:10|294.6|294.6|294.7|294.5|294.7|294.6|294.6|294.5|6976
1615390340000|2021-03-10 15:32:20|294.6||294.6||294.6||294.6||0
1615390350000|2021-03-10 15:32:30|294.5|294.4|294.6|294.5|294.6|294.5|294.5|294.4|12482
1615390360000|2021-03-10 15:32:40|294.7|294.2|294.4|294.2|294.7|294.4|294.3|294.2|87469
1615390370000|2021-03-10 15:32:50|294.3|294.1|294.4|294.3|294.5|294.4|294.3|294.1|29636
1615390380000|2021-03-10 15:33:00|294.3|294.2|294.4|294.2|294.4|294.2|294.3|294.2|4753
1615390390000|2021-03-10 15:33:10|294.3|294.3|294.4|294.2|294.4|294.3|294.3|294.2|5138
1615390400000|2021-03-10 15:33:20|294.5|294.3|294.4|294.3|294.5|294.4|294.4|294.3|3096
1615390410000|2021-03-10 15:33:30|294.5||294.5||294.5||294.5||0
1615390420000|2021-03-10 15:33:40|294.4|294.2|294.4|294.3|294.5|294.3|294.3|294.2|14384
1615390430000|2021-03-10 15:33:50|||||||||1590
1615390440000|2021-03-10 15:34:00|294.3|294.2|294.2|294.1|294.3|294.3|294.2|294.1|29736
1615390450000|2021-03-10 15:34:10|294.1|294|294.1|294|294.2|294.1|294.1|294|8366
1615390460000|2021-03-10 15:34:20|294|293.9|294|293.9|294.1|293.9|294|293.9|9923
1615390480000|2021-03-10 15:34:40|||||||||2000
1615390490000|2021-03-10 15:34:50|294.3|294|294.3|294.2|294.3|294.2|294.2|294|33201
1615390520000|2021-03-10 15:35:20|||||||||1
1615390530000|2021-03-10 15:35:30|294.2|294|294.1|294|294.2|294.1|294.1|294|42229
1615390540000|2021-03-10 15:35:40|294|293.9|294.5|294.3|295|294.5|294|293.9|256226
1615390550000|2021-03-10 15:35:50|294.4|294.2|294.3|294.2|294.4|294.3|294.3|294.2|18022
1615390560000|2021-03-10 15:36:00|294.4|294.3|294.2|294|295|294.5|294.1|293.9|295030
1615390570000|2021-03-10 15:36:10|294.3|294.1|294.1|293.9|294.3|294.1|294|293.8|24914
1615390580000|2021-03-10 15:36:20|294|293.8|293.8|293.7|294|293.9|293.7|293.6|25014
1615390590000|2021-03-10 15:36:30|293.7|293.6|293.7|293.6|293.8|293.7|293.7|293.6|11276
1615390600000|2021-03-10 15:36:40|293.8|293.7|293.8|293.7|294|293.9|293.8|293.7|19034
1615390620000|2021-03-10 15:37:00|293.9|293.8|294.1|293.9|294.1|293.9|293.9|293.8|328
1615390630000|2021-03-10 15:37:10|294||294||294||294||0
1615390660000|2021-03-10 15:37:40|293.9|293.8|293.9|293.8|293.9|293.8|293.9|293.8|10831
1615390670000|2021-03-10 15:37:50|||||||||284
1615390690000|2021-03-10 15:38:10|293.8|293.7|293.9|293.8|293.9|293.8|293.8|293.7|7817
1615390700000|2021-03-10 15:38:20|294|293.9|294.1|294|294.1|294|294|293.9|8486
1615390750000|2021-03-10 15:39:10|294|293.9|294.1|294|294.1|294|294|293.9|18313
1615390790000|2021-03-10 15:39:50|294|293.9|293.9|293.8|294|293.9|293.9|293.7|14707
1615390810000|2021-03-10 15:40:10|||||||||1
1615390820000|2021-03-10 15:40:20|294|293.9|294|293.9|294.1|293.9|294|293.9|6982
1615390850000|2021-03-10 15:40:50|294.1|294|294.1|294|294.1|294|294|293.9|4871
1615390880000|2021-03-10 15:41:20|294.2|294.1|294.2|294.1|294.2|294.1|294.2|294.1|4767
1615390890000|2021-03-10 15:41:30|294.1|294|294.1|294|294.2|294.1|294.1|294|9672
1615390900000|2021-03-10 15:41:40|294.2|294.1|294.1|294|294.2|294.1|294.1|294|5576
1615390910000|2021-03-10 15:41:50|||||||||1300
1615390920000|2021-03-10 15:42:00|294.2|294.1|294.2|294.1|294.2|294.1|294.2|294.1|2324
1615390930000|2021-03-10 15:42:10|294.1|294|294.2|294|294.2|294|294.1|294|3915
1615390940000|2021-03-10 15:42:20|294.1||294.1||294.1||294.1||0
1615390950000|2021-03-10 15:42:30|294|293.9|294|293.9|294.1|294|294|293.9|15059
1615390970000|2021-03-10 15:42:50|||||||||1
1615390990000|2021-03-10 15:43:10|294.1||294||294.1||294||18384
1615391020000|2021-03-10 15:43:40|||||||||4180
1615391060000|2021-03-10 15:44:20|||||||||2400
1615391070000|2021-03-10 15:44:30|293.9|293.8|294.1|294|294.1|294|293.9|293.8|38218
1615391080000|2021-03-10 15:44:40|294|293.9|294.1|294|294.1|294|294|293.9|1617
1615391090000|2021-03-10 15:44:50|294.2|294.1|294.2|294.1|294.2|294.1|294.2|294.1|8830
1615391110000|2021-03-10 15:45:10|||||||||395
1615391120000|2021-03-10 15:45:20|294.1|294|294.1|294|294.1|294|294|293.9|33064
1615391140000|2021-03-10 15:45:40|294.2|294.1|294.2|294.1|294.2|294.1|294.2|294|17372
1615391150000|2021-03-10 15:45:50|294.1|294|294.1|294|294.1|294|294.1|294|9534
1615391160000|2021-03-10 15:46:00|||||||||10
1615391170000|2021-03-10 15:46:10|294|293.9|294|293.9|294|293.9|294|293.9|30783
1615391180000|2021-03-10 15:46:20|294.1|293.8|294|293.9|294.1|294|294|293.8|41557
1615391190000|2021-03-10 15:46:30|294.1|294|294|293.9|294.1|294|294|293.9|28947
1615391200000|2021-03-10 15:46:40|294.1|294|294.1|293.9|294.1|294|294|293.9|3584
1615391210000|2021-03-10 15:46:50|294.3|294|294.1|294|294.3|294.1|294.1|294|106638
1615391220000|2021-03-10 15:47:00|294|293.9|294.1|294|294.1|294|294|293.9|32900
1615391230000|2021-03-10 15:47:10|294|293.9|294.1|294|294.1|294|294|293.9|4049
1615391240000|2021-03-10 15:47:20|294.2|293.9|294.1|294|294.2|294.1|294.1|293.9|21228
1615391320000|2021-03-10 15:48:40|294.2|294.1|294.1|294|294.2|294.1|294.1|294|27284
1615391350000|2021-03-10 15:49:10|294.2|294.1|294.2|294.1|294.2|294.1|294.2|294.1|22361
1615391370000|2021-03-10 15:49:30|||||||||4358
1615391390000|2021-03-10 15:49:50|294.1|294|294|293.9|294.2|294.1|294|293.9|121678
1615391410000|2021-03-10 15:50:10|294.1||294||294.1||294||60422
1615391420000|2021-03-10 15:50:20|294.1|294|294.1|294|294.2|294.1|294|293.9|30199
1615391430000|2021-03-10 15:50:30|294.2|294.1|294.2|294.1|294.2|294.1|294.1|294|14793
1615391440000|2021-03-10 15:50:40|294.3||294.2||294.3||294.2||11009
1615391460000|2021-03-10 15:51:00|||||||||7297
1615391480000|2021-03-10 15:51:20|294.3|294.2|294.2|294.1|294.3|294.2|294.2|294.1|14109
1615391530000|2021-03-10 15:52:10|||||||||50
1615391550000|2021-03-10 15:52:30|294.1|294|294.1|294|294.1|294|294.1|294|53535
1615391560000|2021-03-10 15:52:40|294.2|294.1|294.1|294|294.2|294.1|294.1|293.9|45417
1615391580000|2021-03-10 15:53:00|||||||||50
1615391590000|2021-03-10 15:53:10|||||||||2841
1615391600000|2021-03-10 15:53:20|294.2||294.1||294.2||294.1||4121
1615391610000|2021-03-10 15:53:30|294.2|294.1|294.2|294.1|294.2|294.1|294.2|294.1|8424
1615391660000|2021-03-10 15:54:20|||||||||24005
1615391690000|2021-03-10 15:54:50|294.1|294|294.1|294|294.1|294|294.1|294|9189
1615391740000|2021-03-10 15:55:40|294.2|294.1|294.2|294.1|294.2|294.1|294.1|294.1|35975
1615391760000|2021-03-10 15:56:00||294||294.1||294.1||294|8510
1615391770000|2021-03-10 15:56:10|||||||||4
1615391780000|2021-03-10 15:56:20|||||||||1613
1615391790000|2021-03-10 15:56:30|294.3|294.2|294.3|294.2|294.4|294.2|294.2|294.2|27166
1615391810000|2021-03-10 15:56:50|294.8|294.3|294.6|294.5|294.8|294.6|294.5|294.3|188625
1615391820000|2021-03-10 15:57:00|294.5|294.4|294.5|294.4|294.6|294.4|294.3|294.2|39959
1615391840000|2021-03-10 15:57:20|294.4|294.3|294.4|294.3|294.5|294.4|294.4|294.3|23323
1615391870000|2021-03-10 15:57:50|294.3|294.2|294.4|294.3|294.4|294.3|294.3|294.2|22176
1615391880000|2021-03-10 15:58:00||294.2||294.3||294.3||294.2|7725
1615391900000|2021-03-10 15:58:20|294.3|294.2|294.3|294.2|294.3|294.3|294.3|294.2|17383
1615391910000|2021-03-10 15:58:30|294.4|294.3|294.4|294.3|294.4|294.3|294.3|294.2|11157
1615391920000|2021-03-10 15:58:40||294.2||294.3||294.3||294.2|11485
1615391930000|2021-03-10 15:58:50|294.3|294.2|294.5|294.4|294.5|294.4|294.3|294.2|24404
1615391940000|2021-03-10 15:59:00|||||||||2
1615391950000|2021-03-10 15:59:10|294.6|294.5|294.6|294.5|294.6|294.5|294.6|294.5|14981
1615391960000|2021-03-10 15:59:20||294.4||294.5||294.5||294.4|4256
1615391980000|2021-03-10 15:59:40|294.7|294.6|294.8|294.7|294.8|294.7|294.6|294.6|19981
1615391990000|2021-03-10 15:59:50|294.9|294.8|294.9|294.8|295|294.8|294.8|294.7|13460
1615392000000|2021-03-10 16:00:00|295|294.9|295|294.8|295|294.9|294.9|294.8|200770
1615392010000|2021-03-10 16:00:10|294.9|294.9|295|294.8|295|294.9|294.9|294.8|2000
1615392020000|2021-03-10 16:00:20|294.9|294.9|295|294.9|295|294.9|294.9|294.8|13224
1615392030000|2021-03-10 16:00:30|294.9|294.8|294.9|294.8|295|294.8|294.9|294.8|2046
1615392040000|2021-03-10 16:00:40|294.8|294.7|294.6|294.4|294.9|294.8|294.6|294.4|97717
1615392050000|2021-03-10 16:00:50||294.5||294.5||294.5||294.5|0
1615392060000|2021-03-10 16:01:00|294.5|294.4|294.5|294.4|294.5|294.4|294.5|294.4|10284
1615392070000|2021-03-10 16:01:10|294.4|294.3|294.5|294.4|294.5|294.4|294.4|294.3|11190
1615392080000|2021-03-10 16:01:20|294.4|294.3|294.4|294.3|294.4|294.3|294.4|294.3|4254
1615392090000|2021-03-10 16:01:30|||||||||3000
1615392140000|2021-03-10 16:02:20|||||||||6529
1615392170000|2021-03-10 16:02:50|294.3|294.2|294.2|294.1|294.3|294.2|294.2|294.1|25462
1615392190000|2021-03-10 16:03:10|294.1|294|294.1|294|294.1|294|294.1|294|1590
1615392200000|2021-03-10 16:03:20|294|293.9|294|293.9|294|293.9|294|293.9|1992
1615392210000|2021-03-10 16:03:30|294.1|294|294.1|294|294.1|294|294.1|294|23995
1615392230000|2021-03-10 16:03:50|||||||||9227
1615392250000|2021-03-10 16:04:10|294|293.9|294|293.9|294.1|294|294|293.9|34101
1615392270000|2021-03-10 16:04:30|||||||||1000
1615392280000|2021-03-10 16:04:40|293.9|293.8|294|293.9|294|293.9|293.9|293.8|22091
1615392290000|2021-03-10 16:04:50||293.8||293.9||293.9||293.8|8661
1615392300000|2021-03-10 16:05:00||293.8||293.9||293.9||293.8|8520
1615392310000|2021-03-10 16:05:10|294.1|294|294.2|294.1|294.2|294.1|294|294|34018
1615392320000|2021-03-10 16:05:20|294.3|294.2|294.3|294.2|294.4|294.2|294.2|294.1|17803
1615392330000|2021-03-10 16:05:30|294.4|294.3|294.2|294.1|294.4|294.3|294.2|294.1|74164
1615392340000|2021-03-10 16:05:40|294.3|294.2|294.2|294.1|294.3|294.2|294.2|294.1|1285
1615392360000|2021-03-10 16:06:00|294.1|294|294.1|294|294.2|294|294.1|294|25135
1615392370000|2021-03-10 16:06:10|||||||||1400
1615392410000|2021-03-10 16:06:50|||||||||2000
1615392460000|2021-03-10 16:07:40|294|293.9|293.9|293.8|294|293.9|293.9|293.8|19013
1615392470000|2021-03-10 16:07:50||293.7||293.8||293.8||293.7|31572
1615392480000|2021-03-10 16:08:00|293.8|293.7|294.1|294|294.1|294|293.8|293.7|69727
1615392490000|2021-03-10 16:08:10|||||||||670
1615392530000|2021-03-10 16:08:50|294|293.9|294|293.9|294|293.9|294|293.9|24629
1615392560000|2021-03-10 16:09:20|||||||||2
1615392580000|2021-03-10 16:09:40|294.1|294|294|293.9|294.1|294|294|293.9|20890
1615392590000|2021-03-10 16:09:50|294.1|294|294.1|294|294.1|294|294.1|293.9|16148
1615392600000|2021-03-10 16:10:00|294.2|293.9|294.2|294.1|294.2|294.1|294.2|293.9|60196
1615392610000|2021-03-10 16:10:10|||||||||1000
1615392660000|2021-03-10 16:11:00|294.3|294.2|294.3|294.2|294.3|294.2|294.3|294.1|15644
1615392670000|2021-03-10 16:11:10|294.4||294.3||294.4||294.3||3632
1615392680000|2021-03-10 16:11:20|294.2|294.1|294.2|294.1|294.2|294.1|294.2|294.1|32824
1615392690000|2021-03-10 16:11:30|294.3|294.2|294.3|294.1|294.3|294.2|294.2|294.1|8128
1615392700000|2021-03-10 16:11:40|294.2||294.2||294.2||294.2||0
1615392720000|2021-03-10 16:12:00|294.3|294.2|294.3|294.2|294.3|294.2|294.3|294.1|4241
1615392760000|2021-03-10 16:12:40|294.2|294.1|294.2|294.1|294.3|294.2|294.2|294.1|11964
1615392770000|2021-03-10 16:12:50|294.3||294.2||294.3||294.2||0
1615392790000|2021-03-10 16:13:10|294.3|294.2|294.2|294.1|294.3|294.2|294.2|294.1|17554
1615392830000|2021-03-10 16:13:50|||||||||7132
1615392880000|2021-03-10 16:14:40|294.1|294|294.1|294|294.1|294|294.1|294|27320
1615392900000|2021-03-10 16:15:00|294.1|293.9|294.4|294.2|294.4|294.2|294.1|293.9|18
1615392910000|2021-03-10 16:15:10|294.3|294.1|294.3|294.1|294.4|294.2|294.3|294|12788
1615392920000|2021-03-10 16:15:20|294.2|294|294.2|294|294.3|294.1|294.2|294|2643
1615392930000|2021-03-10 16:15:30|294.3|294.1|294.3|294|294.3|294.1|294.2|294|1079
1615392940000|2021-03-10 16:15:40|294.2|293.9|294.2|294|294.2|294|294.1|293.9|3213
1615392950000|2021-03-10 16:15:50|294.1|293.9|294.1|293.9|294.2|294|294.1|293.9|4634
1615392960000|2021-03-10 16:16:00|294.2|294|294.2|294|294.2|294|294.1|293.9|0
1615392970000|2021-03-10 16:16:10|294.1|293.9|294|293.8|294.1|293.9|294|293.8|3000
1615392980000|2021-03-10 16:16:20|294.1|293.9|294.2|293.9|294.2|293.9|294|293.8|486
1615392990000|2021-03-10 16:16:30|294.1|293.8|294.1|293.8|294.2|293.9|294.1|293.8|0
1615393000000|2021-03-10 16:16:40|294.2|293.9|294.2|293.9|294.2|293.9|294.1|293.8|1000
1615393010000|2021-03-10 16:16:50|294.1|293.8|294.1|293.8|294.2|293.9|294.1|293.8|2056
1615393020000|2021-03-10 16:17:00|294.2|293.9|294.1|293.9|294.2|293.9|294|293.8|0
1615393030000|2021-03-10 16:17:10|294|293.8|294|293.8|294.1|293.9|294|293.8|1410
1615393040000|2021-03-10 16:17:20|294.1|293.9|294.1|293.9|294.1|293.9|294|293.8|0
1615393050000|2021-03-10 16:17:30|294|293.8|294.1|293.9|294.1|293.9|294|293.8|0
1615393060000|2021-03-10 16:17:40|294|293.8|294|293.8|294.1|293.9|294|293.8|1269
1615393070000|2021-03-10 16:17:50|294.1|293.9|294.1|293.8|294.1|293.9|294|293.8|0
1615393080000|2021-03-10 16:18:00|294|293.9|294|293.8|294.1|293.9|294|293.8|501
1615393090000|2021-03-10 16:18:10|294.1|293.9|294.1|293.9|294.1|293.9|294|293.8|0
1615393100000|2021-03-10 16:18:20|294|293.8|294.1|293.9|294.1|293.9|294|293.8|0
1615393110000|2021-03-10 16:18:30|293.9|293.7|294|293.8|294|293.8|293.9|293.7|0
1615393120000|2021-03-10 16:18:40|293.8|293.6|293.8|293.6|293.9|293.7|293.8|293.6|73
1615393130000|2021-03-10 16:18:50|293.9|293.7|294|293.8|294|293.8|293.9|293.7|0
1615393140000|2021-03-10 16:19:00|293.9|293.7|293.9|293.7|294|293.8|293.9|293.7|0
1615393150000|2021-03-10 16:19:10|294|293.8|294|293.8|294|293.8|293.9|293.7|0
1615393160000|2021-03-10 16:19:20|293.9|293.7|294|293.8|294|293.8|293.9|293.7|0
1615393170000|2021-03-10 16:19:30|293.9|293.7|294.1|293.9|294.1|293.9|293.9|293.7|1701
1615393180000|2021-03-10 16:19:40|294|293.8|294.2|293.9|294.2|293.9|294|293.8|0
1615393190000|2021-03-10 16:19:50|294|293.8|294.1|293.8|294.1|293.8|294|293.8|0
1615393200000|2021-03-10 16:20:00|294.2|293.9|294.2|294|294.2|294|294.1|293.9|0
1615393210000|2021-03-10 16:20:10|294.1|293.9|294.2|294|294.3|294|294.1|293.9|0
1615393220000|2021-03-10 16:20:20|294.3|294.1|294.3|294.1|294.4|294.2|294.3|294.1|2577
1615393230000|2021-03-10 16:20:30|294.4|294.2|294.5|294.2|294.5|294.2|294.4|294.1|1377
1615393240000|2021-03-10 16:20:40|294.4||294.4||294.4||294.4||2076
1615393250000|2021-03-10 16:20:50|294.5|294.3|294.4|294.2|294.5|294.3|294.4|294.2|0
1615393260000|2021-03-10 16:21:00|294.6|294.4|294.5|294.3|294.6|294.4|294.5|294.3|0
1615393270000|2021-03-10 16:21:10|294.4|294.2|294.4|294.2|294.4|294.2|294.4|294.2|4217
1615393280000|2021-03-10 16:21:20|294.5|294.1|294.5|294.3|294.5|294.3|294.5|294.1|0
1615393290000|2021-03-10 16:21:30|294.4|294.2|294.6|294.3|294.6|294.3|294.4|294.2|1474
1615393300000|2021-03-10 16:21:40|294.5|294.2|294.5|294.3|294.6|294.4|294.5|294.2|0
1615393310000|2021-03-10 16:21:50|294.6|294.4|294.7|294.5|294.7|294.5|294.5|294.3|345
1615393320000|2021-03-10 16:22:00|294.6|294.3|294.6|294.4|294.7|294.4|294.6|294.3|0
1615393330000|2021-03-10 16:22:10|294.5|294.3|294.6|294.4|294.6|294.4|294.5|294.3|2000
1615393340000|2021-03-10 16:22:20|294.5|294.3|294.5|294.3|294.5|294.3|294.5|294.3|0
1615393350000|2021-03-10 16:22:30|294.4|294.2|294.4|294.2|294.4|294.2|294.4|294.2|0
1615393360000|2021-03-10 16:22:40|294.5|294.3|294.4|294.2|294.5|294.3|294.4|294.2|0
1615393370000|2021-03-10 16:22:50|294.5|294.3|294.6|294.4|294.6|294.4|294.4|294.2|2400
1615393380000|2021-03-10 16:23:00|294.5|294.3|294.5|294.3|294.6|294.4|294.5|294.3|0
1615393390000|2021-03-10 16:23:10|294.6|294.4|294.5|294.3|294.6|294.4|294.5|294.3|0
1615393400000|2021-03-10 16:23:20|294.6|294.4|294.6|294.4|294.6|294.4|294.5|294.3|1000
1615393410000|2021-03-10 16:23:30|294.5|294.3|294.6|294.4|294.6|294.4|294.5|294.3|0
1615393420000|2021-03-10 16:23:40|294.5|294.3|294.5|294.3|294.6|294.4|294.5|294.3|0
1615393430000|2021-03-10 16:23:50|294.6|294.4|294.5|294.3|294.6|294.4|294.5|294.3|0
1615393440000|2021-03-10 16:24:00|294.6|294.4|294.6|294.4|294.6|294.4|294.5|294.3|0
1615393450000|2021-03-10 16:24:10|294.5|294.3|294.6|294.4|294.6|294.4|294.5|294.3|0
1615393460000|2021-03-10 16:24:20|294.7|294.5|294.7|294.5|294.7|294.5|294.6|294.5|4017
1615393470000|2021-03-10 16:24:30|294.6|294.4|294.7|294.5|294.7|294.5|294.6|294.4|0
1615393480000|2021-03-10 16:24:40|294.6|294.4|294.7|294.5|294.7|294.5|294.6|294.4|0
1615393490000|2021-03-10 16:24:50|294.6|294.4|294.8|294.6|294.8|294.6|294.6|294.4|122
1615393500000|2021-03-10 16:25:00|294.9|294.7|294.8|294.6|294.9|294.7|294.8|294.6|381
1615393510000|2021-03-10 16:25:10|294.9|294.7|294.7|294.5|294.9|294.7|294.7|294.5|4753
1615393520000|2021-03-10 16:25:20|294.9|294.7|294.9|294.7|294.9|294.7|294.8|294.6|0
1615393530000|2021-03-10 16:25:30|294.8|294.6|294.8|294.6|294.8|294.6|294.7|294.5|0
1615393540000|2021-03-10 16:25:40|294.9|294.7|295|294.8|295|294.8|294.9|294.7|5423
1615393550000|2021-03-10 16:25:50|294.9|294.7|295|294.8|295|294.8|294.9|294.7|0
1615393560000|2021-03-10 16:26:00|294.9|294.7|294.9|294.7|295|294.8|294.8|294.6|0
1615393570000|2021-03-10 16:26:10|294.8|294.6|294.6|294.4|294.8|294.6|294.5|294.2|3167
1615393580000|2021-03-10 16:26:20|294.7|294.5|294.7|294.5|294.7|294.5|294.6|294.4|0
1615393590000|2021-03-10 16:26:30|294.6|294.4|294.3|294|294.7|294.5|294.3|294|2000
1615393600000|2021-03-10 16:26:40|294.4|294.1|294.3|294.1|294.4|294.2|294.3|294|0
1615393610000|2021-03-10 16:26:50|294.6|294.3|294.3|294.1|294.6|294.4|294.2|294|4192
1615393620000|2021-03-10 16:27:00|294.4|294.2|294.5|294.3|294.5|294.3|294.4|294.2|4
1615393630000|2021-03-10 16:27:10|294.4|294.2|294.5|294.3|294.5|294.3|294.4|294.2|0
1615393640000|2021-03-10 16:27:20|294.4|294.2|294.3|294.1|294.5|294.2|294.2|294|2891
1615393650000|2021-03-10 16:27:30|294.4|294.2|294.4|294.2|294.5|294.3|294.3|294.1|0
1615393660000|2021-03-10 16:27:40|294.5|294.3|294.5|294.3|294.6|294.4|294.5|294.3|3584
1615393670000|2021-03-10 16:27:50|294.7|294.5|294.2|294|294.7|294.5|294.1|293.9|4991
1615393680000|2021-03-10 16:28:00|294.3|294.1|294.4|294.1|294.4|294.2|294.3|294.1|3800
1615393690000|2021-03-10 16:28:10|294.3|294.2|294.4|294.2|294.4|294.2|294.3|294.1|0
1615393700000|2021-03-10 16:28:20|294.3|294.1|294.3|294.1|294.4|294.2|294.3|294.1|0
1615393710000|2021-03-10 16:28:30|294.4|294.2|294.3|294.1|294.4|294.2|294.3|294.1|4052
1615393720000|2021-03-10 16:28:40|294.4|294.2|294.4|294.2|294.5|294.2|294.4|294.1|3132
1615393730000|2021-03-10 16:28:50|294.5|294.3|294.6|294.4|294.6|294.4|294.5|294.2|0
1615393740000|2021-03-10 16:29:00|294.5|294.3|294.6|294.4|294.6|294.4|294.5|294.3|0
1615393750000|2021-03-10 16:29:10|294.5|294.3|294.5|294.3|294.6|294.4|294.5|294.3|3974
1615393760000|2021-03-10 16:29:20|294.6|294.4|294.4|294.2|294.6|294.4|294.4|294.2|963
1615393770000|2021-03-10 16:29:30|294.3|294.1|294.5|294.3|294.5|294.3|294.3|294.1|1788
1615393780000|2021-03-10 16:29:40|294.6|294.4|294.5|294.2|294.6|294.4|294.4|294.1|5073
1615393790000|2021-03-10 16:29:50|294.4|294.3|294.6|294.3|294.7|294.3|294.4|294.2|4
1615449620000|2021-03-11 08:00:20|296.3|296.1|297.1|296.6|297.5|297.1|296.3|296.1|173213
1615449630000|2021-03-11 08:00:30|297|296.5|296|295.6|297|296.5|295.9|295.3|13120
1615449640000|2021-03-11 08:00:40|296.1|295.4|295.8|295.5|296.1|295.5|295.7|295.1|10658
1615449660000|2021-03-11 08:01:00|295.4|295.3|295.7|295.3|295.9|295.4|295.4|295.1|37938
1615449670000|2021-03-11 08:01:10|295.6|295.1|295.5|295.1|295.6|295.2|295.5|295|1938
1615449690000|2021-03-11 08:01:30||295||295||295||295|0
1615449700000|2021-03-11 08:01:40|295.4|294.8|295.1|294.3|295.4|295|295.1|294.3|25099
1615449710000|2021-03-11 08:01:50|295|294.2|294.7|294.2|295|294.2|294.7|294.2|0
1615449730000|2021-03-11 08:02:10|294.6||294.5||294.6||294.5||0
1615449740000|2021-03-11 08:02:20|294.4|294.3|295.2|294.4|295.3|294.5|294.4|294.2|24897
1615449750000|2021-03-11 08:02:30||294.6||294.8||294.8||294.6|0
1615449760000|2021-03-11 08:02:40|295.4||295.4||295.5||295.4||0
1615449770000|2021-03-11 08:02:50|295.8|294.9|295.7|295.3|295.8|295.3|295.7|294.9|20116
1615449780000|2021-03-11 08:03:00|295.6|295.2|295.5|295.1|295.6|295.3|295.3|294.5|8114
1615449790000|2021-03-11 08:03:10|295.6|295.2|295.7|295.3|295.8|295.3|295.6|295.1|0
1615449800000|2021-03-11 08:03:20|295.6|295.2|295.3|294.9|295.6|295.3|295.3|294.9|9685
1615449820000|2021-03-11 08:03:40|295.2|294.8|295.3|294.9|295.3|294.9|295.1|294.7|6104
1615449830000|2021-03-11 08:03:50|295.2||295.2||295.3||295.2||0
1615449850000|2021-03-11 08:04:10|295.4|295|295.3|294.9|295.5|295.2|295.3|294.9|2413
1615449860000|2021-03-11 08:04:20|295.2||295.2||295.2||295.2||0
1615449870000|2021-03-11 08:04:30|295.3|295|295.3|295|295.3|295|295.3|295|0
1615449900000|2021-03-11 08:05:00|295.4|295.1|295.4|295.1|295.5|295.2|295.4|295.1|4712
1615449920000|2021-03-11 08:05:20|295.5|295.2|295.5|295.1|295.6|295.4|295.3|294.9|13804
1615449950000|2021-03-11 08:05:50|295.4|294.8|295.2|294.8|295.4|294.9|295|294.8|13486
1615449960000|2021-03-11 08:06:00|295.3|294.9|295.2|294.9|295.4|294.9|295.2|294.9|2000
1615449970000|2021-03-11 08:06:10||294.8||294.8||294.8||294.8|0
1615449980000|2021-03-11 08:06:20|295.1|295|295.2|295|295.2|295|295.1|294.8|4026
1615449990000|2021-03-11 08:06:30|295.1|294.8|295.1|294.7|295.2|294.8|294.9|294.5|46658
1615450000000|2021-03-11 08:06:40|295.2|294.8|295.7|295.3|295.8|295.3|295.2|294.8|11447
1615450010000|2021-03-11 08:06:50|295.6|295.2|295.3|295.2|295.6|295.3|295.3|295.1|10808
1615450020000|2021-03-11 08:07:00|295.4|295|295.6|295.3|295.6|295.3|295.4|295|3270
1615450030000|2021-03-11 08:07:10|295.5|295.2|295.5|295.2|295.5|295.2|295.5|295.2|0
1615450070000|2021-03-11 08:07:50|295.4|295.1|295.3|295.2|295.4|295.2|295.2|294.9|17188
1615450080000|2021-03-11 08:08:00|295.4|295.3|295.5|295.3|295.5|295.3|295.4|295.3|932
1615450090000|2021-03-11 08:08:10|295.4|295.2|295.5|295.2|295.5|295.2|295.4|295.2|2200
1615450100000|2021-03-11 08:08:20|295.4|295.1|295.3|295|295.4|295.1|295.3|295|999
1615450110000|2021-03-11 08:08:30|295.4|295.1|295.4|295.1|295.4|295.1|295.4|295.1|0
1615450140000|2021-03-11 08:09:00|295.3|295|295.3|295|295.4|295|295.2|295|7123
1615450150000|2021-03-11 08:09:10|295.4|295.1|295.2|295|295.4|295.1|295.2|295|7564
1615450160000|2021-03-11 08:09:20|295.3|295.1|295.3|295|295.4|295.2|295.3|295|3916
1615450170000|2021-03-11 08:09:30|295.4|295.2|295.5|295.2|295.5|295.2|295.4|295.2|917
1615450180000|2021-03-11 08:09:40|295.4|295.1|295.2|295|295.4|295.1|295.2|295|5436
1615450190000|2021-03-11 08:09:50|295.1|294.9|295.1|295|295.3|295|295.1|294.9|11473
1615450210000|2021-03-11 08:10:10|295|294.8|295.3|295|295.3|295|295|294.7|49105
1615450220000|2021-03-11 08:10:20|295.4|295.1|295.3|295.1|295.4|295.1|295.3|295.1|0
1615450230000|2021-03-11 08:10:30|295.4|295|295.3|295|295.4|295|295.3|295|311
1615450240000|2021-03-11 08:10:40||295.1||295.1||295.1||295.1|0
1615450250000|2021-03-11 08:10:50|295.4|295.2|295.4|295.2|295.4|295.2|295.4|295.2|1695
1615450260000|2021-03-11 08:11:00|295.5|295.3|295.5|295.3|295.5|295.3|295.5|295.3|0
1615450290000|2021-03-11 08:11:30|295.6||295.6||295.6||295.5||5
1615450300000|2021-03-11 08:11:40||295.4||295.4||295.4||295.4|0
1615450310000|2021-03-11 08:11:50|295.7|295.5|295.7|295.5|295.7|295.5|295.7|295.5|4653
1615450330000|2021-03-11 08:12:10|295.8|295.6|296|295.7|296|295.7|295.8|295.6|3451
1615450340000|2021-03-11 08:12:20|295.9|295.8|296|295.8|296|295.8|295.9|295.8|144
1615450350000|2021-03-11 08:12:30|296.1|295.9|296.2|296.1|296.2|296.1|296.1|295.9|5800
1615450360000|2021-03-11 08:12:40|296.3|296.2|296.4|296.2|296.4|296.2|296.3|296.2|50
1615450370000|2021-03-11 08:12:50|296.5|296.3|296.5|296.3|296.6|296.3|296.5|296.3|4010
1615450380000|2021-03-11 08:13:00|296.4|296.2|296.4|296.2|296.4|296.2|296.4|296.2|7078
1615450400000|2021-03-11 08:13:20|296.5|296.3|296.7|296.5|296.7|296.6|296.5|296.3|11750
1615450410000|2021-03-11 08:13:30|296.8|296.6|296.8|296.6|296.8|296.6|296.7|296.5|2067
1615450420000|2021-03-11 08:13:40|296.7|296.5|296.8|296.5|296.8|296.6|296.7|296.5|875
1615450430000|2021-03-11 08:13:50|296.7|296.4|296.7|296.5|296.7|296.5|296.6|296.4|4239
1615450440000|2021-03-11 08:14:00|296.8|296.6|296.8|296.6|296.9|296.7|296.8|296.6|10269
1615450450000|2021-03-11 08:14:10|296.9|296.7|296.7|296.4|296.9|296.7|296.7|296.4|7644
1615450460000|2021-03-11 08:14:20|296.6|296.3|296.3|295.9|296.6|296.4|296.3|295.9|3194
1615450470000|2021-03-11 08:14:30|296.2|295.8|296.1|295.9|296.2|295.9|296.1|295.8|0
1615450480000|2021-03-11 08:14:40|296.2|296|296.3|296|296.3|296|296.2|296|305
1615450490000|2021-03-11 08:14:50|296.4|296.1|296.4|296.1|296.6|296.3|296.4|296.1|9873
1615450500000|2021-03-11 08:15:00|296.3|296|296.3|296.1|296.3|296.1|296.3|296|0
1615450510000|2021-03-11 08:15:10|296.2||296.2||296.3||296.2||0
1615450520000|2021-03-11 08:15:20|296.3|296|296.3|296.1|296.3|296.1|296.3|295.9|4663
1615450530000|2021-03-11 08:15:30||296.2||296.1||296.2||296.1|0
1615450540000|2021-03-11 08:15:40||296||296||296||296|0
1615450550000|2021-03-11 08:15:50|296.2|295.9|296.1|295.9|296.2|295.9|296|295.8|1700
1615450560000|2021-03-11 08:16:00|296|295.8|296.1|296|296.1|296|296|295.8|5307
1615450570000|2021-03-11 08:16:10|296.2|296.1|296.3|296.1|296.5|296.3|296.2|296.1|4768
1615450580000|2021-03-11 08:16:20|296.2|296|296.3|296.1|296.5|296.3|295.8|295.5|93998
1615450590000|2021-03-11 08:16:30|296.4|296.2|296.3|296.1|296.5|296.3|296.2|296.1|6904
1615450600000|2021-03-11 08:16:40|296.2|296.2|296.2|295.9|296.2|296.2|296.1|295.9|8643
1615450610000|2021-03-11 08:16:50|296.3|296|296.3|296|296.3|296|296.2|296|0
1615450620000|2021-03-11 08:17:00|296.4|296.1|296.6|296.4|296.6|296.4|296.4|296.1|9900
1615450630000|2021-03-11 08:17:10|296.7|296.5|296.7|296.5|296.7|296.5|296.6|296.4|4413
1615450640000|2021-03-11 08:17:20|296.6|296.4|296.3|296.1|296.6|296.4|295.9|295.7|26347
1615450650000|2021-03-11 08:17:30|296.4|296.2|296.4|296.2|296.4|296.2|296.4|296.2|30
1615450660000|2021-03-11 08:17:40|296.3|296.1|296.1|295.8|296.3|296.1|296|295.7|27976
1615450670000|2021-03-11 08:17:50|296.2|296|296.2|296|296.2|296|296.2|296|0
1615450690000|2021-03-11 08:18:10|296.3|296.1|296.3|296.1|296.5|296.4|295.7|295.4|73501
1615450700000|2021-03-11 08:18:20|296.2|296|295.9|295.7|296.2|296|295.9|295.7|10320
1615450710000|2021-03-11 08:18:30|296|295.8|296.5|296.2|297|296.9|296|295.8|229140
1615450720000|2021-03-11 08:18:40|296.4|296.1|296.5|296.3|296.5|296.3|296.3|296.1|5405
1615450730000|2021-03-11 08:18:50|296.4|296.4|296.4|296.2|296.5|296.4|296.4|296.2|26844
1615450740000|2021-03-11 08:19:00|296.5|296.3|296.5|296.3|296.5|296.3|296.5|296.3|0
1615450750000|2021-03-11 08:19:10|296.6|296.4|296.6|296.5|296.8|296.6|296.6|296.4|6090
1615450760000|2021-03-11 08:19:20|296.7|296.6|296.8|296.6|296.8|296.6|296.7|296.6|165
1615450770000|2021-03-11 08:19:30|296.9|296.7|297|296.8|297|296.8|296.9|296.7|0
1615450780000|2021-03-11 08:19:40|296.9|296.7|297|296.8|297|296.9|296.9|296.7|2813
1615450790000|2021-03-11 08:19:50|296.9|296.7|297|296.8|297|296.8|296.9|296.7|0
1615450810000|2021-03-11 08:20:10||296.9||296.8||296.9||296.8|0
1615450830000|2021-03-11 08:20:30|296.9||297||297||296.9||0
1615450840000|2021-03-11 08:20:40|296.9|296.9|296.9|296.7|296.9|296.9|296.9|296.7|3438
1615450850000|2021-03-11 08:20:50|296.8|296.8|297|296.8|297|296.8|296.8|296.8|165
1615450860000|2021-03-11 08:21:00|297.1|296.9|297.2|297|297.2|297|297|296.9|17607
1615450870000|2021-03-11 08:21:10|297.3|297.1|297.1|297|297.3|297.2|297.1|297|7892
1615450880000|2021-03-11 08:21:20|297.2|297.1|297.3|297.1|297.3|297.1|297.1|297.1|0
1615450890000|2021-03-11 08:21:30|297.2|297.2|297.2|297|297.2|297.2|297.1|297|6520
1615450900000|2021-03-11 08:21:40|297.1|296.9|297.1|296.9|297.2|297|297|296.8|7521
1615450910000|2021-03-11 08:21:50|297|297|297|296.8|297|297|297|296.8|1000
1615450930000|2021-03-11 08:22:10|297.1|296.9|297.3|297|297.3|297|297.1|296.9|17161
1615450950000|2021-03-11 08:22:30|297.2|297.1|297.3|297.1|297.3|297.2|297.2|297|4238
1615450960000|2021-03-11 08:22:40|297.2|297|297.3|297.1|297.3|297.1|297.1|297|180
1615450980000|2021-03-11 08:23:00|297.2|297|297.3|297.1|297.3|297.1|297.2|297|13780
1615450990000|2021-03-11 08:23:10|297.4|297.2|297.5|297.3|297.5|297.4|297.4|297.2|1285
1615451000000|2021-03-11 08:23:20|297.4|297.4|297.3|297.2|297.4|297.4|297.3|297.2|1115
1615451010000|2021-03-11 08:23:30|297.4||297.4||297.4||297.3||0
1615451020000|2021-03-11 08:23:40|297.5|297.3|297.4|297.2|297.5|297.3|297.2|297.1|19406
1615451030000|2021-03-11 08:23:50|297.3|297.1|297.2|297|297.3|297.1|297.2|297|1198
1615451040000|2021-03-11 08:24:00|297.1|296.9|296.9|296.8|297.1|296.9|296.9|296.8|13422
1615451050000|2021-03-11 08:24:10|297||297||297||297||0
1615451060000|2021-03-11 08:24:20|296.9|296.7|296.8|296.7|296.9|296.7|296.8|296.7|3164
1615451070000|2021-03-11 08:24:30|296.7|296.6|296.9|296.7|297|296.8|296.7|296.6|21351
1615451080000|2021-03-11 08:24:40|296.8|296.6|296.8|296.6|296.8|296.6|296.8|296.6|1200
1615451090000|2021-03-11 08:24:50||296.7||296.6||296.7||296.6|0
1615451100000|2021-03-11 08:25:00|296.7|296.7|296.9|296.7|296.9|296.7|296.7|296.7|3340
1615451110000|2021-03-11 08:25:10|296.7|296.6|296.9|296.7|296.9|296.7|296.7|296.6|10000
1615451130000|2021-03-11 08:25:30|297|296.8|297|296.8|297|296.8|297|296.8|2991
1615451140000|2021-03-11 08:25:40|296.9||297||297||296.9||0
1615451150000|2021-03-11 08:25:50|296.9||297||297||296.9||2199
1615451160000|2021-03-11 08:26:00|296.9|296.7|296.7|296.5|296.9|296.7|296.7|296.5|6298
1615451170000|2021-03-11 08:26:10|296.6|296.6|297|296.8|297|296.8|296.6|296.6|55441
1615451180000|2021-03-11 08:26:20|296.9|296.7|297.1|297|297.1|297|296.9|296.7|60831
1615451190000|2021-03-11 08:26:30||296.9||296.9||296.9||296.9|2199
1615451210000|2021-03-11 08:26:50|297.2|297|296.9|296.7|297.2|297.1|296.9|296.7|80150
1615451220000|2021-03-11 08:27:00|297||297||297||297||0
1615451230000|2021-03-11 08:27:10|296.9||297||297||296.9||0
1615451240000|2021-03-11 08:27:20|297.1|296.8|297.2|297|297.2|297|297.1|296.8|3173
1615451250000|2021-03-11 08:27:30|297.1||297.2||297.2||297.1||0
1615451260000|2021-03-11 08:27:40||297.1||297.1||297.1||297.1|800
1615451270000|2021-03-11 08:27:50|297.1|297|297.3|297.1|297.3|297.2|297.1|296.9|12300
1615451280000|2021-03-11 08:28:00|297.4|297.2|297.4|297.2|297.5|297.4|297.4|297.2|15769
1615451290000|2021-03-11 08:28:10|297.5|297.3|297.5|297.3|297.5|297.4|297.5|297.3|0
1615451300000|2021-03-11 08:28:20||297.4||297.4||297.4||297.4|0
1615451320000|2021-03-11 08:28:40|||||||||6830
1615451330000|2021-03-11 08:28:50|||||||||500
1615451340000|2021-03-11 08:29:00|297.6|297.5|297.7|297.6|297.8|297.6|297.6|297.5|11600
1615451350000|2021-03-11 08:29:10|297.6|297.5|297.5|297.4|297.6|297.5|297.5|297.4|6761
1615451360000|2021-03-11 08:29:20||297.3||297.4||297.4||297.3|0
1615451370000|2021-03-11 08:29:30|297.6||297.6||297.6||297.5||25500
1615451380000|2021-03-11 08:29:40||297.5||297.4||297.5||297.4|0
1615451390000|2021-03-11 08:29:50|297.5|297.5|297.5|297.4|297.6|297.5|297.5|297.4|4142
1615451400000|2021-03-11 08:30:00|297.6|297.5|297.4|297.3|297.6|297.5|297.4|297.3|9835
1615451410000|2021-03-11 08:30:10|297.5|297.4|297.5|297.3|297.5|297.4|297.4|297.3|2404
1615451420000|2021-03-11 08:30:20|297.4|297.2|297.3|297.1|297.4|297.2|297.3|297.1|3688
1615451430000|2021-03-11 08:30:30|297.4||297.4||297.4||297.4||0
1615451440000|2021-03-11 08:30:40|297.5|297.2|297.5|297.3|297.5|297.3|297.5|297.2|11827
1615451450000|2021-03-11 08:30:50|297.4|297.2|297.2|297|297.4|297.2|297.2|297|9565
1615451460000|2021-03-11 08:31:00|297.1|297.1|297.3|297.1|297.3|297.2|297.1|297|1559
1615451470000|2021-03-11 08:31:10|297.2|297|297|296.8|297.2|297|296.9|296.8|40327
1615451480000|2021-03-11 08:31:20|||||||||81
1615451510000|2021-03-11 08:31:50|297.1|296.9|297.1|296.9|297.2|297|297.1|296.9|7293
1615451520000|2021-03-11 08:32:00|297|296.8|297|296.8|297|296.9|296.9|296.8|9393
1615451530000|2021-03-11 08:32:10||296.9||296.9||296.9||296.9|0
1615451540000|2021-03-11 08:32:20|297.1|296.8|297.1|296.9|297.1|297|297.1|296.8|1713
1615451550000|2021-03-11 08:32:30|297.2|297|297.1|296.9|297.2|297.1|297.1|296.9|10979
1615451560000|2021-03-11 08:32:40|297|297|297.1|297|297.1|297|297|297|170
1615451570000|2021-03-11 08:32:50|297.2|297.1|297.1|297|297.2|297.1|297.1|297|7595
1615451590000|2021-03-11 08:33:10|297.2|297.1|297.2|297.1|297.3|297.1|297.2|297|4478
1615451600000|2021-03-11 08:33:20||297||297||297||297|0
1615451610000|2021-03-11 08:33:30|297.3|297.1|297.3|297.2|297.3|297.2|297.3|297.1|2101
1615451620000|2021-03-11 08:33:40|297.4|297.1|297.5|297.3|297.5|297.3|297.4|297.1|5128
1615451630000|2021-03-11 08:33:50|297.4|297.2|297.4|297.2|297.4|297.2|297.4|297.2|500
1615451650000|2021-03-11 08:34:10|297.5|297.3|297.5|297.3|297.5|297.4|297.5|297.3|0
1615451660000|2021-03-11 08:34:20|297.4|297.4|297.5|297.3|297.5|297.4|297.4|297.3|8743
1615451670000|2021-03-11 08:34:30|297.6|297.4|297.3|297.1|297.6|297.5|297.2|297|69635
1615451690000|2021-03-11 08:34:50|297.2|297|297.2|297|297.2|297.1|297|296.8|22991
1615451700000|2021-03-11 08:35:00|297.1|296.9|297.1|296.9|297.1|296.9|297.1|296.9|4198
1615451710000|2021-03-11 08:35:10|297.2|297|297.2|297|297.2|297|297.1|297|224
1615451720000|2021-03-11 08:35:20|297.1|296.9|297.1|296.9|297.1|296.9|297.1|296.9|1199
1615451730000|2021-03-11 08:35:30|297.2|297|297.2|297|297.2|297|297.2|297|0
1615451740000|2021-03-11 08:35:40|297.3|297.1|297.3|297.2|297.4|297.2|297.3|297.1|6284
1615451750000|2021-03-11 08:35:50|297.4||297.4||297.4||297.3||10491
1615451760000|2021-03-11 08:36:00|297.3|297.3|297.3|297.2|297.3|297.3|297.3|297.2|0
1615451770000|2021-03-11 08:36:10|297.4|297.3|297.4|297.2|297.4|297.3|297.4|297.2|465
1615451780000|2021-03-11 08:36:20|297.3||297.3||297.3||297.3||0
1615451790000|2021-03-11 08:36:30|297.4|297.3|297.6|297.5|297.6|297.5|297.4|297.3|6257
1615451800000|2021-03-11 08:36:40||297.4||297.4||297.4||297.4|0
1615451830000|2021-03-11 08:37:10||297.5||297.4||297.5||297.4|0
1615451850000|2021-03-11 08:37:30|297.5|297.3|297.5|297.3|297.5|297.4|297.4|297.3|4230
1615451860000|2021-03-11 08:37:40|297.4|297.2|297.6|297.4|297.6|297.4|297.4|297.2|4389
1615451870000|2021-03-11 08:37:50||297.5||297.4||297.5||297.4|0
1615451880000|2021-03-11 08:38:00|297.5||297.5||297.5||297.5||0
1615451890000|2021-03-11 08:38:10|297.6||297.6||297.6||297.6||0
1615451900000|2021-03-11 08:38:20|297.5|297.3|297.4|297.2|297.5|297.3|297.3|297.1|16250
1615451910000|2021-03-11 08:38:30|297.5|297.3|297.4|297.2|297.5|297.3|297.3|297.2|16325
1615451930000|2021-03-11 08:38:50|297.3|297.3|297.4|297.2|297.4|297.3|297.3|297.2|908
1615451940000|2021-03-11 08:39:00|||||||||60
1615451960000|2021-03-11 08:39:20|297.3||297.4||297.4||297.3||170
1615452010000|2021-03-11 08:40:10|297.3||297.3||297.3||297.3||7000
1615452050000|2021-03-11 08:40:50|297.2|297.1|297.3|297.2|297.4|297.2|297.2|297.1|18674
1615452060000|2021-03-11 08:41:00|||||||||50
1615452070000|2021-03-11 08:41:10|297.2|297.1|297.1|297|297.2|297.1|297.1|297|11127
1615452080000|2021-03-11 08:41:20|297.2||297.2||297.2||297.2||3562
1615452090000|2021-03-11 08:41:30|297.1||297.1||297.1||297.1||0
1615452100000|2021-03-11 08:41:40|297|296.9|297|296.9|297|296.9|297|296.9|3370
1615452130000|2021-03-11 08:42:10|297.1|297|297.1|297|297.1|297|297.1|297|3596
1615452150000|2021-03-11 08:42:30|297.2|297.1|297.2|297|297.2|297.1|297.1|297|5878
1615452160000|2021-03-11 08:42:40|297.1||297.1||297.2||297.1||0
1615452190000|2021-03-11 08:43:10|297.2|297.1|297.1|297|297.2|297.1|297.1|297|3819
1615452210000|2021-03-11 08:43:30||296.9||297||297||296.9|2987
1615452230000|2021-03-11 08:43:50|297|296.9|297|296.9|297.1|297|297|296.9|4697
1615452240000|2021-03-11 08:44:00|296.9|296.8|296.9|296.8|296.9|296.8|296.9|296.7|6026
1615452250000|2021-03-11 08:44:10|297|296.9|297|296.9|297|296.9|297|296.9|1790
1615452260000|2021-03-11 08:44:20|||||||||1
1615452270000|2021-03-11 08:44:30|297.1|297|297.1|296.9|297.1|297|297.1|296.9|6561
1615452280000|2021-03-11 08:44:40|297.2|297|297.2|297.1|297.3|297.1|297.2|297|2612
1615452290000|2021-03-11 08:44:50|297.3|297.2|297.4|297.2|297.4|297.3|297.3|297.2|3703
1615452310000|2021-03-11 08:45:10||297.3||297.3||297.3||297.3|922
1615452320000|2021-03-11 08:45:20|||||||||300
1615452330000|2021-03-11 08:45:30|||||||||500
1615452340000|2021-03-11 08:45:40|297.3|297.2|297.2|297.1|297.3|297.2|297.2|297.1|7437
1615452350000|2021-03-11 08:45:50|297.3|297.2|297.3|297.1|297.3|297.2|297.3|297.1|4993
1615452360000|2021-03-11 08:46:00|297.2|297.2|297.3|297.1|297.3|297.2|297.2|297.1|0
1615452370000|2021-03-11 08:46:10|297.2||297.2||297.2||297.2||0
1615452380000|2021-03-11 08:46:20|297.1|297|297.1|297|297.2|297|297.1|297|96
1615452390000|2021-03-11 08:46:30|||||||||1000
1615452400000|2021-03-11 08:46:40|297.2|297.1|297.1|297|297.2|297.1|297|296.8|8890
1615452420000|2021-03-11 08:47:00|||||||||500
1615452430000|2021-03-11 08:47:10|297|296.9|297|296.9|297|296.9|297|296.9|0
1615452450000|2021-03-11 08:47:30|297.1|297|297|296.9|297.1|297|297|296.9|1457
1615452460000|2021-03-11 08:47:40||296.8||296.8||296.8||296.8|603
1615452470000|2021-03-11 08:47:50||296.9||296.9||296.9||296.9|0
1615452480000|2021-03-11 08:48:00||296.8||296.8||296.8||296.8|0
1615452490000|2021-03-11 08:48:10||296.9||296.8||296.9||296.8|0
1615452530000|2021-03-11 08:48:50|296.9|296.7|296.8|296.7|296.9|296.7|296.8|296.6|20832
1615452540000|2021-03-11 08:49:00||296.6||296.7||296.7||296.6|13587
1615452550000|2021-03-11 08:49:10|||||||||1676
1615452560000|2021-03-11 08:49:20||296.6||296.7||296.7||296.6|6024
1615452570000|2021-03-11 08:49:30||296.6||296.7||296.7||296.6|7914
1615452580000|2021-03-11 08:49:40|296.7|296.6|296.4|296.2|296.7|296.7|296.3|296.2|65636
1615452590000|2021-03-11 08:49:50|296.3|296.1|296.3|296.1|296.3|296.1|296.3|296.1|2545
1615452600000|2021-03-11 08:50:00|296.2|296|296.2|296|296.2|296.1|296.1|296|7995
1615452610000|2021-03-11 08:50:10|296.1|296.1|296.3|296.2|296.3|296.2|296.1|296.1|3991
1615452620000|2021-03-11 08:50:20|296.4|296.3|296.3|296.2|296.4|296.3|296.3|296.2|5638
1615452630000|2021-03-11 08:50:30|||||||||1500
1615452650000|2021-03-11 08:50:50|||||||||1489
1615452660000|2021-03-11 08:51:00|||||||||1010
1615452670000|2021-03-11 08:51:10|296.4|296.3|296.3|296.2|296.4|296.3|296.2|296|12742
1615452680000|2021-03-11 08:51:20|296.4|296.3|296.4|296.2|296.5|296.3|296.4|296.2|19200
1615452700000|2021-03-11 08:51:40|296.3|296.1|296.3|296.1|296.4|296.1|296.3|296|7564
1615452710000|2021-03-11 08:51:50|296.2|296|296.1|296|296.2|296|296.1|296|5058
1615452720000|2021-03-11 08:52:00|296|295.9|296|295.9|296|295.9|296|295.8|1295
1615452730000|2021-03-11 08:52:10|296.1|296|296.1|295.9|296.1|296|296|295.9|3050
1615452740000|2021-03-11 08:52:20|296|295.8|295.9|295.7|296|295.8|295.9|295.7|833
1615452750000|2021-03-11 08:52:30|295.8|295.6|295.8|295.7|295.8|295.7|295.8|295.6|2500
1615452760000|2021-03-11 08:52:40||295.6||295.7||295.7||295.6|1194
1615452780000|2021-03-11 08:53:00|295.9|295.8|295.9|295.7|295.9|295.8|295.9|295.7|4089
1615452790000|2021-03-11 08:53:10|295.8||295.8||295.8||295.8||0
1615452830000|2021-03-11 08:53:50|295.7|295.6|295.8|295.6|295.8|295.6|295.7|295.6|2395
1615452840000|2021-03-11 08:54:00|295.7||295.7||295.7||295.7||0
1615452850000|2021-03-11 08:54:10|295.8|295.7|295.8|295.7|295.8|295.7|295.8|295.6|5896
1615452880000|2021-03-11 08:54:40|295.9|295.8|295.8|295.7|295.9|295.8|295.8|295.7|3642
1615452910000|2021-03-11 08:55:10|295.9|295.8|295.9|295.7|295.9|295.8|295.9|295.7|2084
1615452920000|2021-03-11 08:55:20||295.8||295.8||295.8||295.8|0
1615452930000|2021-03-11 08:55:30||295.7||295.7||295.8||295.7|5312
1615452940000|2021-03-11 08:55:40|295.8||295.8||295.8||295.8||1588
1615452950000|2021-03-11 08:55:50|295.7|295.6|295.7|295.5|295.7|295.6|295.7|295.5|250
1615452960000|2021-03-11 08:56:00||295.6||295.5||295.6||295.5|0
1615452980000|2021-03-11 08:56:20|295.6||295.6||295.6||295.6||0
1615452990000|2021-03-11 08:56:30|295.7|295.6|295.7|295.6|295.7|295.6|295.7|295.6|3232
1615453000000|2021-03-11 08:56:40|295.8|295.5|295.7|295.6|295.8|295.7|295.7|295.5|11451
1615453010000|2021-03-11 08:56:50|295.6|295.5|295.6|295.5|295.6|295.5|295.6|295.5|3328
1615453030000|2021-03-11 08:57:10|295.5|295.4|295.5|295.4|295.6|295.5|295.5|295.4|15569
1615453040000|2021-03-11 08:57:20|295.6|295.5|295.6|295.4|295.6|295.5|295.6|295.4|3467
1615453050000|2021-03-11 08:57:30|295.5||295.5||295.5||295.5||5083
1615453070000|2021-03-11 08:57:50|295.6||295.6||295.6||295.5||4336
1615453080000|2021-03-11 08:58:00|295.5||295.5||295.5||295.5||0
1615453090000|2021-03-11 08:58:10|295.6|295.5|295.9|295.7|295.9|295.8|295.6|295.4|40143
1615453120000|2021-03-11 08:58:40|296|295.8|296|295.9|296|295.9|296|295.8|8010
1615453140000|2021-03-11 08:59:00|296.1|296|296.1|296|296.1|296|296.1|296|11859
1615453150000|2021-03-11 08:59:10|296|295.9|296.1|295.9|296.1|296|296|295.9|5096
1615453160000|2021-03-11 08:59:20|296||296||296||296||500
1615453170000|2021-03-11 08:59:30|295.9|295.8|295.8|295.7|295.9|295.8|295.8|295.7|5366
1615453180000|2021-03-11 08:59:40|295.7|295.6|295.7|295.6|295.7|295.6|295.7|295.5|4
1615453190000|2021-03-11 08:59:50||295.5||295.6||295.6||295.5|0
1615453220000|2021-03-11 09:00:20|295.8|295.7|295.8|295.7|295.8|295.7|295.8|295.6|3140
1615453230000|2021-03-11 09:00:30|295.7|295.6|295.8|295.6|295.8|295.6|295.7|295.6|7496
1615453240000|2021-03-11 09:00:40||295.7||295.7||295.7||295.7|0
1615453250000|2021-03-11 09:00:50||295.6||295.6||295.6||295.6|1444
1615453260000|2021-03-11 09:01:00|295.7|295.7|295.8|295.6|295.8|295.7|295.7|295.6|3323
1615453270000|2021-03-11 09:01:10|295.9|295.7|295.9|295.7|295.9|295.8|295.8|295.7|835
1615453280000|2021-03-11 09:01:20|295.8||295.8||295.8||295.8||0
1615453290000|2021-03-11 09:01:30|295.9||295.9||295.9||295.9||5079
1615453330000|2021-03-11 09:02:10||295.8||295.8||295.8||295.7|8000
1615453350000|2021-03-11 09:02:30|||||||||200
1615453400000|2021-03-11 09:03:20|295.8|295.7|295.8|295.7|295.8|295.7|295.8|295.7|4137
1615453410000|2021-03-11 09:03:30|||||||||500
1615453460000|2021-03-11 09:04:20|295.7|295.5|295.7|295.5|295.7|295.5|295.7|295.5|10040
1615453480000|2021-03-11 09:04:40|295.6|295.6|295.7|295.6|295.7|295.6|295.6|295.6|10503
1615453490000|2021-03-11 09:04:50|295.8|295.7|295.9|295.8|295.9|295.8|295.8|295.7|3094
1615453500000|2021-03-11 09:05:00|295.8|295.7|295.8|295.7|295.8|295.7|295.8|295.7|1883
1615453520000|2021-03-11 09:05:20|295.9|295.8|295.9|295.8|295.9|295.8|295.9|295.8|1691
1615453530000|2021-03-11 09:05:30|296|295.7|295.9|295.8|296.1|296|295.9|295.7|29988
1615453540000|2021-03-11 09:05:40|296|295.9|296|295.9|296|295.9|296|295.9|150
1615453550000|2021-03-11 09:05:50|296.1|296|296.1|296|296.1|296|296.1|295.9|6664
1615453560000|2021-03-11 09:06:00|296.2|296.1|296.2|296|296.2|296.1|296.2|296|1692
1615453570000|2021-03-11 09:06:10|296.1|295.9|296.1|296|296.1|296|296|295.9|6848
1615453580000|2021-03-11 09:06:20|296.2|296.1|296.2|296.1|296.2|296.1|296.2|296.1|3422
1615453590000|2021-03-11 09:06:30|296.1|296|296.2|296|296.2|296|296.1|296|0
1615453600000|2021-03-11 09:06:40|296.1|295.9|296|295.9|296.1|296|296|295.9|16095
1615453620000|2021-03-11 09:07:00|295.9|295.8|295.9|295.8|295.9|295.8|295.9|295.8|6725
1615453640000|2021-03-11 09:07:20|296|295.9|295.9|295.8|296|295.9|295.9|295.8|2460
1615453650000|2021-03-11 09:07:30|296||295.9||296||295.9||0
1615453660000|2021-03-11 09:07:40|296|295.9|296|295.9|296|295.9|296|295.9|1149
1615453670000|2021-03-11 09:07:50|295.9|295.8|295.9|295.8|295.9|295.8|295.9|295.8|458
1615453690000|2021-03-11 09:08:10|296||296||296||296||0
1615453700000|2021-03-11 09:08:20|295.9|295.9|295.9|295.8|295.9|295.9|295.9|295.8|0
1615453710000|2021-03-11 09:08:30|296|295.9|296|295.8|296|295.9|295.9|295.8|3891
1615453720000|2021-03-11 09:08:40|295.9||295.9||295.9||295.9||0
1615453760000|2021-03-11 09:09:20|296|295.9|295.9|295.8|296|295.9|295.9|295.8|2008
1615453780000|2021-03-11 09:09:40|296|295.9|295.9|295.8|296|295.9|295.9|295.8|7669
1615453790000|2021-03-11 09:09:50||295.7||295.8||295.8||295.7|32766
1615453800000|2021-03-11 09:10:00||295.7||295.8||295.8||295.7|0
1615453820000|2021-03-11 09:10:20|||||||||4597
1615453830000|2021-03-11 09:10:30|296|295.9|296|295.9|296|295.9|296|295.9|1316
1615453870000|2021-03-11 09:11:10|296.1|296|296.1|296|296.1|296|296.1|296|3126
1615453900000|2021-03-11 09:11:40|296|295.9|296|295.9|296|295.9|296|295.9|12308
1615453910000|2021-03-11 09:11:50|295.9|295.8|295.9|295.8|295.9|295.8|295.9|295.8|4667
1615453930000|2021-03-11 09:12:10|296|295.9|296.1|295.9|296.1|296|296|295.9|3500
1615453940000|2021-03-11 09:12:20|296||296||296||296||0
1615453980000|2021-03-11 09:13:00|296.1|296|296.1|295.9|296.1|296|296|295.9|4682
1615453990000|2021-03-11 09:13:10|296|295.8|296|295.8|296|295.8|295.9|295.8|0
1615454000000|2021-03-11 09:13:20|295.9|295.7|295.9|295.8|295.9|295.8|295.8|295.7|25526
1615454010000|2021-03-11 09:13:30|296|295.9|296|295.9|296|295.9|296|295.9|1690
1615454020000|2021-03-11 09:13:40|296.1|296|296.1|295.9|296.1|296|296.1|295.9|4569
1615454070000|2021-03-11 09:14:30|296|295.8|296|295.9|296|295.9|295.9|295.8|2005
1615454120000|2021-03-11 09:15:20|296.1|296|296.1|296|296.1|296|296.1|295.9|1677
1615454130000|2021-03-11 09:15:30|296|295.9|296.1|295.9|296.1|295.9|296|295.9|1183
1615454150000|2021-03-11 09:15:50|296|295.8|295.9|295.8|296|295.8|295.9|295.8|12179
1615454160000|2021-03-11 09:16:00|296|295.9|296|295.9|296|295.9|296|295.9|1929
1615454170000|2021-03-11 09:16:10|295.9|295.8|295.9|295.8|295.9|295.9|295.9|295.8|0
1615454200000|2021-03-11 09:16:40|296|295.9|296|295.9|296|295.9|296|295.9|64
1615454220000|2021-03-11 09:17:00|296.1|296|296.1|295.9|296.1|296|296.1|295.9|7655
1615454230000|2021-03-11 09:17:10|296|295.8|295.8|295.7|296|295.8|295.8|295.7|96251
1615454240000|2021-03-11 09:17:20|295.9|295.8|296|295.9|296|295.9|295.9|295.8|7304
1615454250000|2021-03-11 09:17:30|||||||||159
1615454260000|2021-03-11 09:17:40|295.9|295.8|295.9|295.8|295.9|295.8|295.9|295.8|3317
1615454300000|2021-03-11 09:18:20|296|295.9|296|295.9|296|295.9|296|295.9|3000
1615454320000|2021-03-11 09:18:40|||||||||250
1615454360000|2021-03-11 09:19:20|296.1|296|296.1|296|296.3|296.2|296.1|296|149298
1615454370000|2021-03-11 09:19:30|296|295.9|296.2|296.1|296.2|296.1|296|295.9|31321
1615454380000|2021-03-11 09:19:40|296.3|296|296.3|296.1|296.3|296.1|296.3|296|13995
1615454390000|2021-03-11 09:19:50|296.2||296.2||296.2||296.2||0
1615454400000|2021-03-11 09:20:00|||||||||4547
1615454410000|2021-03-11 09:20:10||296||296||296||296|1202
1615454420000|2021-03-11 09:20:20|296.1||296.1||296.1||296.1||0
1615454440000|2021-03-11 09:20:40|296.2|296.1|296.2|296.1|296.2|296.1|296.2|296.1|4349
1615454450000|2021-03-11 09:20:50||296||296||296.1||296|2405
1615454460000|2021-03-11 09:21:00|296.1||296.1||296.1||296.1||0
1615454470000|2021-03-11 09:21:10|296|295.9|296|295.9|296|295.9|295.9|295.8|44620
1615454500000|2021-03-11 09:21:40|295.9|295.8|295.9|295.7|295.9|295.9|295.8|295.7|19162
1615454530000|2021-03-11 09:22:10||295.8||295.8||295.8||295.8|0
1615454540000|2021-03-11 09:22:20||295.7||295.7||295.7||295.7|0
1615454550000|2021-03-11 09:22:30|295.8|295.8|295.9|295.8|295.9|295.8|295.8|295.7|1184
1615454560000|2021-03-11 09:22:40|296.1|295.9|296.1|295.9|296.1|295.9|296.1|295.9|33000
1615454570000|2021-03-11 09:22:50|296||296||296||296||0
1615454680000|2021-03-11 09:24:40|||||||||500
1615454700000|2021-03-11 09:25:00|296.1|296|296.1|296|296.1|296|296.1|296|8241
1615454710000|2021-03-11 09:25:10|296.2|296.1|296.2|296.1|296.2|296.1|296.2|296.1|2249
1615454740000|2021-03-11 09:25:40|296.1|296|296.1|296|296.2|296.1|296.1|296|6595
1615454760000|2021-03-11 09:26:00|296|295.9|296|295.9|296.1|295.9|296|295.9|4234
1615454770000|2021-03-11 09:26:10|296.1|296|296.1|296|296.1|296|296.1|296|5283
1615454820000|2021-03-11 09:27:00|296|295.9|296.1|296|296.1|296|296|295.9|2070
1615454830000|2021-03-11 09:27:10||295.9||296||296||295.9|1500
1615454840000|2021-03-11 09:27:20|296|295.9|296|295.9|296|295.9|296|295.9|2000
1615454910000|2021-03-11 09:28:30|295.9|295.8|295.9|295.8|295.9|295.8|295.9|295.7|12274
1615454950000|2021-03-11 09:29:10|296.1|295.9|296|295.9|296.1|296|296|295.9|17397
1615454980000|2021-03-11 09:29:40|296.1|296|296|295.9|296.1|296|296|295.9|6897
1615454990000|2021-03-11 09:29:50|295.9|295.8|295.9|295.8|295.9|295.9|295.9|295.8|3675
1615455030000|2021-03-11 09:30:30|296|295.9|296|295.8|296|295.9|296|295.8|3170
1615455060000|2021-03-11 09:31:00||295.9||295.9||295.9||295.8|320
1615455090000|2021-03-11 09:31:30|295.9|295.8|295.9|295.8|295.9|295.8|295.9|295.8|3415
1615455110000|2021-03-11 09:31:50|296||295.9||296||295.9||5020
1615455170000|2021-03-11 09:32:50|295.8|295.7|295.8|295.7|295.9|295.7|295.8|295.7|6142
1615455180000|2021-03-11 09:33:00|295.7|295.6|295.7|295.6|295.7|295.6|295.7|295.6|7570
1615455200000|2021-03-11 09:33:20|295.6|295.5|295.6|295.5|295.6|295.5|295.6|295.5|3616
1615455210000|2021-03-11 09:33:30|295.7|295.6|295.7|295.6|295.7|295.6|295.7|295.5|5502
1615455230000|2021-03-11 09:33:50|295.6|295.5|295.7|295.5|295.7|295.5|295.6|295.5|0
1615455240000|2021-03-11 09:34:00|295.6|295.4|295.6|295.4|295.6|295.5|295.6|295.4|900
1615455250000|2021-03-11 09:34:10|295.5|295.5|295.5|295.4|295.6|295.5|295.5|295.4|2876
1615455260000|2021-03-11 09:34:20|295.6|295.5|295.6|295.5|295.6|295.5|295.6|295.5|116
1615455280000|2021-03-11 09:34:40|295.7||295.6||295.7||295.6||3160
1615455290000|2021-03-11 09:34:50|295.5|295.4|295.5|295.4|295.5|295.4|295.5|295.4|0
1615455310000|2021-03-11 09:35:10|295.6|295.5|295.6|295.4|295.6|295.5|295.5|295.4|4235
1615455320000|2021-03-11 09:35:20||295.5||295.5||295.5||295.5|0
1615455380000|2021-03-11 09:36:20|295.5|295.4|295.5|295.4|295.5|295.4|295.5|295.4|4430
1615455400000|2021-03-11 09:36:40|295.4|295.3|295.5|295.4|295.5|295.4|295.4|295.3|12682
1615455440000|2021-03-11 09:37:20|295.4|295.3|295.5|295.3|295.5|295.3|295.4|295.3|2632
1615455490000|2021-03-11 09:38:10||295.4||295.4||295.4||295.4|0
1615455500000|2021-03-11 09:38:20|295.4|295.3|295.4|295.3|295.4|295.3|295.4|295.3|1700
1615455510000|2021-03-11 09:38:30|295.5|295.4|295.5|295.4|295.5|295.4|295.4|295.3|9477
1615455550000|2021-03-11 09:39:10|295.4|295.3|295.4|295.3|295.4|295.3|295.4|295.3|1733
1615455590000|2021-03-11 09:39:50|||||||||2500
1615455610000|2021-03-11 09:40:10|295.3|295.2|295.3|295.2|295.3|295.2|295.3|295.2|5030
1615455620000|2021-03-11 09:40:20|295.4|295.3|295.4|295.3|295.4|295.3|295.4|295.3|150
1615455630000|2021-03-11 09:40:30||295.2||295.3||295.3||295.2|269
1615455640000|2021-03-11 09:40:40|295.3|295.2|295.3|295.2|295.3|295.2|295.3|295.2|0
1615455680000|2021-03-11 09:41:20|295.4|295.3|295.4|295.3|295.4|295.3|295.4|295.2|11838
1615455690000|2021-03-11 09:41:30||295.2||295.2||295.2||295.2|0
1615455700000|2021-03-11 09:41:40|295.3||295.3||295.3||295.3||0
1615455730000|2021-03-11 09:42:10|295.2|295.1|295.2|295.1|295.2|295.2|295.2|295.1|10699
1615455780000|2021-03-11 09:43:00|295.1|295|295.2|295.1|295.2|295.1|295.1|295|10712
1615455800000|2021-03-11 09:43:20|295.1|295|295.1|295|295.2|295.1|295.1|295|4979
1615455810000|2021-03-11 09:43:30|295|294.9|295|294.9|295|294.9|295|294.8|13873
1615455820000|2021-03-11 09:43:40|294.9|294.8|295.1|295|295.2|295.1|294.9|294.8|23504
1615455840000|2021-03-11 09:44:00|||||||||2918
1615455850000|2021-03-11 09:44:10|295.2|295.1|295.2|295.1|295.2|295.1|295.2|295.1|3936
1615455890000|2021-03-11 09:44:50|295.3|295.2|295.2|295.1|295.3|295.2|295.2|295.1|7792
1615455900000|2021-03-11 09:45:00|295.1|295|295.1|295|295.1|295|295.1|295|4886
1615455920000|2021-03-11 09:45:20|295.2|295.1|295.2|295|295.2|295.1|295.2|295|3429
1615455940000|2021-03-11 09:45:40||295.1||295.1||295.1||295|0
1615455950000|2021-03-11 09:45:50||295||295.1||295.1||295|0
1615456000000|2021-03-11 09:46:40|295.1|295|295.1|294.9|295.1|295|295|294.9|6136
1615456010000|2021-03-11 09:46:50|295|294.8|294.9|294.8|295|294.8|294.9|294.7|10059
1615456020000|2021-03-11 09:47:00|295|294.9|295|294.8|295|294.9|295|294.8|4712
1615456030000|2021-03-11 09:47:10|294.9||294.9||295||294.9||0
1615456050000|2021-03-11 09:47:30|295|294.9|295|294.8|295|294.9|294.9|294.8|2819
1615456060000|2021-03-11 09:47:40||294.9||294.9||294.9||294.9|0
1615456070000|2021-03-11 09:47:50|294.9|294.8|294.9|294.8|294.9|294.8|294.9|294.8|1723
1615456100000|2021-03-11 09:48:20|295||294.9||295||294.9||0
1615456120000|2021-03-11 09:48:40|295.1|295|295|294.9|295.1|295|295|294.9|60000
1615456130000|2021-03-11 09:48:50|295.1|295|295.1|295|295.2|295.1|295|294.9|31390
1615456140000|2021-03-11 09:49:00|295.2|295.1|295.2|295.1|295.2|295.1|295.2|295.1|0
1615456150000|2021-03-11 09:49:10|||||||||1000
1615456160000|2021-03-11 09:49:20|295.1|295|295.1|294.9|295.1|295|295|294.8|42349
1615456170000|2021-03-11 09:49:30|295|294.8|295|294.9|295|294.9|294.9|294.8|17836
1615456180000|2021-03-11 09:49:40|295.2|295.1|295.3|295.2|295.3|295.2|295.1|295|31630
1615456200000|2021-03-11 09:50:00|295.2|295.1|295.4|295.3|295.4|295.3|295.2|295.1|39301
1615456220000|2021-03-11 09:50:20|295.3|295.2|295.3|295.2|295.3|295.2|295.3|295.2|5821
1615456250000|2021-03-11 09:50:50|295.2|295.1|295.3|295.1|295.3|295.2|295.2|295|4833
1615456260000|2021-03-11 09:51:00||295.2||295.2||295.2||295.2|0
1615456280000|2021-03-11 09:51:20|295.4|295.3|295.5|295.3|295.5|295.4|295.4|295.3|9575
1615456300000|2021-03-11 09:51:40|295.4||295.4||295.4||295.4||0
1615456380000|2021-03-11 09:53:00|295.3|295.2|295.3|295.2|295.3|295.2|295.2|295.1|10178
1615456400000|2021-03-11 09:53:20|295.2|295.1|295.2|295.1|295.2|295.1|295.2|295.1|4631
1615456430000|2021-03-11 09:53:50|295.3|295.2|295.3|295.2|295.3|295.2|295.3|295.1|265
1615456440000|2021-03-11 09:54:00||295.1||295.2||295.2||295.1|9217
1615456450000|2021-03-11 09:54:10|295.4|295.3|295.4|295.2|295.4|295.3|295.4|295.2|2949
1615456460000|2021-03-11 09:54:20||295.3||295.3||295.3||295.2|0
1615456470000|2021-03-11 09:54:30|295.5|295.4|295.5|295.3|295.5|295.4|295.5|295.3|2836
1615456490000|2021-03-11 09:54:50|295.4|295.2|295.2|295.1|295.4|295.2|295.2|295.1|32597
1615456500000|2021-03-11 09:55:00|295.3|295.2|295.3|295.2|295.3|295.2|295.3|295.2|0
1615456510000|2021-03-11 09:55:10|295.4|295.3|295.4|295.2|295.4|295.3|295.3|295.2|7474
1615456520000|2021-03-11 09:55:20|295.3||295.4||295.4||295.3||0
1615456530000|2021-03-11 09:55:30|295.5|295.3|295.4|295.3|295.5|295.4|295.3|295.2|39319
1615456550000|2021-03-11 09:55:50|295.3|295.2|295.3|295.2|295.3|295.2|295.3|295.2|1857
1615456590000|2021-03-11 09:56:30|295.2|295.1|295.2|295.1|295.2|295.1|295.2|295.1|3575
1615456600000|2021-03-11 09:56:40|295.1|295|295.1|294.9|295.1|295|295|294.9|10659
1615456650000|2021-03-11 09:57:30|295|294.8|295|294.9|295|294.9|295|294.8|11474
1615456660000|2021-03-11 09:57:40|295.1||295.1||295.1||295.1||373
1615456690000|2021-03-11 09:58:10||295||295||295||295|0
1615456720000|2021-03-11 09:58:40|295|294.9|295|294.9|295|294.9|295|294.9|4549
1615456740000|2021-03-11 09:59:00|295.1|295|295.1|295|295.2|295.1|295.1|295|9594
1615456750000|2021-03-11 09:59:10||294.9||294.9||295||294.9|15759
1615456760000|2021-03-11 09:59:20|295|295|295|294.9|295|295|295|294.9|3394
1615456790000|2021-03-11 09:59:50|295.1|295|295.1|294.9|295.1|295|295|294.9|8744
1615456800000|2021-03-11 10:00:00|295||295||295||295||0
1615456810000|2021-03-11 10:00:10|295.1||295.1||295.1||295||0
1615456820000|2021-03-11 10:00:20|295|295|295.1|294.9|295.1|295|295|294.9|4800
1615456840000|2021-03-11 10:00:40|295||295||295||295||0
1615456890000|2021-03-11 10:01:30|295.1|295|295|294.9|295.1|295|295|294.9|850
1615456900000|2021-03-11 10:01:40|295.1|295|295.1|294.9|295.1|295|295.1|294.9|5694
1615456950000|2021-03-11 10:02:30|295|295|295.1|294.9|295.1|295|295|294.9|10126
1615456960000|2021-03-11 10:02:40|295|295|295|294.9|295.1|295|295|294.9|4700
1615457000000|2021-03-11 10:03:20|294.9|294.8|294.9|294.8|295|294.8|294.9|294.8|8148
1615457020000|2021-03-11 10:03:40|295|294.9|295|294.9|295|294.9|295|294.8|3611
1615457050000|2021-03-11 10:04:10|294.9|294.8|295|294.8|295|294.9|294.9|294.8|16431
1615457060000|2021-03-11 10:04:20||294.9||294.9||294.9||294.8|29115
1615457070000|2021-03-11 10:04:30|294.9|294.8|295.6|295.5|295.7|295.6|294.9|294.8|446273
1615457080000|2021-03-11 10:04:40|295.7|295.6|295.6|295.5|295.7|295.6|295.6|295.5|0
1615457090000|2021-03-11 10:04:50|295.7|295.6|295.7|295.6|295.7|295.6|295.7|295.6|8342
1615457100000|2021-03-11 10:05:00|295.6|295.5|295.6|295.5|295.6|295.5|295.6|295.5|1892
1615457110000|2021-03-11 10:05:10|295.7|295.6|295.7|295.6|295.7|295.6|295.7|295.6|2000
1615457120000|2021-03-11 10:05:20||295.5||295.5||295.6||295.5|4350
1615457150000|2021-03-11 10:05:50|295.6|295.4|295.6|295.4|295.6|295.5|295.6|295.4|3630
1615457160000|2021-03-11 10:06:00|295.5|295.5|295.4|295.2|295.6|295.5|295.3|295.2|7671
1615457190000|2021-03-11 10:06:30|295.3|295.1|295.3|295.1|295.3|295.2|295.3|295.1|5978
1615457200000|2021-03-11 10:06:40|295.2|295.2|295.3|295.1|295.3|295.2|295.2|295.1|3188
1615457210000|2021-03-11 10:06:50|295.2||295.2||295.2||295.2||0
1615457220000|2021-03-11 10:07:00|295.3|295.2|295.4|295.2|295.5|295.3|295.3|295.2|128073
1615457240000|2021-03-11 10:07:20|295.3|295.1|295.2|295.1|295.3|295.1|295.2|295.1|9352
1615457260000|2021-03-11 10:07:40|||||||||6026
1615457270000|2021-03-11 10:07:50|295.3|295.2|295.4|295.2|295.4|295.2|295.3|295.2|3044
1615457280000|2021-03-11 10:08:00||295.3||295.2||295.3||295.2|0
1615457290000|2021-03-11 10:08:10|295.5|295.3|295.3|295.2|295.5|295.4|295.3|295.2|14929
1615457310000|2021-03-11 10:08:30||295.1||295.1||295.2||295.1|0
1615457320000|2021-03-11 10:08:40|295.2||295.2||295.3||295.2||0
1615457380000|2021-03-11 10:09:40|295.3|295.2|295.3|295.2|295.3|295.2|295.3|295.2|4864
1615457420000|2021-03-11 10:10:20|295.2|295.1|295.2|295.1|295.2|295.1|295.2|295.1|6881
1615457430000|2021-03-11 10:10:30|295.1|295|295.1|295|295.2|295|295.1|295|3378
1615457440000|2021-03-11 10:10:40||294.9||295||295||294.9|0
1615457450000|2021-03-11 10:10:50|295.2|295.1|295.2|295|295.2|295.1|295.2|295|6032
1615457470000|2021-03-11 10:11:10||295.1||295.1||295.1||295.1|0
1615457490000|2021-03-11 10:11:30||295||295||295||295|277
1615457510000|2021-03-11 10:11:50|295.1|294.9|295.1|295|295.1|295|295|294.9|9619
1615457530000|2021-03-11 10:12:10|||||||||2000
1615457540000|2021-03-11 10:12:20|295.2|295.1|295.2|295.1|295.2|295.1|295.2|295|3637
1615457550000|2021-03-11 10:12:30|295.1|295|295|294.9|295.1|295|295|294.8|7729
1615457580000|2021-03-11 10:13:00|294.9|294.8|294.9|294.8|294.9|294.8|294.9|294.8|4926
1615457600000|2021-03-11 10:13:20|294.8|294.7|294.8|294.7|294.8|294.7|294.8|294.7|3175
1615457620000|2021-03-11 10:13:40|294.7|294.6|294.5|294.4|294.7|294.6|294.4|294.3|38715
1615457630000|2021-03-11 10:13:50|294.4|294.3|294.4|294.2|294.5|294.4|294.4|294.2|7530
1615457650000|2021-03-11 10:14:10|294.3|294.3|294.4|294.3|294.4|294.3|294.3|294.2|3563
1615457670000|2021-03-11 10:14:30||294.2||294.2||294.2||294.2|0
1615457680000|2021-03-11 10:14:40|294.3||294.3||294.3||294.3||0
1615457710000|2021-03-11 10:15:10|294.4|294.3|294.3|294.2|294.4|294.3|294.3|294.2|1030
1615457720000|2021-03-11 10:15:20|294.4||294.3||294.4||294.3||2500
1615457730000|2021-03-11 10:15:30|294.2|294.1|294.2|294|294.2|294.1|294.1|294|30531
1615457740000|2021-03-11 10:15:40|294.1|293.9|294.1|294|294.1|294|294|293.9|42682
1615457750000|2021-03-11 10:15:50|294|293.9|294|293.9|294.1|293.9|294|293.9|2000
1615457760000|2021-03-11 10:16:00|294.1|294|294.1|293.9|294.2|294|294|293.9|16593
1615457780000|2021-03-11 10:16:20|294||294.1||294.1||294||150
1615457790000|2021-03-11 10:16:30||294||294||294||294|0
1615457810000|2021-03-11 10:16:50|294.2|294.1|294.3|294.2|294.3|294.2|294.2|294.1|3059
1615457820000|2021-03-11 10:17:00|294.2|294.1|294.2|294.1|294.2|294.1|294.2|294.1|12163
1615457830000|2021-03-11 10:17:10||294||294||294||294|0
1615457840000|2021-03-11 10:17:20|294.1|293.9|294|293.9|294.1|293.9|293.9|293.8|6030
1615457850000|2021-03-11 10:17:30||293.8||293.8||293.9||293.8|2415
1615457870000|2021-03-11 10:17:50|293.9|293.9|294.1|294|294.2|294|293.9|293.9|44119
1615457890000|2021-03-11 10:18:10|294|293.9|294|293.9|294.1|294|294|293.9|3692
1615457910000|2021-03-11 10:18:30|294.1|294|294.2|294.1|294.2|294.1|294.1|294|28071
1615457920000|2021-03-11 10:18:40|294.1|294|294.1|294|294.2|294.1|294.1|294|11590
1615457930000|2021-03-11 10:18:50|294.2|294.1|294.2|294.1|294.2|294.1|294.1|294|0
1615457940000|2021-03-11 10:19:00|294.1|294|294|293.9|294.1|294|294|293.9|6479
1615457970000|2021-03-11 10:19:30|293.9|293.8|294|293.9|294|293.9|293.9|293.8|14807
1615457990000|2021-03-11 10:19:50|294.1|294|294.1|294|294.1|294|294.1|293.9|24820
1615458000000|2021-03-11 10:20:00|294.2|294.1|294.2|294.1|294.2|294.1|294.2|294.1|17235
1615458020000|2021-03-11 10:20:20|294.3|294.2|294.3|294.2|294.3|294.2|294.3|294.2|0
1615458060000|2021-03-11 10:21:00|||||||||15
1615458070000|2021-03-11 10:21:10|294.2|294.1|294.1|294|294.3|294.2|294.1|294|26507
1615458080000|2021-03-11 10:21:20|294.2|294.1|294.2|294.1|294.2|294.1|294.2|294|1190
1615458090000|2021-03-11 10:21:30|294.3|294.2|294.3|294.1|294.3|294.2|294.3|294.1|2133
1615458100000|2021-03-11 10:21:40||294.2||294.2||294.2||294.2|0
1615458110000|2021-03-11 10:21:50|294.4|294.3|294.4|294.2|294.4|294.3|294.4|294.2|3612
1615458120000|2021-03-11 10:22:00|294.3|294.1|294.4|294.3|294.5|294.4|294.1|294|57430
1615458130000|2021-03-11 10:22:10|294.5|294.4|295.1|294.9|295.2|295.1|294.5|294.3|137870
1615458140000|2021-03-11 10:22:20|295|294.8|294.8|294.7|295|294.8|294.8|294.7|988
1615458160000|2021-03-11 10:22:40|294.7|294.6|294.7|294.6|294.7|294.6|294.7|294.6|1698
1615458170000|2021-03-11 10:22:50|294.6|294.5|294.7|294.6|294.7|294.6|294.6|294.5|4049
1615458190000|2021-03-11 10:23:10|294.8|294.7|294.8|294.7|294.8|294.7|294.8|294.6|6371
1615458200000|2021-03-11 10:23:20|294.9||294.8||294.9||294.8||0
1615458230000|2021-03-11 10:23:50|294.9|294.8|294.9|294.8|294.9|294.8|294.8|294.8|8102
1615458260000|2021-03-11 10:24:20|295|294.9|295|294.9|295|294.9|295|294.8|69
1615458280000|2021-03-11 10:24:40|295.1|295|295.1|295|295.1|295|295|294.9|3429
1615458310000|2021-03-11 10:25:10|295|294.9|295|294.8|295.1|294.9|294.9|294.7|23996
1615458320000|2021-03-11 10:25:20|294.9|294.7|295|294.8|295|294.9|294.9|294.7|15023
1615458340000|2021-03-11 10:25:40||294.9||294.9||294.9||294.9|0
1615458360000|2021-03-11 10:26:00|295.1|295|295.2|295.1|295.2|295.1|295.1|295|23095
1615458370000|2021-03-11 10:26:10|295.3|295.2|295.2|295.1|295.3|295.2|295.2|295.1|888
1615458380000|2021-03-11 10:26:20|295.1|295|295.1|295|295.2|295|295.1|294.9|23872
1615458400000|2021-03-11 10:26:40|295|294.9|294.9|294.8|295|294.9|294.8|294.7|11117
1615458470000|2021-03-11 10:27:50|294.8|294.7|294.8|294.6|294.8|294.8|294.7|294.6|16286
1615458480000|2021-03-11 10:28:00||294.7||294.7||294.7||294.7|0
1615458490000|2021-03-11 10:28:10||294.6||294.6||294.6||294.6|0
1615458520000|2021-03-11 10:28:40||294.7||294.7||294.7||294.7|0
1615458540000|2021-03-11 10:29:00|294.7|294.6|294.8|294.7|294.8|294.7|294.7|294.6|2630
1615458570000|2021-03-11 10:29:30|294.7|294.6|294.7|294.6|294.7|294.6|294.7|294.6|2912
1615458580000|2021-03-11 10:29:40|294.6|294.5|294.6|294.5|294.6|294.5|294.6|294.5|0
1615458590000|2021-03-11 10:29:50|294.7|294.6|294.6|294.5|294.7|294.6|294.5|294.4|88199
1615458600000|2021-03-11 10:30:00|294.7|294.6|294.7|294.6|294.7|294.6|294.7|294.6|2852
1615458640000|2021-03-11 10:30:40|294.6|294.5|294.7|294.5|294.7|294.6|294.6|294.5|11457
1615458650000|2021-03-11 10:30:50|294.6||294.6||294.6||294.6||0
1615458670000|2021-03-11 10:31:10|294.5|294.4|294.5|294.4|294.6|294.4|294.4|294.3|5156
1615458680000|2021-03-11 10:31:20|294.6||294.6||294.6||294.6||91
1615458760000|2021-03-11 10:32:40|294.8|294.7|294.7|294.6|294.8|294.7|294.6|294.5|79663
1615458770000|2021-03-11 10:32:50|294.8|294.7|294.8|294.7|294.8|294.7|294.8|294.7|8348
1615458800000|2021-03-11 10:33:20|294.7|294.6|294.7|294.6|294.8|294.6|294.7|294.5|2069
1615458820000|2021-03-11 10:33:40|294.8|294.7|294.8|294.7|294.8|294.7|294.8|294.7|3611
1615458830000|2021-03-11 10:33:50|294.9|294.8|294.9|294.8|294.9|294.8|294.9|294.8|11629
1615458840000|2021-03-11 10:34:00|295|294.9|295|294.9|295|294.9|294.9|294.8|15514
1615458860000|2021-03-11 10:34:20|294.9|294.8|295|294.9|295|294.9|294.9|294.8|10300
1615458870000|2021-03-11 10:34:30|295.1|295|294.9|294.8|295.1|295|294.8|294.7|189711
1615458880000|2021-03-11 10:34:40||294.7||294.7||294.7||294.7|0
1615458890000|2021-03-11 10:34:50||294.8||294.8||294.8||294.8|0
1615458900000|2021-03-11 10:35:00||294.7||294.7||294.8||294.7|0
1615458920000|2021-03-11 10:35:20|295|294.8|295|294.8|295|294.8|294.9|294.8|7599
1615458930000|2021-03-11 10:35:30||294.9||294.9||294.9||294.9|0
1615458970000|2021-03-11 10:36:10|294.9|294.8|295.1|295|295.2|295.1|294.9|294.8|21770
1615458980000|2021-03-11 10:36:20||294.9||294.9||295||294.9|0
1615458990000|2021-03-11 10:36:30|295|295|295.1|294.9|295.1|295|295|294.9|3454
1615459030000|2021-03-11 10:37:10||295||295||295||295|0
1615459040000|2021-03-11 10:37:20|295.2||295.1||295.2||295.1||2441
1615459050000|2021-03-11 10:37:30|295|294.9|295|294.9|295|294.9|295|294.9|2656
1615459080000|2021-03-11 10:38:00|295.1|295|295.1|295|295.1|295|295.1|295|1265
1615459090000|2021-03-11 10:38:10|295|294.9|295.1|294.9|295.1|294.9|295|294.9|4825
1615459110000|2021-03-11 10:38:30|295|294.8|295|294.9|295.1|294.9|295|294.8|4674
1615459130000|2021-03-11 10:38:50|||||||||1806
1615459140000|2021-03-11 10:39:00||294.8||294.8||294.8||294.8|1
1615459200000|2021-03-11 10:40:00|294.9||294.9||294.9||294.9||3123
1615459210000|2021-03-11 10:40:10|295|294.9|295|294.9|295|294.9|294.9|294.8|5905
1615459230000|2021-03-11 10:40:30|294.9|294.8|295|294.8|295|294.8|294.9|294.8|1187
1615459270000|2021-03-11 10:41:10|294.9|294.9|295|294.8|295|294.9|294.9|294.8|2657
1615459290000|2021-03-11 10:41:30|294.9|294.7|294.9|294.7|294.9|294.8|294.8|294.7|11716
1615459300000|2021-03-11 10:41:40|294.8|294.8|294.8|294.7|294.9|294.8|294.8|294.7|1267
1615459320000|2021-03-11 10:42:00|294.9|294.8|294.9|294.7|294.9|294.8|294.8|294.7|2577
1615459330000|2021-03-11 10:42:10|294.8||294.9||294.9||294.8||60
1615459350000|2021-03-11 10:42:30|294.8||294.8||294.8||294.8||0
1615459360000|2021-03-11 10:42:40|294.9|294.8|295|294.9|295.1|295|294.9|294.8|18153
1615459380000|2021-03-11 10:43:00|295.1|295|295.1|295|295.1|295|295|295|4804
1615459410000|2021-03-11 10:43:30|295|294.9|295|294.8|295.1|294.9|294.9|294.7|43801
1615459430000|2021-03-11 10:43:50|294.9|294.7|294.8|294.7|294.9|294.7|294.8|294.7|1461
1615459450000|2021-03-11 10:44:10|294.7|294.6|294.7|294.6|294.8|294.6|294.7|294.6|19243
1615459460000|2021-03-11 10:44:20|294.6|294.5|294.7|294.5|294.7|294.5|294.6|294.5|3725
1615459480000|2021-03-11 10:44:40|294.8|294.6|294.7|294.6|294.8|294.6|294.7|294.5|7830
1615459500000|2021-03-11 10:45:00||294.5||294.6||294.6||294.5|0
1615459570000|2021-03-11 10:46:10|294.6|294.5|294.7|294.6|294.7|294.6|294.6|294.5|2775
1615459580000|2021-03-11 10:46:20||294.5||294.6||294.6||294.5|0
1615459620000|2021-03-11 10:47:00|294.8|294.7|294.9|294.8|294.9|294.8|294.8|294.7|11191
1615459630000|2021-03-11 10:47:10|||||||||135
1615459680000|2021-03-11 10:48:00|295|294.9|295.1|294.9|295.1|294.9|295|294.9|11000
1615459690000|2021-03-11 10:48:10|295|295|295.1|295|295.1|295|295|294.9|63
1615459710000|2021-03-11 10:48:30|295.2||295.1||295.2||295.1||0
1615459720000|2021-03-11 10:48:40|||||||||1614
1615459730000|2021-03-11 10:48:50|295.2||295.1||295.2||295.1||499
1615459740000|2021-03-11 10:49:00|295.2|295.1|295.2|295|295.2|295.1|295.2|295|3584
1615459790000|2021-03-11 10:49:50|295.1||295.1||295.1||295.1||0
1615459800000|2021-03-11 10:50:00|295|294.9|295.1|294.9|295.1|294.9|295|294.9|6747
1615459830000|2021-03-11 10:50:30|295|295|295.1|294.9|295.1|295|295|294.9|3686
1615459860000|2021-03-11 10:51:00|295|295|295|294.9|295|295|295|294.9|4842
1615459870000|2021-03-11 10:51:10|295.1|294.8|295|294.8|295.1|294.8|295|294.8|3848
1615459880000|2021-03-11 10:51:20|295.2|294.9|295.1|294.9|295.2|295|295|294.9|34020
1615459900000|2021-03-11 10:51:40|295|294.8|295.1|294.9|295.1|294.9|295|294.8|8345
1615459920000|2021-03-11 10:52:00|295||295||295||295||300
1615459940000|2021-03-11 10:52:20|294.9|294.8|295|294.9|295|294.9|294.9|294.8|6784
1615459950000|2021-03-11 10:52:30|||||||||3500
1615459960000|2021-03-11 10:52:40|294.9|294.8|295|294.8|295|294.9|294.9|294.8|4407
1615459980000|2021-03-11 10:53:00|294.9||294.9||295||294.9||0
1615460000000|2021-03-11 10:53:20|294.8|294.7|294.8|294.7|294.8|294.7|294.8|294.7|7490
1615460010000|2021-03-11 10:53:30|294.7|294.6|294.7|294.6|294.7|294.6|294.7|294.6|2000
1615460020000|2021-03-11 10:53:40|294.6|294.5|294.6|294.5|294.7|294.5|294.6|294.5|4733
1615460030000|2021-03-11 10:53:50|294.7|294.4|294.6|294.4|294.7|294.5|294.6|294.4|10419
1615460050000|2021-03-11 10:54:10|294.5||294.5||294.5||294.5||0
1615460070000|2021-03-11 10:54:30|294.6||294.6||294.6||294.5||549
1615460090000|2021-03-11 10:54:50|294.5|294.5|294.6|294.5|294.6|294.5|294.5|294.5|2979
1615460100000|2021-03-11 10:55:00|294.5|294.4|294.6|294.4|294.6|294.4|294.5|294.4|4287
1615460110000|2021-03-11 10:55:10|294.5||294.6||294.6||294.5||0
1615460160000|2021-03-11 10:56:00||294.5||294.4||294.5||294.4|0
1615460190000|2021-03-11 10:56:30||294.5||294.5||294.5||294.5|0
1615460200000|2021-03-11 10:56:40|294.7|294.6|294.7|294.6|294.7|294.6|294.7|294.6|10086
1615460340000|2021-03-11 10:59:00|294.6|294.5|294.7|294.6|294.7|294.6|294.6|294.5|13081
1615460350000|2021-03-11 10:59:10|294.8|294.7|294.8|294.7|294.9|294.7|294.8|294.7|19347
1615460360000|2021-03-11 10:59:20|294.9|294.8|294.9|294.8|294.9|294.8|294.9|294.8|1471
1615460390000|2021-03-11 10:59:50|294.8|294.7|294.6|294.5|294.8|294.7|294.5|294.4|23764
1615460410000|2021-03-11 11:00:10|294.5|294.4|294.6|294.4|294.6|294.4|294.5|294.4|6475
1615460440000|2021-03-11 11:00:40|294.5||294.5||294.5||294.5||0
1615460480000|2021-03-11 11:01:20|294.6||294.6||294.6||294.6||5332
1615460490000|2021-03-11 11:01:30||294.5||294.5||294.5||294.5|0
1615460510000|2021-03-11 11:01:50|294.5|294.4|294.6|294.4|294.6|294.4|294.5|294.4|3456
1615460530000|2021-03-11 11:02:10||294.5||294.5||294.5||294.5|0
1615460560000|2021-03-11 11:02:40|294.7|294.6|294.7|294.6|294.8|294.7|294.6|294.5|74607
1615460570000|2021-03-11 11:02:50|294.8||294.7||294.8||294.7||2668
1615460580000|2021-03-11 11:03:00|||||||||828
1615460590000|2021-03-11 11:03:10|294.6|294.5|294.6|294.5|294.6|294.5|294.6|294.5|10033
1615460630000|2021-03-11 11:03:50|294.5|294.4|294.5|294.4|294.5|294.4|294.5|294.4|3069
1615460670000|2021-03-11 11:04:30|294.6|294.5|294.6|294.5|294.6|294.5|294.6|294.5|7642
1615460690000|2021-03-11 11:04:50|294.7|294.6|294.7|294.6|294.7|294.6|294.7|294.6|6126
1615460710000|2021-03-11 11:05:10|294.8|294.7|294.8|294.7|294.8|294.7|294.8|294.7|3006
1615460720000|2021-03-11 11:05:20|294.9|294.8|294.8|294.7|294.9|294.8|294.8|294.7|7251
1615460730000|2021-03-11 11:05:30|294.9|294.8|294.9|294.8|294.9|294.8|294.9|294.8|10681
1615460740000|2021-03-11 11:05:40||294.7||294.7||294.8||294.7|0
1615460760000|2021-03-11 11:06:00|294.8|294.8|294.8|294.7|294.8|294.8|294.8|294.7|2400
1615460780000|2021-03-11 11:06:20|294.7|294.6|294.6|294.5|294.7|294.6|294.6|294.5|9673
1615460810000|2021-03-11 11:06:50|294.5|294.4|294.6|294.4|294.6|294.4|294.5|294.4|1797
1615460840000|2021-03-11 11:07:20||294.5||294.4||294.5||294.4|0
1615460870000|2021-03-11 11:07:50|294.5|294.3|294.5|294.3|294.5|294.3|294.5|294.3|12648
1615460880000|2021-03-11 11:08:00|294.4|294.4|294.4|294.3|294.4|294.4|294.4|294.2|1842
1615460890000|2021-03-11 11:08:10|294.5||294.5||294.5||294.4||11888
1615460930000|2021-03-11 11:08:50||294.4||294.3||294.4||294.3|2789
1615460940000|2021-03-11 11:09:00|294.6|294.4|294.5|294.3|294.6|294.5|294.5|294.3|10169
1615460950000|2021-03-11 11:09:10|294.6|294.4|294.6|294.4|294.6|294.4|294.6|294.4|2814
1615460960000|2021-03-11 11:09:20|294.5||294.5||294.5||294.5||0
1615460970000|2021-03-11 11:09:30||294.3||294.3||294.3||294.3|0
1615461000000|2021-03-11 11:10:00|294.4|294.4|294.5|294.3|294.5|294.4|294.4|294.3|7
1615461040000|2021-03-11 11:10:40|294.6|294.4|294.6|294.5|294.6|294.5|294.5|294.4|9509
1615461070000|2021-03-11 11:11:10|294.7|294.6|294.6|294.5|294.7|294.6|294.6|294.5|4924
1615461090000|2021-03-11 11:11:30|294.7|294.6|294.7|294.6|294.7|294.6|294.7|294.5|0
1615461130000|2021-03-11 11:12:10|294.8|294.7|294.8|294.7|294.8|294.7|294.8|294.7|0
1615461140000|2021-03-11 11:12:20|294.7|294.6|294.7|294.6|294.8|294.6|294.6|294.5|27941
1615461150000|2021-03-11 11:12:30|294.6|294.5|294.6|294.5|294.6|294.5|294.6|294.5|4004
1615461160000|2021-03-11 11:12:40||294.4||294.4||294.4||294.4|2860
1615461210000|2021-03-11 11:13:30|||||||||4000
1615461260000|2021-03-11 11:14:20||294.5||294.5||294.5||294.5|5309
1615461280000|2021-03-11 11:14:40|294.7|294.6|294.6|294.5|294.7|294.6|294.6|294.5|6482
1615461290000|2021-03-11 11:14:50|294.7|294.6|294.6|294.5|294.7|294.6|294.6|294.5|1717
1615461330000|2021-03-11 11:15:30|||||||||30
1615461340000|2021-03-11 11:15:40|||||||||1706
1615461360000|2021-03-11 11:16:00|||||||||482
1615461370000|2021-03-11 11:16:10|||||||||525
1615461400000|2021-03-11 11:16:40|294.7|294.6|294.7|294.6|294.7|294.6|294.7|294.6|8266
1615461410000|2021-03-11 11:16:50|294.6|294.5|294.6|294.5|294.7|294.5|294.6|294.5|6158
1615461420000|2021-03-11 11:17:00|||||||||352
1615461450000|2021-03-11 11:17:30|294.7|294.6|294.6|294.4|294.7|294.6|294.6|294.4|24629
1615461520000|2021-03-11 11:18:40||294.5||294.5||294.5||294.4|0
1615461530000|2021-03-11 11:18:50||294.4||294.4||294.5||294.4|0
1615461540000|2021-03-11 11:19:00||294.5||294.5||294.5||294.5|0
1615461560000|2021-03-11 11:19:20||294.4||294.4||294.5||294.4|4124
1615461570000|2021-03-11 11:19:30|294.7|294.5|294.7|294.6|294.7|294.6|294.6|294.5|4867
1615461580000|2021-03-11 11:19:40|||||||||11
1615461590000|2021-03-11 11:19:50|294.8|294.7|294.8|294.6|294.8|294.7|294.8|294.6|0
1615461600000|2021-03-11 11:20:00|294.9|294.7|294.8|294.7|294.9|294.8|294.8|294.7|12250
1615461650000|2021-03-11 11:20:50|294.7|294.6|294.7|294.5|294.8|294.6|294.7|294.5|50151
1615461660000|2021-03-11 11:21:00|294.6|294.6|294.7|294.5|294.7|294.6|294.6|294.5|3068
1615461720000|2021-03-11 11:22:00|||||||||170
1615461760000|2021-03-11 11:22:40|294.6||294.6||294.6||294.6||1906
1615461770000|2021-03-11 11:22:50|294.7||294.7||294.7||294.7||313
1615461780000|2021-03-11 11:23:00|294.6|294.4|294.7|294.5|294.7|294.6|294.6|294.4|14920
1615461800000|2021-03-11 11:23:20|294.6||294.7||294.7||294.6||0
1615461840000|2021-03-11 11:24:00|294.8|294.6|294.8|294.6|294.8|294.6|294.7|294.6|9481
1615461850000|2021-03-11 11:24:10||294.7||294.7||294.7||294.7|0
1615461860000|2021-03-11 11:24:20|294.7|294.6|294.8|294.6|294.8|294.6|294.7|294.6|9573
1615461920000|2021-03-11 11:25:20||294.7||294.7||294.7||294.7|0
1615461940000|2021-03-11 11:25:40|294.7|294.6|294.8|294.6|294.8|294.6|294.7|294.6|1139
1615461960000|2021-03-11 11:26:00|294.7|294.7|295|294.8|295|294.8|294.7|294.6|41772
1615461970000|2021-03-11 11:26:10|294.9|294.9|295.2|295|295.2|295.1|294.9|294.9|55786
1615461980000|2021-03-11 11:26:20|295.1||295.1||295.1||295.1||0
1615461990000|2021-03-11 11:26:30|295|294.9|295.1|295|295.1|295|295|294.9|14296
1615462020000|2021-03-11 11:27:00|295.2|295.1|295.1|294.9|295.2|295.1|295|294.9|19939
1615462030000|2021-03-11 11:27:10|295|295|295|294.9|295.1|295|295|294.9|2000
1615462040000|2021-03-11 11:27:20|295.1|295|295.1|295|295.1|295|295.1|294.9|2158
1615462050000|2021-03-11 11:27:30|295.2||295.1||295.2||295.1||3014
1615462070000|2021-03-11 11:27:50|295|294.9|295|294.9|295|294.9|295|294.9|7030
1615462210000|2021-03-11 11:30:10|294.9|294.8|294.9|294.8|294.9|294.8|294.9|294.7|9133
1615462220000|2021-03-11 11:30:20|||||||||2500
1615462230000|2021-03-11 11:30:30|295|294.9|295|294.9|295|294.9|295|294.8|9003
1615462240000|2021-03-11 11:30:40|294.9|294.8|295.1|294.9|295.1|294.9|294.9|294.8|32770
1615462250000|2021-03-11 11:30:50|295||295||295||295||0
1615462270000|2021-03-11 11:31:10|294.9|294.8|294.9|294.8|294.9|294.8|294.9|294.8|2511
1615462350000|2021-03-11 11:32:30|294.8|294.7|294.8|294.6|294.8|294.7|294.8|294.6|17982
1615462360000|2021-03-11 11:32:40|294.7||294.7||294.7||294.7||0
1615462370000|2021-03-11 11:32:50|294.6|294.5|294.6|294.5|294.6|294.5|294.6|294.5|1155
1615462380000|2021-03-11 11:33:00||294.4||294.4||294.4||294.4|0
1615462390000|2021-03-11 11:33:10||294.5||294.5||294.5||294.5|0
1615462440000|2021-03-11 11:34:00|294.7|294.6|294.8|294.6|294.8|294.6|294.7|294.5|12375
1615462460000|2021-03-11 11:34:20||294.7||294.7||294.7||294.7|0
1615462500000|2021-03-11 11:35:00||294.6||294.7||294.7||294.6|16182
1615462540000|2021-03-11 11:35:40|294.5|294.4|294.4|294.2|294.7|294.4|294.3|294.2|271798
1615462560000|2021-03-11 11:36:00|294.3|294.1|294.2|294|294.3|294.1|294.2|294|4700
1615462580000|2021-03-11 11:36:20||294.1||294||294.1||294|0
1615462610000|2021-03-11 11:36:50||294.1||294.1||294.1||294.1|0
1615462640000|2021-03-11 11:37:20|294.3|294.2|294.3|294.2|294.3|294.2|294.3|294.2|8414
1615462670000|2021-03-11 11:37:50|294.4|294.1|294.2|294|294.4|294.1|294.1|294|9460
1615462690000|2021-03-11 11:38:10|294.1|293.9|293.9|293.7|294.1|293.9|293.9|293.7|36138
1615462700000|2021-03-11 11:38:20||293.8||293.8||293.8||293.8|2236
1615462720000|2021-03-11 11:38:40|||||||||427
1615462730000|2021-03-11 11:38:50|294|293.9|294|293.9|294|293.9|294|293.9|803
1615462810000|2021-03-11 11:40:10|294.1|294|294.1|294|294.1|294|294.1|294|4575
1615462820000|2021-03-11 11:40:20|294|293.9|294.1|293.9|294.1|294|294|293.9|2997
1615462850000|2021-03-11 11:40:50||294||294||294||293.9|0
1615462860000|2021-03-11 11:41:00|294|293.9|294|293.9|294|293.9|294|293.9|173
1615462870000|2021-03-11 11:41:10|293.9|293.8|293.9|293.8|293.9|293.8|293.8|293.7|7741
1615462880000|2021-03-11 11:41:20||293.7||293.8||293.8||293.7|0
1615462900000|2021-03-11 11:41:40|294|293.9|294|293.9|294|293.9|294|293.8|18765
1615462950000|2021-03-11 11:42:30|293.9|293.8|293.9|293.8|293.9|293.8|293.9|293.7|173
1615462960000|2021-03-11 11:42:40||293.7||293.7||293.7||293.7|0
1615462980000|2021-03-11 11:43:00|293.8|293.8|293.9|293.8|293.9|293.8|293.8|293.7|4363
1615462990000|2021-03-11 11:43:10||293.7||293.8||293.8||293.7|0
1615463000000|2021-03-11 11:43:20|294||293.9||294||293.9||8958
1615463020000|2021-03-11 11:43:40|294|293.9|294|293.9|294.1|293.9|294|293.9|11737
1615463150000|2021-03-11 11:45:50|293.9|293.8|293.9|293.8|293.9|293.8|293.9|293.8|4776
1615463160000|2021-03-11 11:46:00|293.8|293.7|293.9|293.7|293.9|293.8|293.8|293.7|3913
1615463170000|2021-03-11 11:46:10||293.8||293.8||293.8||293.7|0
1615463200000|2021-03-11 11:46:40|293.8|293.7|293.8|293.7|293.8|293.7|293.8|293.7|1192
1615463240000|2021-03-11 11:47:20|293.9|293.8|293.9|293.8|293.9|293.8|293.9|293.8|675
1615463250000|2021-03-11 11:47:30|294|293.9|293.9|293.8|294|293.9|293.9|293.8|2812
1615463280000|2021-03-11 11:48:00|294||293.9||294||293.9||302
1615463300000|2021-03-11 11:48:20|294|293.9|293.9|293.8|294|293.9|293.9|293.8|4050
1615463330000|2021-03-11 11:48:50|294|293.9|294|293.9|294|293.9|294|293.8|2394
1615463380000|2021-03-11 11:49:40|294.1|294|294.2|294|294.2|294.1|294.1|294|5139
1615463400000|2021-03-11 11:50:00|294.1||294.2||294.2||294.1||0
1615463430000|2021-03-11 11:50:30|294.3|294.1|294.1|294|294.3|294.1|294.1|294|9955
1615463440000|2021-03-11 11:50:40|294.2|294.1|294.2|294|294.2|294.1|294.2|294|1669
1615463470000|2021-03-11 11:51:10|294.1||294.1||294.1||294.1||0
1615463500000|2021-03-11 11:51:40|294|293.9|293.9|293.7|294|293.9|293.9|293.7|47685
1615463520000|2021-03-11 11:52:00|293.8||293.8||293.8||293.8||0
1615463530000|2021-03-11 11:52:10|293.7|293.6|293.8|293.7|293.8|293.7|293.7|293.6|6691
1615463540000|2021-03-11 11:52:20|293.9||293.9||293.9||293.9||0
1615463550000|2021-03-11 11:52:30|293.8|293.8|293.9|293.7|293.9|293.8|293.8|293.7|219
1615463560000|2021-03-11 11:52:40|293.8||293.9||293.9||293.8||90
1615463570000|2021-03-11 11:52:50|||||||||30
1615463580000|2021-03-11 11:53:00|293.8|293.6|293.8|293.6|293.8|293.7|293.8|293.6|15246
1615463590000|2021-03-11 11:53:10|293.9|293.7|293.9|293.7|293.9|293.7|293.9|293.7|5638
1615463610000|2021-03-11 11:53:30|294|293.8|294|293.9|294|293.9|294|293.8|4882
1615463620000|2021-03-11 11:53:40|293.9|293.8|293.9|293.8|294|293.8|293.9|293.8|1198
1615463630000|2021-03-11 11:53:50|293.8|293.7|293.9|293.7|293.9|293.7|293.8|293.6|14969
1615463720000|2021-03-11 11:55:20|294|293.8|293.9|293.8|294|293.9|293.9|293.8|5253
1615463780000|2021-03-11 11:56:20|293.8|293.7|293.8|293.7|293.8|293.7|293.8|293.7|6955
1615463800000|2021-03-11 11:56:40|293.9|293.8|293.9|293.8|293.9|293.8|293.9|293.8|20095
1615463820000|2021-03-11 11:57:00|294|293.7|294|293.9|294.1|293.9|294|293.7|317508
1615463850000|2021-03-11 11:57:30|293.9|293.8|294|293.8|294|293.8|293.9|293.8|7371
1615463860000|2021-03-11 11:57:40|293.9||293.9||293.9||293.9||0
1615463950000|2021-03-11 11:59:10|294||293.9||294||293.9||5075
1615463970000|2021-03-11 11:59:30|293.8|293.7|293.8|293.7|293.8|293.7|293.8|293.6|9444
1615463980000|2021-03-11 11:59:40||293.6||293.7||293.7||293.6|3790
1615463990000|2021-03-11 11:59:50|293.9|293.8|293.9|293.7|293.9|293.8|293.9|293.7|7466
1615464000000|2021-03-11 12:00:00|293.8|293.6|293.8|293.7|293.9|293.7|293.8|293.6|12906
1615464010000|2021-03-11 12:00:10|293.7|293.6|293.8|293.6|293.9|293.7|293.7|293.6|15309
1615464020000|2021-03-11 12:00:20|293.7|293.7|293.8|293.7|293.8|293.7|293.7|293.7|0
1615464050000|2021-03-11 12:00:50|293.9|293.8|293.9|293.7|293.9|293.8|293.9|293.7|302
1615464060000|2021-03-11 12:01:00||293.8||293.8||293.8||293.8|0
1615464080000|2021-03-11 12:01:20|294|293.9|294|293.9|294.1|293.9|294|293.9|22314
1615464130000|2021-03-11 12:02:10|293.9|293.8|294|293.9|294|293.9|293.9|293.8|8105
1615464150000|2021-03-11 12:02:30||293.8||293.8||293.8||293.8|0
1615464180000|2021-03-11 12:03:00|293.9||294||294||293.9||0
1615464230000|2021-03-11 12:03:50|293.9|293.9|294|293.9|294|293.9|293.9|293.8|620
1615464250000|2021-03-11 12:04:10|||||||||800
1615464290000|2021-03-11 12:04:50|294.1|294|294.1|294|294.1|294|294.1|294|18012
1615464300000|2021-03-11 12:05:00|294|293.9|294|293.9|294|293.9|294|293.9|2920
1615464430000|2021-03-11 12:07:10|294.1|294|294.1|293.9|294.1|294|294|293.9|35226
1615464450000|2021-03-11 12:07:30||294||294||294||294|0
1615464460000|2021-03-11 12:07:40|294|293.9|294.1|293.9|294.1|293.9|294|293.9|8487
1615464480000|2021-03-11 12:08:00|294||294||294||294||0
1615464570000|2021-03-11 12:09:30|293.9|293.8|293.9|293.8|293.9|293.8|293.9|293.7|7109
1615464620000|2021-03-11 12:10:20|294|293.9|294|293.9|294|293.9|294|293.8|3772
1615464710000|2021-03-11 12:11:50|293.9|293.8|293.9|293.8|293.9|293.8|293.9|293.8|6630
1615464720000|2021-03-11 12:12:00|||||||||4900
1615464750000|2021-03-11 12:12:30|293.8|293.7|293.9|293.8|293.9|293.8|293.8|293.7|4605
1615464800000|2021-03-11 12:13:20|294||293.9||294||293.9||6648
1615464870000|2021-03-11 12:14:30|293.8|293.7|293.8|293.7|293.8|293.7|293.8|293.7|9582
1615464900000|2021-03-11 12:15:00|294|293.8|294|293.9|294|293.9|293.9|293.8|24769
1615464920000|2021-03-11 12:15:20|293.9|293.8|294|293.9|294|293.9|293.9|293.8|18415
1615464930000|2021-03-11 12:15:30|293.9|293.8|293.9|293.8|293.9|293.8|293.9|293.8|21300
1615464940000|2021-03-11 12:15:40|294|293.9|294|293.9|294.1|293.9|293.9|293.8|275938
1615464950000|2021-03-11 12:15:50|294.1||294||294.1||294||43322
1615464960000|2021-03-11 12:16:00|293.9|293.8|293.6|293.5|293.9|293.8|293.6|293.4|104487
1615464970000|2021-03-11 12:16:10|293.7|293.4|293.5|293.4|293.7|293.4|293.5|293.4|10158
1615464980000|2021-03-11 12:16:20|293.6||293.6||293.6||293.6||0
1615464990000|2021-03-11 12:16:30|293.7|293.5|293.7|293.5|293.7|293.5|293.7|293.5|0
1615465000000|2021-03-11 12:16:40|293.6||293.6||293.7||293.6||0
1615465020000|2021-03-11 12:17:00|293.7|293.6|293.7|293.6|293.7|293.6|293.6|293.6|6351
1615465050000|2021-03-11 12:17:30|||||||||15
1615465070000|2021-03-11 12:17:50|293.8|293.7|293.8|293.7|293.8|293.7|293.7|293.7|2278
1615465080000|2021-03-11 12:18:00|293.9|293.8|293.9|293.8|293.9|293.8|293.9|293.8|1178
1615465110000|2021-03-11 12:18:30|293.8|293.7|293.8|293.7|293.8|293.7|293.8|293.7|4065
1615465160000|2021-03-11 12:19:20|293.7|293.6|293.7|293.6|293.7|293.6|293.7|293.6|4470
1615465170000|2021-03-11 12:19:30|||||||||1003
1615465200000|2021-03-11 12:20:00|293.8|293.7|293.8|293.7|293.8|293.7|293.8|293.7|2501
1615465210000|2021-03-11 12:20:10||293.6||293.7||293.7||293.6|6271
1615465220000|2021-03-11 12:20:20|293.9|293.8|293.9|293.8|293.9|293.8|293.8|293.8|0
1615465230000|2021-03-11 12:20:30||293.7||293.7||293.7||293.7|3628
1615465240000|2021-03-11 12:20:40|293.8||293.9||293.9||293.8||500
1615465260000|2021-03-11 12:21:00|294|293.8|294|293.8|294|293.9|294|293.8|6689
1615465270000|2021-03-11 12:21:10||293.9||293.9||293.9||293.9|0
1615465280000|2021-03-11 12:21:20|293.9|293.8|293.9|293.7|293.9|293.8|293.9|293.7|11381
1615465290000|2021-03-11 12:21:30||293.8||293.8||293.8||293.7|1155
1615465300000|2021-03-11 12:21:40|294|293.9|294|293.9|294|293.9|294|293.9|652
1615465310000|2021-03-11 12:21:50|293.9|293.8|293.9|293.8|294|293.8|293.9|293.7|16938
1615465320000|2021-03-11 12:22:00|294|293.9|294|293.9|294|293.9|294|293.8|1728
1615465330000|2021-03-11 12:22:10||293.8||293.8||293.8||293.8|0
1615465340000|2021-03-11 12:22:20|293.9|293.7|293.9|293.7|293.9|293.7|293.8|293.6|21112
1615465350000|2021-03-11 12:22:30|293.8|293.6|293.8|293.7|293.8|293.7|293.8|293.6|3791
1615465370000|2021-03-11 12:22:50|293.7|293.6|293.8|293.6|293.8|293.6|293.7|293.6|1000
1615465410000|2021-03-11 12:23:30||293.7||293.6||293.7||293.6|0
1615465430000|2021-03-11 12:23:50|293.7||293.7||293.8||293.7||692
1615465450000|2021-03-11 12:24:10|293.8|293.7|293.8|293.7|293.8|293.7|293.8|293.7|6030
1615465500000|2021-03-11 12:25:00|||||||||166
1615465510000|2021-03-11 12:25:10|293.9||293.8||293.9||293.8||6154
1615465530000|2021-03-11 12:25:30|293.9||293.8||293.9||293.8||4612
1615465550000|2021-03-11 12:25:50|293.9|293.8|293.9|293.8|293.9|293.8|293.9|293.8|1000
1615465560000|2021-03-11 12:26:00|294|293.9|294|293.9|294|293.9|294|293.9|2280
1615465580000|2021-03-11 12:26:20|||||||||500
1615465590000|2021-03-11 12:26:30|||||||||2640
1615465650000|2021-03-11 12:27:30|294.1|294|294.1|294|294.1|294|294.1|294|6730
1615465690000|2021-03-11 12:28:10|294.2|294.1|294.2|294.1|294.2|294.1|294.2|294.1|3047
1615465700000|2021-03-11 12:28:20|294.3|294.2|294.3|294.2|294.3|294.2|294.3|294.2|414
1615465710000|2021-03-11 12:28:30|294.4|294.3|294.4|294.3|294.4|294.3|294.4|294.3|0
1615465750000|2021-03-11 12:29:10|294.3|294.2|294.4|294.3|294.4|294.3|294.3|294.2|4056
1615465790000|2021-03-11 12:29:50|294.5|294.4|294.5|294.4|294.5|294.4|294.5|294.3|1190
1615465820000|2021-03-11 12:30:20|294.6|294.3|294.5|294.4|294.6|294.4|294.4|294.3|14474
1615465880000|2021-03-11 12:31:20|294.4|294.3|294.5|294.4|294.5|294.4|294.4|294.3|9529
1615465920000|2021-03-11 12:32:00|294.4|294.3|294.4|294.3|294.4|294.3|294.4|294.3|3
1615465930000|2021-03-11 12:32:10|294.5|294.4|294.5|294.4|294.5|294.4|294.5|294.4|0
1615465960000|2021-03-11 12:32:40|294.6|294.5|294.6|294.5|294.6|294.5|294.6|294.4|2572
1615466000000|2021-03-11 12:33:20|||||||||5496
1615466070000|2021-03-11 12:34:30|294.7|294.6|294.7|294.6|294.7|294.6|294.7|294.5|1602
1615466080000|2021-03-11 12:34:40|294.8|294.7|294.8|294.7|294.8|294.7|294.8|294.6|0
1615466130000|2021-03-11 12:35:30|294.9|294.8|294.9|294.8|295|294.8|294.9|294.7|2479
1615466170000|2021-03-11 12:36:10|294.8|294.7|294.9|294.7|294.9|294.8|294.8|294.7|10989
1615466190000|2021-03-11 12:36:30||294.8||294.8||294.8||294.8|0
1615466220000|2021-03-11 12:37:00|295|294.9|295|294.8|295|294.9|294.9|294.8|88
1615466230000|2021-03-11 12:37:10||294.9||294.9||294.9||294.9|0
1615466250000|2021-03-11 12:37:30|295.1|295|295.1|294.9|295.1|295|295|294.9|10040
1615466270000|2021-03-11 12:37:50|295|294.8|294.9|294.8|295|294.8|294.9|294.8|10780
1615466280000|2021-03-11 12:38:00|294.8|294.7|294.8|294.7|294.8|294.7|294.8|294.7|1630
1615466310000|2021-03-11 12:38:30|294.7|294.6|294.6|294.5|294.8|294.6|294.6|294.5|8277
1615466320000|2021-03-11 12:38:40|294.7||294.7||294.7||294.7||6536
1615466340000|2021-03-11 12:39:00|294.8|294.6|294.6|294.5|294.9|294.7|294.6|294.5|43138
1615466350000|2021-03-11 12:39:10|294.7||294.6||294.7||294.6||0
1615466370000|2021-03-11 12:39:30|||||||||3
1615466460000|2021-03-11 12:41:00|294.5|294.4|294.5|294.4|294.5|294.4|294.5|294.4|17679
1615466470000|2021-03-11 12:41:10|294.4|294.3|294.4|294.3|294.4|294.3|294.4|294.3|2684
1615466510000|2021-03-11 12:41:50||294.2||294.3||294.3||294.2|3737
1615466530000|2021-03-11 12:42:10|||||||||1020
1615466590000|2021-03-11 12:43:10|||||||||204
1615466630000|2021-03-11 12:43:50|294.3|294.2|294.3|294.2|294.3|294.2|294.3|294.2|796
1615466640000|2021-03-11 12:44:00|||||||||3689
1615466660000|2021-03-11 12:44:20|294.2|294.1|294.2|294.1|294.2|294.1|294.2|294|1250
1615466690000|2021-03-11 12:44:50|294.3|294.2|294.2|294.1|294.3|294.2|294.2|294.1|11877
1615466720000|2021-03-11 12:45:20|294.3|294.2|294.3|294.1|294.5|294.2|294.3|294.1|30187
1615466730000|2021-03-11 12:45:30|294.4|294.2|294.3|294.2|294.4|294.2|294.3|294.2|6220
1615466740000|2021-03-11 12:45:40|294.2|294.1|294.2|294|294.2|294.1|294.2|294|5429
1615466750000|2021-03-11 12:45:50|294.1||294.1||294.1||294.1||0
1615466760000|2021-03-11 12:46:00|294.2|294.1|294.2|294|294.3|294.1|294.2|294|8027
1615466770000|2021-03-11 12:46:10||294.1||294.1||294.1||294.1|0
1615466780000|2021-03-11 12:46:20|294.1|294|294|293.9|294.1|294|294|293.9|2113
1615466800000|2021-03-11 12:46:40|294.1|294|294.1|293.9|294.1|294|294.1|293.9|12659
1615466810000|2021-03-11 12:46:50|294|294|294.2|294|294.2|294|294|294|1513
1615466830000|2021-03-11 12:47:10|294.3|294.1|294.2|294.1|294.3|294.2|294.2|294.1|4038
1615466840000|2021-03-11 12:47:20||294||294||294||294|2834
1615466850000|2021-03-11 12:47:30||294.1||294||294.1||294|1273
1615466870000|2021-03-11 12:47:50|294.3|294.1|294.2|294|294.3|294.1|294.2|294|1934
1615466880000|2021-03-11 12:48:00|294.3|294.1|294.2|294|294.3|294.1|294.2|294|0
1615466910000|2021-03-11 12:48:30|294.1||294.1||294.2||294.1||0
1615466920000|2021-03-11 12:48:40||293.9||293.9||293.9||293.9|4060
1615466950000|2021-03-11 12:49:10||294||294||294||294|0
1615466960000|2021-03-11 12:49:20|294|293.9|294.1|293.9|294.1|293.9|294|293.9|0
1615467000000|2021-03-11 12:50:00|294.2|294|294.3|294.1|294.3|294.2|294.1|294|19838
1615467030000|2021-03-11 12:50:30|294.2||294.2||294.2||294.2||0
1615467040000|2021-03-11 12:50:40|294.3|294.2|294.3|294.2|294.3|294.2|294.3|294.2|1190
1615467070000|2021-03-11 12:51:10|294.2|294.1|294.2|294.1|294.2|294.1|294.2|294.1|12207
1615467080000|2021-03-11 12:51:20|294.3||294.2||294.3||294.2||10527
1615467090000|2021-03-11 12:51:30|||||||||346
1615467100000|2021-03-11 12:51:40|294.3|294.2|294.3|294.2|294.3|294.2|294.3|294.1|937
1615467220000|2021-03-11 12:53:40|294.2|294.1|294.2|294.1|294.2|294.1|294.2|294.1|6354
1615467240000|2021-03-11 12:54:00|294.1|294|294.1|294|294.2|294|294.1|294|3965
1615467270000|2021-03-11 12:54:30|294|293.9|294|293.9|294|293.9|294|293.9|1450
1615467280000|2021-03-11 12:54:40|294.1|294|294.1|293.9|294.1|294|294|293.9|10160
1615467290000|2021-03-11 12:54:50||294||294||294||293.9|0
1615467310000|2021-03-11 12:55:10|294.2|294.1|294.2|294.1|294.3|294.1|294.2|294.1|3348
1615467330000|2021-03-11 12:55:30|294.3|294.2|294.3|294.2|294.4|294.2|294.3|294.1|2539
1615467450000|2021-03-11 12:57:30|294.2|294.1|294.2|294|294.3|294.1|294.2|294|26337
1615467480000|2021-03-11 12:58:00|294.1||294.1||294.1||294.1||0
1615467490000|2021-03-11 12:58:10|294.2|294.1|294.2|294|294.2|294.1|294.2|294|695
1615467500000|2021-03-11 12:58:20|294.1||294.1||294.1||294.1||0
1615467530000|2021-03-11 12:58:50||293.9||294||294||293.9|14420
1615467540000|2021-03-11 12:59:00||293.9||293.9||294||293.9|2790
1615467560000|2021-03-11 12:59:20|294||294||294||294||0
1615467580000|2021-03-11 12:59:40||293.8||293.8||293.9||293.8|257
1615467590000|2021-03-11 12:59:50||293.9||293.8||293.9||293.8|791
1615467600000|2021-03-11 13:00:00|293.9||293.9||293.9||293.9||0
1615467620000|2021-03-11 13:00:20|294|293.9|294|293.9|294|293.9|293.9|293.8|9658
1615467630000|2021-03-11 13:00:30||293.8||293.8||293.9||293.8|0
1615467660000|2021-03-11 13:01:00|293.9||293.9||293.9||293.9||0
1615467670000|2021-03-11 13:01:10|||||||||2355
1615467690000|2021-03-11 13:01:30|294|293.9|294|293.8|294|293.9|294|293.8|5343
1615467700000|2021-03-11 13:01:40||293.9||293.9||293.9||293.9|0
1615467730000|2021-03-11 13:02:10|294.1|294|294.1|294|294.1|294|294.1|293.9|11688
1615467750000|2021-03-11 13:02:30|294|293.9|294|293.9|294|293.9|294|293.9|11
1615467760000|2021-03-11 13:02:40|294.1||294.1||294.1||294.1||0
1615467820000|2021-03-11 13:03:40|294||294.1||294.1||294||997
1615467830000|2021-03-11 13:03:50||294||294||294||293.9|0
1615467860000|2021-03-11 13:04:20|294.2||294.1||294.2||294.1||3388
1615467890000|2021-03-11 13:04:50|||||||||4969
1615467900000|2021-03-11 13:05:00|294.2|294.1|294.1|294|294.2|294.1|294.1|294|8439
1615467920000|2021-03-11 13:05:20|294.2|294.1|294.1|294|294.2|294.1|294.1|294|6992
1615467930000|2021-03-11 13:05:30|294|293.9|294.1|294|294.1|294|294|293.9|19881
1615467940000|2021-03-11 13:05:40|294.2|294.1|294.1|294|294.2|294.1|294.1|294|11274
1615467970000|2021-03-11 13:06:10|294|293.9|294|293.9|294|293.9|294|293.9|7184
1615468030000|2021-03-11 13:07:10|293.9|293.8|293.9|293.8|293.9|293.8|293.9|293.8|12982
1615468040000|2021-03-11 13:07:20|293.8|293.7|293.9|293.7|293.9|293.8|293.8|293.7|3668
1615468050000|2021-03-11 13:07:30||293.8||293.7||293.8||293.7|4490
1615468070000|2021-03-11 13:07:50||293.8||293.8||293.8||293.8|1532
1615468080000|2021-03-11 13:08:00|294|293.9|293.9|293.8|294|293.9|293.9|293.8|2040
1615468140000|2021-03-11 13:09:00|293.8|293.7|293.9|293.8|293.9|293.8|293.8|293.7|4343
1615468200000|2021-03-11 13:10:00|293.8|293.7|293.7|293.6|293.8|293.7|293.7|293.6|4547
1615468390000|2021-03-11 13:13:10|293.6|293.5|293.7|293.6|293.7|293.6|293.6|293.5|5815
1615468410000|2021-03-11 13:13:30|293.6|293.5|293.6|293.5|293.7|293.6|293.6|293.5|6264
1615468420000|2021-03-11 13:13:40|293.7|293.6|293.7|293.6|293.7|293.6|293.7|293.6|11022
1615468430000|2021-03-11 13:13:50||293.5||293.5||293.5||293.5|0
1615468440000|2021-03-11 13:14:00|293.6||293.6||293.7||293.6||0
1615468460000|2021-03-11 13:14:20|293.5|293.4|293.5|293.4|293.5|293.4|293.5|293.4|5613
1615468470000|2021-03-11 13:14:30|293.4|293.3|293.4|293.3|293.4|293.3|293.4|293.3|6951
1615468480000|2021-03-11 13:14:40|293.5||293.4||293.5||293.4||3907
1615468500000|2021-03-11 13:15:00|293.5|293.4|293.5|293.4|293.5|293.4|293.4|293.4|1200
1615468540000|2021-03-11 13:15:40||293.3||293.3||293.3||293.3|0
1615468560000|2021-03-11 13:16:00||293.4||293.4||293.4||293.3|475
1615468610000|2021-03-11 13:16:50|293.4|293.3|293.4|293.3|293.4|293.3|293.4|293.3|0
1615468690000|2021-03-11 13:18:10|293.5|293.4|293.5|293.3|293.5|293.4|293.5|293.3|3609
1615468730000|2021-03-11 13:18:50||293.4||293.4||293.4||293.4|0
1615468750000|2021-03-11 13:19:10|293.6|293.5|293.6|293.5|293.6|293.5|293.6|293.5|5953
1615468770000|2021-03-11 13:19:30|293.5|293.4|293.6|293.5|293.6|293.5|293.5|293.4|143
1615468820000|2021-03-11 13:20:20|293.5|293.4|293.5|293.4|293.5|293.4|293.5|293.4|5441
1615468840000|2021-03-11 13:20:40|293.6|293.5|293.6|293.5|293.6|293.5|293.6|293.4|1323
1615468860000|2021-03-11 13:21:00|293.7|293.6|293.6|293.5|293.7|293.6|293.6|293.5|6480
1615468990000|2021-03-11 13:23:10|293.7|293.6|293.6|293.5|293.7|293.6|293.6|293.5|4197
1615469010000|2021-03-11 13:23:30|293.7||293.6||293.7||293.6||75
1615469030000|2021-03-11 13:23:50|||||||||326
1615469130000|2021-03-11 13:25:30|293.5|293.4|293.5|293.4|293.5|293.4|293.5|293.4|21913
1615469150000|2021-03-11 13:25:50|293.6|293.5|293.6|293.5|293.6|293.5|293.6|293.5|18785
1615469160000|2021-03-11 13:26:00|293.7|293.6|293.7|293.6|293.7|293.6|293.7|293.6|3661
1615469170000|2021-03-11 13:26:10|293.8|293.7|293.8|293.7|293.8|293.7|293.8|293.7|1616
1615469190000|2021-03-11 13:26:30|293.9|293.8|293.9|293.8|293.9|293.8|293.9|293.7|1794
1615469200000|2021-03-11 13:26:40|293.8|293.7|293.9|293.8|293.9|293.8|293.8|293.7|19006
1615469220000|2021-03-11 13:27:00||293.7||293.8||293.8||293.7|0
1615469230000|2021-03-11 13:27:10|293.8|293.7|293.8|293.7|293.8|293.7|293.8|293.7|3
1615469240000|2021-03-11 13:27:20|||||||||5000
1615469250000|2021-03-11 13:27:30|293.9||293.8||293.9||293.8||5047
1615469290000|2021-03-11 13:28:10|293.9||293.8||293.9||293.8||3933
1615469300000|2021-03-11 13:28:20|||||||||150
1615469360000|2021-03-11 13:29:20||293.6||293.6||293.6||293.6|5856
1615469370000|2021-03-11 13:29:30|293.7||293.7||293.7||293.7||0
1615469430000|2021-03-11 13:30:30|293.6|293.5|293.6|293.5|293.7|293.6|293.6|293.5|6590
1615469520000|2021-03-11 13:32:00|||||||||1000
1615469600000|2021-03-11 13:33:20|293.5|293.4|293.6|293.5|293.6|293.5|293.5|293.4|9743
1615469690000|2021-03-11 13:34:50|293.7|293.6|293.6|293.5|293.7|293.6|293.6|293.5|11973
1615469700000|2021-03-11 13:35:00|293.5|293.4|293.5|293.4|293.5|293.4|293.4|293.3|23998
1615469720000|2021-03-11 13:35:20||293.3||293.3||293.3||293.3|123
1615469730000|2021-03-11 13:35:30||293.4||293.4||293.4||293.4|0
1615469750000|2021-03-11 13:35:50||293.3||293.4||293.4||293.3|0
1615469760000|2021-03-11 13:36:00|293.6|293.5|293.6|293.5|293.6|293.5|293.6|293.5|14531
1615469770000|2021-03-11 13:36:10||293.4||293.5||293.5||293.4|1859
1615469780000|2021-03-11 13:36:20|293.5|293.4|293.5|293.3|293.5|293.4|293.4|293.3|15748
1615469800000|2021-03-11 13:36:40|293.6|293.4|293.6|293.5|293.6|293.5|293.6|293.4|9774
1615469810000|2021-03-11 13:36:50|293.5|293.4|293.6|293.4|293.6|293.4|293.5|293.4|0
1615469830000|2021-03-11 13:37:10||293.5||293.5||293.5||293.5|0
1615469840000|2021-03-11 13:37:20|293.5|293.4|293.5|293.3|293.5|293.4|293.4|293.3|10494
1615469870000|2021-03-11 13:37:50|293.4||293.4||293.4||293.4||0
1615469880000|2021-03-11 13:38:00|293.5|293.4|293.5|293.3|293.5|293.4|293.4|293.3|3966
1615469890000|2021-03-11 13:38:10|||||||||1000
1615469900000|2021-03-11 13:38:20|||||||||1000
1615469910000|2021-03-11 13:38:30|293.4||293.5||293.5||293.4||0
1615469940000|2021-03-11 13:39:00|293.4|293.4|293.5|293.4|293.5|293.4|293.4|293.3|6
1615469960000|2021-03-11 13:39:20|293.4|293.3|293.5|293.3|293.5|293.3|293.4|293.3|0
1615469970000|2021-03-11 13:39:30||293.4||293.4||293.4||293.4|0
1615469980000|2021-03-11 13:39:40|293.6|293.5|293.5|293.4|293.6|293.5|293.5|293.4|14461
1615469990000|2021-03-11 13:39:50|293.6||293.6||293.6||293.6||3652
1615470020000|2021-03-11 13:40:20|293.5||293.6||293.6||293.5||0
1615470030000|2021-03-11 13:40:30|293.5||293.5||293.5||293.5||0
1615470040000|2021-03-11 13:40:40||293.3||293.3||293.4||293.3|4693
1615470050000|2021-03-11 13:40:50|293.4||293.4||293.5||293.4||0
1615470100000|2021-03-11 13:41:40|||||||||305
1615470110000|2021-03-11 13:41:50||293.2||293.3||293.3||293.2|5404
1615470180000|2021-03-11 13:43:00|293.5|293.4|293.5|293.4|293.5|293.4|293.5|293.4|13593
1615470200000|2021-03-11 13:43:20||293.3||293.4||293.4||293.3|0
1615470240000|2021-03-11 13:44:00|293.4|293.3|293.4|293.3|293.4|293.3|293.4|293.3|2145
1615470260000|2021-03-11 13:44:20|293.3|293.2|293.3|293.2|293.3|293.2|293.3|293.2|3426
1615470270000|2021-03-11 13:44:30|293.4|293.3|293.5|293.4|293.5|293.4|293.4|293.2|6470
1615470300000|2021-03-11 13:45:00|293.4|293.3|293.4|293.3|293.4|293.3|293.4|293.2|9044
1615470310000|2021-03-11 13:45:10||293.2||293.2||293.2||293.2|0
1615470320000|2021-03-11 13:45:20||293.3||293.3||293.3||293.3|0
1615470330000|2021-03-11 13:45:30|||||||||10000
1615470340000|2021-03-11 13:45:40|293.3|293.2|293.4|293.2|293.4|293.2|293.3|293.2|341
1615470370000|2021-03-11 13:46:10|293.3|293.1|293.2|293.1|293.3|293.2|293.2|293.1|17051
1615470530000|2021-03-11 13:48:50|293.3|293.2|293.2|293.1|293.3|293.2|293.2|293.1|7555
1615470540000|2021-03-11 13:49:00|293.3|293.2|293.3|293.2|293.3|293.2|293.3|293.2|2551
1615470560000|2021-03-11 13:49:20|293.2|293.1|293.2|293.1|293.2|293.1|293.2|293.1|145
1615470570000|2021-03-11 13:49:30|293.3||293.2||293.3||293.2||2703
1615470610000|2021-03-11 13:50:10|293.1|293|293|292.9|293.1|293|293|292.8|64747
1615470650000|2021-03-11 13:50:50||292.8||292.8||292.9||292.8|2242
1615470660000|2021-03-11 13:51:00|293.1|292.9|293.1|293|293.1|293|293.1|292.9|8069
1615470700000|2021-03-11 13:51:40|293|292.9|293|292.9|293.1|292.9|293|292.8|5
1615470710000|2021-03-11 13:51:50|293.1|292.8|293.1|292.9|293.1|292.9|293.1|292.8|10298
1615470770000|2021-03-11 13:52:50|||||||||1000
1615470780000|2021-03-11 13:53:00|293||293||293||293||0
1615470800000|2021-03-11 13:53:20|293.1||293||293.1||293||2301
1615470810000|2021-03-11 13:53:30|293.1|293|293.1|293|293.1|293|293|293|24266
1615470850000|2021-03-11 13:54:10|293|292.9|293|292.9|293|292.9|293|292.9|18495
1615470880000|2021-03-11 13:54:40|293.1|293|293.1|292.9|293.1|293|293.1|292.9|965
1615470890000|2021-03-11 13:54:50|293|293|293|292.9|293|293|293|292.9|2147
1615470900000|2021-03-11 13:55:00||292.8||292.9||292.9||292.8|4050
1615470950000|2021-03-11 13:55:50||292.8||292.8||292.8||292.8|0
1615470960000|2021-03-11 13:56:00|292.9|292.7|292.9|292.8|292.9|292.8|292.9|292.7|29
1615470970000|2021-03-11 13:56:10|||||||||278
1615471010000|2021-03-11 13:56:50|||||||||1000
1615471020000|2021-03-11 13:57:00|292.8|292.7|292.9|292.8|292.9|292.8|292.8|292.7|6833
1615471050000|2021-03-11 13:57:30|292.8|292.7|292.8|292.7|292.8|292.7|292.8|292.7|0
1615471070000|2021-03-11 13:57:50|292.9|292.8|292.9|292.8|292.9|292.8|292.9|292.8|8433
1615471080000|2021-03-11 13:58:00||292.7||292.8||292.8||292.7|0
1615471130000|2021-03-11 13:58:50||292.7||292.8||292.8||292.7|961
1615471150000|2021-03-11 13:59:10||292.7||292.8||292.8||292.7|0
1615471160000|2021-03-11 13:59:20|293||292.9||293||292.9||8588
1615471200000|2021-03-11 14:00:00|292.8|292.7|292.8|292.7|292.8|292.7|292.8|292.7|2894
1615471210000|2021-03-11 14:00:10|292.9||292.9||292.9||292.9||1754
1615471230000|2021-03-11 14:00:30||292.8||292.8||292.8||292.8|0
1615471280000|2021-03-11 14:01:20|||||||||200
1615471290000|2021-03-11 14:01:30||292.7||292.8||292.8||292.7|165
1615471360000|2021-03-11 14:02:40|||||||||300
1615471380000|2021-03-11 14:03:00|293|292.9|293|292.9|293|292.9|293|292.9|9666
1615471390000|2021-03-11 14:03:10|292.9|292.8|293|292.8|293|292.9|292.9|292.8|2004
1615471460000|2021-03-11 14:04:20|292.9||292.9||292.9||292.9||0
1615471480000|2021-03-11 14:04:40|292.8|292.7|292.8|292.7|292.9|292.7|292.8|292.7|22111
1615471510000|2021-03-11 14:05:10|||||||||4429
1615471520000|2021-03-11 14:05:20|292.7|292.6|292.7|292.6|292.7|292.6|292.7|292.6|3628
1615471540000|2021-03-11 14:05:40|292.6|292.5|292.6|292.5|292.6|292.5|292.6|292.5|2247
1615471580000|2021-03-11 14:06:20|292.5|292.4|292.6|292.5|292.6|292.5|292.5|292.4|7511
1615471590000|2021-03-11 14:06:30|292.5|292.4|292.5|292.4|292.5|292.5|292.5|292.4|37
1615471610000|2021-03-11 14:06:50|292.4|292.3|292.4|292.3|292.5|292.3|292.4|292.3|3792
1615471630000|2021-03-11 14:07:10|292.5|292.4|292.5|292.4|292.5|292.4|292.5|292.4|10670
1615471650000|2021-03-11 14:07:30|292.6|292.5|292.6|292.5|292.6|292.5|292.6|292.5|3747
1615471660000|2021-03-11 14:07:40|292.5|292.4|292.4|292.3|292.5|292.4|292.4|292.3|12060
1615471670000|2021-03-11 14:07:50|292.9|292.4|292.9|292.8|293|292.9|292.8|292.4|122240
1615471690000|2021-03-11 14:08:10|293|292.7|292.9|292.8|293|292.8|292.9|292.7|56414
1615471700000|2021-03-11 14:08:20|293|292.7|293.2|293|293.2|293|292.9|292.7|82728
1615471720000|2021-03-11 14:08:40|293.1|292.9|293.2|293|293.2|293.1|293.1|292.9|15378
1615471730000|2021-03-11 14:08:50||293.1||293.1||293.1||293.1|0
1615471790000|2021-03-11 14:09:50|293.1|293|293.1|293|293.2|293|293.1|293|9024
1615471850000|2021-03-11 14:10:50|293.2|293.1|293.2|293.1|293.2|293.1|293.1|293|11550
1615471860000|2021-03-11 14:11:00|293.3|293.2|293.3|293.2|293.3|293.2|293.3|293.2|9087
1615471900000|2021-03-11 14:11:40|293.4|293.3|293.4|293.3|293.4|293.3|293.3|293.2|6705
1615471940000|2021-03-11 14:12:20|293.5|293.4|293.3|293.2|293.6|293.4|293.3|293.2|19411
1615471960000|2021-03-11 14:12:40|293.5|293.3|293.4|293.3|293.5|293.3|293.4|293.2|35900
1615471970000|2021-03-11 14:12:50|293.3|293.2|293.4|293.2|293.4|293.3|293.3|293.2|3
1615472000000|2021-03-11 14:13:20|293.3||293.3||293.3||293.3||0
1615472010000|2021-03-11 14:13:30|293.2|293.1|293.3|293.1|293.3|293.2|293.2|293.1|17988
1615472020000|2021-03-11 14:13:40|293.4|293.2|293.4|293.2|293.4|293.3|293.4|293.2|6555
1615472030000|2021-03-11 14:13:50||293.3||293.2||293.3||293.2|0
1615472040000|2021-03-11 14:14:00|293.5|293.3|293.5|293.3|293.5|293.3|293.5|293.3|1041
1615472050000|2021-03-11 14:14:10|293.6|293.4|293.6|293.4|293.6|293.5|293.6|293.4|262
1615472080000|2021-03-11 14:14:40||293.5||293.5||293.5||293.4|0
1615472100000|2021-03-11 14:15:00|||||||||2824
1615472110000|2021-03-11 14:15:10||293.4||293.5||293.5||293.4|39847
1615472120000|2021-03-11 14:15:20||293.4||293.5||293.5||293.4|9240
1615472130000|2021-03-11 14:15:30|293.7|293.6|293.7|293.6|293.7|293.6|293.7|293.6|7380
1615472150000|2021-03-11 14:15:50|293.8|293.7|293.8|293.7|293.8|293.7|293.8|293.6|9552
1615472170000|2021-03-11 14:16:10|293.9|293.8|293.9|293.8|293.9|293.8|293.9|293.7|2271
1615472180000|2021-03-11 14:16:20|294||294||294||294||0
1615472190000|2021-03-11 14:16:30|293.9||293.9||293.9||293.9||20000
1615472200000|2021-03-11 14:16:40|294|293.9|294|293.9|294|293.9|294|293.9|7586
1615472220000|2021-03-11 14:17:00|294.1|294|294|293.9|294.1|294|294|293.9|15187
1615472230000|2021-03-11 14:17:10|294.1|294|294.1|293.9|294.1|294|294.1|293.9|2576
1615472240000|2021-03-11 14:17:20||294||294||294||294|6014
1615472250000|2021-03-11 14:17:30|||||||||6602
1615472260000|2021-03-11 14:17:40|294.2|294.1|294.2|294|294.2|294.1|294.1|294|10278
1615472270000|2021-03-11 14:17:50||294.1||294.1||294.1||294.1|5822
1615472280000|2021-03-11 14:18:00|294.3|294.2|294.5|294.4|294.6|294.5|294.3|294.1|55842
1615472290000|2021-03-11 14:18:10|294.6|294.3|294.6|294.4|294.6|294.5|294.6|294.3|8004
1615472300000|2021-03-11 14:18:20||294.5||294.5||294.5||294.5|5015
1615472310000|2021-03-11 14:18:30|294.7|294.6|294.7|294.6|294.7|294.6|294.6|294.5|8924
1615472340000|2021-03-11 14:19:00|294.8|294.7|294.8|294.7|294.8|294.7|294.8|294.6|28738
1615472360000|2021-03-11 14:19:20|294.9|294.8|294.9|294.7|294.9|294.8|294.8|294.7|10863
1615472370000|2021-03-11 14:19:30|294.8||294.8||294.8||294.8||5618
1615472380000|2021-03-11 14:19:40|295|294.8|295|294.8|295|294.9|294.9|294.7|59883
1615472390000|2021-03-11 14:19:50|294.9|294.9|295|294.9|295|294.9|294.9|294.8|5873
1615472400000|2021-03-11 14:20:00|295.1|295|295.1|295|295.1|295|295|294.9|80989
1615472410000|2021-03-11 14:20:10|295|294.9|295|294.9|295.1|295|295|294.9|55805
1615472420000|2021-03-11 14:20:20|294.9|294.8|294.8|294.7|294.9|294.8|294.8|294.7|23196
1615472440000|2021-03-11 14:20:40|294.7|294.6|294.7|294.6|294.8|294.7|294.7|294.6|16155
1615472450000|2021-03-11 14:20:50|294.8|294.7|294.8|294.6|294.8|294.7|294.7|294.6|12768
1615472460000|2021-03-11 14:21:00|294.7||294.8||294.8||294.7||2000
1615472470000|2021-03-11 14:21:10|294.7||294.7||294.7||294.7||0
1615472480000|2021-03-11 14:21:20|294.6|294.5|294.4|294.3|294.6|294.5|294.4|294.3|23477
1615472490000|2021-03-11 14:21:30|294.3|294.2|294.4|294.3|294.4|294.3|294.3|294.2|8739
1615472510000|2021-03-11 14:21:50|294.3|294.2|294.3|294.2|294.3|294.2|294.3|294.2|896
1615472520000|2021-03-11 14:22:00|294.4|294.3|294.4|294.3|294.4|294.3|294.3|294.3|23839
1615472530000|2021-03-11 14:22:10|294.5|294.4|294.6|294.4|294.7|294.5|294.5|294.3|36054
1615472550000|2021-03-11 14:22:30|294.5||294.5||294.5||294.5||0
1615472570000|2021-03-11 14:22:50|||||||||4654
1615472600000|2021-03-11 14:23:20|294.4|294.3|294.4|294.3|294.4|294.3|294.4|294.3|14123
1615472610000|2021-03-11 14:23:30|294.5|294.4|294.4|294.3|294.5|294.4|294.4|294.3|6811
1615472650000|2021-03-11 14:24:10|294.5|294.4|294.5|294.4|294.5|294.4|294.4|294.3|11601
1615472690000|2021-03-11 14:24:50|294.6|294.5|294.6|294.5|294.6|294.5|294.6|294.5|13407
1615472700000|2021-03-11 14:25:00||294.4||294.5||294.5||294.4|7910
1615472720000|2021-03-11 14:25:20|294.5|294.4|294.5|294.4|294.5|294.5|294.5|294.4|3983
1615472730000|2021-03-11 14:25:30|294.4|294.3|294.5|294.4|294.5|294.4|294.4|294.3|8441
1615472740000|2021-03-11 14:25:40|||||||||552
1615472760000|2021-03-11 14:26:00|294.6|294.5|294.6|294.5|294.6|294.5|294.6|294.5|2857
1615472800000|2021-03-11 14:26:40|||||||||25
1615472840000|2021-03-11 14:27:20|||||||||1100
1615472860000|2021-03-11 14:27:40|||||||||3852
1615472890000|2021-03-11 14:28:10|294.5|294.4|294.5|294.4|294.5|294.4|294.5|294.4|0
1615472900000|2021-03-11 14:28:20|294.6|294.5|294.6|294.5|294.6|294.5|294.5|294.4|22490
1615472940000|2021-03-11 14:29:00|294.7|294.6|294.8|294.7|294.8|294.7|294.7|294.6|13713
1615472950000|2021-03-11 14:29:10|294.7|294.6|294.7|294.6|294.8|294.7|294.7|294.6|44085
1615472960000|2021-03-11 14:29:20|294.8||294.7||294.8||294.7||0
1615472970000|2021-03-11 14:29:30|294.8|294.7|294.7|294.6|294.8|294.7|294.7|294.6|3209
1615472980000|2021-03-11 14:29:40|294.8|294.7|294.8|294.7|294.8|294.7|294.8|294.7|50
1615472990000|2021-03-11 14:29:50|294.9||294.8||294.9||294.8||3524
1615473000000|2021-03-11 14:30:00|294.7|294.6|294.8|294.6|294.8|294.6|294.7|294.6|14385
1615473010000|2021-03-11 14:30:10||294.7||294.6||294.7||294.6|8208
1615473030000|2021-03-11 14:30:30|294.7|294.7|294.7|294.6|294.7|294.7|294.7|294.6|6667
1615473050000|2021-03-11 14:30:50|294.6|294.5|294.6|294.5|294.6|294.5|294.6|294.5|3911
1615473070000|2021-03-11 14:31:10|294.7|294.6|294.6|294.5|294.7|294.6|294.6|294.5|15724
1615473080000|2021-03-11 14:31:20|294.7|294.6|294.7|294.6|294.7|294.6|294.7|294.6|87
1615473090000|2021-03-11 14:31:30|294.8|294.5|294.8|294.6|294.8|294.7|294.8|294.5|2000
1615473100000|2021-03-11 14:31:40|294.7|294.5|294.6|294.5|294.7|294.5|294.6|294.4|49557
1615473110000|2021-03-11 14:31:50||294.4||294.5||294.5||294.4|4548
1615473120000|2021-03-11 14:32:00|294.5|294.4|294.6|294.4|294.6|294.5|294.5|294.4|26467
1615473130000|2021-03-11 14:32:10|294.5|294.5|294.6|294.5|294.6|294.5|294.5|294.5|8234
1615473140000|2021-03-11 14:32:20|||||||||5000
1615473150000|2021-03-11 14:32:30|294.5|294.4|294.6|294.4|294.6|294.4|294.5|294.4|3106
1615473160000|2021-03-11 14:32:40|294.5|294.5|294.6|294.5|294.6|294.5|294.5|294.4|7221
1615473190000|2021-03-11 14:33:10|294.7|294.6|294.8|294.7|294.8|294.7|294.7|294.6|9650
1615473250000|2021-03-11 14:34:10|294.7|294.6|294.7|294.6|294.8|294.7|294.7|294.6|19160
1615473260000|2021-03-11 14:34:20||294.5||294.6||294.6||294.5|1504
1615473270000|2021-03-11 14:34:30|294.6|294.5|294.7|294.5|294.7|294.5|294.6|294.5|0
1615473280000|2021-03-11 14:34:40|294.6||294.6||294.6||294.6||0
1615473300000|2021-03-11 14:35:00||294.4||294.5||294.5||294.4|13214
1615473320000|2021-03-11 14:35:20|294.7|294.6|294.6|294.5|294.7|294.6|294.6|294.5|24708
1615473330000|2021-03-11 14:35:30|294.9|294.6|295|294.8|295|294.9|294.8|294.6|75760
1615473340000|2021-03-11 14:35:40|294.9|294.7|294.9|294.7|294.9|294.7|294.8|294.7|2766
1615473350000|2021-03-11 14:35:50|294.8||294.8||294.8||294.8||0
1615473360000|2021-03-11 14:36:00|294.7|294.6|294.7|294.5|294.7|294.6|294.7|294.5|6455
1615473370000|2021-03-11 14:36:10|294.6|294.4|294.6|294.4|294.6|294.5|294.6|294.4|7021
1615473400000|2021-03-11 14:36:40|294.5|294.5|294.6|294.4|294.6|294.5|294.5|294.4|2000
1615473410000|2021-03-11 14:36:50|294.5||294.5||294.5||294.5||0
1615473440000|2021-03-11 14:37:20|294.4|294.3|294.3|294.2|294.4|294.3|294.3|294.2|10706
1615473460000|2021-03-11 14:37:40|294.2|294.1|294.2|294.1|294.2|294.1|294.2|294|6136
1615473480000|2021-03-11 14:38:00|294.3|294.2|294.3|294.2|294.3|294.2|294.3|294.2|9831
1615473490000|2021-03-11 14:38:10|294.4|294.3|294.4|294.3|294.4|294.3|294.4|294.3|6748
1615473520000|2021-03-11 14:38:40|294.3|294.2|294.4|294.3|294.4|294.3|294.3|294.2|7705
1615473540000|2021-03-11 14:39:00||294.2||294.3||294.3||294.2|0
1615473550000|2021-03-11 14:39:10|294.5|294.4|294.5|294.4|294.5|294.4|294.5|294.4|2472
1615473600000|2021-03-11 14:40:00|294.6|294.5|294.6|294.5|294.6|294.5|294.6|294.4|13661
1615473630000|2021-03-11 14:40:30|294.5|294.4|294.4|294.3|294.5|294.4|294.4|294.2|20351
1615473650000|2021-03-11 14:40:50|294.5|294.4|294.5|294.4|294.5|294.4|294.5|294.3|8571
1615473690000|2021-03-11 14:41:30|294.6|294.5|294.6|294.5|294.7|294.5|294.6|294.4|9084
1615473700000|2021-03-11 14:41:40|294.7|294.6|294.7|294.6|294.7|294.6|294.7|294.6|7125
1615473710000|2021-03-11 14:41:50|||||||||3947
1615473730000|2021-03-11 14:42:10|294.6|294.5|294.6|294.5|294.6|294.5|294.6|294.5|19504
1615473750000|2021-03-11 14:42:30|294.7|294.6|294.7|294.6|294.7|294.6|294.6|294.5|18680
1615473760000|2021-03-11 14:42:40|294.6|294.5|294.6|294.5|294.7|294.5|294.6|294.5|4383
1615473780000|2021-03-11 14:43:00||294.4||294.5||294.5||294.4|6127
1615473790000|2021-03-11 14:43:10||294.4||294.4||294.4||294.4|2834
1615473800000|2021-03-11 14:43:20|294.5|294.3|294.4|294.3|294.5|294.3|294.4|294.3|5524
1615473810000|2021-03-11 14:43:30|294.5|294.4|294.5|294.4|294.5|294.4|294.5|294.4|859
1615473820000|2021-03-11 14:43:40|294.6|294.5|294.6|294.5|294.6|294.5|294.6|294.5|7935
1615473850000|2021-03-11 14:44:10|||||||||7
1615473870000|2021-03-11 14:44:30||294.4||294.4||294.4||294.4|4354
1615473880000|2021-03-11 14:44:40|294.5|294.3|294.4|294.3|294.5|294.3|294.4|294.3|2497
1615473900000|2021-03-11 14:45:00|294.3|294.2|294.2|294|294.3|294.2|294.2|294|1853
1615473910000|2021-03-11 14:45:10||294.1||294.1||294.1||294|0
1615473920000|2021-03-11 14:45:20|294.1|294|294.1|294|294.1|294.1|294.1|294|3193
1615473930000|2021-03-11 14:45:30|293.9|293.8|294|293.9|294|293.9|293.9|293.8|30723
1615473940000|2021-03-11 14:45:40||293.8||293.9||293.9||293.8|0
1615473960000|2021-03-11 14:46:00|293.9|293.8|294|293.9|294|293.9|293.9|293.8|3267
1615473970000|2021-03-11 14:46:10|293.9|293.8|293.9|293.8|293.9|293.9|293.9|293.8|0
1615474000000|2021-03-11 14:46:40|293.8|293.7|293.8|293.7|293.8|293.7|293.8|293.7|12969
1615474010000|2021-03-11 14:46:50||293.6||293.7||293.7||293.6|0
1615474020000|2021-03-11 14:47:00||293.6||293.7||293.7||293.6|0
1615474030000|2021-03-11 14:47:10||293.6||293.6||293.6||293.6|0
1615474040000|2021-03-11 14:47:20||293.7||293.6||293.7||293.6|0
1615474050000|2021-03-11 14:47:30|293.7|293.5|293.7|293.6|293.7|293.6|293.6|293.5|4661
1615474070000|2021-03-11 14:47:50|293.6|293.5|293.6|293.5|293.7|293.6|293.6|293.5|6922
1615474090000|2021-03-11 14:48:10|293.5|293.4|293.5|293.4|293.5|293.4|293.4|293.3|9140
1615474100000|2021-03-11 14:48:20|293.4|293.3|293.4|293.3|293.4|293.3|293.4|293.3|3400
1615474110000|2021-03-11 14:48:30|293.3|293.2|293.4|293.3|293.4|293.3|293.3|293.2|15281
1615474120000|2021-03-11 14:48:40|293.5|293.4|293.7|293.5|293.7|293.6|293.5|293.4|29834
1615474140000|2021-03-11 14:49:00|293.8|293.6|293.7|293.6|293.8|293.7|293.7|293.5|5799
1615474150000|2021-03-11 14:49:10|293.8|293.7|293.9|293.7|293.9|293.7|293.8|293.7|9055
1615474160000|2021-03-11 14:49:20||293.8||293.8||293.8||293.7|0
1615474180000|2021-03-11 14:49:40|293.8|293.7|293.8|293.7|293.8|293.7|293.8|293.7|1192
1615474190000|2021-03-11 14:49:50|293.7|293.6|293.7|293.6|293.7|293.6|293.7|293.5|4375
1615474200000|2021-03-11 14:50:00||293.5||293.5||293.5||293.5|0
1615474210000|2021-03-11 14:50:10|293.6||293.6||293.7||293.6||0
1615474250000|2021-03-11 14:50:50|293.5|293.4|293.5|293.4|293.6|293.5|293.5|293.4|4025
1615474270000|2021-03-11 14:51:10|293.4|293.3|293.3|293.2|293.4|293.3|293.3|293.2|13452
1615474280000|2021-03-11 14:51:20||293.1||293.2||293.2||293.1|2000
1615474290000|2021-03-11 14:51:30|293.2|293.1|293.4|293.3|293.4|293.3|293.2|293|35722
1615474300000|2021-03-11 14:51:40|293.3|293.2|293.3|293.1|293.3|293.2|293.3|293.1|0
1615474310000|2021-03-11 14:51:50|||||||||500
1615474340000|2021-03-11 14:52:20||293.2||293.1||293.2||293.1|0
1615474350000|2021-03-11 14:52:30|293.2|293.2|293.2|293.1|293.3|293.2|293.2|293.1|3414
1615474370000|2021-03-11 14:52:50|293.1|293|293.1|293|293.1|293|293.1|293|6456
1615474400000|2021-03-11 14:53:20|293|292.9|293|292.8|293|292.9|292.9|292.8|1991
1615474410000|2021-03-11 14:53:30|293.1|292.9|293.1|292.9|293.1|293|293.1|292.9|13208
1615474420000|2021-03-11 14:53:40|293|293|293.1|293|293.2|293.1|293|292.8|16649
1615474430000|2021-03-11 14:53:50||292.9||292.9||292.9||292.9|0
1615474450000|2021-03-11 14:54:10|293|293|293|292.9|293|293|293|292.9|0
1615474460000|2021-03-11 14:54:20||292.8||292.8||292.8||292.8|0
1615474480000|2021-03-11 14:54:40|293.1|292.9|293.1|293|293.1|293|293.1|292.9|11744
1615474490000|2021-03-11 14:54:50|293|292.9|293|292.9|293.1|293|293|292.9|20628
1615474500000|2021-03-11 14:55:00|293.1|293|293|292.9|293.1|293|293|292.9|14957
1615474510000|2021-03-11 14:55:10|293.1|293|293.2|293.1|293.2|293.1|293|292.9|9441
1615474520000|2021-03-11 14:55:20|293.1|293|293|292.9|293.1|293|293|292.9|4997
1615474530000|2021-03-11 14:55:30|293.1|293|293.1|293|293.1|293|293.1|293|2251
1615474550000|2021-03-11 14:55:50|||||||||1841
1615474560000|2021-03-11 14:56:00|293.2|293.1|293.3|293.2|293.3|293.2|293.2|293.1|14090
1615474570000|2021-03-11 14:56:10||293.1||293.2||293.2||293.1|0
1615474580000|2021-03-11 14:56:20|293.4|293.3|293.3|293.2|293.4|293.3|293.3|293.2|11570
1615474590000|2021-03-11 14:56:30|||||||||3681
1615474600000|2021-03-11 14:56:40|293.2|293.1|293.2|293.1|293.3|293.2|293.2|293.1|20898
1615474610000|2021-03-11 14:56:50|293.3|293.2|293.2|293.1|293.3|293.2|293.2|293|4588
1615474620000|2021-03-11 14:57:00|293.3|293.2|293.2|293.1|293.3|293.2|293.2|293.1|10689
1615474630000|2021-03-11 14:57:10|293.3|293.2|293.3|293.2|293.3|293.2|293.3|293.2|1728
1615474640000|2021-03-11 14:57:20|293.2|293.1|293.2|293.1|293.3|293.1|293.2|293.1|13433
1615474650000|2021-03-11 14:57:30|293.1|293|293.1|293|293.1|293|293.1|293|0
1615474660000|2021-03-11 14:57:40||292.9||293||293||292.9|2799
1615474670000|2021-03-11 14:57:50|293.2|293.1|293.2|293|293.2|293.1|293.1|293|11247
1615474690000|2021-03-11 14:58:10||293.1||293||293.1||293|9758
1615474700000|2021-03-11 14:58:20|293.1|293.1|293.2|293|293.2|293.1|293.1|293|1397
1615474710000|2021-03-11 14:58:30|293.3|293.1|293.3|293.1|293.4|293.2|293.2|293.1|48543
1615474720000|2021-03-11 14:58:40|293.2|293.2|293.3|293.1|293.3|293.2|293.2|293.1|11481
1615474730000|2021-03-11 14:58:50|293.4|293.2|293.4|293.2|293.4|293.3|293.3|293.2|23757
1615474750000|2021-03-11 14:59:10|293.3|293.3|293.5|293.4|293.6|293.4|293.3|293.3|5595
1615474760000|2021-03-11 14:59:20|293.6|293.5|293.6|293.5|293.7|293.5|293.6|293.5|9981
1615474780000|2021-03-11 14:59:40|293.5|293.4|293.6|293.4|293.6|293.5|293.4|293.3|28159
1615474790000|2021-03-11 14:59:50|293.5|293.3|293.5|293.3|293.6|293.3|293.4|293.3|9061
1615474800000|2021-03-11 15:00:00|293.4|293.2|293.4|293.2|293.4|293.3|293.4|293.2|0
1615474810000|2021-03-11 15:00:10|293.3|293.3|293.3|293.2|293.3|293.3|293.3|293.2|306
1615474820000|2021-03-11 15:00:20||293.1||293.2||293.2||293.1|3567
1615474840000|2021-03-11 15:00:40|293.4|293.3|293.3|293.2|293.4|293.3|293.3|293.1|2282
1615474860000|2021-03-11 15:01:00||293.1||293.2||293.2||293.1|1972
1615474870000|2021-03-11 15:01:10|293.2|293.1|293.2|293.1|293.3|293.1|293.2|293.1|4194
1615474890000|2021-03-11 15:01:30|293.1|293|293.2|293.1|293.2|293.1|293.1|293|8062
1615474900000|2021-03-11 15:01:40|||||||||10000
1615474910000|2021-03-11 15:01:50|293.1|293|293.1|293|293.1|293|293.1|293|1194
1615474920000|2021-03-11 15:02:00|293.2|293.1|293.3|293.1|293.3|293.1|293.2|293.1|10067
1615474950000|2021-03-11 15:02:30|293.2|293.2|293.3|293.2|293.3|293.2|293.2|293.1|1141
1615474960000|2021-03-11 15:02:40|293.2|293.1|293.3|293.1|293.3|293.1|293.2|293.1|621
1615474970000|2021-03-11 15:02:50||293.2||293.1||293.2||293.1|0
1615474980000|2021-03-11 15:03:00||293.2||293.2||293.2||293.2|0
1615475000000|2021-03-11 15:03:20|293.2|293.1|293.3|293.2|293.3|293.2|293.2|293.1|11985
1615475010000|2021-03-11 15:03:30|293.2|293.1|293.2|293.1|293.2|293.1|293.2|293.1|3
1615475030000|2021-03-11 15:03:50|293.1|293|293.2|293|293.2|293.1|293.1|293|6623
1615475050000|2021-03-11 15:04:10|293.1||293.1||293.1||293.1||2831
1615475080000|2021-03-11 15:04:40|293.2|293.1|293.2|293|293.2|293.1|293.2|293|4916
1615475090000|2021-03-11 15:04:50||293.1||293.1||293.1||293.1|0
1615475160000|2021-03-11 15:06:00|293.3|293.2|293.2|293.1|293.3|293.2|293.2|293.1|9870
1615475220000|2021-03-11 15:07:00|293.1|293|293.1|293|293.1|293.1|293.1|293|9794
1615475230000|2021-03-11 15:07:10|293.2|293.1|293.2|293.1|293.2|293.1|293.2|293|4065
1615475280000|2021-03-11 15:08:00|293.3|293.2|293.3|293.2|293.3|293.2|293.3|293.2|5521
1615475290000|2021-03-11 15:08:10|293.4||293.3||293.4||293.3||4103
1615475340000|2021-03-11 15:09:00|293.4|293.3|293.4|293.3|293.4|293.3|293.4|293.3|1185
1615475350000|2021-03-11 15:09:10|293.3|293.2|293.4|293.3|293.4|293.3|293.3|293.2|6557
1615475370000|2021-03-11 15:09:30|||||||||5035
1615475390000|2021-03-11 15:09:50|293.5|293.4|293.5|293.4|293.6|293.5|293.5|293.4|28861
1615475410000|2021-03-11 15:10:10|293.4|293.3|293.4|293.3|293.4|293.3|293.4|293.3|3963
1615475420000|2021-03-11 15:10:20|293.3|293.2|293.4|293.3|293.4|293.3|293.3|293.2|3253
1615475440000|2021-03-11 15:10:40|293.5|293.4|293.5|293.3|293.5|293.4|293.5|293.3|1330
1615475470000|2021-03-11 15:11:10|293.4||293.4||293.4||293.4||0
1615475500000|2021-03-11 15:11:40|293.2|293.1|293.5|293.4|293.5|293.4|293.2|293.1|48707
1615475510000|2021-03-11 15:11:50|293.4|293.3|293.5|293.3|293.5|293.4|293.4|293.3|7588
1615475520000|2021-03-11 15:12:00||293.4||293.3||293.4||293.3|0
1615475530000|2021-03-11 15:12:10||293.4||293.3||293.4||293.3|1420
1615475610000|2021-03-11 15:13:30||293.4||293.4||293.4||293.4|0
1615475640000|2021-03-11 15:14:00|293.6|293.5|293.5|293.4|293.6|293.5|293.5|293.4|16927
1615475650000|2021-03-11 15:14:10|293.6|293.5|293.6|293.5|293.6|293.5|293.6|293.5|3513
1615475690000|2021-03-11 15:14:50|293.7|293.6|293.6|293.5|293.7|293.6|293.6|293.5|13878
1615475720000|2021-03-11 15:15:20|||||||||2832
1615475750000|2021-03-11 15:15:50|293.5|293.4|293.5|293.4|293.5|293.4|293.5|293.4|15793
1615475790000|2021-03-11 15:16:30|||||||||3381
1615475800000|2021-03-11 15:16:40|293.6|293.5|293.6|293.5|293.6|293.5|293.6|293.5|5183
1615475820000|2021-03-11 15:17:00|293.7|293.6|293.7|293.6|293.7|293.6|293.7|293.6|9161
1615475850000|2021-03-11 15:17:30|293.8|293.7|293.7|293.6|293.8|293.7|293.7|293.6|11305
1615475890000|2021-03-11 15:18:10|||||||||3884
1615475900000|2021-03-11 15:18:20|293.8|293.7|293.8|293.7|293.8|293.7|293.8|293.7|4266
1615475980000|2021-03-11 15:19:40|293.9|293.8|293.9|293.8|293.9|293.8|293.9|293.8|9452
1615475990000|2021-03-11 15:19:50|294|293.9|293.9|293.8|294|293.9|293.9|293.8|9260
1615476000000|2021-03-11 15:20:00|294|293.9|293.9|293.8|294|293.9|293.9|293.8|713
1615476040000|2021-03-11 15:20:40|294|293.9|294|293.9|294|293.9|294|293.9|14426
1615476050000|2021-03-11 15:20:50|294.1|294|294.1|294|294.2|294|294|293.9|26590
1615476060000|2021-03-11 15:21:00|294.2|294.1|294.3|294.1|294.3|294.1|294.2|294.1|2988
1615476070000|2021-03-11 15:21:10||294.2||294.2||294.2||294.2|5686
1615476080000|2021-03-11 15:21:20|||||||||1447
1615476120000|2021-03-11 15:22:00|294.4|294.3|294.4|294.3|294.4|294.3|294.3|294.3|6490
1615476140000|2021-03-11 15:22:20|294.3|294.2|294.4|294.3|294.4|294.3|294.3|294.2|3764
1615476150000|2021-03-11 15:22:30|294.3|294.2|294.3|294.2|294.3|294.2|294.3|294.2|61
1615476190000|2021-03-11 15:23:10|||||||||6410
1615476220000|2021-03-11 15:23:40|294.4||294.3||294.4||294.3||3079
1615476230000|2021-03-11 15:23:50|294.2|294.1|294.2|294.1|294.2|294.2|294.1|294|20613
1615476240000|2021-03-11 15:24:00|294.1|294|294.1|294|294.1|294|294.1|294|152
1615476250000|2021-03-11 15:24:10|294.2|294.1|294.2|294|294.2|294.1|294.2|294|8611
1615476280000|2021-03-11 15:24:40|294.1||294.1||294.2||294.1||0
1615476290000|2021-03-11 15:24:50||293.9||294||294||293.9|0
1615476300000|2021-03-11 15:25:00|294.2|294.1|294.3|294.2|294.3|294.2|294.2|294.1|7737
1615476340000|2021-03-11 15:25:40|294.2|294.1|294.3|294.2|294.3|294.2|294.2|294.1|2162
1615476360000|2021-03-11 15:26:00||294.1||294.2||294.2||294.1|1702
1615476370000|2021-03-11 15:26:10|294.2|294.1|294.2|294.1|294.2|294.1|294.2|294.1|396
1615476380000|2021-03-11 15:26:20|294.1|294|294.1|294|294.1|294|294.1|294|14084
1615476390000|2021-03-11 15:26:30||293.9||294||294||293.9|0
1615476420000|2021-03-11 15:27:00|294|293.9|294|293.9|294|293.9|294|293.9|11448
1615476440000|2021-03-11 15:27:20|293.9|293.8|293.8|293.7|293.9|293.8|293.7|293.6|32693
1615476460000|2021-03-11 15:27:40|||||||||750
1615476480000|2021-03-11 15:28:00|293.9||293.8||293.9||293.8||7768
1615476490000|2021-03-11 15:28:10|293.9|293.8|293.9|293.8|294|293.8|293.9|293.8|2465
1615476500000|2021-03-11 15:28:20|294|293.9|293.9|293.8|294|293.9|293.9|293.8|8517
1615476550000|2021-03-11 15:29:10|294|293.9|293.9|293.8|294|293.9|293.9|293.8|4784
1615476570000|2021-03-11 15:29:30|294|293.9|294|293.9|294.1|293.9|293.9|293.8|2980
1615476580000|2021-03-11 15:29:40|294.1||294||294.1||294||0
1615476590000|2021-03-11 15:29:50|293.9|293.8|293.9|293.8|294|293.8|293.9|293.8|735
1615476610000|2021-03-11 15:30:10|293.8|293.7|293.8|293.7|293.8|293.7|293.8|293.7|2168
1615476620000|2021-03-11 15:30:20|293.7|293.6|293.7|293.6|293.8|293.6|293.7|293.6|3212
1615476630000|2021-03-11 15:30:30|293.8|293.7|293.7|293.6|293.8|293.7|293.7|293.6|6610
1615476650000|2021-03-11 15:30:50|293.6|293.5|293.5|293.4|293.6|293.5|293.5|293.4|8552
1615476680000|2021-03-11 15:31:20|293.7|293.5|293.7|293.6|293.7|293.6|293.6|293.5|42510
1615476690000|2021-03-11 15:31:30|293.8|293.7|293.9|293.7|293.9|293.8|293.8|293.7|16597
1615476700000|2021-03-11 15:31:40|293.8||293.8||293.8||293.8||0
1615476720000|2021-03-11 15:32:00|293.9|293.8|293.9|293.8|293.9|293.8|293.9|293.7|7572
1615476740000|2021-03-11 15:32:20|293.8|293.7|293.9|293.8|293.9|293.8|293.8|293.7|5536
1615476750000|2021-03-11 15:32:30|||||||||356
1615476760000|2021-03-11 15:32:40|294|293.9|294|293.9|294|293.9|293.9|293.8|4339
1615476790000|2021-03-11 15:33:10|294.1|294|294.1|293.9|294.1|294|294|293.9|8892
1615476800000|2021-03-11 15:33:20|294|294|294|293.9|294.1|294|294|293.9|22256
1615476830000|2021-03-11 15:33:50|293.9|293.8|293.9|293.8|293.9|293.8|293.9|293.7|6956
1615476840000|2021-03-11 15:34:00|293.8|293.7|293.8|293.7|293.8|293.7|293.8|293.7|0
1615476890000|2021-03-11 15:34:50|293.7|293.6|293.7|293.6|293.7|293.6|293.7|293.6|9676
1615476900000|2021-03-11 15:35:00|293.8|293.7|293.8|293.7|293.8|293.7|293.8|293.7|3060
1615476910000|2021-03-11 15:35:10|293.7|293.6|293.7|293.6|293.7|293.6|293.7|293.6|1164
1615476920000|2021-03-11 15:35:20|293.8|293.5|293.7|293.5|293.8|293.5|293.7|293.5|9999
1615476940000|2021-03-11 15:35:40|293.6||293.6||293.6||293.6||500
1615476950000|2021-03-11 15:35:50|||||||||2798
1615476960000|2021-03-11 15:36:00|293.5|293.4|293.6|293.4|293.6|293.4|293.5|293.4|5590
1615476970000|2021-03-11 15:36:10|293.5||293.5||293.5||293.5||0
1615476990000|2021-03-11 15:36:30||293.3||293.4||293.4||293.3|4749
1615477000000|2021-03-11 15:36:40|293.6|293.5|293.6|293.5|293.6|293.5|293.6|293.5|10502
1615477010000|2021-03-11 15:36:50|293.7|293.6|293.6|293.5|293.7|293.6|293.6|293.5|1389
1615477020000|2021-03-11 15:37:00|||||||||625
1615477110000|2021-03-11 15:38:30|||||||||3560
1615477140000|2021-03-11 15:39:00|||||||||200
1615477160000|2021-03-11 15:39:20|293.7|293.6|293.8|293.6|293.9|293.8|293.7|293.6|44748
1615477190000|2021-03-11 15:39:50||293.7||293.7||293.7||293.7|0
1615477200000|2021-03-11 15:40:00|293.9|293.8|293.9|293.8|293.9|293.8|293.9|293.8|6577
1615477210000|2021-03-11 15:40:10|||||||||2967
1615477220000|2021-03-11 15:40:20|293.8|293.7|293.7|293.6|293.8|293.7|293.7|293.6|11185
1615477230000|2021-03-11 15:40:30|293.8||293.8||293.8||293.8||392
1615477250000|2021-03-11 15:40:50|293.7||293.7||293.7||293.7||0
1615477280000|2021-03-11 15:41:20|293.6|293.5|293.6|293.5|293.6|293.5|293.6|293.5|9226
1615477300000|2021-03-11 15:41:40|293.7|293.6|293.7|293.5|293.7|293.6|293.7|293.5|13840
1615477310000|2021-03-11 15:41:50|293.6||293.6||293.6||293.6||0
1615477330000|2021-03-11 15:42:10|293.7|293.6|293.7|293.6|293.7|293.6|293.7|293.6|3074
1615477340000|2021-03-11 15:42:20|293.8|293.7|293.8|293.7|293.8|293.7|293.8|293.7|6750
1615477370000|2021-03-11 15:42:50|293.7|293.6|293.7|293.6|293.7|293.6|293.7|293.6|5928
1615477390000|2021-03-11 15:43:10|293.8|293.7|293.7|293.6|293.8|293.7|293.7|293.6|4301
1615477400000|2021-03-11 15:43:20|293.8|293.7|293.8|293.6|293.8|293.7|293.8|293.6|0
1615477450000|2021-03-11 15:44:10|293.7|293.7|293.7|293.6|293.8|293.7|293.7|293.6|2872
1615477490000|2021-03-11 15:44:50|293.9|293.7|293.9|293.7|294|293.8|293.8|293.7|48114
1615477500000|2021-03-11 15:45:00|293.8|293.8|293.8|293.7|293.9|293.8|293.8|293.6|8139
1615477520000|2021-03-11 15:45:20|294|293.8|294|293.9|294|293.9|294|293.8|28388
1615477530000|2021-03-11 15:45:30|293.9|293.8|293.9|293.8|293.9|293.8|293.9|293.8|3379
1615477590000|2021-03-11 15:46:30|||||||||3616
1615477610000|2021-03-11 15:46:50|294|293.9|294|293.9|294|293.9|294|293.9|6703
1615477630000|2021-03-11 15:47:10|294.1|294|294.1|293.9|294.1|294|294|293.9|6453
1615477640000|2021-03-11 15:47:20|294|294|294.1|294|294.2|294|294|294|1206
1615477690000|2021-03-11 15:48:10|||||||||2127
1615477740000|2021-03-11 15:49:00|||||||||7716
1615477750000|2021-03-11 15:49:10|294.2|294.1|293.9|293.8|294.2|294.1|293.8|293.7|33433
1615477760000|2021-03-11 15:49:20|293.8|293.7|293.9|293.8|293.9|293.8|293.8|293.7|3810
1615477770000|2021-03-11 15:49:30|293.8|293.7|293.9|293.8|293.9|293.8|293.8|293.7|3928
1615477790000|2021-03-11 15:49:50|294|293.9|294|293.9|294|293.9|294|293.9|5221
1615477800000|2021-03-11 15:50:00||293.8||293.9||293.9||293.8|0
1615477860000|2021-03-11 15:51:00|293.9|293.8|293.9|293.7|293.9|293.8|293.8|293.7|20592
1615477890000|2021-03-11 15:51:30|293.8||293.8||293.8||293.8||339
1615477910000|2021-03-11 15:51:50|293.7|293.6|293.7|293.6|293.8|293.6|293.7|293.6|7884
1615477920000|2021-03-11 15:52:00|293.8|293.7|293.7|293.6|293.8|293.7|293.7|293.6|5984
1615477950000|2021-03-11 15:52:30|293.6|293.5|293.7|293.6|293.7|293.6|293.6|293.5|3067
1615477970000|2021-03-11 15:52:50|293.8|293.7|293.8|293.6|293.9|293.7|293.8|293.6|6146
1615477980000|2021-03-11 15:53:00|293.9|293.7|293.9|293.7|294|293.8|293.9|293.6|13789
1615477990000|2021-03-11 15:53:10|294|293.8|294|293.9|294.1|293.9|294|293.8|21390
1615478010000|2021-03-11 15:53:30|294.1|294|294|293.9|294.1|294|294|293.9|5171
1615478090000|2021-03-11 15:54:50|293.9|293.8|293.9|293.8|293.9|293.8|293.9|293.8|5119
1615478100000|2021-03-11 15:55:00|294|293.9|294|293.9|294.1|294|293.9|293.8|96648
1615478110000|2021-03-11 15:55:10|294.1|294|294.1|293.9|294.1|294|294|293.9|10044
1615478120000|2021-03-11 15:55:20||294||293.9||294||293.9|1156
1615478140000|2021-03-11 15:55:40|294||294||294||294||0
1615478170000|2021-03-11 15:56:10|294.1||294.1||294.1||294.1||8773
1615478180000|2021-03-11 15:56:20|294|294|294|293.9|294|294|294|293.9|0
1615478190000|2021-03-11 15:56:30|294.1||294.1||294.1||294.1||2275
1615478200000|2021-03-11 15:56:40|294||294||294||294||0
1615478230000|2021-03-11 15:57:10|294.1|294|294|293.9|294.1|294|294|293.9|32813
1615478240000|2021-03-11 15:57:20|||||||||10204
1615478280000|2021-03-11 15:58:00|294.1|294|294|293.9|294.1|294|294|293.9|33286
1615478310000|2021-03-11 15:58:30|||||||||815
1615478400000|2021-03-11 16:00:00|||||||||772
1615478410000|2021-03-11 16:00:10|293.9|293.8|293.9|293.8|293.9|293.8|293.9|293.8|20969
1615478420000|2021-03-11 16:00:20|294|293.9|293.9|293.8|294|293.9|293.9|293.8|36926
1615478430000|2021-03-11 16:00:30|293.8|293.7|293.8|293.7|293.8|293.8|293.8|293.7|8894
1615478450000|2021-03-11 16:00:50||293.6||293.7||293.7||293.6|0
1615478480000|2021-03-11 16:01:20|294|293.8|293.9|293.8|294|293.8|293.9|293.8|30000
1615478490000|2021-03-11 16:01:30|293.8|293.7|293.8|293.6|293.9|293.7|293.8|293.6|761
1615478500000|2021-03-11 16:01:40|293.7|293.5|293.7|293.6|293.7|293.6|293.7|293.5|0
1615478520000|2021-03-11 16:02:00|293.8||293.7||293.8||293.7||4308
1615478550000|2021-03-11 16:02:30|293.8|293.7|293.8|293.7|293.8|293.7|293.8|293.7|4338
1615478620000|2021-03-11 16:03:40|293.9|293.8|293.9|293.8|293.9|293.8|293.9|293.8|10202
1615478650000|2021-03-11 16:04:10|294|293.9|293.9|293.8|294|293.9|293.9|293.8|4787
1615478700000|2021-03-11 16:05:00|293.8|293.7|293.9|293.7|293.9|293.7|293.8|293.7|10631
1615478720000|2021-03-11 16:05:20||293.8||293.8||293.8||293.8|0
1615478780000|2021-03-11 16:06:20|294|293.9|294|293.9|294|293.9|294|293.9|17814
1615478790000|2021-03-11 16:06:30|293.9|293.8|293.9|293.8|293.9|293.8|293.9|293.7|21130
1615478870000|2021-03-11 16:07:50|294|293.9|294|293.9|294|293.9|294|293.9|10994
1615478880000|2021-03-11 16:08:00|293.9|293.8|293.9|293.8|294|293.8|293.9|293.8|7744
1615478910000|2021-03-11 16:08:30|294.1|294|294|293.9|294.1|294|294|293.9|30000
1615478920000|2021-03-11 16:08:40|294.1||294||294.1||294||0
1615478970000|2021-03-11 16:09:30|||||||||2892
1615479020000|2021-03-11 16:10:20|294.1|294|294|293.9|294.1|294|294|293.9|8440
1615479070000|2021-03-11 16:11:10|||||||||2801
1615479090000|2021-03-11 16:11:30|293.9|293.8|293.9|293.8|293.9|293.8|293.9|293.8|21305
1615479110000|2021-03-11 16:11:50|294|293.9|294|293.9|294|293.9|294|293.8|15324
1615479170000|2021-03-11 16:12:50|294.1|294|294|293.9|294.1|294|294|293.9|22523
1615479180000|2021-03-11 16:13:00|||||||||2878
1615479190000|2021-03-11 16:13:10|||||||||1
1615479230000|2021-03-11 16:13:50|||||||||2976
1615479270000|2021-03-11 16:14:30|293.9|293.8|293.9|293.8|293.9|293.8|293.9|293.8|14099
1615479310000|2021-03-11 16:15:10|||||||||1072
1615479350000|2021-03-11 16:15:50|293.8|293.7|293.8|293.6|293.8|293.7|293.7|293.6|28140
1615479360000|2021-03-11 16:16:00|293.7|293.7|293.8|293.7|293.8|293.7|293.7|293.7|149
1615479370000|2021-03-11 16:16:10|293.9|293.8|293.9|293.8|293.9|293.8|293.9|293.8|7678
1615479410000|2021-03-11 16:16:50|293.8|293.7|293.9|293.7|294|293.8|293.8|293.7|18527
1615479420000|2021-03-11 16:17:00||293.8||293.8||293.8||293.8|2473
1615479430000|2021-03-11 16:17:10|294||293.9||294||293.9||49160
1615479440000|2021-03-11 16:17:20|294||294||294||293.9||7325
1615479480000|2021-03-11 16:18:00||293.9||293.9||293.9||293.9|0
1615479490000|2021-03-11 16:18:10|||||||||5000
1615479500000|2021-03-11 16:18:20|293.9|293.8|293.9|293.8|294|293.8|293.9|293.8|10000
1615479560000|2021-03-11 16:19:20|||||||||1395
1615479570000|2021-03-11 16:19:30|||||||||329
1615479580000|2021-03-11 16:19:40|||||||||55
1615479610000|2021-03-11 16:20:10|294|293.9|294|293.9|294|293.9|294|293.9|10431
1615479630000|2021-03-11 16:20:30|293.9|293.8|293.9|293.8|294|293.9|293.9|293.8|45907
1615479640000|2021-03-11 16:20:40|294|293.9|293.9|293.8|294|293.9|293.9|293.8|25405
1615479650000|2021-03-11 16:20:50|294||293.9||294||293.9||0
1615479660000|2021-03-11 16:21:00|294|293.9|294|293.9|294|293.9|294|293.8|2493
1615479720000|2021-03-11 16:22:00|294.1||294||294.1||294||45804
1615479740000|2021-03-11 16:22:20|293.9|293.8|293.9|293.8|293.9|293.8|293.9|293.8|24076
1615479780000|2021-03-11 16:23:00|294|293.9|293.9|293.8|294|293.9|293.9|293.8|11587
1615479810000|2021-03-11 16:23:30||293.7||293.8||293.8||293.7|9024
1615479850000|2021-03-11 16:24:10|293.8|293.7|293.8|293.7|293.9|293.7|293.8|293.7|18839
1615479860000|2021-03-11 16:24:20|293.9|293.8|293.9|293.7|293.9|293.8|293.8|293.7|4433
1615479880000|2021-03-11 16:24:40|293.8||293.9||293.9||293.8||857
1615479890000|2021-03-11 16:24:50||293.8||293.8||293.8||293.8|14
1615479910000|2021-03-11 16:25:10|||||||||1702
1615479920000|2021-03-11 16:25:20|294|293.9|293.9|293.8|294|293.9|293.8|293.7|33594
1615479940000|2021-03-11 16:25:40||293.7||293.8||293.8||293.7|188
1615479980000|2021-03-11 16:26:20|||||||||1257
1615479990000|2021-03-11 16:26:30|||||||||106
1615480030000|2021-03-11 16:27:10|294|293.9|294|293.9|294|293.9|294|293.9|12740
1615480040000|2021-03-11 16:27:20|||||||||53
1615480050000|2021-03-11 16:27:30|294.1||294||294.1||294||15050
1615480060000|2021-03-11 16:27:40|294.1|294|294.1|294|294.1|294|294|294|57993
1615480070000|2021-03-11 16:27:50|294|293.9|293.9|293.8|294.1|294|293.9|293.8|39007
1615480080000|2021-03-11 16:28:00|293.8|293.7|293.9|293.8|293.9|293.8|293.8|293.7|7618
1615480110000|2021-03-11 16:28:30|||||||||2159
1615480120000|2021-03-11 16:28:40|||||||||43
1615480130000|2021-03-11 16:28:50|||||||||38
1615480140000|2021-03-11 16:29:00|||||||||17
1615480150000|2021-03-11 16:29:10|294|293.9|294.1|293.9|294.1|294|294|293.9|12803
1615480170000|2021-03-11 16:29:30|294||294||294||294||0
1615480180000|2021-03-11 16:29:40|||||||||2601
1615480190000|2021-03-11 16:29:50|294.1|294|294.1|293.9|294.1|294|294.1|293.9|1355
1615536000000|2021-03-12 08:00:00|293.3|292|292.1|291.6|294|292|292.1|291.5|253586
1615536010000|2021-03-12 08:00:10|292.4|291.7|292.8|292|292.8|292|292.4|291.7|9657
1615536020000|2021-03-12 08:00:20|292.9|292.1|293.1|292.5|293.2|292.9|292.8|292.1|4340
1615536030000|2021-03-12 08:00:30|293.2|292.6|293.2|292.8|293.2|292.8|293.2|292.6|1389
1615536040000|2021-03-12 08:00:40|293.1|292.9|293.1|292.8|293.1|292.9|293.1|292.8|56
1615536050000|2021-03-12 08:00:50|293.2|292.7|293.5|292.8|293.5|292.8|293.2|292.7|365
1615536060000|2021-03-12 08:01:00|293.6|292.9|293.5|292.8|293.6|292.9|293.5|292.8|0
1615536070000|2021-03-12 08:01:10|293.4|292.7|293.3|292.7|293.4|292.7|293.3|292.7|4500
1615536080000|2021-03-12 08:01:20|293.2|292.6|292.9|292.5|293.2|292.6|292.9|292.5|769
1615536090000|2021-03-12 08:01:30|292.8|292.3|292.9|292.3|293|292.4|292.8|292.2|778
1615536100000|2021-03-12 08:01:40|292.8||292.9||292.9||292.8||0
1615536120000|2021-03-12 08:02:00|292.8|292.2|292.8|292.2|292.8|292.2|292.2|291.7|53449
1615536130000|2021-03-12 08:02:10|292.7|292.1|292.2|291.8|292.7|292.1|292.1|291.5|14862
1615536140000|2021-03-12 08:02:20|292.1|291.7|291.9|291.2|292.1|291.7|291.9|291.1|20360
1615536150000|2021-03-12 08:02:30|291.8|291.1|291.4|290.7|292.2|291.3|291.4|290.6|42431
1615536170000|2021-03-12 08:02:50|291.5|290.8|291.9|291.2|292|291.2|291.5|290.8|2107
1615536190000|2021-03-12 08:03:10|291.7|291.1|291.6|291.1|291.7|291.5|291.2|291.1|42485
1615536200000|2021-03-12 08:03:20|291.8||291.7||291.9||291.7||0
1615536210000|2021-03-12 08:03:30||291.2||291.2||291.2||291.2|0
1615536230000|2021-03-12 08:03:50|291.9|291.4|292|291.6|292|291.6|291.8|291.4|0
1615536240000|2021-03-12 08:04:00|292.1|291.7|292.3|292|292.4|292|292.1|291.7|5540
1615536250000|2021-03-12 08:04:10|292.2|291.8|292.5|292.2|292.5|292.2|292|291.5|34623
1615536280000|2021-03-12 08:04:40|292.7|292.5|292.6|292.2|292.8|292.5|292.5|292.1|8074
1615536290000|2021-03-12 08:04:50|292.7||292.7||292.8||292.7||0
1615536300000|2021-03-12 08:05:00|292.8|292.5|293.1|292.7|293.3|293|292.8|292.5|10200
1615536310000|2021-03-12 08:05:10|293|292.8|293.1|292.8|293.1|292.8|293|292.8|0
1615536320000|2021-03-12 08:05:20|293|292.7|293.2|292.8|293.3|293|293|292.7|18469
1615536330000|2021-03-12 08:05:30|293.3|292.3|292.9|292.4|293.4|292.4|292.7|292.3|69974
1615536340000|2021-03-12 08:05:40||292.5||292.6||292.6||292.5|0
1615536350000|2021-03-12 08:05:50|292.8|292.5|292.8|292.5|292.9|292.8|292.7|292.5|27170
1615536360000|2021-03-12 08:06:00|292.9|292.6|292.9|292.6|292.9|292.6|292.9|292.6|2165
1615536380000|2021-03-12 08:06:20|292.7||292.8||292.9||292.7||3020
1615536390000|2021-03-12 08:06:30|292.9|292.7|293|292.7|293|292.7|292.9|292.7|5509
1615536400000|2021-03-12 08:06:40|293.1|293|293.1|293|293.2|293|293.1|293|2333
1615536410000|2021-03-12 08:06:50|293.2|293.1|293.4|293.1|293.4|293.1|293.2|293.1|568
1615536420000|2021-03-12 08:07:00|293.6|293.2|293.6|293.3|293.7|293.3|293.6|293.2|2314
1615536430000|2021-03-12 08:07:10|293.7|293.2|293.6|293.2|293.7|293.2|293.6|293.2|0
1615536440000|2021-03-12 08:07:20|293.7|293.3|293.9|293.7|293.9|293.7|293.6|293.3|37111
1615536450000|2021-03-12 08:07:30|294|293.9|293.9|293.6|294|293.9|293.9|293.6|61928
1615536460000|2021-03-12 08:07:40|294|293.9|294.2|293.8|294.2|293.9|293.9|293.6|148973
1615536470000|2021-03-12 08:07:50|294.1|294.2|294.2|293.9|294.3|294.2|294.1|293.8|80000
1615536480000|2021-03-12 08:08:00|294.3|294.2|294.3|294|294.4|294.3|294.2|293.8|40033
1615536500000|2021-03-12 08:08:20|294.2|294.1|294.1|293.8|294.2|294.1|294|293.8|7230
1615536510000|2021-03-12 08:08:30|294|293.7|293.9|293.5|294|293.7|293.8|293.4|3402
1615536520000|2021-03-12 08:08:40|293.8|293.4|293.5|293.3|293.8|293.4|293.5|293.2|2000
1615536530000|2021-03-12 08:08:50|293.7||293.7||293.8||293.7||1141
1615536540000|2021-03-12 08:09:00|293.8|293.7|294|293.8|294|293.8|293.7|293.4|56409
1615536580000|2021-03-12 08:09:40|294.1|294.1|294.3|294.1|294.3|294.1|294.1|294.1|3534
1615536590000|2021-03-12 08:09:50|294.4||294.3||294.4||294.3||500
1615536600000|2021-03-12 08:10:00|294.4||294.4||294.5||294.4||0
1615536610000|2021-03-12 08:10:10|294.5|294.4|294.5|294.2|294.6|294.5|294.5|294.1|92963
1615536620000|2021-03-12 08:10:20|294.6|294.5|294.7|294.5|294.7|294.5|294.6|294.3|5904
1615536630000|2021-03-12 08:10:30|294.8|294.3|294.6|294.3|294.8|294.4|294.6|294.2|5484
1615536640000|2021-03-12 08:10:40|294.8|294.7|294.7|294.4|294.8|294.7|294.4|294.3|104227
1615536650000|2021-03-12 08:10:50|294.6|294.2|294.5|294.2|294.6|294.2|294.5|294.1|896
1615536660000|2021-03-12 08:11:00|294.6|294.5|294.6|294.3|294.7|294.5|294.6|294.2|53198
1615536680000|2021-03-12 08:11:20|294.7|294.4|294.7|294.5|294.7|294.5|294.7|294.4|0
1615536690000|2021-03-12 08:11:30|294.8||294.8||294.8||294.8||0
1615536700000|2021-03-12 08:11:40|294.7|294.4|294.7|294.4|294.7|294.5|294.7|294.4|5114
1615536720000|2021-03-12 08:12:00|294.6|294.3|294.7|294.4|294.7|294.4|294.5|294.1|2968
1615536740000|2021-03-12 08:12:20|294.8|294.7|294.7|294.4|294.9|294.8|294.7|294.3|58214
1615536750000|2021-03-12 08:12:30|294.8|294.7|294.9|294.6|294.9|294.7|294.8|294.5|6416
1615536770000|2021-03-12 08:12:50|295.1|295|294.9|294.5|295.1|295|294.9|294.4|40863
1615536780000|2021-03-12 08:13:00|295|294.9|295|294.7|295|294.9|295|294.5|40784
1615536790000|2021-03-12 08:13:10|294.9|294.6|295.1|294.8|295.1|294.9|294.9|294.5|11086
1615536800000|2021-03-12 08:13:20|295.3|295.2|295.2|295|295.3|295.2|295.1|294.7|30788
1615536810000|2021-03-12 08:13:30|295.1|294.9|295.2|295|295.2|295|295.1|294.8|3196
1615536830000|2021-03-12 08:13:50|295.4|295.3|295.6|295.2|295.6|295.3|295.2|295|48074
1615536840000|2021-03-12 08:14:00|295.5|295.4|295.4|295.1|295.8|295.7|295.4|295|45027
1615536850000|2021-03-12 08:14:10|295.5|295.2|295.5|295.2|295.6|295.5|295.5|295.1|39902
1615536860000|2021-03-12 08:14:20|295.6|295.5|295.6|295.3|295.7|295.6|295.5|295.1|26295
1615536880000|2021-03-12 08:14:40|295.8|295.7|295.5|295.3|295.8|295.7|295.5|295|27862
1615536900000|2021-03-12 08:15:00|295.6|295.5|295.6|295.3|295.8|295.5|295.6|295.2|49041
1615536910000|2021-03-12 08:15:10|295.5|295.2|295.5|295.2|295.5|295.2|295.5|295.1|0
1615536920000|2021-03-12 08:15:20||295.3||295.3||295.3||295.3|0
1615536930000|2021-03-12 08:15:30||295.2||295.2||295.2||295.2|0
1615536940000|2021-03-12 08:15:40||295.3||295.3||295.3||295.3|0
1615536960000|2021-03-12 08:16:00|295.6|295.4|295.6|295.4|295.6|295.4|295.6|295.4|1670
1615536970000|2021-03-12 08:16:10||295.5||295.3||295.5||295.3|4042
1615536980000|2021-03-12 08:16:20|295.5|295.2|295.3|295.1|295.5|295.3|295.3|295.1|59132
1615536990000|2021-03-12 08:16:30||295||295||295||295|0
1615537000000|2021-03-12 08:16:40||295.1||295.1||295.1||295.1|0
1615537010000|2021-03-12 08:16:50|295.4|295.2|295.4|295.1|295.4|295.2|295.4|295.1|416
1615537050000|2021-03-12 08:17:30|295.3|295.2|295.5|295.3|295.5|295.3|295.3|295.1|6965
1615537070000|2021-03-12 08:17:50|295.6|295.4|295.6|295.4|295.6|295.4|295.6|295.4|0
1615537090000|2021-03-12 08:18:10|295.7|295.5|295.9|295.7|295.9|295.7|295.7|295.4|11038
1615537100000|2021-03-12 08:18:20|295.8|295.6|295.5|295.4|295.8|295.6|295.5|295.4|39507
1615537110000|2021-03-12 08:18:30||295.3||295.4||295.4||295.3|0
1615537120000|2021-03-12 08:18:40||295.3||295.3||295.3||295.3|2
1615537140000|2021-03-12 08:19:00|295.6|295.4|295.5|295.4|295.7|295.5|295.5|295.4|11
1615537150000|2021-03-12 08:19:10||295.3||295.3||295.3||295.3|0
1615537170000|2021-03-12 08:19:30|295.6|295.4|295.7|295.5|295.7|295.5|295.6|295.4|627
1615537180000|2021-03-12 08:19:40|295.8|295.6|295.7|295.5|295.8|295.6|295.7|295.5|2113
1615537190000|2021-03-12 08:19:50|295.8||295.8||295.8||295.8||0
1615537200000|2021-03-12 08:20:00|295.7|295.6|295.8|295.6|295.8|295.7|295.6|295.4|55006
1615537210000|2021-03-12 08:20:10|295.9|295.7|295.9|295.7|295.9|295.7|295.9|295.7|0
1615537230000|2021-03-12 08:20:30|295.8|295.6|295.8|295.6|295.8|295.6|295.8|295.6|2198
1615537250000|2021-03-12 08:20:50|295.9|295.7|295.6|295.5|295.9|295.7|295.6|295.5|4702
1615537260000|2021-03-12 08:21:00|295.7|295.6|295.7|295.5|295.7|295.6|295.5|295.3|61025
1615537270000|2021-03-12 08:21:10|||||||||25
1615537300000|2021-03-12 08:21:40|295.6|295.4|295.7|295.5|295.7|295.5|295.5|295.4|13806
1615537320000|2021-03-12 08:22:00|295.6|295.4|295.6|295.4|295.6|295.4|295.5|295.4|1764
1615537330000|2021-03-12 08:22:10|295.5|295.3|295.6|295.4|295.6|295.5|295.2|295.1|39379
1615537340000|2021-03-12 08:22:20|295.5||295.6||295.6||295.5||3692
1615537350000|2021-03-12 08:22:30|295.5|295.3|295.5|295.4|295.6|295.4|295.5|295.3|3537
1615537360000|2021-03-12 08:22:40|295.4|295.3|295.5|295.4|295.5|295.4|295.4|295.3|5200
1615537370000|2021-03-12 08:22:50|||||||||59
1615537380000|2021-03-12 08:23:00|295.6|295.5|295.8|295.6|295.8|295.7|295.6|295.5|6136
1615537400000|2021-03-12 08:23:20|295.7|295.5|295.7|295.6|295.7|295.6|295.6|295.5|3241
1615537410000|2021-03-12 08:23:30|||||||||583
1615537420000|2021-03-12 08:23:40|295.8|295.7|295.7|295.6|295.8|295.7|295.7|295.6|1321
1615537460000|2021-03-12 08:24:20|295.9|295.8|295.8|295.7|295.9|295.8|295.8|295.6|50210
1615537470000|2021-03-12 08:24:30|295.9||295.9||295.9||295.8||0
1615537490000|2021-03-12 08:24:50|296|295.8|296|295.9|296.1|296|296|295.8|78809
1615537500000|2021-03-12 08:25:00|295.9|295.8|296.1|296|296.1|296|295.9|295.8|20009
1615537560000|2021-03-12 08:26:00|296|295.9|296.1|295.9|296.1|296|296|295.8|10657
1615537570000|2021-03-12 08:26:10|296||296||296||296||282
1615537590000|2021-03-12 08:26:30|295.9|295.8|295.9|295.8|295.9|295.8|295.9|295.8|2679
1615537600000|2021-03-12 08:26:40|295.8|295.7|295.9|295.8|295.9|295.8|295.8|295.6|8081
1615537610000|2021-03-12 08:26:50|295.8|295.7|295.8|295.7|295.8|295.8|295.8|295.7|13
1615537620000|2021-03-12 08:27:00||295.6||295.6||295.6||295.6|2038
1615537640000|2021-03-12 08:27:20|295.7|295.5|295.7|295.5|295.7|295.6|295.7|295.5|2765
1615537650000|2021-03-12 08:27:30||295.6||295.6||295.6||295.6|0
1615537670000|2021-03-12 08:27:50|295.6|295.5|295.8|295.6|295.8|295.6|295.6|295.5|13483
1615537680000|2021-03-12 08:28:00|295.7||295.7||295.7||295.7||449
1615537700000|2021-03-12 08:28:20|295.6|295.5|295.6|295.5|295.7|295.5|295.6|295.5|2230
1615537710000|2021-03-12 08:28:30|||||||||2500
1615537720000|2021-03-12 08:28:40|295.7|295.6|295.6|295.5|295.7|295.6|295.6|295.5|254
1615537730000|2021-03-12 08:28:50|||||||||544
1615537750000|2021-03-12 08:29:10|295.7|295.6|295.8|295.7|295.9|295.7|295.7|295.6|1927
1615537760000|2021-03-12 08:29:20|295.7|295.6|295.7|295.6|295.7|295.6|295.7|295.6|6906
1615537770000|2021-03-12 08:29:30|295.8|295.7|295.8|295.6|295.8|295.7|295.7|295.6|3319
1615537780000|2021-03-12 08:29:40|295.9||295.8||295.9||295.8||0
1615537790000|2021-03-12 08:29:50|295.9|295.7|295.8|295.7|295.9|295.7|295.8|295.6|2478
1615537810000|2021-03-12 08:30:10|295.9|295.6|295.8|295.7|295.9|295.7|295.8|295.6|2860
1615537820000|2021-03-12 08:30:20|295.9|295.6|295.8|295.6|295.9|295.6|295.7|295.6|4770
1615537830000|2021-03-12 08:30:30|295.7||295.8||295.8||295.7||0
1615537840000|2021-03-12 08:30:40|295.9|295.7|295.8|295.6|295.9|295.7|295.8|295.6|0
1615537860000|2021-03-12 08:31:00|296|295.7|295.8|295.7|296|295.9|295.8|295.7|25270
1615537870000|2021-03-12 08:31:10|295.7|295.6|295.8|295.7|295.8|295.7|295.7|295.6|6518
1615537890000|2021-03-12 08:31:30|295.9||295.8||295.9||295.8||0
1615537900000|2021-03-12 08:31:40|295.7|295.6|295.8|295.7|295.8|295.7|295.7|295.6|4445
1615537930000|2021-03-12 08:32:10|295.7|295.5|295.6|295.5|295.7|295.6|295.6|295.5|12275
1615537980000|2021-03-12 08:33:00|||||||||2815
1615537990000|2021-03-12 08:33:10|295.7|295.6|295.6|295.5|295.8|295.6|295.6|295.5|5547
1615538010000|2021-03-12 08:33:30|||||||||10000
1615538030000|2021-03-12 08:33:50|295.5|295.4|295.5|295.3|295.5|295.5|295.3|295.1|50033
1615538040000|2021-03-12 08:34:00||295.4||295.3||295.4||295.3|0
1615538070000|2021-03-12 08:34:30||295.4||295.3||295.4||295.3|2000
1615538080000|2021-03-12 08:34:40|295.4||295.4||295.5||295.4||26282
1615538110000|2021-03-12 08:35:10|295.3|295.2|295.2|295.1|295.3|295.2|295.1|295|15572
1615538150000|2021-03-12 08:35:50|295.3|295.2|295.3|295.2|295.3|295.2|295.3|295.2|4200
1615538170000|2021-03-12 08:36:10||295.1||295.2||295.2||295.1|1475
1615538210000|2021-03-12 08:36:50|295.4|295.3|295.3|295.2|295.4|295.3|295.3|295.2|83
1615538220000|2021-03-12 08:37:00|295.2|295.1|295.2|295.1|295.2|295.1|295.2|295|8909
1615538250000|2021-03-12 08:37:30|295.1|295|295.2|295.1|295.2|295.1|295.1|295|6962
1615538270000|2021-03-12 08:37:50|295.1|295|295.1|294.9|295.1|295|295|294.8|3676
1615538280000|2021-03-12 08:38:00|295|294.8|294.9|294.8|295|294.8|294.9|294.8|0
1615538300000|2021-03-12 08:38:20|295||295||295||295||273
1615538310000|2021-03-12 08:38:30||294.9||294.9||294.9||294.9|4800
1615538350000|2021-03-12 08:39:10|294.9|294.8|295|294.8|295|294.8|294.9|294.8|4493
1615538360000|2021-03-12 08:39:20|295.1|294.9|295.2|295.1|295.2|295.1|295.1|294.9|458
1615538370000|2021-03-12 08:39:30|295.3||295.3||295.3||295.3||100
1615538380000|2021-03-12 08:39:40|295.2||295.3||295.3||295.2||0
1615538390000|2021-03-12 08:39:50|295.2||295.3||295.3||295.2||5403
1615538400000|2021-03-12 08:40:00|295.4|295.2|295.2|295.1|295.4|295.2|295.2|295.1|1200
1615538410000|2021-03-12 08:40:10|295.3||295.3||295.3||295.2||0
1615538430000|2021-03-12 08:40:30|295.4|295.2|295.4|295.2|295.4|295.2|295.3|295.2|0
1615538440000|2021-03-12 08:40:40|295.3||295.4||295.4||295.3||1700
1615538460000|2021-03-12 08:41:00|295.3||295.3||295.3||295.3||0
1615538470000|2021-03-12 08:41:10|295.2|295.1|295.3|295.2|295.3|295.2|295.2|295.1|3933
1615538490000|2021-03-12 08:41:30|295.4||295.4||295.4||295.4||0
1615538510000|2021-03-12 08:41:50|295.3||295.3||295.3||295.3||0
1615538530000|2021-03-12 08:42:10|295.2|295.1|295.3|295.1|295.3|295.1|295.2|295.1|4343
1615538540000|2021-03-12 08:42:20|295.2|295|295.2|295|295.2|295.1|295.2|295|0
1615538570000|2021-03-12 08:42:50||295.1||295.1||295.1||295.1|0
1615538580000|2021-03-12 08:43:00||295||295||295||295|1
1615538590000|2021-03-12 08:43:10|||||||||100
1615538600000|2021-03-12 08:43:20|295.1|294.9|295.1|294.9|295.1|294.9|294.9|294.7|12112
1615538620000|2021-03-12 08:43:40||295||295||295||295|0
1615538630000|2021-03-12 08:43:50|295.2||295.2||295.2||295.1||2200
1615538640000|2021-03-12 08:44:00|295.1||295.1||295.1||295.1||729
1615538660000|2021-03-12 08:44:20|||||||||5
1615538670000|2021-03-12 08:44:30|295|294.9|295.1|295|295.1|295|295|294.9|10000
1615538680000|2021-03-12 08:44:40|295|294.9|295.1|295|295.2|295.1|295|294.9|12016
1615538690000|2021-03-12 08:44:50|295|294.9|295|294.9|295|294.9|295|294.9|7466
1615538710000|2021-03-12 08:45:10|||||||||2444
1615538720000|2021-03-12 08:45:20|||||||||33
1615538740000|2021-03-12 08:45:40|||||||||2
1615538750000|2021-03-12 08:45:50|||||||||545
1615538780000|2021-03-12 08:46:20|295.1|295|295.2|295|295.2|295.1|295.1|295|8423
1615538790000|2021-03-12 08:46:30|295.1||295.1||295.1||295.1||72
1615538800000|2021-03-12 08:46:40|295|294.9|295|294.9|295|294.9|295|294.9|1235
1615538810000|2021-03-12 08:46:50||294.8||294.9||294.9||294.8|0
1615538820000|2021-03-12 08:47:00||294.8||294.9||294.9||294.8|0
1615538850000|2021-03-12 08:47:30|294.9|294.8|294.9|294.7|295|294.8|294.9|294.7|700
1615538860000|2021-03-12 08:47:40||294.8||294.8||294.8||294.8|0
1615538920000|2021-03-12 08:48:40|||||||||2
1615538930000|2021-03-12 08:48:50|||||||||153
1615538940000|2021-03-12 08:49:00|294.8|294.7|294.7|294.5|294.9|294.7|294.7|294.5|45
1615538950000|2021-03-12 08:49:10|294.6|294.4|294.5|294.3|294.6|294.4|294.5|294.3|752
1615538960000|2021-03-12 08:49:20|294.4|294.4|294.4|294.3|294.5|294.4|294.4|294.2|2489
1615538970000|2021-03-12 08:49:30|||||||||95
1615538980000|2021-03-12 08:49:40|||||||||4
1615539000000|2021-03-12 08:50:00|294.5|294.4|294.4|294.3|294.5|294.4|294.4|294.3|3522
1615539010000|2021-03-12 08:50:10|294.5|294.4|294.5|294.3|294.5|294.4|294.4|294.3|1706
1615539040000|2021-03-12 08:50:40|294.4|294.2|294.4|294.1|294.4|294.2|294.2|294|2963
1615539050000|2021-03-12 08:50:50|294.5|294.2|294.5|294.3|294.5|294.4|294.5|294.2|4000
1615539060000|2021-03-12 08:51:00|294.6|294.4|294.6|294.5|294.6|294.5|294.6|294.4|0
1615539070000|2021-03-12 08:51:10|294.7|294.6|294.6|294.5|294.7|294.6|294.6|294.5|2946
1615539080000|2021-03-12 08:51:20|294.7||294.7||294.7||294.7||0
1615539090000|2021-03-12 08:51:30||294.6||294.6||294.6||294.6|0
1615539100000|2021-03-12 08:51:40|294.8|294.7|294.8|294.7|294.9|294.7|294.8|294.7|709
1615539130000|2021-03-12 08:52:10|294.9|294.8|295|294.8|295|294.8|294.9|294.8|1608
1615539150000|2021-03-12 08:52:30|294.9|294.7|294.9|294.8|295|294.8|294.8|294.7|3099
1615539160000|2021-03-12 08:52:40||294.7||294.7||294.7||294.7|83
1615539180000|2021-03-12 08:53:00|294.8|294.6|294.7|294.6|294.8|294.7|294.7|294.6|13917
1615539190000|2021-03-12 08:53:10|294.8|294.7|294.9|294.7|294.9|294.8|294.8|294.7|18745
1615539200000|2021-03-12 08:53:20|295|294.8|295.1|294.9|295.1|295|295|294.8|7298
1615539210000|2021-03-12 08:53:30|295|294.8|295|294.8|295|294.8|295|294.8|0
1615539220000|2021-03-12 08:53:40||294.9||294.8||294.9||294.8|0
1615539250000|2021-03-12 08:54:10||294.9||294.9||294.9||294.9|0
1615539260000|2021-03-12 08:54:20|294.9|294.8|294.9|294.8|294.9|294.8|294.9|294.7|1187
1615539280000|2021-03-12 08:54:40|||||||||2823
1615539340000|2021-03-12 08:55:40|295|294.9|295|294.9|295|294.9|295|294.8|889
1615539360000|2021-03-12 08:56:00|||||||||393
1615539370000|2021-03-12 08:56:10|||||||||14
1615539380000|2021-03-12 08:56:20|294.9|294.8|295|294.8|295|294.9|294.9|294.8|7241
1615539390000|2021-03-12 08:56:30|294.9||294.9||295||294.9||0
1615539410000|2021-03-12 08:56:50|295|294.9|295|294.9|295|294.9|294.9|294.9|2246
1615539420000|2021-03-12 08:57:00||294.8||294.8||294.8||294.8|0
1615539440000|2021-03-12 08:57:20|294.9||294.9||294.9||294.9||0
1615539450000|2021-03-12 08:57:30|295||295||295||295||1100
1615539460000|2021-03-12 08:57:40|294.9|294.9|295|294.8|295|294.9|294.9|294.8|3133
1615539470000|2021-03-12 08:57:50||294.9||294.9||294.9||294.9|0
1615539510000|2021-03-12 08:58:30|||||||||2
1615539520000|2021-03-12 08:58:40|295.1|295|295.1|295|295.2|295.1|295.1|295|1790
1615539550000|2021-03-12 08:59:10|295|294.9|295|294.8|295|294.9|295|294.8|3338
1615539560000|2021-03-12 08:59:20|||||||||400
1615539600000|2021-03-12 09:00:00|294.9||294.9||295||294.9||959
1615539620000|2021-03-12 09:00:20|295|294.9|295|294.8|295|294.9|294.9|294.8|18889
1615539630000|2021-03-12 09:00:30||294.9||294.8||294.9||294.8|2864
1615539640000|2021-03-12 09:00:40|294.9|294.9|295|294.8|295|294.9|294.9|294.8|1000
1615539650000|2021-03-12 09:00:50|294.9||294.9||294.9||294.9||0
1615539660000|2021-03-12 09:01:00|295|294.9|295|294.8|295|294.9|295|294.8|1941
1615539670000|2021-03-12 09:01:10|294.9|294.9|294.9|294.8|295|294.9|294.9|294.8|5536
1615539710000|2021-03-12 09:01:50|295|294.9|295|294.9|295.1|295|295|294.9|62316
1615539720000|2021-03-12 09:02:00|294.9|294.8|295.2|295.1|295.3|295.2|294.9|294.8|50205
1615539780000|2021-03-12 09:03:00|||||||||1000
1615539830000|2021-03-12 09:03:50|295.1|295|295.1|295|295.1|295|295.1|295|8452
1615539860000|2021-03-12 09:04:20|295.2||295.1||295.2||295.1||13462
1615539870000|2021-03-12 09:04:30|295|294.9|295.1|295|295.1|295|295|294.9|9646
1615539880000|2021-03-12 09:04:40|295|294.9|295.1|295|295.1|295|295|294.9|4712
1615539890000|2021-03-12 09:04:50|295.2|295.1|295.3|295.1|295.3|295.1|295.2|295.1|11547
1615539910000|2021-03-12 09:05:10|295.2|295|295.1|294.9|295.2|295|295|294.9|24677
1615539920000|2021-03-12 09:05:20|295|295|295.2|295.1|295.2|295.1|295|294.9|91794
1615539930000|2021-03-12 09:05:30|295.1|295|295.1|294.9|295.1|295.1|295|294.9|16060
1615539940000|2021-03-12 09:05:40|295|295|295|294.8|295|295|295|294.8|12717
1615539950000|2021-03-12 09:05:50|295.1|294.9|295.3|295.1|295.3|295.1|295|294.9|7580
1615539960000|2021-03-12 09:06:00|295.2|295|295.1|294.9|295.2|295|295|294.9|2329
1615539970000|2021-03-12 09:06:10|295.2|295|295.2|295.1|295.2|295.1|295.2|295|4656
1615539980000|2021-03-12 09:06:20|295.1|295|295.2|295|295.2|295|295.1|295|2366
1615540020000|2021-03-12 09:07:00|295.3|295.1|295.4|295.2|295.4|295.3|295.2|295.1|31961
1615540030000|2021-03-12 09:07:10||295.3||295.2||295.3||295.2|2600
1615540060000|2021-03-12 09:07:40|295.5|295.3|295.7|295.5|295.7|295.6|295.5|295.3|43356
1615540070000|2021-03-12 09:07:50|295.8|295.6|295.6|295.4|295.8|295.6|295.2|295.1|54562
1615540080000|2021-03-12 09:08:00|295.7|295.5|295.7|295.5|295.7|295.5|295.7|295.5|0
1615540090000|2021-03-12 09:08:10|295.8|295.6|295.8|295.7|295.9|295.7|295.8|295.6|6534
1615540100000|2021-03-12 09:08:20|295.9|295.8|295.9|295.7|295.9|295.8|295.9|295.7|750
1615540130000|2021-03-12 09:08:50|295.8|295.8|296|295.9|296|295.9|295.8|295.8|10609
1615540140000|2021-03-12 09:09:00|295.9|295.8|295.9|295.8|295.9|295.8|295.9|295.8|4313
1615540150000|2021-03-12 09:09:10|295.8|295.7|295.9|295.7|295.9|295.7|295.8|295.7|8626
1615540160000|2021-03-12 09:09:20||295.8||295.8||295.8||295.8|1661
1615540170000|2021-03-12 09:09:30|296||296||296||296||1602
1615540200000|2021-03-12 09:10:00|295.9||296||296||295.9||0
1615540220000|2021-03-12 09:10:20|295.9||295.9||295.9||295.9||0
1615540250000|2021-03-12 09:10:50|295.8|295.7|295.7|295.5|295.8|295.7|295.7|295.5|3786
1615540260000|2021-03-12 09:11:00|295.6||295.7||295.7||295.6||87
1615540310000|2021-03-12 09:11:50|295.8|295.6|295.9|295.7|295.9|295.7|295.8|295.6|5076
1615540340000|2021-03-12 09:12:20|295.8|295.6|295.9|295.7|295.9|295.7|295.7|295.6|10631
1615540350000|2021-03-12 09:12:30|295.7|295.6|295.8|295.6|295.9|295.8|295.7|295.6|41449
1615540360000|2021-03-12 09:12:40|295.9|295.7|295.8|295.7|295.9|295.7|295.8|295.6|6842
1615540370000|2021-03-12 09:12:50|295.9||295.8||295.9||295.8||2002
1615540380000|2021-03-12 09:13:00|295.7|295.6|295.8|295.6|295.8|295.6|295.7|295.6|8120
1615540390000|2021-03-12 09:13:10|295.7||295.7||295.7||295.7||1795
1615540400000|2021-03-12 09:13:20|295.8|295.5|295.5|295.4|295.8|295.5|295.5|295.4|32068
1615540420000|2021-03-12 09:13:40|||||||||2239
1615540430000|2021-03-12 09:13:50|295.4|295.3|295.4|295.3|295.4|295.3|295.4|295.3|6161
1615540440000|2021-03-12 09:14:00|||||||||1557
1615540480000|2021-03-12 09:14:40|295.3|295.2|295.3|295.2|295.3|295.3|295.3|295.2|6165
1615540550000|2021-03-12 09:15:50|295.2|295.1|295|294.8|295.2|295.1|295|294.8|18547
1615540560000|2021-03-12 09:16:00|294.9|294.9|295|294.9|295|294.9|294.9|294.8|2000
1615540580000|2021-03-12 09:16:20|295.1|295|295.1|295|295.1|295|295.1|295|3711
1615540590000|2021-03-12 09:16:30|295.2||295.1||295.2||295.1||1119
1615540610000|2021-03-12 09:16:50|295|294.9|295.1|295|295.1|295|295|294.9|6884
1615540660000|2021-03-12 09:17:40|295|294.9|295|294.8|295|294.9|295|294.8|4793
1615540670000|2021-03-12 09:17:50||294.9||294.9||294.9||294.8|0
1615540680000|2021-03-12 09:18:00|||||||||5000
1615540690000|2021-03-12 09:18:10|294.9|294.8|294.9|294.8|294.9|294.8|294.9|294.8|1593
1615540710000|2021-03-12 09:18:30|294.8|294.7|295|294.9|295|294.9|294.8|294.7|20527
1615540740000|2021-03-12 09:19:00|294.9|294.8|294.9|294.7|294.9|294.8|294.9|294.7|5360
1615540770000|2021-03-12 09:19:30|294.8|294.8|294.7|294.6|294.9|294.8|294.7|294.5|15092
1615540780000|2021-03-12 09:19:40|294.6|294.5|294.7|294.6|294.7|294.6|294.6|294.5|2000
1615540800000|2021-03-12 09:20:00|294.6|294.5|294.6|294.5|294.7|294.5|294.6|294.5|8172
1615540810000|2021-03-12 09:20:10|294.7||294.6||294.7||294.6||2000
1615540830000|2021-03-12 09:20:30|294.5|294.4|294.5|294.4|294.5|294.4|294.5|294.4|4115
1615540840000|2021-03-12 09:20:40|294.6|294.5|294.6|294.5|294.7|294.6|294.5|294.4|10996
1615540850000|2021-03-12 09:20:50|294.5|294.4|294.5|294.4|294.5|294.4|294.5|294.3|1659
1615540860000|2021-03-12 09:21:00||294.3||294.3||294.3||294.3|0
1615540870000|2021-03-12 09:21:10|294.4|294.2|294.4|294.2|294.4|294.3|294.4|294.2|0
1615540880000|2021-03-12 09:21:20|294.3|294.1|294.3|294.2|294.4|294.2|294.2|294.1|27341
1615540890000|2021-03-12 09:21:30||294.1||294.2||294.2||294.1|5180
1615540900000|2021-03-12 09:21:40|294.4|294.1|294.5|294.3|294.5|294.4|294.4|294.1|13735
1615540930000|2021-03-12 09:22:10||294.4||294.4||294.4||294.3|0
1615540940000|2021-03-12 09:22:20|294.6|294.5|294.7|294.6|294.7|294.6|294.6|294.5|4598
1615540950000|2021-03-12 09:22:30|294.6|294.5|294.6|294.4|294.6|294.5|294.5|294.4|7324
1615540960000|2021-03-12 09:22:40||294.5||294.4||294.5||294.4|2000
1615540980000|2021-03-12 09:23:00|294.5|294.3|294.5|294.4|294.5|294.4|294.4|294.3|11182
1615540990000|2021-03-12 09:23:10|294.6|294.5|294.3|294.2|294.6|294.5|294.3|294.2|55366
1615541040000|2021-03-12 09:24:00|294.2|294.1|294.2|294|294.2|294.1|294.2|294|2804
1615541050000|2021-03-12 09:24:10|294.1|293.9|294.1|294|294.1|294|294.1|293.9|4149
1615541060000|2021-03-12 09:24:20|294|293.9|294|293.9|294|293.9|294|293.9|1098
1615541070000|2021-03-12 09:24:30|293.9|293.8|294|293.9|294|293.9|293.9|293.8|6180
1615541080000|2021-03-12 09:24:40|293.9|293.8|293.9|293.8|293.9|293.8|293.9|293.8|4197
1615541090000|2021-03-12 09:24:50|293.8|293.7|293.8|293.7|293.8|293.7|293.8|293.7|2388
1615541110000|2021-03-12 09:25:10|293.7|293.6|293.7|293.6|293.7|293.6|293.7|293.6|1500
1615541120000|2021-03-12 09:25:20|293.8|293.7|293.9|293.7|293.9|293.8|293.7|293.5|27133
1615541130000|2021-03-12 09:25:30||293.8||293.8||293.8||293.8|0
1615541140000|2021-03-12 09:25:40|294|293.9|294.2|294|294.2|294|294|293.9|41117
1615541160000|2021-03-12 09:26:00||294.1||294.1||294.1||294.1|0
1615541170000|2021-03-12 09:26:10|294.3|294.2|294.4|294.3|294.4|294.3|294.3|294.2|2829
1615541180000|2021-03-12 09:26:20|294.5||294.4||294.5||294.4||0
1615541190000|2021-03-12 09:26:30|294.3|294.2|294.4|294.3|294.4|294.3|294.3|294.2|3689
1615541200000|2021-03-12 09:26:40|294.3|294.2|294.2|294|294.4|294.2|294.2|294|7055
1615541220000|2021-03-12 09:27:00|294.1|293.9|294.1|294|294.1|294|294.1|293.9|13684
1615541240000|2021-03-12 09:27:20|294|293.9|294|293.9|294|293.9|294|293.9|4094
1615541250000|2021-03-12 09:27:30|294.1|293.8|294.2|294|294.2|294|294.1|293.8|13225
1615541260000|2021-03-12 09:27:40|294.1|294.1|294|293.9|294.2|294.1|294|293.9|15673
1615541270000|2021-03-12 09:27:50|294.1|294|294.2|294|294.2|294.1|294.1|294|7570
1615541290000|2021-03-12 09:28:10|294.1|293.9|294|293.9|294.1|294|294|293.8|9292
1615541310000|2021-03-12 09:28:30|294.1|294|294.2|294|294.2|294|294.1|294|1082
1615541320000|2021-03-12 09:28:40|294.1|293.9|294.1|293.9|294.1|294|294|293.9|7332
1615541330000|2021-03-12 09:28:50|294.2|294|294.2|294|294.2|294.1|294.1|294|5266
1615541350000|2021-03-12 09:29:10|294.3|294.1|294.3|294.2|294.3|294.2|294.3|294.1|675
1615541360000|2021-03-12 09:29:20|294.4|294.1|294.3|294.2|294.4|294.2|294.3|294.1|0
1615541370000|2021-03-12 09:29:30|294.2|294.1|294.3|294.1|294.4|294.3|294.2|294.1|6785
1615541380000|2021-03-12 09:29:40||294.2||294.2||294.2||294.1|0
1615541390000|2021-03-12 09:29:50|294.2|294.1|294.2|294|294.3|294.2|294.2|294|16647
1615541400000|2021-03-12 09:30:00|294.1|294.1|294.2|294|294.2|294.1|294.1|294|2204
1615541410000|2021-03-12 09:30:10|294.1||294.1||294.1||294.1||0
1615541440000|2021-03-12 09:30:40|294.2|294.1|294.2|294.1|294.2|294.1|294.2|294.1|671
1615541450000|2021-03-12 09:30:50|294.1|294|294|293.9|294.1|294|294|293.9|8412
1615541490000|2021-03-12 09:31:30|294.1|294|294.1|293.9|294.1|294|294|293.9|9152
1615541500000|2021-03-12 09:31:40|294.2|294|294.1|293.9|294.2|294|294.1|293.9|8400
1615541510000|2021-03-12 09:31:50||294||294||294||294|0
1615541520000|2021-03-12 09:32:00|294.2|294.1|294.1|294|294.2|294.1|294|293.9|16803
1615541530000|2021-03-12 09:32:10|294|293.9|294|293.9|294|294|294|293.9|3402
1615541580000|2021-03-12 09:33:00|294.1|294|293.9|293.8|294.1|294|293.9|293.8|23529
1615541590000|2021-03-12 09:33:10|294|293.9|294|293.9|294|293.9|294|293.9|1115
1615541610000|2021-03-12 09:33:30|294.1|294|294.1|294|294.1|294|294|294|7595
1615541630000|2021-03-12 09:33:50|294.2|294.1|294.2|294|294.3|294.2|294.2|294|5307
1615541650000|2021-03-12 09:34:10|294.1||294.1||294.1||294.1||0
1615541660000|2021-03-12 09:34:20|294.2|294.1|294.2|294.1|294.2|294.1|294.2|294.1|1007
1615541670000|2021-03-12 09:34:30|294.1|294|294.2|294.1|294.2|294.1|294|293.9|18088
1615541700000|2021-03-12 09:35:00|294.1|294|294.1|294|294.1|294|294.1|293.9|1558
1615541710000|2021-03-12 09:35:10|294|293.9|294.1|294|294.1|294|294|293.9|5824
1615541740000|2021-03-12 09:35:40|294|293.9|294|293.9|294|293.9|294|293.9|1191
1615541750000|2021-03-12 09:35:50|294.1|294.1|294.2|294|294.2|294.1|294.1|294|10624
1615541820000|2021-03-12 09:37:00|294.3|294.1|294.4|294.2|294.4|294.2|294.3|294.1|3474
1615541830000|2021-03-12 09:37:10||294.3||294.3||294.3||294.3|0
1615541870000|2021-03-12 09:37:50|294.3|294.2|294.4|294.2|294.4|294.2|294.3|294.2|2467
1615541880000|2021-03-12 09:38:00||294.3||294.3||294.3||294.3|0
1615541890000|2021-03-12 09:38:10|294.3|294.1|294.2|294|294.3|294.1|294.2|294|25631
1615541900000|2021-03-12 09:38:20|294.1|293.9|294.1|293.9|294.1|294|294|293.9|32621
1615541910000|2021-03-12 09:38:30|294.2|294|294.2|294|294.2|294.1|294.1|293.9|7825
1615541920000|2021-03-12 09:38:40|294.1|293.9|294.1|294|294.1|294|294|293.9|18868
1615541930000|2021-03-12 09:38:50|294|293.9|294.1|294|294.1|294|294|293.9|11224
1615541940000|2021-03-12 09:39:00|294.2|294.1|294.2|294.1|294.2|294.1|294.2|294|7265
1615541960000|2021-03-12 09:39:20|294.3|294.2|294.4|294.2|294.4|294.3|294.3|294.2|6579
1615541970000|2021-03-12 09:39:30|294.3|294.1|294.3|294.1|294.3|294.2|294.2|294.1|24859
1615541990000|2021-03-12 09:39:50||294.2||294.2||294.2||294.2|0
1615542020000|2021-03-12 09:40:20|294.2|294.1|294.2|294.1|294.2|294.1|294.2|294.1|4284
1615542080000|2021-03-12 09:41:20|294.3|294.2|294.3|294.2|294.4|294.2|294.3|294.2|1386
1615542090000|2021-03-12 09:41:30|294.2|294.1|294.2|294.1|294.3|294.1|294.2|294.1|8615
1615542100000|2021-03-12 09:41:40|294.3|294.2|294.3|294.1|294.3|294.2|294.3|294.1|1382
1615542120000|2021-03-12 09:42:00||294.2||294.2||294.2||294.2|0
1615542160000|2021-03-12 09:42:40|294.4|294.3|294.4|294.3|294.5|294.4|294.4|294.3|4638
1615542200000|2021-03-12 09:43:20|294.5|294.4|294.5|294.4|294.5|294.4|294.5|294.4|878
1615542210000|2021-03-12 09:43:30|294.4|294.3|294.5|294.3|294.5|294.4|294.4|294.3|611
1615542260000|2021-03-12 09:44:20|294.6|294.4|294.5|294.4|294.6|294.5|294.4|294.3|9248
1615542350000|2021-03-12 09:45:50|294.4|294.3|294.4|294.3|294.5|294.4|294.4|294.3|12838
1615542370000|2021-03-12 09:46:10|294.3|294.2|294.4|294.3|294.4|294.3|294.3|294.1|8425
1615542400000|2021-03-12 09:46:40|294.3|294.2|294.3|294.1|294.3|294.2|294.3|294.1|3933
1615542410000|2021-03-12 09:46:50|294.2||294.2||294.2||294.2||0
1615542420000|2021-03-12 09:47:00||294||294||294.1||294|0
1615542450000|2021-03-12 09:47:30|294.1||294.1||294.1||294.1||0
1615542460000|2021-03-12 09:47:40|294.2|294.1|294.2|294.1|294.2|294.1|294.2|294.1|1554
1615542570000|2021-03-12 09:49:30|294.3|294.2|294.3|294.2|294.4|294.2|294.3|294.2|7145
1615542590000|2021-03-12 09:49:50|294.2|294.1|294.3|294.1|294.3|294.2|294.2|294|18842
1615542600000|2021-03-12 09:50:00|294.2|294|294.2|294|294.2|294|294.2|294|4877
1615542620000|2021-03-12 09:50:20|294.1|294.1|294.1|294|294.2|294.1|294.1|294|6296
1615542690000|2021-03-12 09:51:30|294.2|294.1|294.2|294.1|294.2|294.1|294.2|294|4232
1615542740000|2021-03-12 09:52:20|294.3|294.2|294.3|294.2|294.3|294.2|294.3|294.1|4132
1615542800000|2021-03-12 09:53:20|294.2|294.1|294.2|294.1|294.2|294.1|294.2|294.1|14082
1615542860000|2021-03-12 09:54:20|294.3|294.2|294.2|294.1|294.3|294.2|294.2|294.1|7412
1615542930000|2021-03-12 09:55:30|294.3||294.3||294.3||294.3||0
1615542940000|2021-03-12 09:55:40||294.2||294.2||294.2||294.2|0
1615542960000|2021-03-12 09:56:00|294.2|294.1|294.2|294.1|294.2|294.1|294.2|294.1|5090
1615542970000|2021-03-12 09:56:10|294.3|294.2|294.3|294.1|294.3|294.2|294.3|294.1|413
1615542990000|2021-03-12 09:56:30||294.2||294.2||294.2||294.2|120
1615543060000|2021-03-12 09:57:40|||||||||1141
1615543070000|2021-03-12 09:57:50|294.4|294.3|294.4|294.3|294.4|294.3|294.4|294.3|3789
1615543120000|2021-03-12 09:58:40|294.3|294.2|294.3|294.2|294.3|294.2|294.3|294.1|4167
1615543170000|2021-03-12 09:59:30|294.4|294.3|294.4|294.3|294.4|294.3|294.4|294.3|2621
1615543230000|2021-03-12 10:00:30|||||||||2840
1615543250000|2021-03-12 10:00:50|294.5||294.4||294.5||294.4||0
1615543300000|2021-03-12 10:01:40|294.3|294.2|294.3|294.2|294.3|294.2|294.3|294.2|7784
1615543310000|2021-03-12 10:01:50|294.4|294.3|294.4|294.3|294.4|294.3|294.4|294.3|5863
1615543320000|2021-03-12 10:02:00|294.3|294.2|294.2|294|294.3|294.2|294.2|294|14960
1615543340000|2021-03-12 10:02:20|294.1||294.1||294.1||294.1||0
1615543370000|2021-03-12 10:02:50|294.2|294.1|294.1|294|294.2|294.1|294|293.9|50944
1615543390000|2021-03-12 10:03:10|||||||||1250
1615543410000|2021-03-12 10:03:30|294|293.9|293.8|293.7|294|293.9|293.8|293.7|20293
1615543440000|2021-03-12 10:04:00|293.7|293.6|293.7|293.6|293.7|293.7|293.7|293.6|0
1615543450000|2021-03-12 10:04:10||293.5||293.5||293.6||293.5|706
1615543470000|2021-03-12 10:04:30|293.6||293.7||293.7||293.6||1144
1615543480000|2021-03-12 10:04:40|293.6||293.6||293.7||293.6||2999
1615543490000|2021-03-12 10:04:50||293.4||293.4||293.4||293.4|2956
1615543510000|2021-03-12 10:05:10||293.5||293.5||293.5||293.5|1000
1615543560000|2021-03-12 10:06:00|293.5|293.4|293.5|293.3|293.5|293.4|293.5|293.3|4805
1615543570000|2021-03-12 10:06:10|293.4||293.4||293.4||293.4||0
1615543580000|2021-03-12 10:06:20||293.2||293.3||293.3||293.2|0
1615543590000|2021-03-12 10:06:30|293.5|293.4|293.5|293.4|293.5|293.4|293.5|293.3|13609
1615543610000|2021-03-12 10:06:50|293.4|293.3|293.5|293.4|293.5|293.4|293.4|293.3|15073
1615543620000|2021-03-12 10:07:00|293.6|293.5|293.6|293.5|293.6|293.5|293.6|293.5|5201
1615543640000|2021-03-12 10:07:20|293.5|293.4|293.5|293.4|293.6|293.4|293.5|293.4|0
1615543650000|2021-03-12 10:07:30|293.4|293.3|293.4|293.3|293.4|293.3|293.4|293.3|7398
1615543670000|2021-03-12 10:07:50|293.5|293.4|293.5|293.4|293.5|293.4|293.5|293.3|17186
1615543720000|2021-03-12 10:08:40|293.6|293.5|293.6|293.5|293.6|293.5|293.6|293.5|9520
1615543730000|2021-03-12 10:08:50|293.7||293.7||293.7||293.7||0
1615543790000|2021-03-12 10:09:50||293.6||293.6||293.6||293.5|2000
1615543830000|2021-03-12 10:10:30|293.8|293.7|293.8|293.6|293.9|293.8|293.7|293.6|41472
1615543850000|2021-03-12 10:10:50|293.7|293.5|293.6|293.4|293.7|293.5|293.5|293.4|29095
1615543860000|2021-03-12 10:11:00||293.5||293.5||293.5||293.5|0
1615543900000|2021-03-12 10:11:40|293.5|293.4|293.3|293.2|293.5|293.4|293.3|293.2|9963
1615543980000|2021-03-12 10:13:00|293.4|293.3|293.5|293.4|293.5|293.4|293.4|293.3|21182
1615544030000|2021-03-12 10:13:50|293.6|293.5|293.6|293.5|293.6|293.5|293.6|293.5|3588
1615544040000|2021-03-12 10:14:00|293.7|293.6|293.7|293.5|293.7|293.6|293.7|293.5|0
1615544070000|2021-03-12 10:14:30|293.6|293.4|293.5|293.3|293.6|293.4|293.5|293.3|8263
1615544100000|2021-03-12 10:15:00|||||||||2
1615544130000|2021-03-12 10:15:30|293.6|293.4|293.7|293.5|293.7|293.6|293.6|293.4|21784
1615544140000|2021-03-12 10:15:40|||||||||33
1615544150000|2021-03-12 10:15:50||293.6||293.6||293.6||293.6|2800
1615544160000|2021-03-12 10:16:00||293.5||293.6||293.6||293.5|7329
1615544190000|2021-03-12 10:16:30|293.8|293.7|293.9|293.8|293.9|293.8|293.8|293.7|6918
1615544210000|2021-03-12 10:16:50|294|293.9|294|293.8|294|293.9|294|293.8|0
1615544220000|2021-03-12 10:17:00|293.9||293.9||293.9||293.9||0
1615544230000|2021-03-12 10:17:10|293.8|293.7|293.8|293.7|293.8|293.7|293.8|293.7|7710
1615544240000|2021-03-12 10:17:20||293.6||293.7||293.7||293.6|8684
1615544250000|2021-03-12 10:17:30|||||||||3568
1615544280000|2021-03-12 10:18:00|||||||||134
1615544300000|2021-03-12 10:18:20|293.7|293.6|293.7|293.6|293.7|293.6|293.7|293.6|5028
1615544310000|2021-03-12 10:18:30|293.6|293.5|293.6|293.5|293.6|293.5|293.6|293.5|2484
1615544390000|2021-03-12 10:19:50|293.5|293.4|293.5|293.4|293.5|293.4|293.5|293.3|8781
1615544410000|2021-03-12 10:20:10|293.4|293.3|293.4|293.2|293.4|293.3|293.4|293.2|4825
1615544420000|2021-03-12 10:20:20||293.3||293.2||293.3||293.2|0
1615544430000|2021-03-12 10:20:30||293.3||293.3||293.3||293.2|0
1615544450000|2021-03-12 10:20:50|293.3|293.2|293.4|293.3|293.4|293.3|293.3|293.1|28431
1615544460000|2021-03-12 10:21:00|293.5|293.4|293.5|293.4|293.5|293.4|293.5|293.3|19218
1615544480000|2021-03-12 10:21:20|293.4|293.3|293.5|293.4|293.5|293.4|293.4|293.3|12374
1615544540000|2021-03-12 10:22:20|293.6|293.5|293.5|293.4|293.6|293.5|293.5|293.4|12511
1615544550000|2021-03-12 10:22:30|293.6|293.5|293.6|293.4|293.6|293.5|293.6|293.4|3119
1615544570000|2021-03-12 10:22:50|293.7|293.5|293.7|293.5|293.7|293.5|293.6|293.4|8704
1615544620000|2021-03-12 10:23:40|293.6|293.6|293.6|293.5|293.6|293.6|293.6|293.5|6845
1615544630000|2021-03-12 10:23:50|293.5|293.4|293.6|293.4|293.6|293.5|293.5|293.4|18744
1615544640000|2021-03-12 10:24:00||293.5||293.5||293.5||293.4|0
1615544660000|2021-03-12 10:24:20|293.5|293.4|293.6|293.5|293.6|293.5|293.5|293.4|8160
1615544670000|2021-03-12 10:24:30||293.4||293.5||293.5||293.4|3147
1615544680000|2021-03-12 10:24:40||293.4||293.5||293.5||293.4|3146
1615544720000|2021-03-12 10:25:20|293.5|293.4|293.5|293.4|293.5|293.4|293.4|293.3|12476
1615544760000|2021-03-12 10:26:00|293.6|293.5|293.7|293.5|293.7|293.6|293.6|293.5|13013
1615544810000|2021-03-12 10:26:50|293.6|293.6|293.7|293.5|293.7|293.6|293.6|293.5|7191
1615544850000|2021-03-12 10:27:30|||||||||759
1615544890000|2021-03-12 10:28:10||293.6||293.6||293.6||293.6|10000
1615544900000|2021-03-12 10:28:20|293.6|293.5|293.7|293.6|293.7|293.6|293.6|293.5|4354
1615544920000|2021-03-12 10:28:40|293.8|293.7|293.8|293.6|293.8|293.7|293.7|293.6|422
1615544960000|2021-03-12 10:29:20|||||||||5
1615544980000|2021-03-12 10:29:40|293.9|293.7|293.9|293.7|293.9|293.7|293.9|293.7|0
1615544990000|2021-03-12 10:29:50||293.8||293.8||293.8||293.8|0
1615545000000|2021-03-12 10:30:00|294|293.9|293.9|293.8|294|293.9|293.9|293.8|5232
1615545020000|2021-03-12 10:30:20|293.8|293.7|293.8|293.7|293.9|293.7|293.8|293.7|6118
1615545030000|2021-03-12 10:30:30|293.9||293.8||293.9||293.8||933
1615545040000|2021-03-12 10:30:40|293.9|293.8|293.9|293.8|293.9|293.8|293.9|293.8|3162
1615545050000|2021-03-12 10:30:50||293.7||293.7||293.7||293.7|0
1615545060000|2021-03-12 10:31:00|294|293.8|294|293.8|294|293.8|294|293.8|1795
1615545080000|2021-03-12 10:31:20|293.9||293.9||293.9||293.9||0
1615545090000|2021-03-12 10:31:30|293.8|293.7|293.8|293.7|293.8|293.7|293.8|293.7|8664
1615545160000|2021-03-12 10:32:40|||||||||1050
1615545170000|2021-03-12 10:32:50|293.9|293.8|293.9|293.8|293.9|293.8|293.9|293.8|7539
1615545200000|2021-03-12 10:33:20|294||294||294||294||1112
1615545210000|2021-03-12 10:33:30|294.1|293.9|294.1|294|294.1|294|294.1|293.9|2987
1615545220000|2021-03-12 10:33:40|294.2|294.1|294.2|294.1|294.2|294.1|294.2|294|0
1615545260000|2021-03-12 10:34:20|294.1|294|294.2|294.1|294.2|294.1|294.1|294|8237
1615545280000|2021-03-12 10:34:40|||||||||5000
1615545320000|2021-03-12 10:35:20|||||||||7244
1615545330000|2021-03-12 10:35:30|294.1|294|294.1|294|294.2|294.1|294.1|294|11456
1615545340000|2021-03-12 10:35:40|294|293.9|294.1|293.9|294.1|294|293.9|293.8|32785
1615545360000|2021-03-12 10:36:00|294|294|294.1|293.9|294.1|294|294|293.9|1522
1615545370000|2021-03-12 10:36:10|294|294|294.1|294|294.1|294|294|294|4370
1615545380000|2021-03-12 10:36:20|294.2|294.1|294.2|294.1|294.2|294.1|294.2|294.1|0
1615545420000|2021-03-12 10:37:00|294.3|294.2|294.3|294.2|294.3|294.2|294.3|294.2|4486
1615545430000|2021-03-12 10:37:10|294.2|294.1|294|293.9|294.3|294.2|294|293.9|39316
1615545440000|2021-03-12 10:37:20|294.1|294|294.2|294|294.2|294|294.1|293.9|3936
1615545450000|2021-03-12 10:37:30|294.1||294.1||294.1||294.1||0
1615545460000|2021-03-12 10:37:40|294.2|294.1|294.1|294|294.2|294.1|294.1|294|8778
1615545470000|2021-03-12 10:37:50|294.2||294.2||294.2||294.2||0
1615545480000|2021-03-12 10:38:00|294.1||294.1||294.1||294.1||0
1615545490000|2021-03-12 10:38:10|294.2||294.2||294.2||294.2||0
1615545500000|2021-03-12 10:38:20|294.1||294.1||294.1||294.1||0
1615545530000|2021-03-12 10:38:50|294.2|293.9|294.2|294|294.2|294.1|294.2|293.9|10069
1615545540000|2021-03-12 10:39:00||294.1||294.1||294.1||294.1|0
1615545550000|2021-03-12 10:39:10|294.1|294|294.1|294|294.1|294|294.1|294|1000
1615545590000|2021-03-12 10:39:50|||||||||1000
1615545620000|2021-03-12 10:40:20|294|293.9|294|293.9|294|293.9|294|293.9|6486
1615545800000|2021-03-12 10:43:20|294.1|294|294.1|293.9|294.1|294|294|293.9|18532
1615545810000|2021-03-12 10:43:30|294||294||294.1||294||1555
1615545820000|2021-03-12 10:43:40|294.1||294||294.1||294||10000
1615545840000|2021-03-12 10:44:00|293.9|293.8|293.9|293.8|294|293.9|293.9|293.8|15658
1615545870000|2021-03-12 10:44:30|294|293.9|293.8|293.7|294|293.9|293.8|293.6|51793
1615545880000|2021-03-12 10:44:40|293.9|293.8|293.9|293.8|293.9|293.8|293.9|293.8|5459
1615545900000|2021-03-12 10:45:00|293.8|293.7|293.8|293.7|293.8|293.7|293.8|293.7|6113
1615545910000|2021-03-12 10:45:10|293.9|293.8|293.9|293.7|293.9|293.8|293.9|293.7|1923
1615545920000|2021-03-12 10:45:20||293.8||293.8||293.8||293.8|0
1615545930000|2021-03-12 10:45:30||293.7||293.8||293.8||293.7|5146
1615545940000|2021-03-12 10:45:40|294|293.9|294|293.8|294|293.9|294|293.8|354
1615545960000|2021-03-12 10:46:00|293.9||293.9||293.9||293.9||0
1615545970000|2021-03-12 10:46:10|294|293.9|294|293.8|294|293.9|293.9|293.8|7989
1615545980000|2021-03-12 10:46:20||293.9||293.9||293.9||293.9|0
1615545990000|2021-03-12 10:46:30|293.9|293.8|294.1|294|294.1|294|293.9|293.8|12920
1615546040000|2021-03-12 10:47:20|294|293.9|294|293.9|294|293.9|294|293.8|19264
1615546050000|2021-03-12 10:47:30|294.1|294|294|293.9|294.1|294|294|293.9|2667
1615546110000|2021-03-12 10:48:30|294.1|294|294|293.9|294.1|294|294|293.9|4837
1615546140000|2021-03-12 10:49:00|293.9|293.8|294|293.9|294|293.9|293.9|293.8|32675
1615546190000|2021-03-12 10:49:50|294.1|294|294.1|293.9|294.1|294|294.1|293.9|2746
1615546200000|2021-03-12 10:50:00||294||294||294||294|0
1615546210000|2021-03-12 10:50:10|294.2|294.1|294.1|294|294.2|294.1|294.1|294|9722
1615546220000|2021-03-12 10:50:20|294.2||294.2||294.2||294.2||0
1615546240000|2021-03-12 10:50:40|294.1||294.1||294.1||294.1||0
1615546260000|2021-03-12 10:51:00|294|293.9|294.1|293.9|294.1|294|294|293.9|28617
1615546270000|2021-03-12 10:51:10|294|294|294.1|294|294.1|294|294|293.9|13159
1615546290000|2021-03-12 10:51:30|294.2|294.1|294.1|294|294.2|294.1|294.1|294|6729
1615546310000|2021-03-12 10:51:50|||||||||14602
1615546340000|2021-03-12 10:52:20|294.2|294.1|294.2|294.1|294.2|294.1|294.2|294.1|5997
1615546350000|2021-03-12 10:52:30|294.4|294.2|294.3|294.2|294.4|294.3|294.3|294.2|27827
1615546360000|2021-03-12 10:52:40|294.4||294.3||294.4||294.3||0
1615546410000|2021-03-12 10:53:30|294.2|294.1|294.3|294.2|294.3|294.2|294.2|294.1|31556
1615546440000|2021-03-12 10:54:00|294.2|294.1|294.2|294|294.2|294.1|294.1|294|12083
1615546450000|2021-03-12 10:54:10|294.1||294.1||294.1||294.1||0
1615546470000|2021-03-12 10:54:30|294|293.9|294|293.9|294|293.9|294|293.9|16100
1615546620000|2021-03-12 10:57:00|293.9|293.8|293.8|293.7|293.9|293.8|293.8|293.7|10868
1615546640000|2021-03-12 10:57:20|293.9|293.8|293.9|293.8|293.9|293.8|293.9|293.8|3633
1615546650000|2021-03-12 10:57:30|293.8|293.7|293.9|293.7|293.9|293.7|293.8|293.7|850
1615546660000|2021-03-12 10:57:40|293.8||293.8||293.8||293.8||0
1615546740000|2021-03-12 10:59:00|293.7|293.6|293.7|293.6|293.7|293.6|293.7|293.6|22066
1615546810000|2021-03-12 11:00:10|||||||||33
1615546820000|2021-03-12 11:00:20|293.6|293.5|293.6|293.5|293.6|293.5|293.6|293.4|20110
1615546830000|2021-03-12 11:00:30|||||||||128
1615546870000|2021-03-12 11:01:10|293.7||293.6||293.7||293.6||0
1615546950000|2021-03-12 11:02:30|293.7|293.6|293.7|293.5|293.7|293.6|293.6|293.5|14460
1615546960000|2021-03-12 11:02:40|293.6||293.6||293.6||293.6||0
1615546980000|2021-03-12 11:03:00|293.5|293.4|293.5|293.4|293.6|293.4|293.5|293.3|5712
1615547000000|2021-03-12 11:03:20|293.6|293.5|293.6|293.5|293.7|293.6|293.6|293.4|20716
1615547010000|2021-03-12 11:03:30|293.5|293.4|293.5|293.4|293.5|293.4|293.5|293.4|6189
1615547050000|2021-03-12 11:04:10|293.6|293.5|293.6|293.5|293.7|293.5|293.5|293.4|12769
1615547080000|2021-03-12 11:04:40|293.7|293.6|293.8|293.7|293.9|293.7|293.7|293.5|11155
1615547100000|2021-03-12 11:05:00|293.9|293.8|293.9|293.8|293.9|293.8|293.9|293.7|20263
1615547110000|2021-03-12 11:05:10|293.8|293.7|293.9|293.8|293.9|293.8|293.7|293.6|21110
1615547130000|2021-03-12 11:05:30|293.8|293.7|293.9|293.7|293.9|293.7|293.8|293.6|22892
1615547140000|2021-03-12 11:05:40|294|293.8|294|293.8|294.1|294|293.9|293.8|38845
1615547160000|2021-03-12 11:06:00|293.9|293.7|293.8|293.7|293.9|293.7|293.8|293.7|7288
1615547200000|2021-03-12 11:06:40|293.9|293.8|294|293.9|294.3|294.2|293.9|293.7|73910
1615547220000|2021-03-12 11:07:00|294.1|294|294.1|294|294.1|294|294|293.9|6812
1615547250000|2021-03-12 11:07:30|294.2|294.1|294.3|294.2|294.6|294.4|294.2|294.1|99795
1615547260000|2021-03-12 11:07:40|294.4||294.3||294.4||294.3||0
1615547270000|2021-03-12 11:07:50|294.2|294.1|294.3|294.2|294.3|294.2|294.2|294.1|5897
1615547280000|2021-03-12 11:08:00|294.2|294.1|294.2|294.1|294.2|294.1|294.2|294.1|12689
1615547310000|2021-03-12 11:08:30|294.3|294.2|294.5|294.4|294.8|294.6|294.2|294.1|57253
1615547330000|2021-03-12 11:08:50|294.4|294.3|295|294.8|295|294.9|294.4|294.2|68883
1615547340000|2021-03-12 11:09:00|294.9||295||295||294.9||1804
1615547390000|2021-03-12 11:09:50|294.9|294.9|295|294.8|295|294.9|294.9|294.8|5492
1615547410000|2021-03-12 11:10:10|294.9|294.9|295|294.8|295|294.9|294.9|294.8|4364
1615547440000|2021-03-12 11:10:40|294.9|294.7|295|294.8|295|294.9|294.8|294.7|17125
1615547450000|2021-03-12 11:10:50||294.9||294.8||294.9||294.8|0
1615547460000|2021-03-12 11:11:00|294.9|294.7|294.9|294.8|294.9|294.8|294.8|294.7|15336
1615547470000|2021-03-12 11:11:10|294.8|294.7|294.9|294.8|294.9|294.8|294.8|294.7|4955
1615547480000|2021-03-12 11:11:20|295|294.9|295|294.9|295|294.9|295|294.9|261
1615547510000|2021-03-12 11:11:50|295.1|295|295.1|295|295.1|295|295|294.9|8832
1615547520000|2021-03-12 11:12:00|295|294.9|295.1|295|295.1|295|295|294.9|14126
1615547530000|2021-03-12 11:12:10|295.2|295.1|295.2|295.1|295.3|295.1|295.1|295|9053
1615547540000|2021-03-12 11:12:20|295.3|295.2|295.3|295.2|295.4|295.2|295.3|295.2|2883
1615547570000|2021-03-12 11:12:50|295.2|295.1|295.3|295.2|295.3|295.2|295.2|295.1|10336
1615547630000|2021-03-12 11:13:50|295.2|295.1|295.3|295.2|295.3|295.2|295.2|295.1|16717
1615547640000|2021-03-12 11:14:00|295.4|295.3|295.4|295.3|295.5|295.3|295.4|295.2|3503
1615547660000|2021-03-12 11:14:20|||||||||5000
1615547670000|2021-03-12 11:14:30|295.3|295.2|295.3|295.2|295.4|295.2|295.3|295.2|8003
1615547680000|2021-03-12 11:14:40|295.4|295.3|295.4|295.3|295.4|295.3|295.3|295.2|4528
1615547700000|2021-03-12 11:15:00||295.2||295.2||295.2||295.2|3283
1615547720000|2021-03-12 11:15:20||295.3||295.2||295.3||295.2|0
1615547740000|2021-03-12 11:15:40|295.3|295.1|295.1|294.9|295.3|295.1|295|294.9|5528
1615547750000|2021-03-12 11:15:50|295|294.8|294.9|294.7|295|294.8|294.8|294.7|22523
1615547760000|2021-03-12 11:16:00|294.8|294.8|295|294.9|295|294.9|294.8|294.7|5264
1615547770000|2021-03-12 11:16:10|295.1|295|295.1|295|295.1|295|295.1|294.9|6065
1615547780000|2021-03-12 11:16:20||294.9||295||295||294.9|6818
1615547810000|2021-03-12 11:16:50|295.2|295.1|295.2|295.1|295.2|295.1|295.2|295.1|0
1615547840000|2021-03-12 11:17:20|295.1|295|295.1|294.9|295.1|295|295|294.9|7792
1615547880000|2021-03-12 11:18:00||295||294.9||295||294.9|0
1615547900000|2021-03-12 11:18:20|295|294.8|294.9|294.8|295|294.8|294.9|294.8|5024
1615547920000|2021-03-12 11:18:40|294.8|294.7|294.9|294.7|295|294.8|294.7|294.6|34153
1615547930000|2021-03-12 11:18:50||294.8||294.7||294.8||294.7|0
1615547940000|2021-03-12 11:19:00|295|294.8|295|294.9|295|294.9|295|294.8|506
1615547960000|2021-03-12 11:19:20|295.1|295|295.1|295|295.1|295|295|294.9|9820
1615547980000|2021-03-12 11:19:40|295|294.9|295|294.9|295|294.9|294.9|294.8|19757
1615547990000|2021-03-12 11:19:50|295.1||295.1||295.1||295.1||2637
1615548050000|2021-03-12 11:20:50||295||294.9||295||294.9|0
1615548060000|2021-03-12 11:21:00|295||295||295||295||0
1615548070000|2021-03-12 11:21:10|||||||||5000
1615548110000|2021-03-12 11:21:50|295.1|295|295|294.9|295.1|295|295|294.9|6622
1615548120000|2021-03-12 11:22:00|||||||||1138
1615548130000|2021-03-12 11:22:10|295.1|295|295.1|295|295.1|295|295|294.9|10802
1615548140000|2021-03-12 11:22:20|295|294.9|295.1|294.9|295.2|295|295|294.9|14107
1615548160000|2021-03-12 11:22:40|295||295||295||295||0
1615548170000|2021-03-12 11:22:50|295.1||295||295.1||295||2742
1615548190000|2021-03-12 11:23:10|294.9|294.8|295|294.9|295|294.9|294.9|294.8|8255
1615548200000|2021-03-12 11:23:20|295.1|295|295|294.9|295.1|295|295|294.9|20934
1615548240000|2021-03-12 11:24:00|295.1|295|295.3|295.2|295.4|295.2|295.1|294.9|64503
1615548250000|2021-03-12 11:24:10|295.4||295.3||295.4||295.3||3211
1615548280000|2021-03-12 11:24:40|295.4|295.3|295.4|295.3|295.4|295.3|295.4|295.3|8965
1615548290000|2021-03-12 11:24:50||295.2||295.2||295.2||295.2|0
1615548300000|2021-03-12 11:25:00|295.3||295.3||295.3||295.3||0
1615548330000|2021-03-12 11:25:30|295.4||295.4||295.4||295.4||874
1615548360000|2021-03-12 11:26:00|295.3||295.3||295.3||295.3||103
1615548370000|2021-03-12 11:26:10|295.2|295.1|295.2|295.1|295.2|295.1|295.2|295.1|5594
1615548390000|2021-03-12 11:26:30|295.1|295|295.1|295|295.1|295|295.1|295|0
1615548410000|2021-03-12 11:26:50|295|294.9|295|294.9|295|294.9|295|294.9|16250
1615548420000|2021-03-12 11:27:00|295.1||295||295.1||295||5564
1615548430000|2021-03-12 11:27:10||294.8||294.9||294.9||294.8|883
1615548440000|2021-03-12 11:27:20|295.1|295|295.2|295.1|295.2|295.1|295.1|295|4310
1615548540000|2021-03-12 11:29:00|295.1|295|295.1|295|295.2|295.1|295.1|295|6861
1615548620000|2021-03-12 11:30:20|||||||||2000
1615548640000|2021-03-12 11:30:40|295|294.9|295|294.8|295|294.9|294.9|294.8|28802
1615548650000|2021-03-12 11:30:50|294.9||294.9||294.9||294.9||0
1615548660000|2021-03-12 11:31:00|295|294.9|295|294.9|295|294.9|295|294.9|6756
1615548680000|2021-03-12 11:31:20|295.1|295|295.1|295|295.1|295|295.1|295|4713
1615548690000|2021-03-12 11:31:30|295.2|295.1|295.2|295.1|295.2|295.1|295.2|295.1|371
1615548730000|2021-03-12 11:32:10|295.1|295|295.2|295.1|295.2|295.1|295.1|295|9410
1615548750000|2021-03-12 11:32:30|295.3|295.2|295.3|295.1|295.3|295.2|295.3|295.1|2989
1615548770000|2021-03-12 11:32:50||295.2||295.2||295.2||295.2|0
1615548790000|2021-03-12 11:33:10|295.5|295.4|295.6|295.5|295.7|295.6|295.4|295.3|245143
1615548800000|2021-03-12 11:33:20|295.5|295.4|295.6|295.4|295.6|295.4|295.5|295.4|3803
1615548810000|2021-03-12 11:33:30|||||||||1000
1615548950000|2021-03-12 11:35:50|295.5|295.3|295.4|295.3|295.5|295.3|295.4|295.2|6558
1615548970000|2021-03-12 11:36:10|295.3|295.2|295.3|295.2|295.4|295.2|295.3|295.2|2307
1615549040000|2021-03-12 11:37:20||295.1||295.1||295.2||295.1|0
1615549050000|2021-03-12 11:37:30||295.2||295.2||295.2||295.2|0
1615549060000|2021-03-12 11:37:40|295.2|295.1|295.3|295.1|295.3|295.2|295.2|295.1|7129
1615549070000|2021-03-12 11:37:50||295.2||295.1||295.2||295.1|0
1615549080000|2021-03-12 11:38:00|295.2||295.2||295.2||295.2||0
1615549100000|2021-03-12 11:38:20||295||295||295||295|0
1615549150000|2021-03-12 11:39:10||295.1||295.1||295.1||295.1|0
1615549160000|2021-03-12 11:39:20|295.3|295.2|295.3|295.1|295.3|295.2|295.3|295.1|9543
1615549180000|2021-03-12 11:39:40||295.2||295.2||295.2||295.1|175
1615549200000|2021-03-12 11:40:00|295.4|295.3|295.4|295.3|295.4|295.3|295.4|295.3|5860
1615549260000|2021-03-12 11:41:00|295.3|295.2|295.3|295.2|295.3|295.2|295.3|295.1|33504
1615549280000|2021-03-12 11:41:20|295.4|295.3|295.4|295.3|295.4|295.3|295.4|295.3|6834
1615549290000|2021-03-12 11:41:30|295.3|295.2|295.4|295.2|295.4|295.2|295.3|295.2|6293
1615549340000|2021-03-12 11:42:20||295.3||295.3||295.3||295.3|0
1615549350000|2021-03-12 11:42:30||295.2||295.3||295.3||295.2|0
1615549360000|2021-03-12 11:42:40|295.5|295.4|295.7|295.5|296|295.9|295.5|295.3|455647
1615549370000|2021-03-12 11:42:50|295.8|295.6|295.7|295.5|295.8|295.6|295.6|295.5|32697
1615549380000|2021-03-12 11:43:00||295.6||295.5||295.6||295.5|0
1615549420000|2021-03-12 11:43:40|295.6|295.6|295.5|295.3|295.6|295.6|295.5|295.3|9543
1615549540000|2021-03-12 11:45:40|295.6|295.4|295.6|295.5|295.6|295.5|295.5|295.3|15083
1615549640000|2021-03-12 11:47:20|295.5|295.4|295.5|295.4|295.6|295.5|295.5|295.4|14519
1615549670000|2021-03-12 11:47:50|295.6|295.5|295.6|295.4|295.6|295.5|295.6|295.4|2296
1615549680000|2021-03-12 11:48:00|295.5||295.5||295.5||295.5||0
1615549690000|2021-03-12 11:48:10|295.6|295.5|295.5|295.4|295.6|295.5|295.5|295.4|367
1615549730000|2021-03-12 11:48:50|||||||||230
1615549740000|2021-03-12 11:49:00||295.3||295.4||295.4||295.3|9598
1615549750000|2021-03-12 11:49:10||295.3||295.4||295.4||295.3|4310
1615549760000|2021-03-12 11:49:20||295.3||295.4||295.4||295.3|2095
1615549780000|2021-03-12 11:49:40||295.3||295.4||295.4||295.3|0
1615549820000|2021-03-12 11:50:20|295.6|295.5|295.5|295.4|295.6|295.5|295.5|295.4|5673
1615549830000|2021-03-12 11:50:30|||||||||1660
1615549870000|2021-03-12 11:51:10|||||||||1600
1615549890000|2021-03-12 11:51:30|295.6|295.5|295.6|295.5|295.6|295.5|295.6|295.5|4762
1615549900000|2021-03-12 11:51:40||295.4||295.4||295.4||295.4|0
1615549920000|2021-03-12 11:52:00||295.5||295.5||295.5||295.5|0
1615549930000|2021-03-12 11:52:10|295.5|295.4|295.6|295.4|295.6|295.5|295.5|295.4|0
1615549940000|2021-03-12 11:52:20||295.5||295.4||295.5||295.4|0
1615549960000|2021-03-12 11:52:40|295.5||295.5||295.5||295.5||0
1615549980000|2021-03-12 11:53:00|295.6||295.6||295.6||295.6||0
1615550000000|2021-03-12 11:53:20|295.5||295.5||295.5||295.5||0
1615550020000|2021-03-12 11:53:40|295.6|295.5|295.6|295.5|295.6|295.5|295.6|295.5|4838
1615550300000|2021-03-12 11:58:20|295.5|295.4|295.6|295.4|295.6|295.4|295.5|295.3|10484
1615550310000|2021-03-12 11:58:30|295.5||295.5||295.5||295.5||0
1615550350000|2021-03-12 11:59:10|295.6|295.5|295.6|295.5|295.6|295.5|295.5|295.4|3862
1615550400000|2021-03-12 12:00:00|||||||||169
1615550430000|2021-03-12 12:00:30|295.7|295.6|295.6|295.5|295.7|295.6|295.6|295.5|5231
1615550520000|2021-03-12 12:02:00|295.7||295.6||295.7||295.6||8246
1615550550000|2021-03-12 12:02:30|295.7|295.6|295.7|295.6|295.7|295.6|295.7|295.6|4345
1615550620000|2021-03-12 12:03:40|||||||||7993
1615550650000|2021-03-12 12:04:10|295.6|295.5|295.6|295.5|295.7|295.6|295.6|295.5|12264
1615550670000|2021-03-12 12:04:30|295.7|295.6|295.6|295.5|295.7|295.6|295.6|295.5|2556
1615550820000|2021-03-12 12:07:00|295.7|295.6|295.6|295.5|295.7|295.6|295.6|295.5|4748
1615550850000|2021-03-12 12:07:30|295.7|295.4|295.7|295.6|295.8|295.6|295.6|295.4|47431
1615551010000|2021-03-12 12:10:10|295.6|295.5|295.7|295.6|295.7|295.6|295.6|295.5|3824
1615551200000|2021-03-12 12:13:20|295.6|295.5|295.6|295.5|295.6|295.5|295.6|295.5|14649
1615551230000|2021-03-12 12:13:50|295.7|295.6|295.7|295.6|295.7|295.6|295.7|295.6|3646
1615551240000|2021-03-12 12:14:00|295.8|295.5|295.8|295.7|295.8|295.7|295.7|295.5|11778
1615551290000|2021-03-12 12:14:50|295.9|295.8|295.9|295.8|295.9|295.8|295.8|295.7|6874
1615551300000|2021-03-12 12:15:00|||||||||1
1615551330000|2021-03-12 12:15:30|||||||||347
1615551430000|2021-03-12 12:17:10|295.8|295.7|295.9|295.8|295.9|295.8|295.8|295.7|10846
1615551440000|2021-03-12 12:17:20|||||||||182
1615551470000|2021-03-12 12:17:50|295.8|295.7|295.8|295.7|295.9|295.7|295.8|295.7|9771
1615551520000|2021-03-12 12:18:40|295.7|295.6|295.7|295.5|295.7|295.6|295.7|295.5|1322
1615551530000|2021-03-12 12:18:50|295.6|295.4|295.6|295.4|295.6|295.4|295.5|295.4|108
1615551540000|2021-03-12 12:19:00||295.5||295.4||295.5||295.4|168
1615551550000|2021-03-12 12:19:10|295.7|295.5|295.7|295.6|295.7|295.6|295.7|295.5|5968
1615551710000|2021-03-12 12:21:50|||||||||102
1615551790000|2021-03-12 12:23:10||295.5||295.6||295.6||295.5|3659
1615551810000|2021-03-12 12:23:30|||||||||109
1615551890000|2021-03-12 12:24:50|||||||||108
1615551900000|2021-03-12 12:25:00|295.6|295.5|295.7|295.6|295.7|295.6|295.6|295.5|5753
1615552000000|2021-03-12 12:26:40|295.6|295.5|295.6|295.4|295.6|295.5|295.6|295.4|1260
1615552010000|2021-03-12 12:26:50|295.5||295.5||295.5||295.5||0
1615552030000|2021-03-12 12:27:10|295.6|295.5|295.7|295.5|295.7|295.6|295.6|295.5|11476
1615552100000|2021-03-12 12:28:20|295.6|295.4|295.4|295.3|295.6|295.4|295.4|295.2|37323
1615552130000|2021-03-12 12:28:50|||||||||810
1615552140000|2021-03-12 12:29:00|||||||||588
1615552160000|2021-03-12 12:29:20|295.5|295.4|295.5|295.4|295.5|295.4|295.5|295.4|3651
1615552210000|2021-03-12 12:30:10|||||||||1
1615552290000|2021-03-12 12:31:30|295.4|295.3|295.5|295.4|295.5|295.4|295.4|295.3|4857
1615552340000|2021-03-12 12:32:20|295.6|295.5|295.6|295.5|295.7|295.5|295.5|295.5|2601
1615552400000|2021-03-12 12:33:20|||||||||30
1615552470000|2021-03-12 12:34:30|||||||||2952
1615552510000|2021-03-12 12:35:10|||||||||22035
1615552530000|2021-03-12 12:35:30|295.7|295.6|296.1|295.9|296.2|296.1|295.6|295.5|438179
1615552540000|2021-03-12 12:35:40|296.2|296|296.1|296|296.2|296.1|296|295.9|28052
1615552560000|2021-03-12 12:36:00|295.9|295.8|295.8|295.7|295.9|295.8|295.7|295.6|85863
1615552570000|2021-03-12 12:36:10|295.9|295.6|295.7|295.6|295.9|295.7|295.7|295.6|23655
1615552580000|2021-03-12 12:36:20|295.6|295.5|295.7|295.6|295.7|295.6|295.6|295.5|24969
1615552600000|2021-03-12 12:36:40|295.6|295.5|295.6|295.5|295.7|295.5|295.6|295.5|23304
1615552610000|2021-03-12 12:36:50|||||||||2500
1615552620000|2021-03-12 12:37:00|295.5|295.4|295.6|295.5|295.7|295.5|295.5|295.4|41816
1615552630000|2021-03-12 12:37:10|||||||||2500
1615552640000|2021-03-12 12:37:20|295.5|295.4|295.6|295.4|295.6|295.4|295.5|295.4|6627
1615552650000|2021-03-12 12:37:30|295.5||295.5||295.5||295.5||0
1615552670000|2021-03-12 12:37:50|295.4|295.3|295.5|295.4|295.5|295.4|295.4|295.3|3339
1615552710000|2021-03-12 12:38:30|||||||||77
1615552720000|2021-03-12 12:38:40||295.3||295.4||295.4||295.3|1181
1615552730000|2021-03-12 12:38:50|295.4|295.3|295.4|295.3|295.4|295.3|295.4|295.3|72
1615552740000|2021-03-12 12:39:00|295.5|295.4|295.4|295.3|295.5|295.4|295.4|295.3|7118
1615552750000|2021-03-12 12:39:10|295.3|295.2|295.3|295.2|295.4|295.2|295.3|295.2|12529
1615552760000|2021-03-12 12:39:20|295.4|295.3|295.4|295.3|295.4|295.3|295.4|295.3|4498
1615552780000|2021-03-12 12:39:40|295.5|295.4|295.5|295.3|295.5|295.4|295.5|295.3|7574
1615552790000|2021-03-12 12:39:50|||||||||76
1615552800000|2021-03-12 12:40:00|295.6|295.4|295.6|295.5|295.7|295.5|295.5|295.4|88305
1615552810000|2021-03-12 12:40:10|||||||||2981
1615552820000|2021-03-12 12:40:20|295.7|295.6|295.9|295.8|296|295.8|295.6|295.6|58122
1615552830000|2021-03-12 12:40:30||295.7||295.8||295.8||295.7|4999
1615552860000|2021-03-12 12:41:00|296|295.9|295.9|295.8|296|295.9|295.8|295.7|42986
1615552900000|2021-03-12 12:41:40|295.8|295.7|295.9|295.8|295.9|295.8|295.8|295.7|23500
1615552910000|2021-03-12 12:41:50|296|295.9|295.9|295.8|296.1|296|295.8|295.7|132274
1615552920000|2021-03-12 12:42:00|296|295.9|295.9|295.8|296|295.9|295.9|295.8|33708
1615552950000|2021-03-12 12:42:30|296|295.9|295.9|295.8|296.1|296|295.9|295.8|36556
1615552960000|2021-03-12 12:42:40|||||||||500
1615552990000|2021-03-12 12:43:10|296||295.9||296||295.9||8513
1615553000000|2021-03-12 12:43:20|||||||||3585
1615553020000|2021-03-12 12:43:40|||||||||1500
1615553040000|2021-03-12 12:44:00|||||||||50
1615553110000|2021-03-12 12:45:10|||||||||10000
1615553190000|2021-03-12 12:46:30|295.8|295.7|295.9|295.8|296|295.9|295.8|295.6|152718
1615553200000|2021-03-12 12:46:40|296||295.9||296||295.9||6519
1615553230000|2021-03-12 12:47:10|295.8|295.7|295.8|295.7|295.9|295.8|295.8|295.7|11519
1615553240000|2021-03-12 12:47:20|||||||||5589
1615553250000|2021-03-12 12:47:30|295.7|295.6|295.7|295.6|295.7|295.6|295.7|295.6|3185
1615553280000|2021-03-12 12:48:00|||||||||1000
1615553290000|2021-03-12 12:48:10|295.6|295.5|295.6|295.5|295.6|295.5|295.6|295.5|6101
1615553330000|2021-03-12 12:48:50|||||||||5000
1615553340000|2021-03-12 12:49:00|295.5|295.4|295.6|295.4|295.6|295.4|295.5|295.4|4484
1615553400000|2021-03-12 12:50:00||295.5||295.5||295.5||295.5|0
1615553410000|2021-03-12 12:50:10|295.7|295.6|295.6|295.5|295.7|295.6|295.6|295.5|9969
1615553460000|2021-03-12 12:51:00|295.5|295.4|295.6|295.4|295.6|295.4|295.5|295.4|15464
1615553470000|2021-03-12 12:51:10|295.5||295.5||295.5||295.5||0
1615553480000|2021-03-12 12:51:20|295.4|295.3|295.4|295.3|295.4|295.3|295.4|295.2|2936
1615553530000|2021-03-12 12:52:10|295.3|295.2|295.3|295.2|295.3|295.2|295.2|295.1|25379
1615553550000|2021-03-12 12:52:30|295.2|295.1|295.3|295.1|295.3|295.1|295.2|295.1|5419
1615553560000|2021-03-12 12:52:40|295.2|295|295.2|295.1|295.2|295.1|295.1|294.9|35993
1615553570000|2021-03-12 12:52:50|295.1|295|295.1|294.9|295.1|295|294.9|294.7|39699
1615553580000|2021-03-12 12:53:00|295.2|295|295.1|295|295.2|295.1|295.1|295|9327
1615553590000|2021-03-12 12:53:10|295|294.9|295|294.8|295|294.9|294.9|294.8|19984
1615553600000|2021-03-12 12:53:20|295.1|294.9|295.1|295|295.1|295|295.1|294.9|4854
1615553610000|2021-03-12 12:53:30|295.2|295.1|295.2|295.1|295.2|295.1|295.2|295.1|0
1615553640000|2021-03-12 12:54:00|295.1|295|295.1|295|295.2|295|295.1|295|1865
1615553650000|2021-03-12 12:54:10|||||||||2824
1615553670000|2021-03-12 12:54:30||294.9||295||295||294.9|9435
1615553680000|2021-03-12 12:54:40|295|294.9|294.9|294.8|295|294.9|294.9|294.7|22510
1615553690000|2021-03-12 12:54:50|294.8|294.7|294.8|294.7|294.9|294.7|294.8|294.6|19137
1615553700000|2021-03-12 12:55:00|294.9|294.8|294.8|294.7|294.9|294.8|294.8|294.7|0
1615553710000|2021-03-12 12:55:10|294.9|294.8|294.9|294.8|294.9|294.8|294.9|294.8|4958
1615553730000|2021-03-12 12:55:30|294.8|294.7|294.8|294.6|294.8|294.7|294.8|294.6|1846
1615553740000|2021-03-12 12:55:40|294.9|294.7|294.9|294.8|294.9|294.8|294.9|294.7|1568
1615553750000|2021-03-12 12:55:50||294.7||294.8||294.8||294.7|24932
1615553770000|2021-03-12 12:56:10|294.8|294.6|294.7|294.6|294.8|294.6|294.7|294.6|18641
1615553780000|2021-03-12 12:56:20|294.8|294.7|294.8|294.7|294.8|294.7|294.8|294.6|9487
1615553790000|2021-03-12 12:56:30|294.7|294.6|295|294.9|295.1|295|294.7|294.6|36336
1615553800000|2021-03-12 12:56:40|294.9|294.8|294.9|294.8|294.9|294.8|294.9|294.8|3865
1615553810000|2021-03-12 12:56:50|295|294.9|295|294.9|295.3|295.1|295|294.9|39671
1615553820000|2021-03-12 12:57:00|294.9|294.8|295|294.9|295|294.9|294.9|294.8|1812
1615553830000|2021-03-12 12:57:10|295.1|295|295.1|295|295.1|295|295.1|295|9598
1615553840000|2021-03-12 12:57:20|||||||||6073
1615553850000|2021-03-12 12:57:30|295.2|294.9|295|294.9|295.2|294.9|295|294.9|12795
1615553900000|2021-03-12 12:58:20|294.9|294.8|294.9|294.8|294.9|294.8|294.9|294.7|5232
1615553920000|2021-03-12 12:58:40|295|294.9|295|294.8|295|294.9|294.9|294.8|9093
1615553930000|2021-03-12 12:58:50|295.1|294.9|295.1|295|295.1|295|295.1|294.9|22173
1615553940000|2021-03-12 12:59:00|295|294.9|295.1|294.9|295.1|295|295|294.9|635
1615553990000|2021-03-12 12:59:50|295|295|295.1|295|295.1|295|295|295|327
1615554000000|2021-03-12 13:00:00|295|294.9|295|294.8|295|295|294.9|294.8|38718
1615554010000|2021-03-12 13:00:10||294.9||294.9||294.9||294.9|2500
1615554020000|2021-03-12 13:00:20|295.1|295|295|294.9|295.1|295|295|294.9|4465
1615554030000|2021-03-12 13:00:30|295.1|294.8|295|294.9|295.1|294.9|295|294.8|13616
1615554040000|2021-03-12 13:00:40|295.1||295.1||295.1||295.1||0
1615554060000|2021-03-12 13:01:00|295||295||295||295||5000
1615554070000|2021-03-12 13:01:10|295.1|295|295|294.9|295.1|295|295|294.8|7161
1615554080000|2021-03-12 13:01:20|294.9|294.8|295|294.8|295|294.9|294.9|294.8|4200
1615554090000|2021-03-12 13:01:30|294.9|294.9|295|294.9|295|294.9|294.9|294.8|2500
1615554100000|2021-03-12 13:01:40|||||||||4
1615554110000|2021-03-12 13:01:50|295.1|295|295.1|295|295.1|295|295.1|294.9|700
1615554150000|2021-03-12 13:02:30|295|294.9|295|294.9|295.1|294.9|295|294.9|411
1615554170000|2021-03-12 13:02:50|295.1|295|295.1|295|295.1|295|295.1|295|7831
1615554180000|2021-03-12 13:03:00|295|294.9|295.1|294.9|295.1|294.9|295|294.9|5041
1615554240000|2021-03-12 13:04:00|295||295||295||295||0
1615554250000|2021-03-12 13:04:10|294.9|294.8|294.9|294.8|295|294.8|294.9|294.7|14103
1615554280000|2021-03-12 13:04:40|294.8|294.7|294.8|294.7|294.8|294.7|294.8|294.6|12619
1615554290000|2021-03-12 13:04:50|294.9|294.8|294.9|294.8|294.9|294.8|294.9|294.7|2562
1615554310000|2021-03-12 13:05:10|294.8|294.7|294.8|294.6|294.9|294.7|294.8|294.6|842
1615554340000|2021-03-12 13:05:40|294.7|294.7|294.8|294.6|294.8|294.7|294.7|294.6|13305
1615554350000|2021-03-12 13:05:50|294.7|294.5|294.7|294.6|294.7|294.6|294.6|294.5|7274
1615554360000|2021-03-12 13:06:00|294.8||294.7||294.8||294.7||3741
1615554380000|2021-03-12 13:06:20|294.6|294.5|294.7|294.6|294.7|294.6|294.6|294.5|5054
1615554390000|2021-03-12 13:06:30|294.8|294.7|294.8|294.7|294.8|294.7|294.8|294.7|4542
1615554400000|2021-03-12 13:06:40||294.6||294.6||294.6||294.6|705
1615554410000|2021-03-12 13:06:50|294.7|294.7|294.9|294.8|294.9|294.8|294.7|294.6|13180
1615554450000|2021-03-12 13:07:30|294.8|294.7|294.9|294.8|294.9|294.8|294.7|294.6|26870
1615554460000|2021-03-12 13:07:40|||||||||49
1615554480000|2021-03-12 13:08:00|295|294.9|295|294.9|295|294.9|295|294.9|3645
1615554490000|2021-03-12 13:08:10|||||||||25000
1615554510000|2021-03-12 13:08:30|294.9|294.8|294.9|294.8|294.9|294.8|294.9|294.8|11165
1615554520000|2021-03-12 13:08:40|295|294.9|295|294.9|295|294.9|295|294.8|1687
1615554540000|2021-03-12 13:09:00|294.9|294.8|294.9|294.8|294.9|294.8|294.9|294.8|2080
1615554570000|2021-03-12 13:09:30|||||||||362
1615554580000|2021-03-12 13:09:40|295||294.9||295||294.9||7079
1615554620000|2021-03-12 13:10:20|294.8|294.7|294.9|294.8|294.9|294.8|294.8|294.7|3578
1615554660000|2021-03-12 13:11:00|294.8|294.7|294.8|294.7|294.8|294.7|294.8|294.7|1791
1615554670000|2021-03-12 13:11:10|294.9||294.8||294.9||294.8||6201
1615554680000|2021-03-12 13:11:20|294.9|294.8|294.9|294.8|294.9|294.8|294.9|294.7|4058
1615554690000|2021-03-12 13:11:30|295||294.9||295||294.9||3400
1615554700000|2021-03-12 13:11:40|294.8|294.7|294.8|294.7|294.8|294.7|294.8|294.7|1836
1615554730000|2021-03-12 13:12:10|294.7|294.6|294.8|294.7|294.8|294.7|294.7|294.6|11778
1615554740000|2021-03-12 13:12:20|294.9|294.8|294.9|294.8|294.9|294.8|294.9|294.7|1753
1615554760000|2021-03-12 13:12:40|294.8|294.6|294.8|294.7|294.8|294.7|294.8|294.6|11823
1615554770000|2021-03-12 13:12:50|||||||||2
1615554790000|2021-03-12 13:13:10|294.9|294.8|294.9|294.8|294.9|294.8|294.9|294.7|2011
1615554800000|2021-03-12 13:13:20|295||295||295||295||7271
1615554810000|2021-03-12 13:13:30|294.9||294.9||294.9||294.9||0
1615554850000|2021-03-12 13:14:10|294.8|294.7|294.9|294.8|294.9|294.8|294.8|294.7|2541
1615554880000|2021-03-12 13:14:40|||||||||14
1615554900000|2021-03-12 13:15:00|294.8|294.7|294.8|294.7|294.8|294.8|294.8|294.6|8228
1615554940000|2021-03-12 13:15:40|||||||||1
1615554950000|2021-03-12 13:15:50|294.9|294.8|294.9|294.8|294.9|294.8|294.9|294.8|10307
1615554960000|2021-03-12 13:16:00|295|294.9|295.1|295|295.1|295|295|294.9|28336
1615554970000|2021-03-12 13:16:10|295|294.9|295.1|295|295.1|295|295|294.9|2981
1615555080000|2021-03-12 13:18:00|295|294.9|295|294.9|295|294.9|295|294.9|6937
1615555090000|2021-03-12 13:18:10|295.1|294.8|295.1|295|295.1|295|295|294.8|7953
1615555100000|2021-03-12 13:18:20|295|294.9|295|294.9|295.1|294.9|295|294.9|3944
1615555110000|2021-03-12 13:18:30|295.1|295|295.1|295|295.1|295|295.1|295|8128
1615555160000|2021-03-12 13:19:20||294.9||295||295||294.9|12377
1615555190000|2021-03-12 13:19:50|295|294.9|295.1|294.9|295.1|295|295|294.9|10395
1615555200000|2021-03-12 13:20:00|||||||||50
1615555270000|2021-03-12 13:21:10|295|294.8|295|294.8|295|294.8|294.9|294.8|11071
1615555280000|2021-03-12 13:21:20||294.9||294.9||294.9||294.8|17939
1615555300000|2021-03-12 13:21:40|||||||||51
1615555310000|2021-03-12 13:21:50|294.9|294.8|294.9|294.8|295|294.8|294.9|294.8|3271
1615555340000|2021-03-12 13:22:20|294.8|294.7|294.9|294.8|294.9|294.8|294.8|294.7|3918
1615555370000|2021-03-12 13:22:50||294.7||294.8||294.8||294.7|2627
1615555380000|2021-03-12 13:23:00|||||||||2718
1615555390000|2021-03-12 13:23:10|||||||||45
1615555410000|2021-03-12 13:23:30||294.7||294.7||294.7||294.7|2860
1615555420000|2021-03-12 13:23:40||294.8||294.8||294.8||294.8|0
1615555430000|2021-03-12 13:23:50|||||||||99
1615555470000|2021-03-12 13:24:30|294.8|294.7|294.9|294.8|294.9|294.8|294.8|294.7|5741
1615555490000|2021-03-12 13:24:50||294.7||294.7||294.7||294.7|0
1615555500000|2021-03-12 13:25:00|294.8|294.8|294.8|294.7|294.8|294.8|294.8|294.7|9
1615555530000|2021-03-12 13:25:30|294.7|294.6|294.7|294.6|294.7|294.6|294.6|294.5|9536
1615555550000|2021-03-12 13:25:50|294.8|294.7|294.8|294.7|294.8|294.7|294.7|294.6|25730
1615555570000|2021-03-12 13:26:10|294.9|294.8|295|294.9|295|294.9|294.9|294.8|13121
1615555630000|2021-03-12 13:27:10|295.1|295|295.1|295|295.1|295|295.1|295|8041
1615555720000|2021-03-12 13:28:40|295|294.9|295.2|295.1|295.2|295.1|295|294.9|24242
1615555740000|2021-03-12 13:29:00||295||295||295||295|2408
1615555770000|2021-03-12 13:29:30|295.1||295.1||295.1||295.1||0
1615555790000|2021-03-12 13:29:50|294.9|294.9|294.7|294.6|295|295|294.7|294.6|188286
1615555800000|2021-03-12 13:30:00|294.8|294.7|295|294.8|295|294.8|294.8|294.7|122845
1615555810000|2021-03-12 13:30:10|295.1|294.9|295|294.8|295.1|294.9|294.8|294.7|101047
1615555820000|2021-03-12 13:30:20|294.8|294.7|294.8|294.7|294.9|294.8|294.7|294.6|57867
1615555830000|2021-03-12 13:30:30|294.9|294.8|295|294.9|295|294.9|294.9|294.7|2835
1615555840000|2021-03-12 13:30:40|294.9|294.8|295|294.8|295|294.8|294.9|294.7|9208
1615555850000|2021-03-12 13:30:50|294.9||294.9||294.9||294.9||0
1615555920000|2021-03-12 13:32:00|295|294.9|295|294.9|295|294.9|294.9|294.8|3917
1615555980000|2021-03-12 13:33:00|295.1|295|295.1|295|295.1|295|295.1|295|7849
1615555990000|2021-03-12 13:33:10|295.2|295.1|295.2|295.1|295.2|295.1|295.1|295|67565
1615556050000|2021-03-12 13:34:10|295.1|295|295|294.9|295.1|295|295|294.9|31726
1615556060000|2021-03-12 13:34:20|||||||||3163
1615556070000|2021-03-12 13:34:30||294.8||294.9||294.9||294.8|13156
1615556080000|2021-03-12 13:34:40|||||||||3469
1615556090000|2021-03-12 13:34:50||294.8||294.9||294.9||294.8|0
1615556100000|2021-03-12 13:35:00||294.8||294.9||294.9||294.8|2852
1615556110000|2021-03-12 13:35:10||294.8||294.8||294.9||294.8|0
1615556120000|2021-03-12 13:35:20||294.9||294.8||294.9||294.8|0
1615556130000|2021-03-12 13:35:30|294.9||294.9||295||294.9||3361
1615556140000|2021-03-12 13:35:40|||||||||3051
1615556160000|2021-03-12 13:36:00|||||||||2905
1615556200000|2021-03-12 13:36:40|294.8|294.7|294.8|294.7|294.9|294.7|294.8|294.7|16130
1615556210000|2021-03-12 13:36:50|294.7|294.6|294.6|294.5|294.7|294.7|294.6|294.4|98
1615556220000|2021-03-12 13:37:00|294.7|294.6|294.7|294.6|294.7|294.6|294.7|294.5|6003
1615556230000|2021-03-12 13:37:10|294.6|294.5|294.6|294.5|294.7|294.5|294.6|294.4|30016
1615556270000|2021-03-12 13:37:50|294.7|294.6|294.7|294.6|294.7|294.6|294.7|294.6|12875
1615556360000|2021-03-12 13:39:20|||||||||279
1615556390000|2021-03-12 13:39:50|||||||||2513
1615556400000|2021-03-12 13:40:00|294.8|294.7|294.8|294.6|294.8|294.7|294.7|294.6|12627
1615556410000|2021-03-12 13:40:10||294.7||294.7||294.7||294.7|0
1615556450000|2021-03-12 13:40:50|||||||||2833
1615556480000|2021-03-12 13:41:20|294.7|294.6|294.7|294.6|294.7|294.6|294.7|294.6|0
1615556490000|2021-03-12 13:41:30|294.6|294.5|294.7|294.5|294.7|294.5|294.6|294.5|1397
1615556500000|2021-03-12 13:41:40|294.5|294.4|294.5|294.4|294.6|294.5|294.5|294.4|42187
1615556510000|2021-03-12 13:41:50|294.4|294.3|294.4|294.3|294.5|294.4|294.3|294.2|63141
1615556520000|2021-03-12 13:42:00|294.5|294.4|294.5|294.4|294.5|294.4|294.5|294.4|11462
1615556530000|2021-03-12 13:42:10|294.6||294.5||294.6||294.5||22168
1615556540000|2021-03-12 13:42:20|294.6||294.5||294.6||294.5||13061
1615556580000|2021-03-12 13:43:00|294.4|294.3|294.5|294.4|294.5|294.4|294.4|294.3|9118
1615556590000|2021-03-12 13:43:10|294.4|294.3|294.4|294.3|294.4|294.3|294.4|294.3|4256
1615556600000|2021-03-12 13:43:20|294.5|294.4|294.4|294.3|294.5|294.4|294.4|294.3|7016
1615556610000|2021-03-12 13:43:30|294.5||294.5||294.5||294.5||2000
1615556620000|2021-03-12 13:43:40|294.4||294.4||294.4||294.4||0
1615556630000|2021-03-12 13:43:50|294.5||294.4||294.5||294.4||1530
1615556640000|2021-03-12 13:44:00|294.3|294.2|294.3|294.2|294.4|294.2|294.3|294.2|5851
1615556660000|2021-03-12 13:44:20|294.4||294.4||294.4||294.4||1857
1615556670000|2021-03-12 13:44:30|294.3||294.3||294.4||294.3||0
1615556720000|2021-03-12 13:45:20|||||||||25
1615556740000|2021-03-12 13:45:40|294.4|294.3|294.4|294.2|294.4|294.3|294.3|294.2|4889
1615556760000|2021-03-12 13:46:00|294.5|294.3|294.5|294.4|294.5|294.4|294.5|294.2|6525
1615556810000|2021-03-12 13:46:50|294.6||294.5||294.6||294.5||12184
1615556840000|2021-03-12 13:47:20|294.6||294.5||294.6||294.5||18131
1615556850000|2021-03-12 13:47:30|||||||||2791
1615556900000|2021-03-12 13:48:20|||||||||2764
1615556930000|2021-03-12 13:48:50|294.4|294.3|294.5|294.4|294.5|294.4|294.4|294.3|5612
1615556940000|2021-03-12 13:49:00|294.4|294.3|294.4|294.3|294.4|294.3|294.4|294.3|119
1615556970000|2021-03-12 13:49:30|294.3|294.2|294.4|294.3|294.4|294.3|294.3|294.2|9674
1615557000000|2021-03-12 13:50:00|294.5|294.4|294.5|294.4|294.5|294.4|294.5|294.3|6057
1615557010000|2021-03-12 13:50:10|294.4|294.3|294.4|294.3|294.4|294.3|294.4|294.2|8752
1615557020000|2021-03-12 13:50:20|||||||||500
1615557280000|2021-03-12 13:54:40|294.5|294.4|294.6|294.5|294.6|294.5|294.5|294.4|22001
1615557340000|2021-03-12 13:55:40|||||||||2000
1615557350000|2021-03-12 13:55:50|294.7||294.6||294.7||294.6||4290
1615557390000|2021-03-12 13:56:30|294.5|294.4|294.6|294.5|294.6|294.5|294.5|294.4|15482
1615557420000|2021-03-12 13:57:00|294.5|294.4|294.6|294.5|294.6|294.5|294.5|294.4|7257
1615557430000|2021-03-12 13:57:10||294.4||294.5||294.5||294.4|3625
1615557450000|2021-03-12 13:57:30|||||||||5082
1615557480000|2021-03-12 13:58:00|294.5|294.4|294.5|294.4|294.5|294.4|294.5|294.4|1170
1615557490000|2021-03-12 13:58:10|294.6|294.5|294.6|294.4|294.6|294.5|294.6|294.4|6102
1615557530000|2021-03-12 13:58:50||294.5||294.5||294.5||294.5|1000
1615557600000|2021-03-12 14:00:00|294.5|294.4|294.6|294.4|294.6|294.5|294.5|294.4|5944
1615557630000|2021-03-12 14:00:30|294.5||294.5||294.6||294.5||16
1615557650000|2021-03-12 14:00:50|294.6|294.5|294.6|294.5|294.6|294.5|294.6|294.4|5048
1615557660000|2021-03-12 14:01:00|294.5|294.4|294.5|294.4|294.6|294.5|294.5|294.4|2045
1615557680000|2021-03-12 14:01:20|294.4|294.3|294.5|294.3|294.5|294.4|294.4|294.3|2000
1615557690000|2021-03-12 14:01:30|294.4||294.4||294.4||294.4||0
1615557780000|2021-03-12 14:03:00|294.3|294.2|294.3|294.2|294.4|294.2|294.3|294.2|3905
1615557800000|2021-03-12 14:03:20|294.4|294.1|294.3|294.2|294.4|294.2|294.3|294.1|17975
1615557810000|2021-03-12 14:03:30|294.4||294.3||294.4||294.3||5202
1615557870000|2021-03-12 14:04:30|294.4|294.3|294.4|294.3|294.4|294.3|294.4|294.3|5909
1615557880000|2021-03-12 14:04:40|294.3|294.2|294.4|294.2|294.4|294.2|294.3|294.2|1758
1615557900000|2021-03-12 14:05:00|294.3||294.3||294.3||294.3||0
1615557990000|2021-03-12 14:06:30|294.2|294.1|294.3|294.2|294.3|294.2|294.2|294.1|12058
1615558040000|2021-03-12 14:07:20|||||||||7580
1615558060000|2021-03-12 14:07:40|294.4|294.3|294.4|294.3|294.4|294.3|294.4|294.3|2132
1615558080000|2021-03-12 14:08:00|294.3|294.2|294.3|294.2|294.4|294.2|294.3|294.2|1981
1615558110000|2021-03-12 14:08:30|294.4|294.3|294.4|294.2|294.4|294.3|294.4|294.2|3400
1615558180000|2021-03-12 14:09:40|294.5|294.3|294.4|294.3|294.5|294.4|294.4|294.3|5989
1615558270000|2021-03-12 14:11:10|294.3|294.2|294.3|294.2|294.4|294.3|294.3|294.2|3201
1615558320000|2021-03-12 14:12:00|294.4|294.3|294.4|294.3|294.4|294.3|294.4|294.2|5588
1615558380000|2021-03-12 14:13:00|294.3|294.2|294.3|294.2|294.4|294.2|294.3|294.2|3691
1615558460000|2021-03-12 14:14:20|294.4|294.3|294.4|294.3|294.4|294.3|294.4|294.3|5443
1615558520000|2021-03-12 14:15:20|||||||||2600
1615558540000|2021-03-12 14:15:40|||||||||2959
1615558560000|2021-03-12 14:16:00|||||||||4531
1615558570000|2021-03-12 14:16:10|294.3|294.2|294.4|294.3|294.4|294.3|294.3|294.2|5585
1615558580000|2021-03-12 14:16:20|294.3|294.2|294.3|294.2|294.3|294.2|294.3|294.2|1200
1615558660000|2021-03-12 14:17:40|294.2|294.1|294.2|294.1|294.2|294.1|294.2|294.1|89304
1615558670000|2021-03-12 14:17:50|294.3|294.2|294.5|294.4|294.5|294.4|294.3|294.2|18572
1615558690000|2021-03-12 14:18:10|294.6|294.5|294.6|294.5|294.6|294.5|294.6|294.4|3903
1615558730000|2021-03-12 14:18:50|294.5|294.4|294.5|294.4|294.5|294.4|294.5|294.4|12377
1615558740000|2021-03-12 14:19:00|294.6|294.5|294.6|294.5|294.6|294.5|294.6|294.5|960
1615558760000|2021-03-12 14:19:20|294.7|294.6|294.7|294.6|294.8|294.6|294.7|294.6|31690
1615558770000|2021-03-12 14:19:30|294.6|294.5|294.7|294.6|294.7|294.6|294.6|294.5|5336
1615558840000|2021-03-12 14:20:40|294.6|294.5|294.6|294.5|294.7|294.6|294.6|294.5|3853
1615558850000|2021-03-12 14:20:50|294.5|294.4|294.5|294.4|294.5|294.4|294.5|294.4|3261
1615558860000|2021-03-12 14:21:00|294.6|294.5|294.6|294.5|294.6|294.5|294.6|294.4|1101
1615558870000|2021-03-12 14:21:10|294.7|294.6|294.7|294.6|294.7|294.6|294.6|294.5|9543
1615558930000|2021-03-12 14:22:10|294.9|294.7|294.8|294.7|294.9|294.8|294.8|294.7|44573
1615558940000|2021-03-12 14:22:20|294.9|294.8|294.9|294.8|294.9|294.8|294.9|294.8|709
1615558980000|2021-03-12 14:23:00|295|294.9|295|294.8|295|294.9|294.8|294.7|64634
1615558990000|2021-03-12 14:23:10|294.9|294.7|294.8|294.7|294.9|294.8|294.7|294.5|59319
1615559000000|2021-03-12 14:23:20|294.9|294.8|294.9|294.8|294.9|294.8|294.9|294.7|3025
1615559100000|2021-03-12 14:25:00|294.8|294.7|294.9|294.8|295.1|294.9|294.8|294.7|77544
1615559110000|2021-03-12 14:25:10|295||294.9||295||294.9||2628
1615559120000|2021-03-12 14:25:20|295|294.9|295|294.9|295|294.9|295|294.9|5764
1615559140000|2021-03-12 14:25:40|294.9|294.8|294.9|294.8|295|294.8|294.9|294.8|7879
1615559150000|2021-03-12 14:25:50|||||||||2830
1615559160000|2021-03-12 14:26:00|294.8|294.7|294.8|294.7|294.9|294.7|294.8|294.6|12374
1615559220000|2021-03-12 14:27:00|||||||||2903
1615559240000|2021-03-12 14:27:20||294.6||294.7||294.7||294.6|14000
1615559310000|2021-03-12 14:28:30||294.6||294.6||294.6||294.6|6031
1615559320000|2021-03-12 14:28:40|294.9|294.7|295.1|295|295.1|295|294.8|294.7|59206
1615559330000|2021-03-12 14:28:50|295.2||295.1||295.2||295.1||2245
1615559370000|2021-03-12 14:29:30|295.2||295.1||295.2||295.1||8294
1615559390000|2021-03-12 14:29:50|295|294.9|295|294.9|295|294.9|295|294.9|41335
1615559400000|2021-03-12 14:30:00|294.9|294.8|294.9|294.7|295|294.8|294.7|294.6|28787
1615559410000|2021-03-12 14:30:10|294.8|294.6|294.7|294.6|294.8|294.6|294.7|294.6|6652
1615559450000|2021-03-12 14:30:50|294.8|294.7|294.9|294.8|295|294.9|294.8|294.7|28855
1615559460000|2021-03-12 14:31:00|295|294.9|295|294.9|295|294.9|295|294.9|0
1615559470000|2021-03-12 14:31:10|294.9|294.8|295|294.9|295|294.9|294.9|294.8|4559
1615559490000|2021-03-12 14:31:30|294.9|294.8|294.9|294.8|295|294.8|294.9|294.8|1258
1615559500000|2021-03-12 14:31:40|295|294.7|295|294.8|295|294.8|295|294.7|13349
1615559520000|2021-03-12 14:32:00|294.9||294.9||294.9||294.9||0
1615559540000|2021-03-12 14:32:20|295|294.9|295|294.9|295|294.9|295|294.9|1071
1615559560000|2021-03-12 14:32:40|294.9|294.8|294.9|294.8|294.9|294.8|294.9|294.8|1834
1615559640000|2021-03-12 14:34:00|295|294.9|295.1|295|295.1|295|295|294.9|19911
1615559670000|2021-03-12 14:34:30|295.2|295.1|295.2|295.1|295.2|295.1|295.2|295.1|13265
1615559700000|2021-03-12 14:35:00|295.1|295|295.1|295|295.2|295|295.1|295|2125
1615559710000|2021-03-12 14:35:10|295.2|295.1|295.1|295|295.2|295.1|295.1|295|3602
1615559730000|2021-03-12 14:35:30|295.2|295.1|295.1|295|295.2|295.1|295.1|295|4769
1615559770000|2021-03-12 14:36:10||294.9||295||295||294.9|42632
1615559780000|2021-03-12 14:36:20|295.2|295.1|295.1|295|295.2|295.1|295|294.9|23810
1615559800000|2021-03-12 14:36:40|295.2|295.1|295.1|295|295.2|295.1|295.1|295|18505
1615559840000|2021-03-12 14:37:20|295.2|295.1|295.2|295.1|295.2|295.1|295.2|295.1|5878
1615559850000|2021-03-12 14:37:30|295.1|295|295.2|295.1|295.2|295.1|295.1|295|15648
1615559880000|2021-03-12 14:38:00|295.3|295.2|295.2|295.1|295.3|295.2|295.2|295.1|47146
1615559900000|2021-03-12 14:38:20|295.3|295.2|295.3|295.2|295.3|295.2|295.3|295.2|4747
1615559920000|2021-03-12 14:38:40|295.4|295.3|295.3|295.2|295.4|295.3|295.3|295.2|24103
1615559930000|2021-03-12 14:38:50|||||||||1141
1615559970000|2021-03-12 14:39:30|295.2|295.1|295.2|295.1|295.2|295.1|295.2|295.1|19493
1615559990000|2021-03-12 14:39:50|295.1|295|295.2|295.1|295.2|295.1|295.1|295|11698
1615560020000|2021-03-12 14:40:20|295.1|295|295.1|295|295.1|295|295.1|295|9295
1615560030000|2021-03-12 14:40:30|295.2|295.1|295.1|295|295.2|295.1|295.1|295|5855
1615560040000|2021-03-12 14:40:40|295.2|295.1|295.2|295.1|295.2|295.1|295.2|295.1|3776
1615560120000|2021-03-12 14:42:00|||||||||2989
1615560160000|2021-03-12 14:42:40||295||295.1||295.1||295|20238
1615560180000|2021-03-12 14:43:00|||||||||2032
1615560190000|2021-03-12 14:43:10|||||||||3051
1615560210000|2021-03-12 14:43:30||295||295.1||295.1||295|10883
1615560230000|2021-03-12 14:43:50|295.3|295.2|295.3|295.2|295.4|295.3|295.3|295.2|32450
1615560240000|2021-03-12 14:44:00|295.2|295.1|295.3|295.2|295.3|295.2|295.2|295.1|13123
1615560330000|2021-03-12 14:45:30|||||||||109
1615560370000|2021-03-12 14:46:10|||||||||911
1615560400000|2021-03-12 14:46:40|||||||||2920
1615560420000|2021-03-12 14:47:00|||||||||3012
1615560440000|2021-03-12 14:47:20|295.2|295.1|295.2|295.1|295.3|295.1|295.2|295.1|16786
1615560450000|2021-03-12 14:47:30|295.3|295.2|295.3|295.2|295.3|295.2|295.3|295.2|6396
1615560460000|2021-03-12 14:47:40|||||||||3021
1615560490000|2021-03-12 14:48:10|||||||||2969
1615560500000|2021-03-12 14:48:20|295.4|295.3|295.4|295.3|295.4|295.3|295.3|295.2|129712
1615560510000|2021-03-12 14:48:30|295.5|295.4|295.5|295.4|295.5|295.4|295.4|295.3|95942
1615560520000|2021-03-12 14:48:40|295.7|295.6|295.5|295.4|295.7|295.6|295.4|295.3|121094
1615560530000|2021-03-12 14:48:50|295.6|295.5|295.7|295.6|295.8|295.6|295.5|295.4|63282
1615560540000|2021-03-12 14:49:00|295.8|295.7|295.8|295.7|295.9|295.7|295.7|295.7|17532
1615560550000|2021-03-12 14:49:10|295.7|295.6|295.8|295.7|295.9|295.7|295.7|295.6|14046
1615560560000|2021-03-12 14:49:20|295.9||295.8||295.9||295.8||8915
1615560570000|2021-03-12 14:49:30|295.7|295.6|295.7|295.6|295.8|295.6|295.7|295.6|21267
1615560580000|2021-03-12 14:49:40|295.8|295.8|296.1|296|296.2|296.1|295.8|295.8|77565
1615560590000|2021-03-12 14:49:50||295.9||296||296||295.9|6247
1615560620000|2021-03-12 14:50:20|296.2|296.1|296.3|296.1|296.3|296.1|296.2|296.1|5046
1615560630000|2021-03-12 14:50:30|296.4|296.2|296.4|296.3|296.4|296.3|296.4|296.2|1183
1615560650000|2021-03-12 14:50:50|296.5|296.4|296.6|296.5|296.6|296.5|296.5|296.4|40724
1615560660000|2021-03-12 14:51:00|||||||||4515
1615560670000|2021-03-12 14:51:10|||||||||9201
1615560690000|2021-03-12 14:51:30|||||||||2773
1615560730000|2021-03-12 14:52:10|296.5|296.4|296.4|296.3|296.5|296.4|296.4|296.3|26173
1615560740000|2021-03-12 14:52:20|296.3|296.2|296.3|296.2|296.4|296.3|296.3|296.2|9830
1615560760000|2021-03-12 14:52:40||296.1||296.2||296.2||296.1|2737
1615560780000|2021-03-12 14:53:00|296.4|296.3|296.5|296.4|296.6|296.4|296.4|296.3|14829
1615560800000|2021-03-12 14:53:20|||||||||500
1615560820000|2021-03-12 14:53:40|296.4|296.3|296.5|296.4|296.5|296.4|296.4|296.3|7385
1615560830000|2021-03-12 14:53:50|296.6|296.5|296.6|296.4|296.6|296.5|296.5|296.4|10962
1615560850000|2021-03-12 14:54:10||296.5||296.5||296.5||296.5|1000
1615560860000|2021-03-12 14:54:20|296.5|296.4|296.5|296.4|296.5|296.4|296.5|296.4|3941
1615560870000|2021-03-12 14:54:30||296.3||296.4||296.4||296.3|3513
1615560890000|2021-03-12 14:54:50|296.4|296.3|296.4|296.3|296.4|296.3|296.4|296.3|1913
1615560920000|2021-03-12 14:55:20|296.3|296.2|296.3|296.2|296.3|296.2|296.3|296.2|1206
1615560930000|2021-03-12 14:55:30|296.2|296.1|296.2|296.1|296.3|296.2|296.2|296.1|5369
1615560940000|2021-03-12 14:55:40|296.3|296.2|296.3|296.1|296.3|296.2|296.3|296.1|5888
1615560960000|2021-03-12 14:56:00||296.2||296.1||296.2||296.1|0
1615560970000|2021-03-12 14:56:10|296.2|296.2|296.2|296.1|296.2|296.2|296.2|296.1|6007
1615560990000|2021-03-12 14:56:30|296.3|296.2|296.3|296.2|296.3|296.2|296.2|296.1|5790
1615561010000|2021-03-12 14:56:50|||||||||20000
1615561030000|2021-03-12 14:57:10|296.2|296.1|296.2|296.1|296.3|296.2|296.2|296.1|16951
1615561050000|2021-03-12 14:57:30|296.3|296.2|296.3|296.2|296.3|296.2|296.2|296.1|12556
1615561060000|2021-03-12 14:57:40|296.2|296.1|296.2|296.1|296.2|296.1|296.2|296.1|1804
1615561110000|2021-03-12 14:58:30|||||||||7710
1615561150000|2021-03-12 14:59:10|296.3|296.2|296.2|296.1|296.3|296.2|296.2|296.1|5498
1615561170000|2021-03-12 14:59:30|296.1|296|296.2|296.1|296.2|296.1|296.1|296|11362
1615561200000|2021-03-12 15:00:00|296.3|296.2|296.3|296.1|296.3|296.2|296.2|296.1|16595
1615561230000|2021-03-12 15:00:30||296.2||296.2||296.2||296.2|10
1615561240000|2021-03-12 15:00:40||296.1||296.1||296.1||296.1|4738
1615561250000|2021-03-12 15:00:50|||||||||2500
1615561260000|2021-03-12 15:01:00||296.2||296.2||296.2||296.2|0
1615561280000|2021-03-12 15:01:20|296.4|296.3|296.4|296.3|296.5|296.3|296.4|296.3|5701
1615561290000|2021-03-12 15:01:30|||||||||1000
1615561300000|2021-03-12 15:01:40||296.2||296.3||296.3||296.2|2952
1615561310000|2021-03-12 15:01:50||296.2||296.2||296.2||296.2|6
1615561320000|2021-03-12 15:02:00|296.3|296.1|296.2|296.1|296.3|296.2|296.2|296.1|23250
1615561330000|2021-03-12 15:02:10|296.3|296.2|296.2|296.1|296.3|296.2|296.2|296.1|3945
1615561380000|2021-03-12 15:03:00|||||||||7125
1615561390000|2021-03-12 15:03:10|296.1|296|296.1|296|296.1|296|296.1|296|3614
1615561410000|2021-03-12 15:03:30|296.2|296.1|296.2|296.1|296.2|296.1|296.2|296.1|9649
1615561450000|2021-03-12 15:04:10|||||||||50
1615561460000|2021-03-12 15:04:20|296.3|296.2|296.3|296.2|296.3|296.2|296.3|296.2|4615
1615561490000|2021-03-12 15:04:50|296.2|296.1|296.2|296.1|296.2|296.1|296.2|296.1|6338
1615561550000|2021-03-12 15:05:50|296.1|296|296.2|296.1|296.2|296.1|296.1|296|29053
1615561590000|2021-03-12 15:06:30|296.1|296|296.2|296.1|296.2|296.1|296.1|296|19588
1615561600000|2021-03-12 15:06:40|||||||||5601
1615561620000|2021-03-12 15:07:00|||||||||9088
1615561630000|2021-03-12 15:07:10|||||||||2933
1615561640000|2021-03-12 15:07:20|||||||||4497
1615561650000|2021-03-12 15:07:30|296.1|296|296.1|296|296.2|296|296.1|296|2939
1615561670000|2021-03-12 15:07:50|||||||||10153
1615561700000|2021-03-12 15:08:20|296|295.9|296|295.9|296|295.9|296|295.9|9748
1615561720000|2021-03-12 15:08:40|||||||||2874
1615561740000|2021-03-12 15:09:00|296.2|296|296.1|296|296.2|296|296.1|296|33000
1615561750000|2021-03-12 15:09:10|296.2||296.1||296.2||296.1||4155
1615561770000|2021-03-12 15:09:30|||||||||2000
1615561800000|2021-03-12 15:10:00|296.2|296.1|296.1|296|296.2|296.1|296.1|296|15791
1615561810000|2021-03-12 15:10:10|296|295.9|296.1|296|296.3|296.1|296|295.9|47161
1615561820000|2021-03-12 15:10:20|296|295.9|296|295.9|296|295.9|296|295.9|5445
1615561830000|2021-03-12 15:10:30|295.9|295.8|295.9|295.8|295.9|295.8|295.9|295.8|8612
1615561840000|2021-03-12 15:10:40|295.8|295.7|295.9|295.7|295.9|295.7|295.8|295.7|3680
1615561850000|2021-03-12 15:10:50|295.8||295.8||295.8||295.8||0
1615561860000|2021-03-12 15:11:00|296|295.8|295.9|295.8|296|295.8|295.9|295.8|31320
1615561870000|2021-03-12 15:11:10|295.8|295.7|295.8|295.7|295.8|295.7|295.8|295.7|5265
1615561880000|2021-03-12 15:11:20|295.9|295.8|295.9|295.8|295.9|295.8|295.9|295.8|3476
1615561910000|2021-03-12 15:11:50|||||||||180
1615561940000|2021-03-12 15:12:20|296|295.9|296|295.9|296.1|295.9|296|295.9|10783
1615561970000|2021-03-12 15:12:50|295.9|295.4|295.5|295.4|295.9|295.7|295.5|295.4|152036
1615561980000|2021-03-12 15:13:00|295.6|295.5|295.7|295.6|295.7|295.6|295.6|295.5|11959
1615561990000|2021-03-12 15:13:10|295.9|295.7|295.8|295.7|295.9|295.7|295.8|295.7|33000
1615562020000|2021-03-12 15:13:40|295.7|295.6|295.7|295.6|295.8|295.6|295.7|295.6|13828
1615562040000|2021-03-12 15:14:00|295.6|295.5|295.6|295.5|295.6|295.5|295.6|295.5|7531
1615562050000|2021-03-12 15:14:10|295.5|295.4|295.5|295.3|295.5|295.4|295.4|295.3|12137
1615562060000|2021-03-12 15:14:20|295.4|295.4|295.5|295.3|295.5|295.4|295.4|295.3|0
1615562080000|2021-03-12 15:14:40|295.4||295.4||295.4||295.4||0
1615562120000|2021-03-12 15:15:20|295.3|295.1|295.2|295|295.3|295.1|295.1|295|34507
1615562130000|2021-03-12 15:15:30||295.1||295.1||295.1||295|0
1615562140000|2021-03-12 15:15:40|295.1|295|295.3|295.1|295.4|295.2|295.1|295|46123
1615562150000|2021-03-12 15:15:50|295.2||295.3||295.3||295.2||330
1615562160000|2021-03-12 15:16:00|295.2|295|295.2|295|295.2|295.1|295.1|295|15586
1615562170000|2021-03-12 15:16:10|295.1|294.9|295|294.8|295.1|294.9|295|294.8|44295
1615562180000|2021-03-12 15:16:20|295.1|294.9|295.1|294.9|295.2|295.1|295.1|294.9|20228
1615562190000|2021-03-12 15:16:30||295||295||295||295|0
1615562200000|2021-03-12 15:16:40|295.2|295.1|295.3|295.2|295.3|295.2|295.1|295.1|11278
1615562210000|2021-03-12 15:16:50|295.4|295.3|295.4|295.3|295.5|295.4|295.3|295.3|32339
1615562220000|2021-03-12 15:17:00|295.5|295.4|295.4|295.3|295.5|295.4|295.4|295.3|2369
1615562230000|2021-03-12 15:17:10|295.3|295.2|295.2|295.1|295.3|295.2|295.2|295|4055
1615562240000|2021-03-12 15:17:20|295.3|295.2|295.3|295.2|295.3|295.2|295.2|295.1|3530
1615562250000|2021-03-12 15:17:30|295.4|295.3|295.4|295.3|295.4|295.3|295.4|295.3|48124
1615562260000|2021-03-12 15:17:40||295.2||295.2||295.2||295.2|7230
1615562270000|2021-03-12 15:17:50||295.3||295.3||295.3||295.3|0
1615562280000|2021-03-12 15:18:00|295.6|295.5|295.6|295.5|295.6|295.5|295.4|295.3|133250
1615562290000|2021-03-12 15:18:10|295.5|295.4|295.6|295.5|295.7|295.6|295.5|295.4|45830
1615562300000|2021-03-12 15:18:20|295.5|295.4|295.5|295.4|295.5|295.4|295.5|295.4|12684
1615562330000|2021-03-12 15:18:50|295.4|295.3|295.4|295.3|295.4|295.3|295.4|295.3|1624
1615562350000|2021-03-12 15:19:10|295.5|295.4|295.4|295.3|295.5|295.4|295.4|295.3|12996
1615562360000|2021-03-12 15:19:20|295.5|295.4|295.5|295.4|295.5|295.4|295.5|295.4|2516
1615562390000|2021-03-12 15:19:50|295.6|295.5|295.6|295.5|295.6|295.5|295.5|295.5|143173
1615562400000|2021-03-12 15:20:00|295.7|295.6|295.7|295.6|295.8|295.6|295.7|295.5|500
1615562410000|2021-03-12 15:20:10|295.6|295.5|295.5|295.4|295.6|295.5|295.5|295.4|34565
1615562420000|2021-03-12 15:20:20|295.6|295.5|295.5|295.4|295.6|295.5|295.5|295.4|6199
1615562430000|2021-03-12 15:20:30|295.6|295.5|295.7|295.5|295.7|295.6|295.6|295.5|836
1615562440000|2021-03-12 15:20:40|295.6|295.4|295.5|295.4|295.6|295.5|295.5|295.4|15127
1615562450000|2021-03-12 15:20:50|295.6|295.5|295.7|295.5|295.8|295.7|295.6|295.5|53913
1615562460000|2021-03-12 15:21:00|295.8|295.6|295.7|295.6|295.8|295.7|295.7|295.5|6464
1615562470000|2021-03-12 15:21:10|||||||||831
1615562480000|2021-03-12 15:21:20|295.6|295.5|295.6|295.5|295.7|295.5|295.6|295.5|21262
1615562490000|2021-03-12 15:21:30|295.5|295.4|295.5|295.4|295.5|295.4|295.5|295.4|7449
1615562500000|2021-03-12 15:21:40|295.4|295.3|295.4|295.3|295.5|295.4|295.4|295.3|5468
1615562510000|2021-03-12 15:21:50|295.5|295.4|295.5|295.4|295.5|295.4|295.4|295.3|9384
1615562520000|2021-03-12 15:22:00|295.4|295.3|295.5|295.3|295.5|295.4|295.4|295.3|4250
1615562530000|2021-03-12 15:22:10||295.4||295.4||295.4||295.4|0
1615562540000|2021-03-12 15:22:20|295.7|295.5|295.8|295.7|295.8|295.7|295.7|295.5|48284
1615562550000|2021-03-12 15:22:30|295.7|295.6|296.1|295.8|296.2|296.1|295.7|295.5|113247
1615562560000|2021-03-12 15:22:40||295.9||295.9||295.9||295.9|0
1615562570000|2021-03-12 15:22:50|296|295.8|295.9|295.8|296|295.8|295.9|295.8|6622
1615562580000|2021-03-12 15:23:00|296||295.9||296||295.9||0
1615562590000|2021-03-12 15:23:10|296|295.9|296|295.9|296|295.9|296|295.9|1184
1615562600000|2021-03-12 15:23:20|296.1|296|296.1|296|296.2|296|296.1|296|400
1615562610000|2021-03-12 15:23:30|296.2|296.1|296.1|296|296.2|296.1|296.1|296|4980
1615562670000|2021-03-12 15:24:30|296.2||296.1||296.2||296.1||2075
1615562690000|2021-03-12 15:24:50|296|295.9|296.1|296|296.1|296|296|295.9|12543
1615562700000|2021-03-12 15:25:00|296.2|296.1|296.1|296|296.2|296.1|296|295.9|16829
1615562710000|2021-03-12 15:25:10|296|295.9|296.1|295.9|296.1|295.9|296|295.9|4336
1615562720000|2021-03-12 15:25:20|296||296||296||296||0
1615562730000|2021-03-12 15:25:30|||||||||302
1615562740000|2021-03-12 15:25:40|||||||||3388
1615562750000|2021-03-12 15:25:50|295.9|295.8|295.9|295.8|295.9|295.8|295.8|295.7|11463
1615562760000|2021-03-12 15:26:00|296||296||296||296||4226
1615562770000|2021-03-12 15:26:10|295.9||296||296||295.9||0
1615562840000|2021-03-12 15:27:20|296.1|295.9|296.2|296.1|296.2|296.1|296.1|295.9|12644
1615562860000|2021-03-12 15:27:40|296.3|296.2|296.2|296.1|296.4|296.2|296.2|296.1|12390
1615562870000|2021-03-12 15:27:50|||||||||335
1615562890000|2021-03-12 15:28:10|296.3|296.2|296.2|296.1|296.3|296.2|296.2|296.1|980
1615562900000|2021-03-12 15:28:20|296.3||296.2||296.3||296.2||4080
1615562910000|2021-03-12 15:28:30|296.1|296|296.2|296.1|296.2|296.1|296.1|296|26735
1615563000000|2021-03-12 15:30:00|296.1|296|296.1|296|296.1|296|296.1|296|5463
1615563010000|2021-03-12 15:30:10|296|295.9|296.1|295.9|296.1|296|296|295.9|13725
1615563020000|2021-03-12 15:30:20|||||||||12
1615563030000|2021-03-12 15:30:30|||||||||807
1615563040000|2021-03-12 15:30:40|296||296||296||296||0
1615563050000|2021-03-12 15:30:50|295.9|295.8|295.9|295.8|295.9|295.8|295.9|295.7|10262
1615563090000|2021-03-12 15:31:30|296|295.9|296|295.8|296|295.9|296|295.8|5403
1615563100000|2021-03-12 15:31:40|295.9|295.7|295.9|295.8|295.9|295.8|295.9|295.7|13612
1615563110000|2021-03-12 15:31:50|296||296||296||296||3784
1615563130000|2021-03-12 15:32:10||295.9||295.9||295.9||295.9|0
1615563150000|2021-03-12 15:32:30|296.1|296|296.1|296|296.1|296|296.1|295.9|6059
1615563180000|2021-03-12 15:33:00|296|295.9|296|295.9|296|295.9|296|295.9|27805
1615563190000|2021-03-12 15:33:10||295.8||295.8||295.8||295.8|664
1615563200000|2021-03-12 15:33:20|295.9|295.7|295.8|295.7|295.9|295.7|295.8|295.7|5326
1615563210000|2021-03-12 15:33:30|295.9||295.9||295.9||295.9||18564
1615563220000|2021-03-12 15:33:40|295.8||295.9||295.9||295.8||0
1615563230000|2021-03-12 15:33:50|295.8|295.8|295.9|295.8|295.9|295.8|295.8|295.8|1678
1615563240000|2021-03-12 15:34:00||295.7||295.8||295.8||295.7|0
1615563270000|2021-03-12 15:34:30|296|295.9|296|295.9|296|295.9|296|295.9|3045
1615563280000|2021-03-12 15:34:40|296.1|296|296|295.9|296.1|296|296|295.8|13643
1615563340000|2021-03-12 15:35:40|295.9|295.8|295.9|295.8|296|295.8|295.9|295.8|8016
1615563360000|2021-03-12 15:36:00|296|295.9|296|295.8|296|295.9|295.9|295.8|12783
1615563370000|2021-03-12 15:36:10||295.9||295.9||295.9||295.8|0
1615563390000|2021-03-12 15:36:30|295.9|295.8|295.9|295.8|295.9|295.8|295.9|295.8|2384
1615563400000|2021-03-12 15:36:40|296|295.9|296|295.9|296|295.9|296|295.8|5080
1615563420000|2021-03-12 15:37:00|296.1|296|296|295.9|296.1|296|296|295.9|5839
1615563450000|2021-03-12 15:37:30|296.1|296|296.1|296|296.1|296|296.1|295.9|3505
1615563460000|2021-03-12 15:37:40|||||||||437
1615563480000|2021-03-12 15:38:00|296|295.9|296|295.9|296.1|296|296|295.9|12982
1615563490000|2021-03-12 15:38:10|||||||||577
1615563510000|2021-03-12 15:38:30|296.1|296|296.1|296|296.1|296|296.1|296|12768
1615563570000|2021-03-12 15:39:30|||||||||4628
1615563580000|2021-03-12 15:39:40|296|295.9|296.1|296|296.1|296|296|295.9|5547
1615563590000|2021-03-12 15:39:50|296|295.9|296|295.9|296.1|295.9|296|295.8|17039
1615563600000|2021-03-12 15:40:00|||||||||2994
1615563620000|2021-03-12 15:40:20|||||||||2912
1615563660000|2021-03-12 15:41:00|||||||||1965
1615563670000|2021-03-12 15:41:10|||||||||2940
1615563680000|2021-03-12 15:41:20|295.9|295.8|295.8|295.7|295.9|295.8|295.8|295.7|14605
1615563690000|2021-03-12 15:41:30||295.6||295.7||295.7||295.6|0
1615563710000|2021-03-12 15:41:50|||||||||10000
1615563730000|2021-03-12 15:42:10|295.7|295.6|295.7|295.6|295.7|295.6|295.7|295.6|1964
1615563740000|2021-03-12 15:42:20|295.8|295.7|295.8|295.6|295.8|295.7|295.8|295.6|4174
1615563800000|2021-03-12 15:43:20||295.7||295.7||295.7||295.7|902
1615563810000|2021-03-12 15:43:30||295.6||295.6||295.6||295.6|1219
1615563820000|2021-03-12 15:43:40|295.7||295.7||295.8||295.7||10879
1615563830000|2021-03-12 15:43:50|295.8|295.7|295.7|295.6|295.8|295.7|295.7|295.6|9754
1615563840000|2021-03-12 15:44:00|295.9|295.8|295.8|295.7|295.9|295.8|295.8|295.7|50000
1615563860000|2021-03-12 15:44:20|295.9|295.8|295.9|295.8|295.9|295.8|295.9|295.8|3596
1615563890000|2021-03-12 15:44:50|||||||||49
1615563900000|2021-03-12 15:45:00|295.8|295.7|295.8|295.7|295.9|295.8|295.8|295.7|10070
1615563930000|2021-03-12 15:45:30|295.9|295.8|295.8|295.7|295.9|295.8|295.8|295.7|1755
1615563940000|2021-03-12 15:45:40|||||||||3031
1615563970000|2021-03-12 15:46:10|295.9|295.8|295.9|295.8|295.9|295.8|295.9|295.8|1831
1615564000000|2021-03-12 15:46:40|||||||||60
1615564050000|2021-03-12 15:47:30|296|295.9|296|295.9|296|295.9|296|295.8|8610
1615564060000|2021-03-12 15:47:40|296.1|296|296.1|295.9|296.1|296|296.1|295.9|25939
1615564080000|2021-03-12 15:48:00|296|295.8|296|295.8|296|295.9|295.9|295.8|16582
1615564130000|2021-03-12 15:48:50|296.1|295.9|296|295.9|296.1|296|296|295.9|7661
1615564140000|2021-03-12 15:49:00|296.1||296.1||296.1||296.1||3614
1615564160000|2021-03-12 15:49:20||296||296||296||296|0
1615564170000|2021-03-12 15:49:30|296.2|296.1|296.1|296|296.2|296.1|296.1|296|4502
1615564180000|2021-03-12 15:49:40|296|295.9|296.1|296|296.1|296|296|295.9|18108
1615564210000|2021-03-12 15:50:10|296.2|295.9|296|295.9|296.2|296|296|295.9|24054
1615564260000|2021-03-12 15:51:00|||||||||11210
1615564270000|2021-03-12 15:51:10|295.9|295.8|295.9|295.8|295.9|295.8|295.9|295.8|5811
1615564280000|2021-03-12 15:51:20|296|295.9|296|295.8|296|295.9|296|295.8|15948
1615564290000|2021-03-12 15:51:30|295.9||295.9||295.9||295.9||0
1615564330000|2021-03-12 15:52:10||295.7||295.8||295.8||295.7|1290
1615564400000|2021-03-12 15:53:20|||||||||30000
1615564430000|2021-03-12 15:53:50|||||||||2660
1615564450000|2021-03-12 15:54:10|||||||||10
1615564490000|2021-03-12 15:54:50|||||||||318
1615564500000|2021-03-12 15:55:00|||||||||140
1615564530000|2021-03-12 15:55:30|||||||||3026
1615564540000|2021-03-12 15:55:40|295.8|295.7|295.8|295.7|295.8|295.8|295.7|295.6|19775
1615564560000|2021-03-12 15:56:00|||||||||75
1615564570000|2021-03-12 15:56:10|||||||||72
1615564580000|2021-03-12 15:56:20|||||||||4341
1615564600000|2021-03-12 15:56:40|||||||||51
1615564610000|2021-03-12 15:56:50|||||||||4266
1615564650000|2021-03-12 15:57:30|||||||||499
1615564680000|2021-03-12 15:58:00|||||||||3010
1615564690000|2021-03-12 15:58:10|||||||||2517
1615564700000|2021-03-12 15:58:20|||||||||4428
1615564710000|2021-03-12 15:58:30|||||||||7996
1615564720000|2021-03-12 15:58:40|295.9||295.8||295.9||295.8||15000
1615564730000|2021-03-12 15:58:50|295.7|295.6|295.6|295.5|295.7|295.6|295.6|295.5|21156
1615564740000|2021-03-12 15:59:00||295.4||295.4||295.4||295.4|8640
1615564750000|2021-03-12 15:59:10||295.5||295.4||295.5||295.4|696
1615564760000|2021-03-12 15:59:20||295.5||295.5||295.5||295.5|0
1615564810000|2021-03-12 16:00:10|295.7|295.6|295.7|295.6|295.7|295.6|295.7|295.6|22606
1615564830000|2021-03-12 16:00:30|||||||||28
1615564850000|2021-03-12 16:00:50|||||||||2962
1615564910000|2021-03-12 16:01:50|295.8||295.8||295.8||295.7||15392
1615564920000|2021-03-12 16:02:00|295.7||295.7||295.7||295.7||15273
1615564930000|2021-03-12 16:02:10|||||||||4000
1615564940000|2021-03-12 16:02:20|295.6|295.5|295.6|295.5|295.6|295.5|295.6|295.5|3974
1615564980000|2021-03-12 16:03:00|295.7|295.6|295.7|295.5|295.7|295.6|295.7|295.5|17387
1615564990000|2021-03-12 16:03:10||295.6||295.6||295.6||295.6|5000
1615565020000|2021-03-12 16:03:40|295.6|295.5|295.7|295.5|295.7|295.6|295.6|295.5|15060
1615565030000|2021-03-12 16:03:50|295.6||295.7||295.7||295.6||0
1615565040000|2021-03-12 16:04:00|295.6|295.4|295.5|295.4|295.6|295.4|295.5|295.4|14894
1615565060000|2021-03-12 16:04:20|295.4|295.3|295.4|295.3|295.4|295.3|295.4|295.3|3796
1615565070000|2021-03-12 16:04:30|||||||||14453
1615565080000|2021-03-12 16:04:40||295.2||295.3||295.3||295.2|3195
1615565100000|2021-03-12 16:05:00|295.5|295.4|295.5|295.4|295.5|295.4|295.5|295.4|16836
1615565110000|2021-03-12 16:05:10|||||||||4000
1615565160000|2021-03-12 16:06:00|295.6|295.5|295.6|295.5|295.6|295.5|295.6|295.4|5236
1615565170000|2021-03-12 16:06:10|||||||||3304
1615565200000|2021-03-12 16:06:40|295.7||295.6||295.7||295.6||23029
1615565210000|2021-03-12 16:06:50|295.7|295.6|295.6|295.5|295.7|295.6|295.6|295.5|7209
1615565220000|2021-03-12 16:07:00|295.5|295.4|295.5|295.4|295.5|295.4|295.5|295.4|5459
1615565250000|2021-03-12 16:07:30|295.4|295.3|295.4|295.3|295.4|295.4|295.4|295.3|5236
1615565280000|2021-03-12 16:08:00|||||||||2
1615565300000|2021-03-12 16:08:20|||||||||283
1615565310000|2021-03-12 16:08:30|||||||||2288
1615565320000|2021-03-12 16:08:40|||||||||2925
1615565330000|2021-03-12 16:08:50|295.3|295.2|295.2|295.1|295.3|295.2|295.2|295.1|18644
1615565340000|2021-03-12 16:09:00|||||||||5585
1615565350000|2021-03-12 16:09:10|||||||||1712
1615565360000|2021-03-12 16:09:20|||||||||172
1615565370000|2021-03-12 16:09:30|||||||||2976
1615565380000|2021-03-12 16:09:40|||||||||69
1615565390000|2021-03-12 16:09:50|||||||||2534
1615565400000|2021-03-12 16:10:00|||||||||55
1615565410000|2021-03-12 16:10:10|||||||||3829
1615565440000|2021-03-12 16:10:40|295.1|295|295|294.9|295.1|295|295|294.9|44524
1615565450000|2021-03-12 16:10:50|295.1|294.8|295.2|295|295.2|295.1|295.1|294.8|100835
1615565470000|2021-03-12 16:11:10||295.1||295||295.1||295|1496
1615565490000|2021-03-12 16:11:30|295.1||295.1||295.1||295.1||0
1615565520000|2021-03-12 16:12:00|295.2|295.1|295.1|295|295.2|295.1|295.1|295|37334
1615565580000|2021-03-12 16:13:00|||||||||91
1615565590000|2021-03-12 16:13:10|295|294.9|295.1|295|295.1|295|295|294.9|40183
1615565620000|2021-03-12 16:13:40|295.6|295.1|295|294.9|295.6|295.4|295|294.9|158255
1615565640000|2021-03-12 16:14:00|||||||||92
1615565690000|2021-03-12 16:14:50|||||||||976
1615565700000|2021-03-12 16:15:00|294.9|294.8|295|294.9|295|294.9|294.9|294.8|19202
1615565710000|2021-03-12 16:15:10|295.1|295|295.1|295|295.1|295|295.1|295|18542
1615565730000|2021-03-12 16:15:30|295.2|295.1|295.1|295|295.2|295.1|295.1|295|25977
1615565740000|2021-03-12 16:15:40||294.9||295||295||294.9|11890
1615565770000|2021-03-12 16:16:10|295.2|295.1|295.2|295.1|295.2|295.1|295.1|295|20649
1615565810000|2021-03-12 16:16:50|295.3|295.2|295.2|295.1|295.3|295.2|295.2|295.1|6934
1615565830000|2021-03-12 16:17:10|||||||||3269
1615565860000|2021-03-12 16:17:40|295.3|295.2|295.3|295.2|295.3|295.2|295.3|295.2|4398
1615565910000|2021-03-12 16:18:30|||||||||546
1615565930000|2021-03-12 16:18:50|295.4|295.3|295.4|295.3|295.5|295.3|295.3|295.3|9000
1615565940000|2021-03-12 16:19:00|||||||||2797
1615565960000|2021-03-12 16:19:20|295.3|295.2|295.3|295.2|295.4|295.2|295.3|295.2|49394
1615565970000|2021-03-12 16:19:30|||||||||342
1615565990000|2021-03-12 16:19:50|295.4|295.3|295.4|295.3|295.5|295.4|295.4|295.3|38586
1615566010000|2021-03-12 16:20:10|295.5|295.4|295.5|295.4|295.5|295.4|295.4|295.4|6865
1615566020000|2021-03-12 16:20:20|||||||||3303
1615566030000|2021-03-12 16:20:30|295.6|295.5|295.5|295.4|295.6|295.5|295.5|295.4|18039
1615566080000|2021-03-12 16:21:20|295.6|295.5|295.6|295.5|295.6|295.5|295.6|295.5|5599
1615566090000|2021-03-12 16:21:30|295.7|295.6|295.7|295.6|295.7|295.6|295.7|295.6|4152
1615566110000|2021-03-12 16:21:50|||||||||10465
1615566120000|2021-03-12 16:22:00|295.8||295.7||295.8||295.7||8231
1615566140000|2021-03-12 16:22:20||295.5||295.5||295.6||295.5|45800
1615566150000|2021-03-12 16:22:30|295.8|295.6|295.7|295.6|295.8|295.6|295.6|295.5|59285
1615566160000|2021-03-12 16:22:40|295.6|295.5|295.7|295.5|295.7|295.6|295.6|295.5|1588
1615566170000|2021-03-12 16:22:50|295.6||295.6||295.6||295.6||347
1615566200000|2021-03-12 16:23:20|295.7|295.6|295.7|295.6|295.7|295.6|295.7|295.6|33000
1615566220000|2021-03-12 16:23:40|295.6|295.5|295.4|295.3|295.6|295.5|295.4|295.3|42959
1615566230000|2021-03-12 16:23:50|295.6|295.4|295.6|295.4|295.6|295.5|295.4|295.3|63230
1615566240000|2021-03-12 16:24:00||295.5||295.5||295.5||295.5|0
1615566250000|2021-03-12 16:24:10|295.7|295.6|295.7|295.6|295.7|295.6|295.7|295.6|300
1615566290000|2021-03-12 16:24:50|||||||||8027
1615566310000|2021-03-12 16:25:10|295.8|295.7|295.7|295.6|295.8|295.7|295.7|295.6|9962
1615566330000|2021-03-12 16:25:30|295.9|295.7|295.8|295.7|295.9|295.7|295.8|295.6|33274
1615566340000|2021-03-12 16:25:40|295.7|295.6|295.7|295.6|295.7|295.6|295.7|295.6|37484
1615566360000|2021-03-12 16:26:00|295.8||295.7||295.8||295.7||4562
1615566380000|2021-03-12 16:26:20|||||||||195
1615566390000|2021-03-12 16:26:30|295.9|295.7|295.8|295.7|295.9|295.7|295.8|295.7|34798
1615566410000|2021-03-12 16:26:50|||||||||127
1615566430000|2021-03-12 16:27:10|295.7|295.6|295.7|295.6|295.8|295.7|295.7|295.6|66082
1615566440000|2021-03-12 16:27:20|295.8|295.7|295.7|295.6|295.8|295.7|295.7|295.6|5724
1615566450000|2021-03-12 16:27:30|295.6|295.5|295.7|295.6|295.7|295.6|295.6|295.5|5136
1615566480000|2021-03-12 16:28:00|295.6|295.5|295.6|295.5|295.7|295.5|295.6|295.5|27788
1615566520000|2021-03-12 16:28:40|||||||||5813
1615566530000|2021-03-12 16:28:50|||||||||3066
1615566540000|2021-03-12 16:29:00|295.7|295.6|295.7|295.6|295.7|295.6|295.6|295.5|17671
1615566570000|2021-03-12 16:29:30|295.6|294.9|295.2|295|295.6|295.2|295|294.9|389982
1615566580000|2021-03-12 16:29:40|295.1|294.9|295.3|295.1|295.4|295.2|295|294.9|42962
1615566590000|2021-03-12 16:29:50|295.4||295.4||295.4||295.4||4084
1615795220000|2021-03-15 08:00:20|295|294.7|294.4|293.7|295|294.7|294.4|293.7|595896
1615795230000|2021-03-15 08:00:30|294.3|293.8|294.6|294.3|294.7|294.4|294.3|293.8|13623
1615795240000|2021-03-15 08:00:40|294.7|294.5|295|294.6|295|294.6|294.7|294.5|3902
1615795250000|2021-03-15 08:00:50|294.9|294.4|294.7|294.3|294.9|294.5|294.5|294|6960
1615795260000|2021-03-15 08:01:00|294.8|294.4|294.9|294.4|294.9|294.4|294.8|294.4|0
1615795270000|2021-03-15 08:01:10|294.8||294.9||294.9||294.8||1228
1615795280000|2021-03-15 08:01:20|294.4|294.3|294.8|294.3|294.9|294.4|294.4|294.3|16914
1615795290000|2021-03-15 08:01:30|294.9||294.9||294.9||294.9||755
1615795310000|2021-03-15 08:01:50|294.8|294.5|295|294.6|295|294.6|294.8|294.5|2442
1615795320000|2021-03-15 08:02:00|294.9|294.4|294.9|294.3|294.9|294.4|294.9|294.3|2000
1615795330000|2021-03-15 08:02:10|294.8|294.2|294.7|294.1|294.8|294.3|294.7|294|0
1615795340000|2021-03-15 08:02:20|294.9|294.2|294.8|294.3|294.9|294.3|294.8|294.2|6370
1615795350000|2021-03-15 08:02:30|294.9||294.8||294.9||294.8||0
1615795360000|2021-03-15 08:02:40|294.9|294.5|294.8|294.3|295|294.6|294.8|294.3|4734
1615795380000|2021-03-15 08:03:00|294.7|294.1|294.7|294.1|294.7|294.2|294.7|294.1|0
1615795390000|2021-03-15 08:03:10|294.8|294.2|294.9|294.6|294.9|294.6|294.6|294.2|20786
1615795440000|2021-03-15 08:04:00||294.7||294.7||294.7||294.7|0
1615795450000|2021-03-15 08:04:10|294.8|294.6|294.7|294.3|294.8|294.6|294.7|294.2|17472
1615795470000|2021-03-15 08:04:30|||||||||5000
1615795490000|2021-03-15 08:04:50|294.8|294.4|294.8|294.6|294.8|294.6|294.6|294.4|9001
1615795500000|2021-03-15 08:05:00|294.9|294.7|295.1|294.8|295.1|295|294.9|294.7|279976
1615795510000|2021-03-15 08:05:10|295|294.7|295.3|295.1|295.3|295.1|295|294.7|30039
1615795520000|2021-03-15 08:05:20|295.4|295.2|295.3|295.1|295.5|295.3|295.3|295.1|7101
1615795530000|2021-03-15 08:05:30|295.4|295.2|295.3|295.1|295.4|295.2|295.2|295.1|14801
1615795540000|2021-03-15 08:05:40|295.2|295|295.3|295|295.3|295|295.1|294.8|16002
1615795550000|2021-03-15 08:05:50|295.2|295.1|295|294.6|295.2|295.1|295|294.5|16481
1615795560000|2021-03-15 08:06:00|295.1|294.7|295.2|294.9|295.3|295|295.1|294.7|69172
1615795570000|2021-03-15 08:06:10|295.3|295|295.1|294.8|295.3|295|295.1|294.8|2000
1615795580000|2021-03-15 08:06:20||294.9||294.9||294.9||294.9|5000
1615795590000|2021-03-15 08:06:30|295.2|295|295.2|294.9|295.2|295|295.1|294.9|16508
1615795600000|2021-03-15 08:06:40|295.1|295|295.2|294.9|295.3|295.1|295.1|294.9|53753
1615795610000|2021-03-15 08:06:50|295.1||295.1||295.1||295.1||0
1615795620000|2021-03-15 08:07:00|||||||||1318
1615795630000|2021-03-15 08:07:10|295|294.8|295|294.6|295.1|294.8|294.9|294.6|55897
1615795640000|2021-03-15 08:07:20||294.7||294.8||294.8||294.7|0
1615795650000|2021-03-15 08:07:30|294.9|294.7|294.9|294.6|294.9|294.7|294.9|294.6|0
1615795670000|2021-03-15 08:07:50|294.8||294.8||294.8||294.8||0
1615795680000|2021-03-15 08:08:00||294.5||294.6||294.6||294.5|0
1615795710000|2021-03-15 08:08:30|294.7|294.5|294.7|294.4|294.7|294.5|294.7|294.4|0
1615795720000|2021-03-15 08:08:40|294.6|294.3|294.5|294.3|294.6|294.3|294.5|294.3|0
1615795730000|2021-03-15 08:08:50|294.4|294.2|294.4|294.2|294.4|294.3|294.4|294.2|2200
1615795800000|2021-03-15 08:10:00|294.3|294.1|294.1|293.8|294.3|294.1|294.1|293.8|5187
1615795810000|2021-03-15 08:10:10|294|293.7|293.9|293.6|294|293.7|293.9|293.5|1732
1615795830000|2021-03-15 08:10:30|294|293.7|294.3|294.1|294.5|294.2|294|293.7|60668
1615795840000|2021-03-15 08:10:40|294.2|294|294.1|293.8|294.2|294|294.1|293.8|8506
1615795900000|2021-03-15 08:11:40|294.2|293.9|294.7|294.4|294.7|294.4|294.2|293.9|59197
1615795910000|2021-03-15 08:11:50|294.6|294.5|294.5|294.3|294.6|294.5|294.5|294.3|8384
1615795920000|2021-03-15 08:12:00|294.4|294.2|294.4|294.2|294.4|294.2|294.4|294.1|1400
1615795940000|2021-03-15 08:12:20|294.5|294.3|294.6|294.4|294.6|294.4|294.5|294.3|30980
1615795950000|2021-03-15 08:12:30|294.5|294.3|294.3|294.2|294.5|294.4|294.3|294.2|2214
1615795960000|2021-03-15 08:12:40|294.2|294.1|294.2|294|294.2|294.1|294.2|294|2930
1615795980000|2021-03-15 08:13:00|294.3|294.1|294.5|294.2|294.5|294.3|294.3|294.1|47927
1615795990000|2021-03-15 08:13:10||294.3||294.3||294.3||294.3|0
1615796010000|2021-03-15 08:13:30|||||||||150
1615796020000|2021-03-15 08:13:40|294.6|294.4|294.7|294.5|294.9|294.7|294.6|294.3|53459
1615796030000|2021-03-15 08:13:50|294.6|294.4|294.8|294.6|294.8|294.6|294.6|294.4|49592
1615796050000|2021-03-15 08:14:10|294.9|294.7|294.9|294.6|295|294.8|294.9|294.6|25174
1615796060000|2021-03-15 08:14:20|295|294.7|295|294.8|295|294.8|294.9|294.6|8292
1615796080000|2021-03-15 08:14:40|295.1|294.9|294.9|294.7|295.1|294.9|294.9|294.7|31687
1615796090000|2021-03-15 08:14:50|295|294.8|295|294.8|295|294.9|295|294.8|2882
1615796100000|2021-03-15 08:15:00|295.1|294.9|294.9|294.8|295.1|294.9|294.9|294.8|12223
1615796110000|2021-03-15 08:15:10|295|294.9|295|294.9|295|294.9|295|294.9|0
1615796130000|2021-03-15 08:15:30|295.1|294.8|295|294.8|295.1|294.9|294.9|294.7|86053
1615796140000|2021-03-15 08:15:40||294.9||294.9||294.9||294.9|165
1615796160000|2021-03-15 08:16:00|294.9|294.8|295|294.8|295|294.9|294.9|294.8|5813
1615796180000|2021-03-15 08:16:20|294.9||294.9||294.9||294.9||0
1615796200000|2021-03-15 08:16:40|294.8|294.7|294.9|294.7|294.9|294.7|294.8|294.6|750
1615796220000|2021-03-15 08:17:00|295|294.8|294.9|294.7|295|294.8|294.9|294.7|2932
1615796280000|2021-03-15 08:18:00||294.8||294.7||294.8||294.7|4211
1615796300000|2021-03-15 08:18:20||294.8||294.7||294.8||294.7|0
1615796330000|2021-03-15 08:18:50|295|294.8|295|294.8|295|294.8|294.9|294.8|1618
1615796340000|2021-03-15 08:19:00|295.1|294.9|295.4|295.2|295.4|295.3|295|294.9|25118
1615796360000|2021-03-15 08:19:20|295.3|295.1|295.4|295.2|295.4|295.2|295.2|295|18136
1615796380000|2021-03-15 08:19:40|295.3|295.1|295.2|295|295.3|295.2|295.2|295|0
1615796390000|2021-03-15 08:19:50|295.1|295.1|295.3|295.1|295.3|295.1|295.1|295.1|1174
1615796400000|2021-03-15 08:20:00||295.2||295.2||295.2||295.2|0
1615796410000|2021-03-15 08:20:10|295.4|295.3|295.5|295.3|295.5|295.4|295.4|295.3|2424
1615796420000|2021-03-15 08:20:20|295.4|295.4|295.5|295.3|295.5|295.4|295.3|295.2|24194
1615796430000|2021-03-15 08:20:30|295.4|295.2|295.3|295.2|295.4|295.2|295.3|295.2|480
1615796440000|2021-03-15 08:20:40|295.4|295.3|295.4|295.3|295.4|295.3|295.4|295.3|0
1615796450000|2021-03-15 08:20:50|295.5|295.4|295.5|295.4|295.5|295.4|295.5|295.4|0
1615796460000|2021-03-15 08:21:00|295.4|295.3|295.5|295.3|295.5|295.3|295.4|295.3|2544
1615796470000|2021-03-15 08:21:10||295.4||295.3||295.4||295.3|0
1615796480000|2021-03-15 08:21:20|295.4|295.4|295.5|295.3|295.5|295.4|295.4|295.3|3329
1615796500000|2021-03-15 08:21:40|295.4||295.5||295.5||295.4||0
1615796520000|2021-03-15 08:22:00|295.4|295.2|295.4|295.3|295.5|295.4|295.4|295.2|22789
1615796540000|2021-03-15 08:22:20|295.5|295.4|295.6|295.5|295.6|295.5|295.5|295.4|2508
1615796550000|2021-03-15 08:22:30|295.5|295.4|295.6|295.4|295.6|295.4|295.5|295.4|0
1615796560000|2021-03-15 08:22:40|295.5|295.3|295.5|295.3|295.5|295.3|295.4|295.2|7289
1615796570000|2021-03-15 08:22:50|295.6|295.4|295.6|295.4|295.6|295.4|295.6|295.3|1500
1615796610000|2021-03-15 08:23:30|295.7|295.6|295.8|295.7|295.9|295.8|295.7|295.6|58505
1615796620000|2021-03-15 08:23:40|295.9|295.6|296|295.9|296|295.9|295.9|295.6|15358
1615796630000|2021-03-15 08:23:50|296.1|296|296.1|295.9|296.1|296|296|295.9|81800
1615796650000|2021-03-15 08:24:10|296|296|296.2|296.1|296.2|296.1|296|296|4807
1615796660000|2021-03-15 08:24:20|296.1|296|296.2|296.1|296.2|296.1|296.1|296|3133
1615796680000|2021-03-15 08:24:40|296.1|296|296.2|296|296.2|296|296.1|296|5592
1615796700000|2021-03-15 08:25:00||296.1||296||296.1||296|0
1615796710000|2021-03-15 08:25:10|296.1|295.9|296.1|295.9|296.1|296|296.1|295.9|4715
1615796720000|2021-03-15 08:25:20|296|296|295.9|295.7|296.1|296|295.9|295.7|5278
1615796730000|2021-03-15 08:25:30|296||295.9||296||295.9||0
1615796770000|2021-03-15 08:26:10|296|295.8|296|295.9|296|295.9|296|295.8|5253
1615796780000|2021-03-15 08:26:20|||||||||2916
1615796790000|2021-03-15 08:26:30|296.1|296|296.1|296|296.1|296|296.1|296|0
1615796810000|2021-03-15 08:26:50|296|295.9|295.9|295.8|296.1|295.9|295.9|295.8|10532
1615796820000|2021-03-15 08:27:00|296|295.9|296|295.8|296|295.9|295.9|295.8|7293
1615796830000|2021-03-15 08:27:10|295.9||295.9||295.9||295.9||0
1615796870000|2021-03-15 08:27:50|296|295.9|296.1|295.9|296.1|296|296|295.9|5841
1615796880000|2021-03-15 08:28:00|296.2|296|296.2|296|296.3|296.1|296.1|296|20282
1615796890000|2021-03-15 08:28:10||296.1||296.1||296.1||296.1|0
1615796900000|2021-03-15 08:28:20|296|295.9|295.9|295.7|296.1|295.9|295.9|295.6|39570
1615796920000|2021-03-15 08:28:40|295.8||295.8||295.8||295.8||0
1615796950000|2021-03-15 08:29:10|295.7|295.6|295.7|295.6|295.7|295.7|295.6|295.4|2784
1615796960000|2021-03-15 08:29:20|295.8||295.7||295.8||295.7||4730
1615796980000|2021-03-15 08:29:40|295.8|295.7|295.8|295.7|295.8|295.7|295.8|295.6|4173
1615797000000|2021-03-15 08:30:00|295.9|295.8|295.9|295.8|295.9|295.8|295.9|295.8|4621
1615797020000|2021-03-15 08:30:20|296|295.7|295.8|295.6|296|295.7|295.8|295.6|14543
1615797030000|2021-03-15 08:30:30|295.7|295.7|295.7|295.6|295.7|295.7|295.7|295.6|0
1615797040000|2021-03-15 08:30:40|295.6|295.5|295.7|295.5|295.7|295.5|295.6|295.5|10000
1615797060000|2021-03-15 08:31:00||295.6||295.6||295.6||295.6|0
1615797080000|2021-03-15 08:31:20|295.8|295.7|296|295.8|296|295.8|295.8|295.7|7580
1615797100000|2021-03-15 08:31:40||295.9||295.9||295.9||295.9|0
1615797130000|2021-03-15 08:32:10|295.9|295.8|295.9|295.7|295.9|295.8|295.9|295.7|8498
1615797140000|2021-03-15 08:32:20|296|295.8|295.9|295.8|296|295.9|295.9|295.8|6107
1615797150000|2021-03-15 08:32:30|295.8|295.7|295.9|295.7|295.9|295.7|295.8|295.7|2485
1615797170000|2021-03-15 08:32:50|296|295.8|295.9|295.7|296|295.9|295.9|295.7|14789
1615797180000|2021-03-15 08:33:00|295.8||295.8||295.8||295.8||0
1615797190000|2021-03-15 08:33:10|295.7|295.6|295.7|295.5|295.7|295.6|295.7|295.5|2609
1615797200000|2021-03-15 08:33:20|295.6|295.6|295.8|295.7|295.8|295.7|295.6|295.6|8500
1615797210000|2021-03-15 08:33:30|||||||||3253
1615797230000|2021-03-15 08:33:50|295.7|295.6|295.7|295.6|295.7|295.6|295.6|295.5|7236
1615797240000|2021-03-15 08:34:00||295.5||295.6||295.6||295.5|0
1615797250000|2021-03-15 08:34:10|295.6|295.5|295.6|295.5|295.6|295.5|295.6|295.5|684
1615797260000|2021-03-15 08:34:20|295.5|295.4|295.5|295.4|295.5|295.4|295.5|295.4|34
1615797280000|2021-03-15 08:34:40|295.6|295.5|295.6|295.4|295.6|295.5|295.6|295.4|2569
1615797290000|2021-03-15 08:34:50|295.7|295.5|295.7|295.5|295.7|295.5|295.7|295.5|4860
1615797300000|2021-03-15 08:35:00|295.8|295.6|295.8|295.6|295.8|295.7|295.7|295.6|37375
1615797310000|2021-03-15 08:35:10|295.7|295.7|295.8|295.7|295.8|295.7|295.7|295.7|0
1615797320000|2021-03-15 08:35:20|295.9|295.8|295.9|295.8|295.9|295.8|295.9|295.8|621
1615797330000|2021-03-15 08:35:30|295.8|295.7|295.8|295.7|295.8|295.7|295.8|295.7|3454
1615797350000|2021-03-15 08:35:50|295.9|295.8|295.8|295.7|295.9|295.8|295.8|295.7|1184
1615797360000|2021-03-15 08:36:00|295.9|295.8|295.9|295.7|295.9|295.8|295.9|295.7|58
1615797390000|2021-03-15 08:36:30||295.8||295.8||295.8||295.8|3785
1615797430000|2021-03-15 08:37:10|296|295.9|296|295.8|296|295.9|296|295.8|4248
1615797450000|2021-03-15 08:37:30||295.9||295.8||295.9||295.8|5427
1615797460000|2021-03-15 08:37:40|295.9|295.9|295.8|295.7|295.9|295.9|295.8|295.7|8113
1615797470000|2021-03-15 08:37:50|295.9||295.9||295.9||295.8||2772
1615797500000|2021-03-15 08:38:20|295.8||295.8||295.8||295.8||0
1615797520000|2021-03-15 08:38:40|295.7|295.6|295.8|295.6|295.8|295.7|295.7|295.6|6910
1615797530000|2021-03-15 08:38:50|295.7|295.7|295.7|295.6|295.8|295.7|295.7|295.6|10781
1615797540000|2021-03-15 08:39:00|295.8|295.7|295.8|295.6|295.8|295.7|295.7|295.6|13502
1615797570000|2021-03-15 08:39:30|295.9|295.7|295.9|295.7|296|295.8|295.9|295.7|16620
1615797640000|2021-03-15 08:40:40||295.8||295.7||295.8||295.7|0
1615797690000|2021-03-15 08:41:30|295.8|295.8|296|295.9|296|295.9|295.8|295.8|5764
1615797700000|2021-03-15 08:41:40|295.9|295.8|295.9|295.8|296|295.9|295.9|295.8|14160
1615797710000|2021-03-15 08:41:50|296|295.9|296|295.9|296|295.9|296|295.8|6483
1615797760000|2021-03-15 08:42:40|296.1|295.8|295.9|295.8|296.1|295.8|295.9|295.8|125169
1615797820000|2021-03-15 08:43:40|296|295.9|295.9|295.8|296|295.9|295.9|295.8|492
1615797830000|2021-03-15 08:43:50|296|295.9|296|295.9|296|295.9|296|295.9|849
1615797840000|2021-03-15 08:44:00|296.1|296|296.1|296|296.2|296|296|295.9|37966
1615797860000|2021-03-15 08:44:20|296.2|296.1|296.3|296.1|296.3|296.1|296.2|296.1|1857
1615797880000|2021-03-15 08:44:40||296.2||296.2||296.2||296.2|0
1615797900000|2021-03-15 08:45:00|296.4|296.3|296.6|296.4|296.6|296.4|296.3|296.3|3015
1615797910000|2021-03-15 08:45:10|296.5||296.6||296.6||296.5||0
1615797920000|2021-03-15 08:45:20|296.5|296.3|296.5|296.3|296.5|296.4|296.5|296.3|0
1615797930000|2021-03-15 08:45:30||296.4||296.4||296.4||296.4|0
1615797940000|2021-03-15 08:45:40|296.6|296.5|296.6|296.4|296.6|296.5|296.5|296.4|705
1615797960000|2021-03-15 08:46:00|296.7|296.5|296.7|296.6|296.7|296.6|296.7|296.5|4370
1615797990000|2021-03-15 08:46:30|296.8|296.7|296.8|296.7|296.8|296.7|296.8|296.6|11509
1615798000000|2021-03-15 08:46:40|296.9||296.9||296.9||296.8||0
1615798020000|2021-03-15 08:47:00|296.8|296.8|296.9|296.8|296.9|296.8|296.8|296.7|2749
1615798050000|2021-03-15 08:47:30|296.8|296.7|296.9|296.7|296.9|296.8|296.8|296.7|21399
1615798060000|2021-03-15 08:47:40|296.8|296.6|296.7|296.6|296.8|296.6|296.7|296.5|907
1615798080000|2021-03-15 08:48:00|296.6|296.5|296.6|296.5|296.6|296.5|296.6|296.5|2963
1615798090000|2021-03-15 08:48:10|296.5|296.4|296.5|296.3|296.5|296.4|296.5|296.3|11858
1615798100000|2021-03-15 08:48:20|296.4||296.5||296.5||296.4||0
1615798110000|2021-03-15 08:48:30|296.4|296.4|296.4|296.2|296.5|296.4|296.3|296.2|8295
1615798120000|2021-03-15 08:48:40|296.5|296.3|296.5|296.3|296.5|296.3|296.5|296.3|0
1615798130000|2021-03-15 08:48:50|296.4|296.2|296.4|296.2|296.4|296.2|296.4|296.2|3427
1615798160000|2021-03-15 08:49:20|296.5|296.3|296.4|296.3|296.5|296.4|296.4|296.3|17550
1615798170000|2021-03-15 08:49:30|296.5|296.4|296.5|296.4|296.5|296.4|296.5|296.4|1226
1615798180000|2021-03-15 08:49:40|296.6|296.5|296.6|296.5|296.6|296.5|296.6|296.5|7514
1615798210000|2021-03-15 08:50:10|||||||||5000
1615798220000|2021-03-15 08:50:20|296.7||296.6||296.7||296.6||0
1615798230000|2021-03-15 08:50:30|296.5|296.4|296.5|296.4|296.6|296.5|296.5|296.4|10694
1615798240000|2021-03-15 08:50:40|296.6||296.6||296.6||296.6||0
1615798250000|2021-03-15 08:50:50|296.5|296.5|296.6|296.4|296.6|296.5|296.5|296.4|5897
1615798260000|2021-03-15 08:51:00|296.5|296.5|296.6|296.4|296.6|296.5|296.5|296.4|12615
1615798280000|2021-03-15 08:51:20|296.5||296.5||296.5||296.5||0
1615798290000|2021-03-15 08:51:30|296.6||296.5||296.6||296.5||30136
1615798300000|2021-03-15 08:51:40|296.6||296.5||296.6||296.5||8171
1615798310000|2021-03-15 08:51:50|||||||||47
1615798320000|2021-03-15 08:52:00|296.6|296.5|296.6|296.5|296.7|296.5|296.6|296.5|38078
1615798330000|2021-03-15 08:52:10|296.7||296.6||296.7||296.6||13986
1615798340000|2021-03-15 08:52:20|296.7|296.6|296.8|296.7|296.8|296.7|296.6|296.6|17068
1615798350000|2021-03-15 08:52:30|296.9|296.8|296.9|296.7|296.9|296.8|296.8|296.7|293
1615798370000|2021-03-15 08:52:50|296.8||296.8||296.8||296.8||0
1615798380000|2021-03-15 08:53:00|296.9|296.8|296.9|296.8|296.9|296.8|296.9|296.8|14279
1615798400000|2021-03-15 08:53:20|297|296.9|297|296.8|297|296.9|296.9|296.8|32414
1615798410000|2021-03-15 08:53:30|296.9||296.9||296.9||296.9||0
1615798450000|2021-03-15 08:54:10|296.8|296.7|296.7|296.6|296.8|296.7|296.7|296.6|23637
1615798560000|2021-03-15 08:56:00|296.6|296.5|296.6|296.5|296.6|296.5|296.6|296.5|6156
1615798570000|2021-03-15 08:56:10|296.7|296.6|296.7|296.6|296.7|296.6|296.7|296.5|4380
1615798600000|2021-03-15 08:56:40|296.8||296.8||296.8||296.8||0
1615798620000|2021-03-15 08:57:00|296.9|296.7|296.8|296.7|296.9|296.7|296.8|296.6|6119
1615798640000|2021-03-15 08:57:20|296.9|296.8|296.9|296.8|296.9|296.8|296.9|296.8|0
1615798650000|2021-03-15 08:57:30|||||||||1400
1615798660000|2021-03-15 08:57:40|296.8|296.7|296.8|296.7|296.8|296.7|296.8|296.7|6083
1615798670000|2021-03-15 08:57:50|296.9||296.8||296.9||296.8||0
1615798680000|2021-03-15 08:58:00|||||||||10029
1615798720000|2021-03-15 08:58:40|296.9|296.8|296.9|296.8|296.9|296.8|296.8|296.8|4902
1615798780000|2021-03-15 08:59:40|297|296.7|296.8|296.7|297|296.7|296.8|296.7|13103
1615798790000|2021-03-15 08:59:50|296.7|296.6|296.7|296.6|296.7|296.6|296.7|296.6|10614
1615798800000|2021-03-15 09:00:00|296.6|296.5|296.6|296.4|296.7|296.5|296.5|296.4|11652
1615798810000|2021-03-15 09:00:10||296.5||296.4||296.5||296.4|0
1615798820000|2021-03-15 09:00:20||296.5||296.5||296.5||296.5|0
1615798830000|2021-03-15 09:00:30|296.7|296.6|296.7|296.6|296.7|296.6|296.6|296.5|3625
1615798840000|2021-03-15 09:00:40|296.8|296.7|296.8|296.7|296.8|296.7|296.8|296.6|3599
1615798900000|2021-03-15 09:01:40|296.9||296.8||296.9||296.8||4155
1615798940000|2021-03-15 09:02:20|296.9|296.8|296.8|296.7|296.9|296.8|296.8|296.7|3139
1615798950000|2021-03-15 09:02:30|296.9|296.8|296.8|296.7|296.9|296.8|296.8|296.7|991
1615798960000|2021-03-15 09:02:40|296.9|296.8|296.9|296.8|297|296.9|296.9|296.8|7150
1615798970000|2021-03-15 09:02:50|297|296.9|297.1|297|297.2|297.1|296.9|296.8|253705
1615798980000|2021-03-15 09:03:00||296.9||297||297||296.9|5201
1615798990000|2021-03-15 09:03:10|297.2|297.1|297.2|297.1|297.2|297.1|297.1|297|12778
1615799040000|2021-03-15 09:04:00|297.3|297.2|297.2|297|297.3|297.2|297.1|297|15172
1615799080000|2021-03-15 09:04:40|297.3|297.1|297.2|297.1|297.3|297.1|297.2|297.1|0
1615799090000|2021-03-15 09:04:50|297.1|297|297.1|297|297.1|297|297.1|297|4153
1615799100000|2021-03-15 09:05:00|297.2|297.1|297.3|297.1|297.3|297.2|297.1|297|10016
1615799130000|2021-03-15 09:05:30||297.2||297.1||297.2||297.1|0
1615799140000|2021-03-15 09:05:40||297.2||297.1||297.2||297.1|0
1615799150000|2021-03-15 09:05:50|297.2||297.2||297.2||297.2||0
1615799160000|2021-03-15 09:06:00|297.3||297.2||297.3||297.2||3680
1615799220000|2021-03-15 09:07:00|297.3||297.2||297.3||297.2||9593
1615799230000|2021-03-15 09:07:10|297.3||297.3||297.3||297.3||0
1615799240000|2021-03-15 09:07:20|297.2||297.2||297.2||297.2||0
1615799250000|2021-03-15 09:07:30|297.3||297.3||297.3||297.3||0
1615799260000|2021-03-15 09:07:40|297.2||297.2||297.3||297.2||0
1615799280000|2021-03-15 09:08:00|297.3|297.2|297.3|297.2|297.4|297.3|297.3|297.2|2968
1615799320000|2021-03-15 09:08:40|297.4|297.3|297.5|297.4|297.5|297.4|297.4|297.3|4811
1615799340000|2021-03-15 09:09:00|297.6||297.6||297.6||297.6||5397
1615799350000|2021-03-15 09:09:10||297.5||297.5||297.5||297.4|0
1615799360000|2021-03-15 09:09:20|297.5|297.4|297.5|297.4|297.6|297.4|297.5|297.4|3386
1615799390000|2021-03-15 09:09:50|297.4|297.3|297.5|297.4|297.5|297.4|297.4|297.3|4109
1615799410000|2021-03-15 09:10:10|||||||||8
1615799420000|2021-03-15 09:10:20|297.6|297.5|297.6|297.4|297.6|297.5|297.6|297.4|4582
1615799430000|2021-03-15 09:10:30|297.5|297.1|297.3|297.1|297.5|297.3|297.2|297|61973
1615799450000|2021-03-15 09:10:50|297.4|297.2|297.5|297.3|297.5|297.4|297.4|297.2|3094
1615799490000|2021-03-15 09:11:30|297.6|297.4|297.5|297.4|297.6|297.5|297.5|297.4|9625
1615799500000|2021-03-15 09:11:40|297.6|297.5|297.6|297.5|297.7|297.6|297.6|297.5|8565
1615799520000|2021-03-15 09:12:00|297.7||297.6||297.7||297.6||1559
1615799530000|2021-03-15 09:12:10|297.7|297.6|297.7|297.6|297.7|297.6|297.7|297.5|1896
1615799550000|2021-03-15 09:12:30|297.8||297.7||297.8||297.7||4546
1615799580000|2021-03-15 09:13:00|297.6|297.5|297.6|297.5|297.7|297.5|297.6|297.5|3918
1615799590000|2021-03-15 09:13:10|297.7|297.6|297.7|297.6|297.7|297.6|297.7|297.5|2874
1615799600000|2021-03-15 09:13:20|297.6|297.5|297.6|297.5|297.6|297.5|297.6|297.5|5525
1615799610000|2021-03-15 09:13:30|||||||||9
1615799620000|2021-03-15 09:13:40|297.5|297.4|297.5|297.4|297.5|297.4|297.5|297.4|4377
1615799630000|2021-03-15 09:13:50|297.6|297.5|297.6|297.5|297.6|297.5|297.6|297.5|0
1615799640000|2021-03-15 09:14:00|297.7|297.6|297.5|297.4|297.7|297.6|297.5|297.4|4055
1615799650000|2021-03-15 09:14:10|297.4|297.3|297.4|297.3|297.4|297.3|297.4|297.3|950
1615799660000|2021-03-15 09:14:20|297.5|297.4|297.4|297.3|297.5|297.4|297.4|297.3|6601
1615799670000|2021-03-15 09:14:30|297.5|297.4|297.5|297.3|297.5|297.4|297.4|297.3|5682
1615799680000|2021-03-15 09:14:40||297.4||297.3||297.4||297.3|12880
1615799690000|2021-03-15 09:14:50|||||||||2000
1615799700000|2021-03-15 09:15:00||297.4||297.4||297.4||297.4|0
1615799730000|2021-03-15 09:15:30|||||||||683
1615799740000|2021-03-15 09:15:40|297.4|297.3|297.5|297.3|297.5|297.4|297.4|297.3|10228
1615799750000|2021-03-15 09:15:50||297.4||297.3||297.4||297.3|0
1615799760000|2021-03-15 09:16:00|297.6|297.5|297.5|297.3|297.6|297.5|297.5|297.3|25109
1615799790000|2021-03-15 09:16:30|297.4||297.4||297.4||297.4||0
1615799800000|2021-03-15 09:16:40|297.3|297.1|297.1|297|297.3|297.1|297.1|297|40188
1615799840000|2021-03-15 09:17:20|297.2|297.1|297.2|297.1|297.2|297.1|297.1|297|20569
1615799850000|2021-03-15 09:17:30|297.1|297|297.1|297|297.1|297|297.1|297|1000
1615799860000|2021-03-15 09:17:40|297.2|297.1|297.1|297|297.2|297.1|297.1|297|13661
1615799910000|2021-03-15 09:18:30|297.2|297.1|297.1|297|297.3|297.1|297.1|297|11284
1615799920000|2021-03-15 09:18:40|297.2|297.1|297.3|297.1|297.3|297.2|297.1|297|13286
1615799930000|2021-03-15 09:18:50|297.2|297.2|297.3|297.2|297.3|297.2|297.2|297.1|5392
1615799940000|2021-03-15 09:19:00||297.1||297.1||297.1||297.1|1057
1615799960000|2021-03-15 09:19:20|297.2|297|297.1|297|297.2|297.1|297.1|297|20030
1615799970000|2021-03-15 09:19:30|297|296.9|297.1|296.9|297.1|297|297|296.9|9478
1615799980000|2021-03-15 09:19:40|297|296.8|297|296.8|297|296.9|297|296.8|2995
1615800000000|2021-03-15 09:20:00|297.1|296.9|297.1|297|297.2|297.1|297|296.9|13869
1615800010000|2021-03-15 09:20:10|297|296.9|297.1|296.9|297.2|297|297|296.9|48968
1615800020000|2021-03-15 09:20:20|297|297|296.9|296.8|297.1|297|296.9|296.8|8343
1615800030000|2021-03-15 09:20:30|296.8|296.7|296.9|296.7|296.9|296.8|296.8|296.7|5681
1615800040000|2021-03-15 09:20:40|296.8|296.6|296.7|296.6|296.8|296.7|296.7|296.6|14610
1615800050000|2021-03-15 09:20:50|296.8|296.7|296.7|296.6|296.8|296.7|296.7|296.6|6063
1615800060000|2021-03-15 09:21:00|296.8|296.7|296.9|296.7|296.9|296.8|296.8|296.7|16980
1615800070000|2021-03-15 09:21:10|297|296.8|297.1|296.9|297.1|296.9|297|296.8|5070
1615800080000|2021-03-15 09:21:20|297.3|297|297.7|297.5|297.7|297.5|297.3|297|45354
1615800090000|2021-03-15 09:21:30|297.6|297.4|297.6|297.4|297.6|297.5|297.5|297.4|6612
1615800110000|2021-03-15 09:21:50||297.5||297.4||297.5||297.4|0
1615800120000|2021-03-15 09:22:00|297.5||297.5||297.5||297.5||0
1615800150000|2021-03-15 09:22:30|297.6|297.5|297.5|297.4|297.6|297.5|297.5|297.4|11193
1615800160000|2021-03-15 09:22:40|297.7|297.6|297.6|297.4|297.7|297.6|297.6|297.4|49194
1615800180000|2021-03-15 09:23:00|297.5|297.3|297.4|297.3|297.5|297.4|297.4|297.3|4815
1615800190000|2021-03-15 09:23:10|297.3|297.2|297.4|297.2|297.4|297.3|297.3|297.2|2737
1615800210000|2021-03-15 09:23:30|297.3||297.3||297.3||297.3||0
1615800220000|2021-03-15 09:23:40|297.4|297.3|297.7|297.5|297.7|297.5|297.3|297.2|24747
1615800230000|2021-03-15 09:23:50|297.6|297.6|297.7|297.6|297.7|297.6|297.6|297.6|1000
1615800250000|2021-03-15 09:24:10|297.6|297.5|297.5|297.3|297.6|297.5|297.3|297.2|34434
1615800260000|2021-03-15 09:24:20|297.4|297|297.2|297|297.4|297|297|296.9|70640
1615800270000|2021-03-15 09:24:30|297.3|297.1|297.3|297.2|297.4|297.2|297.3|297.1|9605
1615800290000|2021-03-15 09:24:50|297.4|297.3|297.3|297.1|297.5|297.4|297.3|297.1|27820
1615800300000|2021-03-15 09:25:00|297.2|297.2|297.3|297.2|297.4|297.2|297.2|297.1|19379
1615800310000|2021-03-15 09:25:10|297.4|297.3|297.4|297.2|297.4|297.3|297.4|297.2|0
1615800330000|2021-03-15 09:25:30|297.3||297.3||297.3||297.3||0
1615800340000|2021-03-15 09:25:40|297.2|297.1|297.3|297.1|297.3|297.2|297.2|297.1|8795
1615800360000|2021-03-15 09:26:00|297.4|297.2|297.4|297.2|297.4|297.3|297.3|297.1|11676
1615800380000|2021-03-15 09:26:20|297.3||297.3||297.3||297.3||0
1615800400000|2021-03-15 09:26:40|||||||||4406
1615800410000|2021-03-15 09:26:50|297.2|297.1|297.2|297.1|297.2|297.1|297.2|297|3637
1615800430000|2021-03-15 09:27:10|297.1|297|297.2|297.1|297.3|297.1|297.1|297|17463
1615800440000|2021-03-15 09:27:20|297.3||297.2||297.3||297.2||3938
1615800450000|2021-03-15 09:27:30|297.3|297.2|297.3|297.2|297.3|297.2|297.3|297.1|470
1615800460000|2021-03-15 09:27:40|||||||||5000
1615800470000|2021-03-15 09:27:50|297.4|297.1|297.4|297.3|297.4|297.3|297.4|297.1|8546
1615800490000|2021-03-15 09:28:10|297.5|297.4|297.5|297.3|297.5|297.4|297.4|297.3|9452
1615800530000|2021-03-15 09:28:50|297.4||297.4||297.4||297.4||3802
1615800540000|2021-03-15 09:29:00|297.3|297.2|297.4|297.2|297.4|297.3|297.3|297.2|9573
1615800580000|2021-03-15 09:29:40|297.5|297.3|297.5|297.4|297.5|297.4|297.5|297.3|8907
1615800590000|2021-03-15 09:29:50|||||||||219
1615800600000|2021-03-15 09:30:00|||||||||2881
1615800610000|2021-03-15 09:30:10|297.4|297.3|297.3|297.2|297.4|297.3|297.3|297.2|13179
1615800640000|2021-03-15 09:30:40|297.4||297.3||297.4||297.3||4375
1615800670000|2021-03-15 09:31:10|297.4|297.1|297.3|297.2|297.4|297.2|297.2|297.1|25799
1615800680000|2021-03-15 09:31:20||297.1||297.1||297.1||297.1|0
1615800690000|2021-03-15 09:31:30|297.2||297.2||297.2||297.2||0
1615800700000|2021-03-15 09:31:40|297.1|297|297.2|297|297.2|297|297.1|297|3150
1615800720000|2021-03-15 09:32:00|297.3|297.1|297.3|297.2|297.3|297.2|297.2|297|31517
1615800730000|2021-03-15 09:32:10|||||||||734
1615800790000|2021-03-15 09:33:10|||||||||5217
1615800830000|2021-03-15 09:33:50|297.2|297.1|297.2|297.1|297.2|297.1|297.2|297.1|7867
1615800840000|2021-03-15 09:34:00|297.1|297|297|296.9|297.1|297|297|296.9|11939
1615800880000|2021-03-15 09:34:40|297.1|297|297.1|297|297.1|297|297.1|296.9|5673
1615800890000|2021-03-15 09:34:50|297.2|297.1|297.2|297|297.2|297.1|297.2|297|12036
1615800900000|2021-03-15 09:35:00|297.3|297.1|297.3|297.1|297.3|297.2|297.3|297.1|3899
1615800930000|2021-03-15 09:35:30|297.4|297.2|297.3|297.2|297.4|297.2|297.3|297.2|12033
1615800950000|2021-03-15 09:35:50|297.4|297.3|297.3|297.2|297.4|297.3|297.3|297.2|12819
1615800970000|2021-03-15 09:36:10|297.4|297.3|297.4|297.3|297.4|297.3|297.4|297.3|697
1615800980000|2021-03-15 09:36:20|297.5|297.4|297.5|297.4|297.5|297.4|297.5|297.4|6692
1615800990000|2021-03-15 09:36:30|297.6|297.3|297.6|297.5|297.7|297.5|297.6|297.3|7866
1615801000000|2021-03-15 09:36:40|297.7||297.7||297.7||297.7||0
1615801010000|2021-03-15 09:36:50||297.6||297.6||297.6||297.6|3526
1615801020000|2021-03-15 09:37:00|297.6|297.5|297.6|297.5|297.7|297.5|297.6|297.5|2000
1615801030000|2021-03-15 09:37:10|297.7|297.6|297.7|297.6|297.7|297.6|297.7|297.5|2736
1615801050000|2021-03-15 09:37:30|297.8|297.5|297.6|297.4|297.8|297.5|297.6|297.4|31952
1615801090000|2021-03-15 09:38:10|297.5|297.5|297.5|297.4|297.5|297.5|297.5|297.4|750
1615801100000|2021-03-15 09:38:20|297.4|297.3|297.4|297.3|297.4|297.3|297.4|297.2|3177
1615801110000|2021-03-15 09:38:30||297.2||297.3||297.3||297.2|3352
1615801120000|2021-03-15 09:38:40|297.3|297.2|297.3|297.2|297.4|297.2|297.3|297.2|3994
1615801130000|2021-03-15 09:38:50|297.4|297.3|297.4|297.3|297.4|297.3|297.4|297.3|1930
1615801140000|2021-03-15 09:39:00|297.5|297.4|297.5|297.3|297.5|297.4|297.4|297.3|9750
1615801180000|2021-03-15 09:39:40||297.4||297.4||297.4||297.4|0
1615801190000|2021-03-15 09:39:50|297.6||297.6||297.6||297.6||0
1615801210000|2021-03-15 09:40:10|297.5|297.5|297.6|297.5|297.6|297.5|297.5|297.4|3807
1615801230000|2021-03-15 09:40:30|297.5|297.4|297.6|297.5|297.6|297.5|297.5|297.4|1283
1615801240000|2021-03-15 09:40:40||297.4||297.5||297.5||297.4|8874
1615801250000|2021-03-15 09:40:50|297.5|297.4|297.6|297.5|297.6|297.5|297.5|297.4|5926
1615801270000|2021-03-15 09:41:10|297.7||297.7||297.7||297.7||2957
1615801280000|2021-03-15 09:41:20|297.6||297.6||297.6||297.6||0
1615801290000|2021-03-15 09:41:30|297.7||297.6||297.7||297.6||2555
1615801300000|2021-03-15 09:41:40|297.5|297.4|297.6|297.5|297.6|297.5|297.5|297.4|9280
1615801310000|2021-03-15 09:41:50||297.4||297.5||297.5||297.4|0
1615801320000|2021-03-15 09:42:00||297.4||297.4||297.4||297.4|0
1615801330000|2021-03-15 09:42:10|297.5||297.5||297.5||297.5||1193
1615801340000|2021-03-15 09:42:20|297.6|297.5|297.6|297.5|297.7|297.6|297.6|297.4|20975
1615801380000|2021-03-15 09:43:00|297.5|297.4|297.6|297.4|297.6|297.5|297.5|297.4|5006
1615801390000|2021-03-15 09:43:10|297.5|297.5|297.5|297.4|297.5|297.5|297.5|297.4|5910
1615801400000|2021-03-15 09:43:20|297.4|297.3|297.3|297.1|297.5|297.3|297|296.9|84943
1615801410000|2021-03-15 09:43:30||297.2||297.1||297.2||297.1|0
1615801430000|2021-03-15 09:43:50||297.2||297.2||297.2||297.2|0
1615801440000|2021-03-15 09:44:00|297.4|297.3|297.5|297.4|297.6|297.5|297.3|297.2|38878
1615801450000|2021-03-15 09:44:10|297.6||297.5||297.6||297.5||0
1615801460000|2021-03-15 09:44:20|297.6|297.5|297.6|297.5|297.6|297.5|297.6|297.4|3116
1615801480000|2021-03-15 09:44:40|297.7||297.6||297.7||297.6||0
1615801490000|2021-03-15 09:44:50|297.7|297.6|297.7|297.6|297.7|297.6|297.7|297.6|1193
1615801530000|2021-03-15 09:45:30|297.6|297.5|297.6|297.5|297.7|297.5|297.6|297.5|4383
1615801540000|2021-03-15 09:45:40|297.7|297.6|297.7|297.6|297.7|297.6|297.7|297.6|1423
1615801580000|2021-03-15 09:46:20|297.8|297.7|297.8|297.7|297.8|297.7|297.8|297.7|3129
1615801590000|2021-03-15 09:46:30|||||||||4234
1615801650000|2021-03-15 09:47:30|297.9|297.8|297.7|297.6|297.9|297.8|297.7|297.6|14539
1615801660000|2021-03-15 09:47:40|297.8|297.7|297.8|297.7|297.8|297.7|297.8|297.7|1896
1615801670000|2021-03-15 09:47:50|297.9||297.9||297.9||297.9||1907
1615801690000|2021-03-15 09:48:10||297.8||297.8||297.8||297.8|0
1615801710000|2021-03-15 09:48:30|||||||||3138
1615801720000|2021-03-15 09:48:40|298|297.9|297.9|297.8|298|297.9|297.9|297.8|8452
1615801740000|2021-03-15 09:49:00|||||||||8609
1615801770000|2021-03-15 09:49:30|||||||||4179
1615801780000|2021-03-15 09:49:40|298|297.9|297.9|297.8|298|297.9|297.9|297.8|6514
1615801790000|2021-03-15 09:49:50|298|297.9|298|297.9|298|297.9|298|297.8|4883
1615801800000|2021-03-15 09:50:00|||||||||5502
1615801820000|2021-03-15 09:50:20|||||||||5271
1615801850000|2021-03-15 09:50:50|297.9|297.8|297.9|297.8|298|297.8|297.9|297.8|44202
1615801870000|2021-03-15 09:51:10|297.8|297.7|297.8|297.7|297.8|297.7|297.8|297.7|15165
1615801880000|2021-03-15 09:51:20|297.9|297.8|297.9|297.8|297.9|297.8|297.9|297.8|18681
1615801890000|2021-03-15 09:51:30|||||||||2683
1615801900000|2021-03-15 09:51:40|||||||||10000
1615801910000|2021-03-15 09:51:50|||||||||3546
1615801920000|2021-03-15 09:52:00|298||297.9||298||297.9||9023
1615801940000|2021-03-15 09:52:20|297.8|297.7|297.8|297.7|297.8|297.7|297.8|297.7|7304
1615801960000|2021-03-15 09:52:40|297.7|297.6|297.6|297.5|297.7|297.6|297.6|297.5|9344
1615801970000|2021-03-15 09:52:50|297.7|297.6|297.7|297.6|297.7|297.6|297.7|297.6|10407
1615801980000|2021-03-15 09:53:00|297.6|297.5|297.6|297.5|297.6|297.5|297.6|297.5|2807
1615802000000|2021-03-15 09:53:20|||||||||3379
1615802010000|2021-03-15 09:53:30|297.7|297.6|297.6|297.5|297.7|297.6|297.6|297.5|7430
1615802060000|2021-03-15 09:54:20|||||||||4229
1615802070000|2021-03-15 09:54:30|||||||||10000
1615802170000|2021-03-15 09:56:10|297.5|297.4|297.5|297.4|297.5|297.4|297.5|297.4|10149
1615802180000|2021-03-15 09:56:20|297.4|297.3|297.4|297.3|297.4|297.3|297.4|297.3|2777
1615802190000|2021-03-15 09:56:30|297.5|297.4|297.5|297.4|297.5|297.4|297.5|297.4|16664
1615802200000|2021-03-15 09:56:40|||||||||4510
1615802220000|2021-03-15 09:57:00|297.6|297.5|297.6|297.4|297.6|297.5|297.5|297.4|31136
1615802230000|2021-03-15 09:57:10|297.5|297.5|297.6|297.4|297.6|297.5|297.5|297.4|6713
1615802240000|2021-03-15 09:57:20|297.5|297.5|297.6|297.4|297.6|297.5|297.5|297.4|2000
1615802250000|2021-03-15 09:57:30||297.5||297.5||297.5||297.5|0
1615802290000|2021-03-15 09:58:10|297.7|297.4|297.5|297.4|297.7|297.4|297.5|297.4|34246
1615802310000|2021-03-15 09:58:30|297.4|297.3|297.4|297.3|297.5|297.3|297.4|297.3|12815
1615802340000|2021-03-15 09:59:00|297.3|297.2|297.3|297.2|297.3|297.2|297.3|297.1|12250
1615802350000|2021-03-15 09:59:10|297.4|297.3|297.4|297.2|297.4|297.3|297.3|297.2|14163
1615802360000|2021-03-15 09:59:20|297.3|297.1|297.3|297.1|297.3|297.2|297.2|297|17532
1615802370000|2021-03-15 09:59:30|297.2||297.2||297.2||297.2||600
1615802380000|2021-03-15 09:59:40|297.3|297.2|297.2|297.1|297.3|297.2|297.2|297.1|6927
1615802400000|2021-03-15 10:00:00|||||||||2518
1615802410000|2021-03-15 10:00:10|297.3||297.2||297.3||297.2||941
1615802420000|2021-03-15 10:00:20|297.1|297|297.2|297|297.2|297.1|297.1|297|10023
1615802440000|2021-03-15 10:00:40|297.1||297.1||297.1||297.1||0
1615802480000|2021-03-15 10:01:20|||||||||2955
1615802540000|2021-03-15 10:02:20|297.2|297.1|297.1|297|297.2|297.1|297.1|297|4859
1615802550000|2021-03-15 10:02:30|297|296.9|297|296.9|297|296.9|297|296.9|4104
1615802590000|2021-03-15 10:03:10|297.1|297|297.1|297|297.1|297|297.1|297|32947
1615802600000|2021-03-15 10:03:20||296.9||296.9||296.9||296.9|0
1615802610000|2021-03-15 10:03:30||297||296.9||297||296.9|0
1615802640000|2021-03-15 10:04:00|297|297|297.1|297|297.1|297|297|297|571
1615802660000|2021-03-15 10:04:20|297.2|297.1|297.2|297.1|297.2|297.1|297.1|297|29904
1615802670000|2021-03-15 10:04:30|297.3|297.2|297.3|297.2|297.3|297.2|297.3|297.1|14615
1615802690000|2021-03-15 10:04:50||297.1||297.2||297.2||297.1|0
1615802730000|2021-03-15 10:05:30|||||||||4164
1615802780000|2021-03-15 10:06:20|297.2|297.1|297.3|297.2|297.3|297.2|297.2|297.1|21006
1615802810000|2021-03-15 10:06:50|297.4|297.3|297.4|297.3|297.4|297.3|297.4|297.2|8839
1615802840000|2021-03-15 10:07:20|297.5|297.4|297.4|297.3|297.5|297.4|297.4|297.3|6178
1615802850000|2021-03-15 10:07:30|||||||||16630
1615802860000|2021-03-15 10:07:40|||||||||20
1615802880000|2021-03-15 10:08:00|||||||||2
1615802900000|2021-03-15 10:08:20|||||||||4059
1615802920000|2021-03-15 10:08:40|297.3|297.2|297.3|297.2|297.3|297.2|297.3|297.2|7735
1615802930000|2021-03-15 10:08:50|297.2|297.1|297.2|297.1|297.3|297.1|297.2|297.1|8416
1615802970000|2021-03-15 10:09:30|||||||||2880
1615802980000|2021-03-15 10:09:40|297.1|297|297.1|297|297.2|297|297.1|297|2092
1615802990000|2021-03-15 10:09:50|||||||||2747
1615803000000|2021-03-15 10:10:00|297|296.9|297|296.9|297|296.9|297|296.9|9062
1615803010000|2021-03-15 10:10:10|296.9|296.8|296.8|296.7|296.9|296.8|296.8|296.7|6127
1615803030000|2021-03-15 10:10:30|296.7|296.6|296.6|296.5|296.7|296.6|296.5|296.4|62401
1615803040000|2021-03-15 10:10:40||296.4||296.5||296.5||296.4|8778
1615803050000|2021-03-15 10:10:50|296.5|296.4|296.5|296.4|296.5|296.4|296.5|296.3|2752
1615803060000|2021-03-15 10:11:00|296.6|296.5|296.6|296.4|296.6|296.5|296.6|296.4|6969
1615803070000|2021-03-15 10:11:10|296.5|296.5|296.5|296.4|296.5|296.5|296.5|296.4|0
1615803080000|2021-03-15 10:11:20||296.3||296.4||296.4||296.3|9602
1615803090000|2021-03-15 10:11:30|296.4|296.3|296.5|296.4|296.5|296.4|296.4|296.3|5796
1615803110000|2021-03-15 10:11:50|296.4|296.3|296.5|296.4|296.5|296.4|296.4|296.3|30010
1615803120000|2021-03-15 10:12:00|296.6|296.5|296.6|296.5|296.6|296.5|296.5|296.4|42549
1615803140000|2021-03-15 10:12:20|296.5|296.4|296.6|296.4|296.6|296.5|296.5|296.4|1993
1615803160000|2021-03-15 10:12:40|296.5||296.6||296.6||296.5||0
1615803180000|2021-03-15 10:13:00|296.7|296.5|296.6|296.5|296.7|296.5|296.6|296.5|25074
1615803240000|2021-03-15 10:14:00|296.5|296.4|296.5|296.4|296.5|296.4|296.5|296.4|3082
1615803270000|2021-03-15 10:14:30|296.4|296.3|296.4|296.3|296.4|296.3|296.4|296.3|7187
1615803280000|2021-03-15 10:14:40|296.3|296|296.3|296.2|296.3|296.2|296.2|296|38867
1615803300000|2021-03-15 10:15:00||296.1||296.2||296.2||296.1|15000
1615803310000|2021-03-15 10:15:10|296.2|296.1|296.3|296.2|296.3|296.2|296.2|296.1|7612
1615803320000|2021-03-15 10:15:20||296.1||296.1||296.1||296.1|4096
1615803350000|2021-03-15 10:15:50|296.2|296.2|296.3|296.1|296.3|296.2|296.2|296.1|12763
1615803380000|2021-03-15 10:16:20|296.4|296.2|296.4|296.3|296.5|296.3|296.2|296.1|41000
1615803440000|2021-03-15 10:17:20|296.5|296.4|296.4|296.3|296.5|296.4|296.4|296.3|22024
1615803450000|2021-03-15 10:17:30|296.5|296.4|296.5|296.4|296.6|296.4|296.5|296.4|1617
1615803500000|2021-03-15 10:18:20|296.6|296.5|296.6|296.4|296.6|296.5|296.6|296.4|9123
1615803520000|2021-03-15 10:18:40|296.5||296.5||296.5||296.5||0
1615803560000|2021-03-15 10:19:20|296.6|296.5|296.6|296.5|296.6|296.5|296.6|296.5|4588
1615803570000|2021-03-15 10:19:30|296.7|296.6|296.6|296.5|296.7|296.6|296.6|296.5|2750
1615803580000|2021-03-15 10:19:40|296.7|296.6|296.6|296.4|296.7|296.6|296.6|296.4|31760
1615803590000|2021-03-15 10:19:50|296.5|296.5|296.6|296.4|296.6|296.5|296.5|296.4|2887
1615803620000|2021-03-15 10:20:20||296.5||296.5||296.5||296.5|0
1615803680000|2021-03-15 10:21:20|||||||||4089
1615803690000|2021-03-15 10:21:30|296.7|296.6|296.6|296.5|296.7|296.6|296.6|296.5|5222
1615803700000|2021-03-15 10:21:40|296.5|296.4|296.6|296.5|296.6|296.5|296.5|296.4|16646
1615803710000|2021-03-15 10:21:50|||||||||280
1615803720000|2021-03-15 10:22:00|296.7|296.6|296.6|296.5|296.7|296.6|296.6|296.5|10800
1615803730000|2021-03-15 10:22:10|296.7|296.6|296.6|296.5|296.7|296.6|296.6|296.5|5606
1615803750000|2021-03-15 10:22:30||296.4||296.5||296.5||296.4|15172
1615803760000|2021-03-15 10:22:40||296.4||296.5||296.5||296.4|17161
1615803790000|2021-03-15 10:23:10|296.5|296.4|296.5|296.4|296.6|296.5|296.5|296.4|22308
1615803800000|2021-03-15 10:23:20|296.6|296.3|296.5|296.3|296.6|296.4|296.5|296.3|10094
1615803810000|2021-03-15 10:23:30|296.4|296.4|296.5|296.3|296.5|296.4|296.4|296.3|6183
1615803820000|2021-03-15 10:23:40|296.4|296.2|296.4|296.3|296.5|296.3|296.4|296.2|3190
1615803850000|2021-03-15 10:24:10|296.5|296.4|296.5|296.4|296.5|296.4|296.5|296.3|9195
1615803860000|2021-03-15 10:24:20||296.3||296.4||296.4||296.3|0
1615803880000|2021-03-15 10:24:40|296.6|296.5|296.6|296.5|296.6|296.5|296.6|296.5|9355
1615803890000|2021-03-15 10:24:50|296.7|296.6|296.7|296.6|296.8|296.7|296.7|296.6|12091
1615803930000|2021-03-15 10:25:30|296.6|296.5|296.6|296.5|296.7|296.5|296.6|296.5|5687
1615803990000|2021-03-15 10:26:30|296.7|296.6|296.6|296.4|296.7|296.6|296.6|296.4|22288
1615804000000|2021-03-15 10:26:40||296.5||296.5||296.5||296.5|0
1615804020000|2021-03-15 10:27:00|||||||||1000
1615804050000|2021-03-15 10:27:30|||||||||9293
1615804080000|2021-03-15 10:28:00|296.5|296.4|296.6|296.5|296.6|296.5|296.5|296.4|6365
1615804090000|2021-03-15 10:28:10|296.5|296.4|296.6|296.5|296.6|296.5|296.5|296.3|9533
1615804140000|2021-03-15 10:29:00|296.7||296.6||296.7||296.6||8339
1615804180000|2021-03-15 10:29:40|||||||||1
1615804200000|2021-03-15 10:30:00|296.5|296.4|296.5|296.4|296.5|296.4|296.5|296.4|5176
1615804210000|2021-03-15 10:30:10|296.6||296.5||296.6||296.5||2881
1615804260000|2021-03-15 10:31:00|296.6|296.5|296.6|296.5|296.6|296.5|296.6|296.4|4174
1615804350000|2021-03-15 10:32:30|296.7|296.6|296.6|296.5|296.7|296.6|296.6|296.5|5166
1615804380000|2021-03-15 10:33:00|||||||||4099
1615804420000|2021-03-15 10:33:40|296.7|296.6|296.7|296.6|296.7|296.6|296.7|296.6|9038
1615804440000|2021-03-15 10:34:00|296.8|296.7|296.8|296.7|296.8|296.7|296.8|296.6|10837
1615804450000|2021-03-15 10:34:10|296.7|296.6|296.7|296.5|296.8|296.6|296.7|296.5|5572
1615804480000|2021-03-15 10:34:40|296.6||296.6||296.6||296.6||0
1615804500000|2021-03-15 10:35:00|296.5|296.4|296.6|296.5|296.6|296.5|296.5|296.4|2100
1615804510000|2021-03-15 10:35:10|296.7|296.6|296.7|296.6|296.7|296.6|296.7|296.6|5729
1615804560000|2021-03-15 10:36:00|296.8|296.7|296.8|296.6|296.8|296.7|296.8|296.6|3587
1615804570000|2021-03-15 10:36:10|296.9|296.7|296.9|296.8|296.9|296.8|296.9|296.7|6969
1615804590000|2021-03-15 10:36:30|297.1|296.9|297|296.9|297.1|296.9|296.9|296.8|69714
1615804620000|2021-03-15 10:37:00|297.1|297|297|296.9|297.1|297|297|296.9|2608
1615804650000|2021-03-15 10:37:30|296.9|296.8|296.9|296.8|297|296.9|296.9|296.8|20221
1615804660000|2021-03-15 10:37:40|297|296.9|297|296.9|297|296.9|297|296.9|3180
1615804680000|2021-03-15 10:38:00||296.8||296.8||296.8||296.8|0
1615804700000|2021-03-15 10:38:20||296.9||296.9||296.9||296.9|0
1615804710000|2021-03-15 10:38:30|297.1||297||297.1||297||3655
1615804750000|2021-03-15 10:39:10|297.1|297|297.1|297|297.1|297|297.1|297|1928
1615804770000|2021-03-15 10:39:30|||||||||3891
1615804780000|2021-03-15 10:39:40|||||||||20000
1615804810000|2021-03-15 10:40:10|||||||||900
1615804830000|2021-03-15 10:40:30|297.2|297.1|297.2|297|297.2|297.1|297.2|297|6956
1615804840000|2021-03-15 10:40:40|297.1||297.1||297.1||297.1||500
1615804850000|2021-03-15 10:40:50|297.2||297.1||297.2||297.1||0
1615804890000|2021-03-15 10:41:30|297.2|297.1|297.2|297.1|297.2|297.1|297.2|297|14661
1615804910000|2021-03-15 10:41:50|297.1|297|297.2|297.1|297.2|297.1|297.1|297|3276
1615804920000|2021-03-15 10:42:00|297.1|297|297.1|297|297.1|297|297.1|297|269
1615804950000|2021-03-15 10:42:30|||||||||3250
1615804980000|2021-03-15 10:43:00|297.2|297.1|297.1|297|297.2|297.1|297.1|297|4977
1615804990000|2021-03-15 10:43:10|297.2|297.1|297.2|297.1|297.2|297.1|297.1|297.1|0
1615805010000|2021-03-15 10:43:30|297.3|297.2|297.1|297|297.3|297.2|297.1|297|12200
1615805020000|2021-03-15 10:43:40|||||||||2000
1615805070000|2021-03-15 10:44:30|297.2|297.1|297.2|297|297.2|297.1|297.1|297|4825
1615805100000|2021-03-15 10:45:00|297.1||297.1||297.1||297.1||0
1615805130000|2021-03-15 10:45:30|||||||||4058
1615805140000|2021-03-15 10:45:40|297|296.9|297|296.9|297|296.9|297|296.9|30666
1615805180000|2021-03-15 10:46:20|296.9|296.8|296.9|296.8|296.9|296.9|296.9|296.8|11311
1615805190000|2021-03-15 10:46:30|||||||||3950
1615805230000|2021-03-15 10:47:10|296.8|296.7|296.9|296.8|296.9|296.8|296.8|296.7|11581
1615805240000|2021-03-15 10:47:20||296.7||296.8||296.8||296.7|981
1615805290000|2021-03-15 10:48:10|297|296.9|297|296.9|297|296.9|297|296.8|18599
1615805350000|2021-03-15 10:49:10|297.1||297||297.1||297||25727
1615805410000|2021-03-15 10:50:10|||||||||4387
1615805420000|2021-03-15 10:50:20|||||||||2889
1615805430000|2021-03-15 10:50:30|||||||||1000
1615805470000|2021-03-15 10:51:10|297.1|297|297.1|297|297.1|297|297.1|297|7125
1615805590000|2021-03-15 10:53:10|||||||||4165
1615805630000|2021-03-15 10:53:50|297|296.9|297|296.9|297|296.9|297|296.9|5814
1615805670000|2021-03-15 10:54:30|297.1|297|297|296.9|297.1|297|297|296.9|6769
1615805710000|2021-03-15 10:55:10|||||||||4204
1615805770000|2021-03-15 10:56:10|||||||||4206
1615805830000|2021-03-15 10:57:10|297.1||297||297.1||297||4203
1615805850000|2021-03-15 10:57:30|297.1|297|297|296.9|297.1|297|297|296.9|8257
1615805890000|2021-03-15 10:58:10|297.1|297|297.1|297|297.1|297|297.1|297|8663
1615805930000|2021-03-15 10:58:50|297.2|297.1|297.2|297|297.2|297.1|297.2|297|5000
1615805950000|2021-03-15 10:59:10|297.1||297.1||297.1||297.1||0
1615805980000|2021-03-15 10:59:40|297.2|297.1|297.2|297.1|297.2|297.1|297.2|297.1|5982
1615805990000|2021-03-15 10:59:50|297.1|297|297.1|297|297.1|297|297.1|297|2402
1615806010000|2021-03-15 11:00:10|297.2||297.2||297.2||297.2||4804
1615806040000|2021-03-15 11:00:40|297.1||297.1||297.1||297.1||0
1615806070000|2021-03-15 11:01:10|||||||||4154
1615806130000|2021-03-15 11:02:10|||||||||4177
1615806190000|2021-03-15 11:03:10|297.2||297.1||297.2||297.1||5684
1615806240000|2021-03-15 11:04:00|297|296.9|297|296.9|297|296.9|297|296.9|32498
1615806250000|2021-03-15 11:04:10|297.1|297|297.1|297|297.1|297|297.1|296.9|13366
1615806260000|2021-03-15 11:04:20|297.2|297.1|297.2|297|297.2|297.1|297.2|297|7250
1615806270000|2021-03-15 11:04:30|297.1||297.1||297.1||297.1||0
1615806280000|2021-03-15 11:04:40|297.2||297.1||297.2||297.1||0
1615806300000|2021-03-15 11:05:00|297.2|297.1|297.3|297.2|297.3|297.2|297.2|297.1|3077
1615806310000|2021-03-15 11:05:10|||||||||4348
1615806330000|2021-03-15 11:05:30|297.4|297.3|297.3|297.2|297.4|297.3|297.3|297.2|8345
1615806350000|2021-03-15 11:05:50|297.2|297.1|297.2|297.1|297.2|297.1|297.2|297.1|26653
1615806370000|2021-03-15 11:06:10|297.1|297|297.2|297|297.2|297.1|297.1|297|4106
1615806380000|2021-03-15 11:06:20|297.1||297.1||297.1||297.1||0
1615806390000|2021-03-15 11:06:30|297.2|297.1|297.1|297|297.2|297.1|297.1|297|1732
1615806420000|2021-03-15 11:07:00|297.2|297.1|297.1|297|297.2|297.1|297.1|297|0
1615806430000|2021-03-15 11:07:10|||||||||4342
1615806490000|2021-03-15 11:08:10|||||||||5181
1615806500000|2021-03-15 11:08:20|297.2|297.1|297.2|297.1|297.2|297.1|297.2|297|3524
1615806550000|2021-03-15 11:09:10|||||||||5188
1615806580000|2021-03-15 11:09:40|297.3|297.2|297.3|297.2|297.3|297.2|297.3|297.2|2752
1615806590000|2021-03-15 11:09:50||297.1||297.1||297.1||297.1|0
1615806600000|2021-03-15 11:10:00|297.2||297.2||297.2||297.2||0
1615806610000|2021-03-15 11:10:10|297.3||297.2||297.3||297.2||6808
1615806680000|2021-03-15 11:11:20|||||||||1720
1615806710000|2021-03-15 11:11:50|297.1|297|297.2|297.1|297.3|297.1|297.1|297|20127
1615806740000|2021-03-15 11:12:20|297.1|297|297.1|297|297.2|297.1|297.1|297|7444
1615806790000|2021-03-15 11:13:10|297.2|297.1|297.2|297.1|297.2|297.1|297.2|297.1|9926
1615806810000|2021-03-15 11:13:30|297.1|297|297.1|297|297.2|297.1|297.1|297|1683
1615806820000|2021-03-15 11:13:40|||||||||10000
1615806860000|2021-03-15 11:14:20|297|296.9|297|296.9|297|296.9|297|296.9|27017
1615806870000|2021-03-15 11:14:30|||||||||3
1615806880000|2021-03-15 11:14:40||296.8||296.9||296.9||296.8|470
1615806960000|2021-03-15 11:16:00|||||||||2819
1615807030000|2021-03-15 11:17:10|296.9|296.8|296.9|296.8|296.9|296.8|296.9|296.8|4546
1615807040000|2021-03-15 11:17:20|||||||||70
1615807060000|2021-03-15 11:17:40|297|296.9|297|296.8|297|296.9|296.9|296.8|36702
1615807090000|2021-03-15 11:18:10||296.9||296.9||296.9||296.9|0
1615807120000|2021-03-15 11:18:40|297.1|297|297.1|296.9|297.1|297|297|296.9|19085
1615807130000|2021-03-15 11:18:50|297||297||297||297||0
1615807160000|2021-03-15 11:19:20|||||||||2971
1615807180000|2021-03-15 11:19:40|297.1|297|297.1|297|297.1|297|297.1|297|1196
1615807200000|2021-03-15 11:20:00|297|296.9|297|296.9|297.1|297|297|296.9|5530
1615807210000|2021-03-15 11:20:10|||||||||1266
1615807250000|2021-03-15 11:20:50|297.1||297||297.1||297||3539
1615807280000|2021-03-15 11:21:20|297.1||297||297.1||297||0
1615807330000|2021-03-15 11:22:10|||||||||500
1615807340000|2021-03-15 11:22:20|||||||||1000
1615807400000|2021-03-15 11:23:20|296.9|296.8|296.9|296.8|296.9|296.8|296.9|296.8|25670
1615807480000|2021-03-15 11:24:40|296.8|296.7|296.8|296.7|296.8|296.7|296.8|296.7|2874
1615807580000|2021-03-15 11:26:20|296.7|296.6|296.7|296.6|296.8|296.6|296.7|296.6|2436
1615807600000|2021-03-15 11:26:40|||||||||2000
1615807620000|2021-03-15 11:27:00|||||||||2000
1615807660000|2021-03-15 11:27:40||296.5||296.5||296.5||296.5|4101
1615807690000|2021-03-15 11:28:10|296.6|296.6|296.7|296.6|296.7|296.6|296.6|296.6|3369
1615807800000|2021-03-15 11:30:00|||||||||1447
1615807810000|2021-03-15 11:30:10|||||||||746
1615807900000|2021-03-15 11:31:40|296.8|296.7|296.8|296.7|296.8|296.7|296.8|296.7|9138
1615808050000|2021-03-15 11:34:10|296.9|296.8|296.9|296.8|296.9|296.8|296.8|296.7|15623
1615808060000|2021-03-15 11:34:20|297||296.9||297||296.9||52
1615808070000|2021-03-15 11:34:30|297|296.9|296.9|296.8|297|296.9|296.9|296.8|2524
1615808130000|2021-03-15 11:35:30|296.8|296.7|296.8|296.7|296.9|296.8|296.8|296.7|14994
1615808150000|2021-03-15 11:35:50|296.9||296.8||296.9||296.8||9693
1615808180000|2021-03-15 11:36:20|296.9|296.8|296.9|296.8|296.9|296.8|296.9|296.8|50
1615808310000|2021-03-15 11:38:30|297||296.9||297||296.9||5548
1615808320000|2021-03-15 11:38:40|297|296.9|297|296.9|297|296.9|297|296.9|1084
1615808390000|2021-03-15 11:39:50|296.9|296.8|296.9|296.8|296.9|296.8|296.9|296.8|4461
1615808400000|2021-03-15 11:40:00|||||||||1303
1615808490000|2021-03-15 11:41:30|||||||||1250
1615808530000|2021-03-15 11:42:10|296.8|296.1|296.7|296.6|296.8|296.6|296.6|296.1|216595
1615808540000|2021-03-15 11:42:20|296.8|296.7|296.7|296.6|296.8|296.7|296.7|296.6|16829
1615808550000|2021-03-15 11:42:30|296.8||296.7||296.8||296.7||0
1615808560000|2021-03-15 11:42:40|296.8|296.7|296.8|296.7|296.8|296.7|296.8|296.7|267
1615808620000|2021-03-15 11:43:40|296.7|296.6|296.8|296.6|296.8|296.6|296.7|296.6|2286
1615808630000|2021-03-15 11:43:50||296.7||296.7||296.7||296.7|0
1615808660000|2021-03-15 11:44:20|296.7|296.6|296.7|296.6|296.8|296.6|296.7|296.6|680
1615808670000|2021-03-15 11:44:30|||||||||200
1615808700000|2021-03-15 11:45:00|296.6|296.5|296.6|296.5|296.7|296.5|296.6|296.5|2665
1615808730000|2021-03-15 11:45:30||296.4||296.4||296.4||296.4|0
1615808740000|2021-03-15 11:45:40||296.5||296.5||296.5||296.5|0
1615808820000|2021-03-15 11:47:00|296.5|296.4|296.6|296.4|296.6|296.5|296.5|296.4|856
1615808860000|2021-03-15 11:47:40|296.5||296.5||296.6||296.5||0
1615808890000|2021-03-15 11:48:10|296.6|296.5|296.6|296.4|296.6|296.5|296.6|296.4|2801
1615808970000|2021-03-15 11:49:30||296.5||296.5||296.5||296.5|0
1615808980000|2021-03-15 11:49:40|296.5|296.4|296.5|296.4|296.6|296.5|296.5|296.4|1327
1615809000000|2021-03-15 11:50:00|296.6||296.5||296.6||296.5||0
1615809030000|2021-03-15 11:50:30|296.6|296.5|296.6|296.4|296.6|296.5|296.6|296.4|480
1615809060000|2021-03-15 11:51:00|296.5||296.5||296.5||296.5||0
1615809080000|2021-03-15 11:51:20|296.6||296.5||296.6||296.5||1309
1615809090000|2021-03-15 11:51:30|296.4|296.3|296.5|296.4|296.5|296.4|296.4|296.3|17040
1615809140000|2021-03-15 11:52:20|296.6|296.5|296.5|296.4|296.6|296.5|296.5|296.4|10175
1615809180000|2021-03-15 11:53:00|296.4|296.3|296.4|296.3|296.4|296.3|296.4|296.3|2253
1615809210000|2021-03-15 11:53:30|296.5|296.4|296.4|296.3|296.5|296.4|296.4|296.3|1151
1615809240000|2021-03-15 11:54:00|||||||||1178
1615809260000|2021-03-15 11:54:20|||||||||5000
1615809280000|2021-03-15 11:54:40|296.5|296.4|296.4|296.3|296.5|296.4|296.4|296.3|2559
1615809320000|2021-03-15 11:55:20|296.5||296.5||296.5||296.5||844
1615809360000|2021-03-15 11:56:00|296.6|296.4|296.6|296.4|296.6|296.4|296.5|296.4|511
1615809370000|2021-03-15 11:56:10|296.5||296.6||296.6||296.5||0
1615809430000|2021-03-15 11:57:10|296.5||296.5||296.6||296.5||0
1615809440000|2021-03-15 11:57:20|296.6||296.6||296.6||296.6||1168
1615809460000|2021-03-15 11:57:40||296.5||296.5||296.5||296.5|0
1615809540000|2021-03-15 11:59:00|||||||||107
1615809550000|2021-03-15 11:59:10|296.7||296.6||296.7||296.6||0
1615809590000|2021-03-15 11:59:50|||||||||4726
1615809600000|2021-03-15 12:00:00|296.7||296.7||296.7||296.7||3771
1615809610000|2021-03-15 12:00:10|296.6|296.4|296.6|296.5|296.6|296.5|296.6|296.4|3851
1615809620000|2021-03-15 12:00:20||296.4||296.4||296.4||296.4|0
1615809630000|2021-03-15 12:00:30|296.5||296.5||296.5||296.5||0
1615809660000|2021-03-15 12:01:00|296.4|296.2|296.4|296.2|296.4|296.3|296.3|296.2|23833
1615809680000|2021-03-15 12:01:20|296.3|296.3|296.3|296.2|296.4|296.3|296.3|296.2|3750
1615809690000|2021-03-15 12:01:30|296.2|296.1|296.3|296.2|296.3|296.2|296.2|296.1|8483
1615809720000|2021-03-15 12:02:00|296.2|296.1|296.2|296.1|296.2|296.1|296.2|296.1|2513
1615809730000|2021-03-15 12:02:10|296.3||296.2||296.3||296.2||4235
1615809780000|2021-03-15 12:03:00|296.3|296.2|296.2|296.1|296.3|296.2|296.2|296.1|10628
1615809800000|2021-03-15 12:03:20|296.3|296.2|296.3|296.1|296.3|296.2|296.2|296.1|4783
1615809850000|2021-03-15 12:04:10|296.2|296.2|296.3|296.2|296.3|296.2|296.2|296.1|2878
1615809870000|2021-03-15 12:04:30|296.4|296.3|296.3|296.2|296.4|296.3|296.3|296.2|10409
1615809980000|2021-03-15 12:06:20|||||||||1400
1615810030000|2021-03-15 12:07:10|296.2|296.1|296.3|296.2|296.3|296.2|296.2|296.1|31367
1615810060000|2021-03-15 12:07:40|296.2|296.1|296.2|296.1|296.2|296.1|296.2|296.1|3221
1615810080000|2021-03-15 12:08:00|296.3||296.3||296.3||296.3||5
1615810090000|2021-03-15 12:08:10|296.2||296.2||296.3||296.2||0
1615810100000|2021-03-15 12:08:20|296.3|296.2|296.3|296.2|296.3|296.2|296.3|296.1|988
1615810110000|2021-03-15 12:08:30|296.2|296.1|296.3|296.1|296.3|296.1|296.2|296.1|4325
1615810130000|2021-03-15 12:08:50||296.2||296.2||296.2||296.2|1
1615810160000|2021-03-15 12:09:20||296.1||296.2||296.2||296.1|0
1615810170000|2021-03-15 12:09:30||296.1||296.1||296.2||296.1|0
1615810180000|2021-03-15 12:09:40||296.2||296.2||296.2||296.1|0
1615810230000|2021-03-15 12:10:30|296.2|296.1|296.2|296.1|296.3|296.1|296.2|296.1|5428
1615810260000|2021-03-15 12:11:00|296.1|296|295.7|295.6|296.1|296|295.6|295.5|162563
1615810270000|2021-03-15 12:11:10|295.6|295.5|295.7|295.5|295.7|295.5|295.6|295.5|3127
1615810280000|2021-03-15 12:11:20|295.6|295.4|295.6|295.5|295.6|295.5|295.6|295.4|0
1615810300000|2021-03-15 12:11:40||295.4||295.5||295.5||295.4|13670
1615810330000|2021-03-15 12:12:10|295.7|295.6|295.7|295.6|295.7|295.6|295.7|295.6|12785
1615810350000|2021-03-15 12:12:30|295.8|295.7|295.9|295.7|295.9|295.7|295.8|295.7|32033
1615810370000|2021-03-15 12:12:50|295.8|295.6|295.7|295.6|295.8|295.7|295.7|295.5|15294
1615810380000|2021-03-15 12:13:00|295.8|295.7|295.8|295.7|295.8|295.7|295.7|295.7|0
1615810390000|2021-03-15 12:13:10|295.7|295.6|295.7|295.5|295.7|295.6|295.7|295.5|2230
1615810430000|2021-03-15 12:13:50||295.6||295.6||295.6||295.6|0
1615810440000|2021-03-15 12:14:00|295.8||295.8||295.8||295.7||6190
1615810450000|2021-03-15 12:14:10|295.7|295.5|295.7|295.6|295.8|295.6|295.7|295.5|9139
1615810460000|2021-03-15 12:14:20||295.5||295.5||295.5||295.5|0
1615810470000|2021-03-15 12:14:30|295.6|295.4|295.5|295.4|295.6|295.5|295.5|295.4|24248
1615810480000|2021-03-15 12:14:40|295.4|295.3|295.5|295.3|295.5|295.4|295.4|295.3|11996
1615810540000|2021-03-15 12:15:40|295.6|295.4|295.6|295.4|295.7|295.5|295.6|295.4|8450
1615810550000|2021-03-15 12:15:50|295.7|295.5|295.7|295.6|295.7|295.6|295.7|295.5|4801
1615810560000|2021-03-15 12:16:00|295.8||295.8||295.8||295.8||0
1615810580000|2021-03-15 12:16:20|295.9|295.7|295.9|295.7|295.9|295.8|295.8|295.6|13159
1615810590000|2021-03-15 12:16:30|295.8|295.8|295.8|295.7|295.8|295.8|295.8|295.7|6227
1615810610000|2021-03-15 12:16:50|295.7|295.6|295.8|295.6|295.8|295.6|295.7|295.6|1414
1615810630000|2021-03-15 12:17:10|295.9|295.7|295.9|295.7|295.9|295.7|295.9|295.7|11975
1615810640000|2021-03-15 12:17:20|295.8|295.5|295.7|295.6|295.8|295.6|295.6|295.5|54712
1615810650000|2021-03-15 12:17:30|295.8|295.5|295.7|295.5|295.8|295.5|295.7|295.5|5687
1615810700000|2021-03-15 12:18:20|295.8|295.6|295.9|295.8|296|295.8|295.8|295.6|16226
1615810760000|2021-03-15 12:19:20|296|295.9|296|295.9|296|295.9|296|295.9|145
1615810790000|2021-03-15 12:19:50|295.9|295.8|296|295.8|296|295.8|295.9|295.8|500
1615810830000|2021-03-15 12:20:30|296.1|295.9|296.1|296|296.1|296|296.1|295.9|14073
1615810840000|2021-03-15 12:20:40|296.2||296.2||296.2||296.2||0
1615810880000|2021-03-15 12:21:20|296.3|296.1|296.3|296.1|296.3|296.1|296.3|296.1|0
1615810960000|2021-03-15 12:22:40|296.2|295.9|296.1|296|296.2|296|296|295.8|51926
1615810970000|2021-03-15 12:22:50||295.9||295.9||295.9||295.9|0
1615810980000|2021-03-15 12:23:00|296|296|296.1|296|296.1|296|296|295.9|6858
1615810990000|2021-03-15 12:23:10|296|295.9|296.1|295.9|296.1|295.9|296|295.9|6425
1615811070000|2021-03-15 12:24:30||296||296||296||296|0
1615811080000|2021-03-15 12:24:40|296|295.9|295.9|295.8|296|295.9|295.9|295.8|28530
1615811100000|2021-03-15 12:25:00|296|295.9|296.1|295.9|296.1|296|296|295.9|1463
1615811130000|2021-03-15 12:25:30||296||295.9||296||295.9|0
1615811140000|2021-03-15 12:25:40||296||295.9||296||295.9|0
1615811150000|2021-03-15 12:25:50|296||296.1||296.1||296||0
1615811190000|2021-03-15 12:26:30||296||296||296||296|0
1615811240000|2021-03-15 12:27:20|296|295.9|296|295.9|296.1|295.9|296|295.9|860
1615811260000|2021-03-15 12:27:40||295.8||295.8||295.8||295.8|0
1615811330000|2021-03-15 12:28:50|295.9|295.7|295.9|295.7|295.9|295.7|295.9|295.7|13052
1615811340000|2021-03-15 12:29:00|295.8|295.6|295.8|295.6|295.8|295.7|295.7|295.6|6072
1615811350000|2021-03-15 12:29:10|295.7||295.8||295.8||295.7||270
1615811400000|2021-03-15 12:30:00|295.7|295.5|295.7|295.5|295.8|295.6|295.7|295.5|5184
1615811430000|2021-03-15 12:30:30|295.8|295.6|295.9|295.7|295.9|295.7|295.8|295.6|8441
1615811440000|2021-03-15 12:30:40|||||||||300
1615811510000|2021-03-15 12:31:50|295.8|295.6|295.8|295.6|295.8|295.6|295.7|295.6|5706
1615811520000|2021-03-15 12:32:00||295.7||295.7||295.7||295.7|0
1615811530000|2021-03-15 12:32:10||295.6||295.7||295.7||295.6|0
1615811550000|2021-03-15 12:32:30||295.6||295.7||295.7||295.6|0
1615811560000|2021-03-15 12:32:40|295.7|295.6|295.7|295.6|295.8|295.7|295.7|295.6|2374
1615811570000|2021-03-15 12:32:50|295.8|295.7|295.8|295.6|295.8|295.7|295.7|295.6|2000
1615811580000|2021-03-15 12:33:00|295.9|295.7|295.8|295.7|295.9|295.7|295.8|295.7|2946
1615811640000|2021-03-15 12:34:00|295.9||295.9||295.9||295.9||0
1615811670000|2021-03-15 12:34:30|295.8||295.8||295.8||295.8||0
1615811680000|2021-03-15 12:34:40|295.9||295.9||295.9||295.9||0
1615811760000|2021-03-15 12:36:00||295.8||295.8||295.8||295.7|4078
1615811770000|2021-03-15 12:36:10|296||295.9||296||295.9||526
1615811810000|2021-03-15 12:36:50|296|295.9|296|295.9|296|295.9|296|295.9|14486
1615811890000|2021-03-15 12:38:10|296.1|296|296.1|296|296.1|296|296|295.9|5187
1615811950000|2021-03-15 12:39:10|296|295.9|296|295.9|296|295.9|296|295.9|1183
1615811990000|2021-03-15 12:39:50|296.1|296|296|295.9|296.1|296|296|295.9|3673
1615812000000|2021-03-15 12:40:00|296.1||296||296.1||296||0
1615812040000|2021-03-15 12:40:40|296.1|296|296.1|295.9|296.1|296|296.1|295.9|1546
1615812050000|2021-03-15 12:40:50||296||296||296||296|0
1615812060000|2021-03-15 12:41:00|296|295.9|296|295.9|296|295.9|296|295.9|9003
1615812080000|2021-03-15 12:41:20|296.1|296|296.1|295.9|296.1|296|296.1|295.9|2758
1615812090000|2021-03-15 12:41:30||296||296||296||296|0
1615812100000|2021-03-15 12:41:40|||||||||1901
1615812120000|2021-03-15 12:42:00|296.2||296.2||296.2||296.2||2753
1615812130000|2021-03-15 12:42:10|296.1||296.1||296.1||296.1||0
1615812260000|2021-03-15 12:44:20|296|295.9|296|295.9|296|295.9|295.9|295.8|1951
1615812270000|2021-03-15 12:44:30|295.9|295.8|295.9|295.8|295.9|295.8|295.9|295.8|13273
1615812300000|2021-03-15 12:45:00|295.8|295.7|295.9|295.8|295.9|295.8|295.8|295.7|5216
1615812390000|2021-03-15 12:46:30|||||||||1680
1615812400000|2021-03-15 12:46:40||295.7||295.8||295.8||295.7|0
1615812420000|2021-03-15 12:47:00||295.7||295.7||295.8||295.7|2000
1615812430000|2021-03-15 12:47:10||295.8||295.7||295.8||295.7|0
1615812440000|2021-03-15 12:47:20|295.8||295.8||295.8||295.8||0
1615812460000|2021-03-15 12:47:40|295.7|295.6|295.7|295.6|295.7|295.6|295.7|295.6|3879
1615812470000|2021-03-15 12:47:50|||||||||1050
1615812500000|2021-03-15 12:48:20|295.8|295.7|295.8|295.6|295.8|295.7|295.7|295.6|18613
1615812520000|2021-03-15 12:48:40||295.7||295.6||295.7||295.6|50
1615812530000|2021-03-15 12:48:50||295.7||295.7||295.7||295.7|0
1615812550000|2021-03-15 12:49:10|295.9|295.8|295.9|295.8|295.9|295.8|295.9|295.8|2006
1615812570000|2021-03-15 12:49:30||295.7||295.7||295.7||295.7|0
1615812590000|2021-03-15 12:49:50||295.8||295.8||295.8||295.8|0
1615812610000|2021-03-15 12:50:10|295.8|295.7|295.9|295.7|295.9|295.7|295.8|295.7|50
1615812620000|2021-03-15 12:50:20|295.8|295.4|295.6|295.4|295.8|295.5|295.5|295.4|55337
1615812630000|2021-03-15 12:50:30|295.7|295.5|295.7|295.6|295.8|295.6|295.7|295.5|9520
1615812640000|2021-03-15 12:50:40|295.8|295.7|295.8|295.6|295.8|295.7|295.8|295.6|2625
1615812650000|2021-03-15 12:50:50||295.7||295.7||295.7||295.7|0
1615812670000|2021-03-15 12:51:10|295.9|295.8|295.9|295.8|295.9|295.8|295.9|295.7|3163
1615812680000|2021-03-15 12:51:20|296|295.9|296|295.8|296|295.9|296|295.8|2000
1615812690000|2021-03-15 12:51:30||295.9||295.9||295.9||295.9|0
1615812710000|2021-03-15 12:51:50|||||||||81
1615812720000|2021-03-15 12:52:00|295.9|295.8|295.9|295.8|296|295.8|295.9|295.8|1226
1615812750000|2021-03-15 12:52:30|296|295.9|295.9|295.8|296|295.9|295.9|295.8|2850
1615812830000|2021-03-15 12:53:50|296|295.9|296|295.9|296|295.9|296|295.9|5023
1615812840000|2021-03-15 12:54:00||295.8||295.8||295.9||295.8|3018
1615812860000|2021-03-15 12:54:20|296.1|295.9|296|295.9|296.1|295.9|296|295.9|0
1615812880000|2021-03-15 12:54:40|296.1|296|296|295.9|296.1|296|296|295.9|3357
1615812900000|2021-03-15 12:55:00|295.9|295.8|296|295.8|296|295.8|295.9|295.8|3153
1615812950000|2021-03-15 12:55:50|296.1|295.9|295.9|295.8|296.1|296|295.9|295.8|38624
1615812960000|2021-03-15 12:56:00|296||295.9||296||295.9||8158
1615812970000|2021-03-15 12:56:10|296|295.9|295.9|295.8|296|295.9|295.9|295.8|12809
1615812980000|2021-03-15 12:56:20|296|295.9|296|295.9|296.1|295.9|296|295.8|15
1615813060000|2021-03-15 12:57:40|295.9|295.8|296|295.8|296|295.8|295.9|295.8|11429
1615813100000|2021-03-15 12:58:20|295.9|295.9|295.9|295.8|295.9|295.9|295.9|295.8|0
1615813110000|2021-03-15 12:58:30|||||||||133
1615813140000|2021-03-15 12:59:00|296|295.9|296|295.8|296|295.9|296|295.8|139
1615813150000|2021-03-15 12:59:10|295.9||296||296||295.9||0
1615813160000|2021-03-15 12:59:20||295.9||295.8||295.9||295.8|600
1615813180000|2021-03-15 12:59:40|295.9|295.7|295.8|295.7|295.9|295.7|295.8|295.7|12779
1615813200000|2021-03-15 13:00:00||295.6||295.7||295.7||295.6|3900
1615813230000|2021-03-15 13:00:30||295.6||295.7||295.7||295.6|2000
1615813240000|2021-03-15 13:00:40|295.7|295.6|295.7|295.6|295.7|295.6|295.7|295.6|3073
1615813250000|2021-03-15 13:00:50|295.8|295.7|295.8|295.7|295.8|295.7|295.8|295.6|4964
1615813290000|2021-03-15 13:01:30|295.9|295.8|295.9|295.8|295.9|295.8|295.9|295.8|2162
1615813300000|2021-03-15 13:01:40||295.7||295.8||295.8||295.7|0
1615813350000|2021-03-15 13:02:30|296|295.9|295.9|295.8|296|295.9|295.9|295.8|7678
1615813370000|2021-03-15 13:02:50|296|295.9|296|295.9|296|295.9|296|295.9|1364
1615813380000|2021-03-15 13:03:00|296.1|296|296.1|296|296.2|296|296.1|295.9|13536
1615813430000|2021-03-15 13:03:50|||||||||3215
1615813450000|2021-03-15 13:04:10|296.2||296.1||296.2||296.1||0
1615813480000|2021-03-15 13:04:40|||||||||3172
1615813500000|2021-03-15 13:05:00|296.2|296.1|296.2|296.1|296.2|296.1|296.2|296.1|10137
1615813550000|2021-03-15 13:05:50|||||||||2249
1615813560000|2021-03-15 13:06:00||296||296||296.1||296|3944
1615813590000|2021-03-15 13:06:30||296.1||296||296.1||296|0
1615813610000|2021-03-15 13:06:50|296.1||296.1||296.1||296.1||8500
1615813640000|2021-03-15 13:07:20|296.2|296.1|296.3|296.1|296.3|296.1|296.2|296.1|2657
1615813650000|2021-03-15 13:07:30|296.2|296.2|296.4|296.2|296.4|296.2|296.2|296.2|1389
1615813670000|2021-03-15 13:07:50|296.3||296.3||296.3||296.3||0
1615813680000|2021-03-15 13:08:00|296.4|296.3|296.4|296.3|296.4|296.3|296.4|296.3|2000
1615813710000|2021-03-15 13:08:30|296.3|296.2|296.4|296.3|296.4|296.3|296.3|296.2|2850
1615813720000|2021-03-15 13:08:40|296.5|296.4|296.5|296.4|296.5|296.4|296.5|296.4|932
1615813730000|2021-03-15 13:08:50||296.3||296.3||296.4||296.3|0
1615813740000|2021-03-15 13:09:00|296.4||296.4||296.4||296.4||0
1615813760000|2021-03-15 13:09:20|296.3|296.2|296.4|296.3|296.4|296.3|296.3|296.2|11938
1615813770000|2021-03-15 13:09:30|296.3|296.2|296.4|296.3|296.4|296.3|296.3|296.2|1605
1615813780000|2021-03-15 13:09:40|296.3|296.1|296.3|296.2|296.3|296.2|296.2|296.1|35905
1615813860000|2021-03-15 13:11:00|||||||||2
1615813890000|2021-03-15 13:11:30|296.2|296.1|296.2|296.1|296.2|296.1|296.2|296.1|1352
1615813900000|2021-03-15 13:11:40|296.1|296|296.1|296|296.2|296|296.1|296|9461
1615813970000|2021-03-15 13:12:50|296.2|296.1|296.3|296.1|296.3|296.1|296.2|296.1|12239
1615813980000|2021-03-15 13:13:00||296.2||296.2||296.2||296.2|0
1615814070000|2021-03-15 13:14:30|296.4|296.3|296.4|296.3|296.4|296.3|296.4|296.3|3612
1615814080000|2021-03-15 13:14:40||296.2||296.2||296.3||296.2|0
1615814100000|2021-03-15 13:15:00|296.3||296.4||296.4||296.3||2046
1615814130000|2021-03-15 13:15:30|296.3||296.3||296.3||296.3||0
1615814140000|2021-03-15 13:15:40|296.4||296.4||296.4||296.4||0
1615814150000|2021-03-15 13:15:50|296.3||296.3||296.3||296.3||0
1615814160000|2021-03-15 13:16:00|296.4||296.3||296.4||296.3||0
1615814200000|2021-03-15 13:16:40|296.4||296.4||296.4||296.4||140
1615814230000|2021-03-15 13:17:10|296.3||296.3||296.3||296.3||0
1615814250000|2021-03-15 13:17:30|296.4||296.4||296.4||296.4||0
1615814270000|2021-03-15 13:17:50|296.3||296.3||296.3||296.3||0
1615814280000|2021-03-15 13:18:00|296.4|296.3|296.4|296.3|296.4|296.3|296.4|296.3|0
1615814340000|2021-03-15 13:19:00|296.3|296.2|296.3|296.2|296.3|296.2|296.3|296.2|6187
1615814350000|2021-03-15 13:19:10|||||||||140
1615814360000|2021-03-15 13:19:20|296.2|296.1|296.2|296.1|296.2|296.1|296.2|296.1|6146
1615814370000|2021-03-15 13:19:30|||||||||4786
1615814380000|2021-03-15 13:19:40|296.3|296.2|296.3|296.1|296.3|296.2|296.3|296.1|5392
1615814400000|2021-03-15 13:20:00||296.2||296.2||296.2||296.2|0
1615814420000|2021-03-15 13:20:20||296.1||296.2||296.2||296.1|0
1615814450000|2021-03-15 13:20:50|296.2|296.1|296.2|296.1|296.3|296.1|296.2|296.1|18625
1615814460000|2021-03-15 13:21:00|296.3|296.2|296.2|296.1|296.3|296.2|296.2|296.1|4003
1615814500000|2021-03-15 13:21:40|296.1|296|296.2|296|296.2|296|296.1|296|3165
1615814510000|2021-03-15 13:21:50||296.1||296.1||296.1||296.1|0
1615814520000|2021-03-15 13:22:00|||||||||1167
1615814560000|2021-03-15 13:22:40|296.3|296.2|296.3|296.2|296.3|296.2|296.2|296.1|20746
1615814570000|2021-03-15 13:22:50||296.1||296.1||296.1||296.1|0
1615814610000|2021-03-15 13:23:30|296.2||296.2||296.2||296.2||0
1615814620000|2021-03-15 13:23:40|296.3||296.2||296.3||296.2||0
1615814630000|2021-03-15 13:23:50||296||296||296.1||296|4193
1615814650000|2021-03-15 13:24:10|296.1|296.1|296.2|296.1|296.2|296.1|296.1|296.1|3183
1615814690000|2021-03-15 13:24:50|296.3|296.2|296.3|296.1|296.3|296.2|296.3|296.1|147
1615814750000|2021-03-15 13:25:50|296.2||296.2||296.2||296.2||0
1615814760000|2021-03-15 13:26:00||296||296||296||296|5000
1615814800000|2021-03-15 13:26:40|296.1||296.1||296.1||296.1||0
1615814920000|2021-03-15 13:28:40|296|295.9|295.9|295.8|296.1|296|295.9|295.8|34345
1615814930000|2021-03-15 13:28:50|295.8|295.7|295.8|295.7|295.9|295.7|295.8|295.7|4257
1615814970000|2021-03-15 13:29:30||295.6||295.6||295.6||295.6|836
1615814990000|2021-03-15 13:29:50|295.9|295.7|295.9|295.7|295.9|295.8|295.9|295.7|5296
1615815040000|2021-03-15 13:30:40|296|295.8|296|295.9|296.1|296|296|295.8|2470
1615815050000|2021-03-15 13:30:50|296.1|295.8|296.1|295.9|296.1|295.9|296.1|295.8|0
1615815060000|2021-03-15 13:31:00|296||296.1||296.1||296||2839
1615815100000|2021-03-15 13:31:40|296.2|296|296.1|296|296.2|296.1|296.1|296|2750
1615815120000|2021-03-15 13:32:00|296|295.9|296|295.9|296|295.9|295.9|295.8|20528
1615815140000|2021-03-15 13:32:20|295.9|295.8|295.9|295.8|295.9|295.8|295.9|295.8|0
1615815170000|2021-03-15 13:32:50|296||295.9||296||295.9||4372
1615815190000|2021-03-15 13:33:10|296|295.9|295.9|295.8|296|295.9|295.9|295.8|5191
1615815200000|2021-03-15 13:33:20||295.7||295.8||295.8||295.7|5773
1615815210000|2021-03-15 13:33:30|296||296||296||296||1010
1615815220000|2021-03-15 13:33:40|295.9||296||296||295.9||0
1615815270000|2021-03-15 13:34:30|295.9|295.7|295.9|295.7|295.9|295.7|295.8|295.7|100
1615815280000|2021-03-15 13:34:40|295.8||295.9||295.9||295.8||8148
1615815290000|2021-03-15 13:34:50|295.8|295.6|295.8|295.6|295.8|295.6|295.7|295.6|4838
1615815330000|2021-03-15 13:35:30|295.7|295.7|295.9|295.7|295.9|295.8|295.7|295.7|9571
1615815360000|2021-03-15 13:36:00|295.8|295.8|295.8|295.7|295.9|295.8|295.8|295.7|1787
1615815370000|2021-03-15 13:36:10|295.9|295.8|295.9|295.7|295.9|295.8|295.9|295.7|2003
1615815380000|2021-03-15 13:36:20|||||||||3000
1615815420000|2021-03-15 13:37:00|296|295.8|295.9|295.8|296|295.9|295.9|295.8|6697
1615815430000|2021-03-15 13:37:10|296|295.9|295.8|295.6|296|295.9|295.6|295.5|78873
1615815440000|2021-03-15 13:37:20|295.7|295.7|295.8|295.7|295.8|295.7|295.7|295.7|0
1615815460000|2021-03-15 13:37:40|295.9|295.8|295.9|295.7|295.9|295.8|295.8|295.7|1864
1615815500000|2021-03-15 13:38:20|296|295.8|295.9|295.8|296|295.8|295.9|295.7|4374
1615815510000|2021-03-15 13:38:30|295.8|295.7|295.9|295.7|295.9|295.8|295.8|295.6|11338
1615815520000|2021-03-15 13:38:40|295.8|295.8|295.8|295.7|295.8|295.8|295.8|295.7|1067
1615815530000|2021-03-15 13:38:50|295.9||295.9||295.9||295.9||2084
1615815550000|2021-03-15 13:39:10|295.8||295.8||295.8||295.8||0
1615815560000|2021-03-15 13:39:20|295.9|295.8|295.9|295.7|295.9|295.8|295.9|295.7|92
1615815580000|2021-03-15 13:39:40||295.8||295.8||295.8||295.8|0
1615815590000|2021-03-15 13:39:50|295.8|295.7|295.8|295.6|295.8|295.7|295.8|295.6|1184
1615815600000|2021-03-15 13:40:00||295.7||295.6||295.7||295.6|0
1615815610000|2021-03-15 13:40:10|295.9|295.7|295.8|295.7|295.9|295.7|295.8|295.7|5872
1615815630000|2021-03-15 13:40:30|295.7|295.6|295.7|295.6|295.7|295.6|295.7|295.6|803
1615815640000|2021-03-15 13:40:40|295.8|295.5|295.7|295.6|295.8|295.6|295.7|295.5|1000
1615815650000|2021-03-15 13:40:50|295.8|295.7|295.8|295.7|295.8|295.7|295.8|295.7|12
1615815660000|2021-03-15 13:41:00|295.9||295.8||295.9||295.8||0
1615815710000|2021-03-15 13:41:50|295.7|295.6|295.8|295.7|295.8|295.7|295.7|295.6|30697
1615815740000|2021-03-15 13:42:20|295.7|295.6|295.7|295.6|295.8|295.6|295.7|295.6|733
1615815750000|2021-03-15 13:42:30|295.8|295.7|295.7|295.6|295.8|295.7|295.7|295.6|2477
1615815780000|2021-03-15 13:43:00||295.5||295.5||295.6||295.5|0
1615815790000|2021-03-15 13:43:10|295.6|295.6|295.6|295.5|295.7|295.6|295.6|295.5|2188
1615815800000|2021-03-15 13:43:20|295.7|295.6|295.7|295.5|295.7|295.6|295.7|295.5|3012
1615815820000|2021-03-15 13:43:40||295.6||295.5||295.6||295.5|0
1615815830000|2021-03-15 13:43:50|||||||||1000
1615815850000|2021-03-15 13:44:10|295.8|295.6|295.8|295.6|295.8|295.7|295.7|295.5|46635
1615815860000|2021-03-15 13:44:20|295.7||295.8||295.8||295.7||3048
1615815870000|2021-03-15 13:44:30|295.7|295.5|295.5|295.4|295.7|295.5|295.5|295.4|18688
1615815880000|2021-03-15 13:44:40|295.6|295.5|295.6|295.4|295.6|295.5|295.5|295.4|3789
1615815920000|2021-03-15 13:45:20|295.5|295.3|295.5|295.3|295.6|295.4|295.4|295.3|15734
1615815930000|2021-03-15 13:45:30|295.4||295.4||295.4||295.4||0
1615815940000|2021-03-15 13:45:40|295.3|295.2|295.4|295.3|295.5|295.4|295.3|295.2|13254
1615815950000|2021-03-15 13:45:50|295.5|295.4|295.4|295.3|295.5|295.4|295.4|295.3|2690
1615815960000|2021-03-15 13:46:00||295.2||295.2||295.2||295.2|0
1615815970000|2021-03-15 13:46:10||295.3||295.2||295.3||295.2|1500
1615816030000|2021-03-15 13:47:10|295.3|295.3|295.3|295.2|295.4|295.3|295.3|295.2|786
1615816040000|2021-03-15 13:47:20|295.4|295.3|295.4|295.2|295.4|295.3|295.3|295.2|3444
1615816050000|2021-03-15 13:47:30|||||||||500
1615816070000|2021-03-15 13:47:50||295.3||295.3||295.3||295.3|0
1615816090000|2021-03-15 13:48:10|295.5|295.4|295.5|295.4|295.5|295.4|295.5|295.3|13198
1615816120000|2021-03-15 13:48:40|295.4|295.3|295.6|295.4|295.6|295.4|295.4|295.3|14248
1615816140000|2021-03-15 13:49:00||295.5||295.5||295.5||295.5|0
1615816150000|2021-03-15 13:49:10|295.5|295.4|295.6|295.4|295.6|295.5|295.5|295.4|48765
1615816170000|2021-03-15 13:49:30|295.5||295.5||295.5||295.5||0
1615816180000|2021-03-15 13:49:40|295.6|295.5|295.6|295.4|295.6|295.5|295.6|295.4|140
1615816190000|2021-03-15 13:49:50|295.7|295.5|295.7|295.5|295.7|295.5|295.7|295.5|878
1615816200000|2021-03-15 13:50:00|295.8|295.6|295.9|295.7|295.9|295.7|295.8|295.6|1016
1615816210000|2021-03-15 13:50:10|295.8||295.9||295.9||295.8||0
1615816300000|2021-03-15 13:51:40|296|295.8|295.8|295.6|296|295.8|295.8|295.6|38246
1615816310000|2021-03-15 13:51:50|295.9|295.7|295.9|295.8|295.9|295.8|295.8|295.7|29681
1615816330000|2021-03-15 13:52:10|||||||||773
1615816350000|2021-03-15 13:52:30|||||||||130
1615816380000|2021-03-15 13:53:00|295.8|295.7|295.9|295.8|295.9|295.8|295.8|295.7|13861
1615816400000|2021-03-15 13:53:20|296|295.7|295.8|295.7|296|295.7|295.8|295.7|21825
1615816420000|2021-03-15 13:53:40|||||||||103
1615816450000|2021-03-15 13:54:10|295.7|295.6|295.7|295.6|295.7|295.6|295.7|295.6|6435
1615816540000|2021-03-15 13:55:40|295.8|295.7|295.7|295.6|295.8|295.7|295.7|295.6|7069
1615816560000|2021-03-15 13:56:00|295.8|295.7|295.9|295.8|296|295.8|295.8|295.6|38886
1615816570000|2021-03-15 13:56:10|295.8|295.7|295.8|295.7|295.9|295.7|295.8|295.7|1133
1615816630000|2021-03-15 13:57:10|295.9|295.8|295.8|295.7|295.9|295.8|295.8|295.7|24576
1615816670000|2021-03-15 13:57:50|||||||||600
1615816720000|2021-03-15 13:58:40|295.9|295.8|295.8|295.7|295.9|295.8|295.8|295.7|23318
1615816770000|2021-03-15 13:59:30|295.7|295.6|295.8|295.6|295.8|295.6|295.7|295.6|14852
1615816810000|2021-03-15 14:00:10||295.7||295.7||295.7||295.7|0
1615816820000|2021-03-15 14:00:20|295.7|295.6|295.7|295.6|295.8|295.6|295.7|295.6|3384
1615816870000|2021-03-15 14:01:10|||||||||4
1615816900000|2021-03-15 14:01:40|295.6|295.5|295.5|295.4|295.6|295.5|295.5|295.4|3025
1615816910000|2021-03-15 14:01:50|295.6|295.5|295.6|295.5|295.6|295.5|295.5|295.4|46296
1615816920000|2021-03-15 14:02:00|295.7|295.6|295.7|295.5|295.7|295.6|295.6|295.5|3549
1615816980000|2021-03-15 14:03:00|295.6||295.6||295.6||295.6||0
1615817000000|2021-03-15 14:03:20||295.4||295.5||295.5||295.4|3301
1615817030000|2021-03-15 14:03:50||295.4||295.5||295.5||295.4|2917
1615817040000|2021-03-15 14:04:00|295.5|295.4|295.5|295.4|295.5|295.4|295.5|295.4|2307
1615817160000|2021-03-15 14:06:00|295.4|295.3|295.4|295.3|295.4|295.3|295.4|295.3|7335
1615817170000|2021-03-15 14:06:10|295.5|295.4|295.4|295.3|295.5|295.4|295.4|295.3|9479
1615817200000|2021-03-15 14:06:40|||||||||992
1615817240000|2021-03-15 14:07:20|295.5|295.4|295.6|295.5|295.6|295.5|295.5|295.3|8345
1615817280000|2021-03-15 14:08:00|295.5|295.4|295.5|295.4|295.5|295.4|295.5|295.4|4477
1615817300000|2021-03-15 14:08:20|||||||||768
1615817310000|2021-03-15 14:08:30|295.4|295.3|295.4|295.3|295.4|295.3|295.4|295.3|1202
1615817320000|2021-03-15 14:08:40|295.5|295.4|295.4|295.3|295.5|295.4|295.4|295.3|10362
1615817350000|2021-03-15 14:09:10|295.5||295.5||295.5||295.5||2677
1615817360000|2021-03-15 14:09:20|295.4||295.4||295.4||295.4||0
1615817410000|2021-03-15 14:10:10|||||||||2500
1615817420000|2021-03-15 14:10:20|295.3|295.2|295.4|295.3|295.4|295.3|295.3|295.2|23892
1615817460000|2021-03-15 14:11:00|295.5|295.4|295.4|295.3|295.5|295.4|295.4|295.3|11068
1615817500000|2021-03-15 14:11:40||295.2||295.3||295.3||295.2|200
1615817510000|2021-03-15 14:11:50|295.5|295.4|295.5|295.4|295.6|295.4|295.5|295.4|14726
1615817520000|2021-03-15 14:12:00|295.4|295.3|295.5|295.4|295.5|295.4|295.4|295.3|4860
1615817530000|2021-03-15 14:12:10|295.6|295.5|295.5|295.4|295.6|295.5|295.5|295.4|4279
1615817550000|2021-03-15 14:12:30|295.6|295.5|295.6|295.4|295.6|295.5|295.6|295.4|819
1615817610000|2021-03-15 14:13:30|295.5||295.6||295.6||295.5||3772
1615817630000|2021-03-15 14:13:50|295.5|295.5|295.6|295.5|295.6|295.5|295.5|295.5|340
1615817740000|2021-03-15 14:15:40|295.5|295.4|295.5|295.4|295.5|295.4|295.5|295.4|15123
1615817750000|2021-03-15 14:15:50|295.6||295.5||295.6||295.5||1043
1615817810000|2021-03-15 14:16:50|295.4|295.3|295.4|295.3|295.4|295.3|295.4|295.3|11499
1615817930000|2021-03-15 14:18:50|295.3|295.2|295.2|295.1|295.3|295.2|295.2|295.1|15382
1615817940000|2021-03-15 14:19:00|295.3|295.2|295.2|295.1|295.3|295.2|295.2|295.1|6527
1615817980000|2021-03-15 14:19:40|295.1|295|295.1|295|295.1|295|295.1|295|38733
1615818020000|2021-03-15 14:20:20|295.2|295.1|295.2|295.1|295.2|295.1|295.1|295|12135
1615818030000|2021-03-15 14:20:30|295.3|295.2|295.2|295.1|295.3|295.2|295.2|295.1|3110
1615818040000|2021-03-15 14:20:40|295.3|295.2|295.3|295.2|295.3|295.2|295.2|295.2|1672
1615818050000|2021-03-15 14:20:50|295.4|295.3|295.4|295.2|295.4|295.3|295.4|295.2|0
1615818080000|2021-03-15 14:21:20|295.3||295.3||295.3||295.3||0
1615818090000|2021-03-15 14:21:30|295.4|295.3|295.4|295.3|295.5|295.3|295.3|295.3|10301
1615818110000|2021-03-15 14:21:50|295.5|295.4|295.4|295.2|295.5|295.4|295.4|295.2|11358
1615818140000|2021-03-15 14:22:20|295.5|295.3|295.5|295.3|295.5|295.3|295.4|295.3|878
1615818180000|2021-03-15 14:23:00|295.6|295.4|295.6|295.5|295.6|295.5|295.6|295.4|11667
1615818200000|2021-03-15 14:23:20|295.5|295.4|295.5|295.4|295.5|295.4|295.5|295.4|1201
1615818220000|2021-03-15 14:23:40|295.4|295.3|295.4|295.3|295.4|295.3|295.4|295.3|2873
1615818230000|2021-03-15 14:23:50|||||||||100
1615818310000|2021-03-15 14:25:10|295.5||295.4||295.5||295.4||1571
1615818360000|2021-03-15 14:26:00|295.3|295.2|295.3|295.2|295.3|295.2|295.2|295.1|35155
1615818370000|2021-03-15 14:26:10|295.4|295.3|295.4|295.3|295.4|295.3|295.4|295.3|390
1615818390000|2021-03-15 14:26:30|295.5||295.5||295.5||295.5||0
1615818400000|2021-03-15 14:26:40||295.4||295.4||295.4||295.4|480
1615818430000|2021-03-15 14:27:10|295.6|295.5|295.6|295.5|295.7|295.5|295.6|295.4|16101
1615818460000|2021-03-15 14:27:40|295.5|295.4|295.5|295.4|295.5|295.4|295.5|295.4|1185
1615818480000|2021-03-15 14:28:00|295.4|295.3|295.4|295.3|295.4|295.3|295.4|295.3|2858
1615818570000|2021-03-15 14:29:30|||||||||1000
1615818580000|2021-03-15 14:29:40|||||||||1367
1615818590000|2021-03-15 14:29:50|295.5|295.4|295.4|295.3|295.5|295.4|295.4|295.3|11233
1615818600000|2021-03-15 14:30:00|295.5|295.4|295.5|295.4|295.5|295.4|295.5|295.3|130
1615818640000|2021-03-15 14:30:40|295.6|295.5|295.6|295.4|295.6|295.5|295.6|295.4|3573
1615818650000|2021-03-15 14:30:50|295.5||295.5||295.5||295.5||463
1615818680000|2021-03-15 14:31:20|295.6|295.5|295.6|295.4|295.6|295.5|295.5|295.4|2795
1615818690000|2021-03-15 14:31:30||295.5||295.5||295.5||295.5|0
1615818740000|2021-03-15 14:32:20|295.5|295.4|295.5|295.4|295.5|295.4|295.5|295.4|2915
1615818830000|2021-03-15 14:33:50|295.6||295.5||295.6||295.5||12430
1615818960000|2021-03-15 14:36:00|295.4|295|295.4|295.2|295.4|295.2|295.3|295|78624
1615818970000|2021-03-15 14:36:10|295.5|295.3|295.3|295.2|295.5|295.4|295.2|294.7|171881
1615819000000|2021-03-15 14:36:40|295.2|295.1|295.3|295.1|295.3|295.1|295.2|295.1|7712
1615819010000|2021-03-15 14:36:50|295.2|295|295.2|295.1|295.2|295.1|295.2|295|8380
1615819020000|2021-03-15 14:37:00|295.3|295.2|295.3|295.2|295.4|295.2|295.3|295.1|31739
1615819050000|2021-03-15 14:37:30|295.4|295.3|295.4|295.3|295.4|295.3|295.3|295.2|7252
1615819060000|2021-03-15 14:37:40|295.3|295.2|295.3|295.2|295.3|295.2|295.3|295.2|0
1615819090000|2021-03-15 14:38:10|295.4|295.3|295.4|295.2|295.4|295.3|295.4|295.2|5446
1615819120000|2021-03-15 14:38:40||295.3||295.3||295.3||295.3|0
1615819130000|2021-03-15 14:38:50||295.2||295.2||295.2||295.2|5388
1615819150000|2021-03-15 14:39:10|295.3|295.1|295.2|295.1|295.3|295.1|295.2|295.1|4530
1615819200000|2021-03-15 14:40:00|295.1|295|295.2|295.1|295.3|295.1|295.1|295|14829
1615819210000|2021-03-15 14:40:10||295||295||295||295|1688
1615819220000|2021-03-15 14:40:20|295.1|295.1|294.9|294.8|295.1|295.1|294.9|294.8|29493
1615819230000|2021-03-15 14:40:30||294.7||294.7||294.8||294.7|5824
1615819240000|2021-03-15 14:40:40|294.8|294.8|294.8|294.6|294.9|294.8|294.7|294.6|9123
1615819250000|2021-03-15 14:40:50|294.7|294.5|294.8|294.6|294.8|294.7|294.7|294.5|20197
1615819280000|2021-03-15 14:41:20|294.9|294.7|294.9|294.8|294.9|294.8|294.9|294.7|12599
1615819300000|2021-03-15 14:41:40|295|294.9|295|294.8|295|294.9|294.9|294.8|10648
1615819320000|2021-03-15 14:42:00||294.9||294.9||294.9||294.9|0
1615819330000|2021-03-15 14:42:10|295.1|295|295.1|295|295.1|295|295.1|294.9|2021
1615819350000|2021-03-15 14:42:30|295|294.8|294.9|294.8|295|294.9|294.9|294.7|32665
1615819370000|2021-03-15 14:42:50|295|294.9|295|294.8|295|294.9|295|294.8|7711
1615819380000|2021-03-15 14:43:00|295.1|294.9|294.9|294.8|295.1|294.9|294.9|294.8|28440
1615819390000|2021-03-15 14:43:10|295|294.9|295|294.8|295|294.9|294.9|294.8|8474
1615819430000|2021-03-15 14:43:50|295.1|294.9|295.1|294.9|295.1|295|295.1|294.9|6624
1615819440000|2021-03-15 14:44:00|295||295||295||295||500
1615819450000|2021-03-15 14:44:10|295.1||295||295.1||295||5409
1615819470000|2021-03-15 14:44:30|295.1|294.8|295|294.8|295.1|294.9|294.9|294.8|10455
1615819490000|2021-03-15 14:44:50|294.9|294.7|294.9|294.8|294.9|294.8|294.8|294.7|17465
1615819500000|2021-03-15 14:45:00||294.7||294.8||294.8||294.7|0
1615819510000|2021-03-15 14:45:10||294.7||294.7||294.7||294.7|0
1615819530000|2021-03-15 14:45:30||294.8||294.7||294.8||294.7|0
1615819540000|2021-03-15 14:45:40|294.8||294.8||294.8||294.8||2000
1615819550000|2021-03-15 14:45:50|294.9|294.8|294.8|294.7|294.9|294.8|294.8|294.7|3404
1615819560000|2021-03-15 14:46:00|294.7|294.6|294.7|294.5|294.8|294.6|294.7|294.5|12531
1615819590000|2021-03-15 14:46:30|294.6|294.6|294.7|294.6|294.7|294.6|294.6|294.5|3370
1615819600000|2021-03-15 14:46:40|294.6|294.5|294.7|294.6|294.7|294.6|294.6|294.5|8949
1615819610000|2021-03-15 14:46:50|294.6|294.5|294.6|294.5|294.6|294.5|294.6|294.5|3000
1615819620000|2021-03-15 14:47:00|294.7|294.6|294.8|294.6|294.8|294.6|294.7|294.6|20752
1615819630000|2021-03-15 14:47:10|294.7|294.7|294.8|294.7|294.8|294.7|294.7|294.7|0
1615819640000|2021-03-15 14:47:20|294.7|294.6|294.8|294.6|294.8|294.6|294.7|294.6|16896
1615819650000|2021-03-15 14:47:30|294.7|294.5|294.7|294.6|294.7|294.6|294.6|294.5|26584
1615819660000|2021-03-15 14:47:40|294.8|294.7|294.7|294.5|294.8|294.7|294.6|294.5|32803
1615819670000|2021-03-15 14:47:50|294.6|294.6|294.7|294.6|294.8|294.7|294.6|294.6|46487
1615819680000|2021-03-15 14:48:00|294.8|294.7|294.6|294.5|294.9|294.8|294.6|294.5|41363
1615819690000|2021-03-15 14:48:10|294.7|294.6|294.7|294.6|294.7|294.6|294.6|294.5|4787
1615819700000|2021-03-15 14:48:20|294.6|294.5|294.7|294.6|294.7|294.6|294.6|294.5|16467
1615819710000|2021-03-15 14:48:30|294.6|294.5|294.6|294.5|294.6|294.5|294.6|294.5|1905
1615819720000|2021-03-15 14:48:40|294.7|294.6|294.7|294.6|294.7|294.6|294.7|294.6|28419
1615819730000|2021-03-15 14:48:50|294.6|294.5|294.6|294.5|294.7|294.6|294.6|294.4|34217
1615819740000|2021-03-15 14:49:00|294.5|294.4|294.6|294.4|294.6|294.4|294.5|294.4|2000
1615819760000|2021-03-15 14:49:20|294.7|294.5|294.5|294.4|294.7|294.5|294.5|294.4|16094
1615819770000|2021-03-15 14:49:30|294.6|294.5|294.6|294.4|294.7|294.5|294.6|294.4|24813
1615819780000|2021-03-15 14:49:40|294.5|294.5|294.5|294.4|294.5|294.5|294.5|294.4|0
1615819790000|2021-03-15 14:49:50|294.6|294.5|294.5|294.4|294.6|294.5|294.5|294.3|55727
1615819800000|2021-03-15 14:50:00|294.4|294.3|294.4|294.2|294.4|294.3|294.3|294.2|5213
1615819810000|2021-03-15 14:50:10||294.3||294.3||294.3||294.2|0
1615819820000|2021-03-15 14:50:20|294.3|294.2|294.3|294.2|294.4|294.3|294.3|294.2|7496
1615819840000|2021-03-15 14:50:40|294.2|294.1|294.3|294.1|294.3|294.2|294.2|294.1|47653
1615819850000|2021-03-15 14:50:50|294.4|294.2|294.4|294.3|294.4|294.3|294.4|294.2|27542
1615819860000|2021-03-15 14:51:00|294.3|294.2|294.3|294.2|294.3|294.2|294.3|294.1|500
1615819880000|2021-03-15 14:51:20|294.4|294.3|294.4|294.3|294.5|294.4|294.4|294.3|30648
1615819890000|2021-03-15 14:51:30|294.5|294.4|294.4|294.3|294.6|294.5|294.4|294.3|20771
1615819920000|2021-03-15 14:52:00|294.3|294.2|294.3|294.2|294.3|294.2|294.3|294.2|8101
1615819930000|2021-03-15 14:52:10|294.4|294.3|294.4|294.2|294.4|294.3|294.4|294.2|29361
1615819950000|2021-03-15 14:52:30|294.5|294.3|294.3|294.2|294.5|294.4|294.3|294.2|52743
1615819960000|2021-03-15 14:52:40|||||||||300
1615819970000|2021-03-15 14:52:50|294.4|294.3|294.5|294.3|294.5|294.4|294.4|294.3|8346
1615819980000|2021-03-15 14:53:00|294.4|294.4|294.5|294.3|294.5|294.4|294.4|294.3|749
1615819990000|2021-03-15 14:53:10|294.4|294.2|294.3|294.1|294.4|294.3|294.2|294.1|50903
1615820000000|2021-03-15 14:53:20||294.2||294.2||294.2||294.2|0
1615820010000|2021-03-15 14:53:30|294.2|294.1|294.3|294.2|294.4|294.3|294.2|294.1|27493
1615820020000|2021-03-15 14:53:40|294.4||294.3||294.4||294.3||0
1615820030000|2021-03-15 14:53:50|294.2|294.1|294.5|294.4|294.5|294.4|294.2|294.1|25347
1615820040000|2021-03-15 14:54:00|294.4|294.3|294.5|294.3|294.5|294.4|294.4|294.2|4883
1615820050000|2021-03-15 14:54:10|294.6|294.4|294.6|294.4|294.6|294.4|294.5|294.4|9203
1615820070000|2021-03-15 14:54:30|||||||||300
1615820090000|2021-03-15 14:54:50||294.5||294.5||294.5||294.5|0
1615820100000|2021-03-15 14:55:00|294.7|294.6|294.6|294.5|294.8|294.6|294.6|294.5|47043
1615820140000|2021-03-15 14:55:40|294.7||294.7||294.7||294.7||509
1615820160000|2021-03-15 14:56:00|294.6|294.6|294.8|294.6|294.8|294.7|294.6|294.5|33636
1615820170000|2021-03-15 14:56:10|294.7||294.7||294.7||294.7||0
1615820180000|2021-03-15 14:56:20|294.8|294.7|294.8|294.6|295|294.9|294.7|294.6|61365
1615820190000|2021-03-15 14:56:30|294.7|294.7|294.8|294.6|294.8|294.7|294.7|294.6|2000
1615820220000|2021-03-15 14:57:00||294.7||294.7||294.7||294.7|0
1615820240000|2021-03-15 14:57:20|294.9|294.8|294.9|294.7|294.9|294.8|294.9|294.7|4959
1615820270000|2021-03-15 14:57:50|294.8|294.6|294.7|294.6|294.8|294.6|294.7|294.6|5942
1615820290000|2021-03-15 14:58:10|294.8|294.7|294.8|294.7|294.8|294.7|294.8|294.7|718
1615820320000|2021-03-15 14:58:40|294.7|294.6|294.7|294.6|294.7|294.6|294.7|294.6|5000
1615820330000|2021-03-15 14:58:50|294.8||294.7||294.8||294.7||1459
1615820340000|2021-03-15 14:59:00|294.8||294.7||294.8||294.7||1510
1615820350000|2021-03-15 14:59:10|294.8|294.7|294.9|294.8|294.9|294.8|294.7|294.6|68063
1615820360000|2021-03-15 14:59:20|295|294.7|295.1|295|295.1|295|295|294.7|94094
1615820370000|2021-03-15 14:59:30|295|294.9|294.5|294.4|295.1|294.9|294.5|294.4|100096
1615820380000|2021-03-15 14:59:40|294.6|294.5|294.5|294.4|294.6|294.5|294.5|294.4|6872
1615820390000|2021-03-15 14:59:50|294.6|294.5|294.5|294.4|294.6|294.5|294.5|294.4|10704
1615820400000|2021-03-15 15:00:00|294.6|294.5|294.4|294.3|294.6|294.5|294.4|294.2|38646
1615820410000|2021-03-15 15:00:10|294.5|294.4|294.4|294.2|294.5|294.4|294.3|294.2|9848
1615820430000|2021-03-15 15:00:30|294.5|294.3|294.3|294.1|294.5|294.4|294.2|294.1|61154
1615820450000|2021-03-15 15:00:50||294.2||294.1||294.2||294.1|8
1615820460000|2021-03-15 15:01:00|294.4|294.2|294.4|294.2|294.4|294.3|294.3|294.2|29927
1615820470000|2021-03-15 15:01:10|294.3|294.3|294.4|294.2|294.4|294.3|294.3|294.2|6280
1615820480000|2021-03-15 15:01:20||294.3||294.3||294.3||294.3|0
1615820510000|2021-03-15 15:01:50|294.5|294.4|294.6|294.4|294.6|294.5|294.5|294.4|5620
1615820530000|2021-03-15 15:02:10||294.5||294.5||294.5||294.5|0
1615820540000|2021-03-15 15:02:20|294.7|294.6|294.7|294.5|294.7|294.6|294.7|294.5|5590
1615820550000|2021-03-15 15:02:30||294.6||294.6||294.6||294.6|0
1615820580000|2021-03-15 15:03:00|294.8|294.7|294.8|294.7|294.8|294.7|294.8|294.7|2828
1615820590000|2021-03-15 15:03:10|294.9|294.8|294.9|294.8|294.9|294.8|294.9|294.7|3210
1615820600000|2021-03-15 15:03:20|295|294.9|294.9|294.8|295|294.9|294.9|294.8|2583
1615820610000|2021-03-15 15:03:30||294.7||294.8||294.8||294.7|13298
1615820620000|2021-03-15 15:03:40||294.7||294.7||294.7||294.7|0
1615820650000|2021-03-15 15:04:10|294.8|294.6|294.8|294.7|294.8|294.7|294.7|294.6|19066
1615820660000|2021-03-15 15:04:20|294.7|294.6|294.8|294.7|294.8|294.7|294.7|294.6|15
1615820710000|2021-03-15 15:05:10|294.7|294.6|294.6|294.4|294.8|294.6|294.6|294.4|26454
1615820730000|2021-03-15 15:05:30|294.5|294.3|294.6|294.4|294.6|294.5|294.5|294.3|4111
1615820740000|2021-03-15 15:05:40|294.5|294.3|294.4|294.3|294.5|294.3|294.3|294.1|34815
1615820750000|2021-03-15 15:05:50|294.5|294.4|294.5|294.3|294.5|294.4|294.4|294.3|4028
1615820760000|2021-03-15 15:06:00|294.4|294|294.3|294.1|294.4|294.2|294|293.9|130170
1615820780000|2021-03-15 15:06:20|294.2|294|294.2|294|294.2|294|294.2|294|9343
1615820810000|2021-03-15 15:06:50|294.1||294.2||294.2||294.1||4097
1615820820000|2021-03-15 15:07:00|294.1|294.1|294.2|294.1|294.3|294.2|294.1|294.1|12391
1615820860000|2021-03-15 15:07:40|294.3|294.2|294.3|294.2|294.3|294.2|294.3|294.2|2928
1615820870000|2021-03-15 15:07:50|294.4|294.3|294.3|294.1|294.4|294.3|294.3|294.1|5150
1615820890000|2021-03-15 15:08:10|294.4|294.2|294.3|294.2|294.4|294.3|294.3|294.2|11855
1615820900000|2021-03-15 15:08:20|294.4|294.3|294.3|294.2|294.4|294.3|294.3|294.2|2000
1615820910000|2021-03-15 15:08:30|294.2|294.1|294.2|294.1|294.2|294.1|294.2|294.1|9458
1615820920000|2021-03-15 15:08:40||294||294||294||294|2633
1615820930000|2021-03-15 15:08:50|294.3|294.1|294.3|294.1|294.3|294.2|294.3|294.1|11073
1615820960000|2021-03-15 15:09:20||294.2||294.2||294.2||294.2|0
1615820970000|2021-03-15 15:09:30|294.2|294.1|294.2|294|294.2|294.1|294.1|294|10992
1615820980000|2021-03-15 15:09:40|294.1|293.9|294.2|294|294.2|294.1|294|293.9|21410
1615821020000|2021-03-15 15:10:20|294.1|293.9|294.1|293.9|294.1|294|294|293.9|7712
1615821030000|2021-03-15 15:10:30|294|293.8|294|293.8|294|293.9|293.9|293.7|27940
1615821040000|2021-03-15 15:10:40|293.9|293.9|294|293.8|294|293.9|293.9|293.8|7418
1615821070000|2021-03-15 15:11:10|293.9|293.7|293.9|293.7|293.9|293.7|293.9|293.7|5107
1615821080000|2021-03-15 15:11:20|293.8||293.8||293.9||293.8||8379
1615821090000|2021-03-15 15:11:30|293.9|293.8|293.9|293.7|293.9|293.8|293.9|293.7|3280
1615821100000|2021-03-15 15:11:40|294|293.8|294|293.8|294|293.9|293.9|293.8|17535
1615821110000|2021-03-15 15:11:50|293.9||293.9||293.9||293.9||0
1615821120000|2021-03-15 15:12:00|293.8|293.7|293.8|293.6|293.8|293.7|293.7|293.6|30644
1615821130000|2021-03-15 15:12:10|293.7|293.7|293.9|293.8|293.9|293.8|293.7|293.7|2112
1615821140000|2021-03-15 15:12:20|294|293.7|294|293.9|294|293.9|294|293.7|1222
1615821150000|2021-03-15 15:12:30||293.8||293.8||293.8||293.8|0
1615821160000|2021-03-15 15:12:40|293.9|293.7|293.8|293.6|293.9|293.7|293.7|293.5|75509
1615821170000|2021-03-15 15:12:50|293.7|293.5|293.6|293.4|293.8|293.5|293.6|293.4|25512
1615821180000|2021-03-15 15:13:00||293.5||293.4||293.5||293.4|0
1615821200000|2021-03-15 15:13:20|293.7|293.5|293.7|293.5|293.7|293.5|293.7|293.5|15528
1615821210000|2021-03-15 15:13:30|293.6||293.7||293.7||293.6||2210
1615821220000|2021-03-15 15:13:40|293.6|293.4|293.7|293.5|293.7|293.6|293.5|293.4|16397
1615821270000|2021-03-15 15:14:30||293.6||293.6||293.6||293.5|0
1615821290000|2021-03-15 15:14:50|293.6|293.5|293.6|293.4|293.6|293.5|293.6|293.4|3935
1615821330000|2021-03-15 15:15:30|293.5||293.5||293.5||293.5||0
1615821340000|2021-03-15 15:15:40|293.6|293.5|293.6|293.4|293.6|293.5|293.5|293.4|4531
1615821350000|2021-03-15 15:15:50|293.5||293.6||293.6||293.5||0
1615821360000|2021-03-15 15:16:00|293.5|293.3|293.4|293.2|293.5|293.3|293.3|293.2|42205
1615821380000|2021-03-15 15:16:20|293.5|293.3|293.4|293.3|293.5|293.3|293.4|293.3|5703
1615821400000|2021-03-15 15:16:40|293.5|293.4|293.5|293.4|293.5|293.4|293.5|293.4|5178
1615821410000|2021-03-15 15:16:50|||||||||103
1615821430000|2021-03-15 15:17:10|293.4|293.3|293.4|293.3|293.4|293.3|293.4|293.3|1256
1615821450000|2021-03-15 15:17:30|||||||||1000
1615821460000|2021-03-15 15:17:40|||||||||350
1615821470000|2021-03-15 15:17:50|293.3|293.2|293.3|293.2|293.3|293.2|293.3|293.2|811
1615821540000|2021-03-15 15:19:00|293.2|293.1|293.3|293.2|293.3|293.2|293.2|293.1|12630
1615821560000|2021-03-15 15:19:20|293.2|293.1|293.3|293.1|293.3|293.2|293.2|293.1|1133
1615821570000|2021-03-15 15:19:30|293.4|293.2|293.4|293.2|293.5|293.4|293.4|293.2|39757
1615821580000|2021-03-15 15:19:40|293.5|293.3|293.4|293.3|293.5|293.3|293.4|293.3|1150
1615821630000|2021-03-15 15:20:30|293.5|293.4|293.4|293.3|293.5|293.4|293.4|293.3|6695
1615821660000|2021-03-15 15:21:00|293.5|293.4|293.4|293.3|293.5|293.4|293.4|293.3|740
1615821700000|2021-03-15 15:21:40|293.5|293.4|293.4|293.3|293.5|293.4|293.4|293.3|7981
1615821750000|2021-03-15 15:22:30|293.3|293.2|293.4|293.2|293.4|293.3|293.3|293.1|14580
1615821760000|2021-03-15 15:22:40|293.3|293.1|293.4|293.3|293.4|293.3|293.3|293.1|26939
1615821770000|2021-03-15 15:22:50|293.3|293.2|293.3|293.2|293.3|293.2|293.3|293.2|1750
1615821780000|2021-03-15 15:23:00|293.4|293.3|293.4|293.3|293.4|293.3|293.4|293.3|4636
1615821790000|2021-03-15 15:23:10|293.3|293.2|293.4|293.2|293.4|293.3|293.3|293.2|1399
1615821820000|2021-03-15 15:23:40||293.3||293.3||293.3||293.3|104
1615821860000|2021-03-15 15:24:20|293.5||293.4||293.5||293.4||2295
1615821890000|2021-03-15 15:24:50|293.3|293.2|293.4|293.2|293.4|293.2|293.3|293.1|5598
1615821900000|2021-03-15 15:25:00|293.3||293.3||293.3||293.3||800
1615821910000|2021-03-15 15:25:10|293.4||293.3||293.4||293.3||2307
1615821950000|2021-03-15 15:25:50|293.2|293.1|293.2|293.1|293.2|293.1|293.2|293.1|0
1615821960000|2021-03-15 15:26:00|||||||||1167
1615821980000|2021-03-15 15:26:20|293.1|293|293.2|293.1|293.2|293.1|293.1|293|37873
1615821990000|2021-03-15 15:26:30|293.1|293|293.1|293|293.1|293|293.1|293|0
1615822010000|2021-03-15 15:26:50|293|292.9|293.1|292.9|293.1|293|293|292.9|45980
1615822020000|2021-03-15 15:27:00|293|293|293|292.9|293.1|293|293|292.9|7220
1615822040000|2021-03-15 15:27:20|292.9|292.8|293|292.9|293|292.9|292.9|292.8|5729
1615822050000|2021-03-15 15:27:30|292.9|292.8|292.9|292.8|292.9|292.8|292.9|292.8|4615
1615822120000|2021-03-15 15:28:40|292.8|292.6|292.8|292.7|292.9|292.7|292.7|292.6|61063
1615822130000|2021-03-15 15:28:50|292.6|292.6|292.8|292.6|292.8|292.7|292.6|292.5|24715
1615822140000|2021-03-15 15:29:00|292.7||292.8||292.8||292.7||0
1615822150000|2021-03-15 15:29:10||292.7||292.7||292.7||292.7|0
1615822160000|2021-03-15 15:29:20|292.7|292.6|292.6|292.5|292.7|292.6|292.6|292.5|7544
1615822170000|2021-03-15 15:29:30|292.7|292.6|292.3|292.2|292.7|292.6|292.3|292.2|80558
1615822180000|2021-03-15 15:29:40|292.4|292.3|292.4|292.3|292.4|292.3|292.4|292.3|17358
1615822190000|2021-03-15 15:29:50||292.2||292.3||292.3||292.2|3271
1615822200000|2021-03-15 15:30:00|292.5|292.4|292.4|292.3|292.5|292.4|292.4|292.3|9359
1615822210000|2021-03-15 15:30:10||292.2||292.3||292.3||292.2|1702
1615822220000|2021-03-15 15:30:20|292.5|292.4|292.4|292.3|292.5|292.4|292.4|292.3|3838
1615822230000|2021-03-15 15:30:30|292.3|292.2|292.4|292.3|292.4|292.3|292.3|292.2|16142
1615822300000|2021-03-15 15:31:40|292.3|292.2|292.4|292.3|292.4|292.3|292.3|292.2|10119
1615822310000|2021-03-15 15:31:50|292.5|292.4|292.5|292.4|292.5|292.4|292.5|292.4|12539
1615822350000|2021-03-15 15:32:30|||||||||5000
1615822360000|2021-03-15 15:32:40|||||||||1000
1615822380000|2021-03-15 15:33:00|292.4|292.3|292.3|292.2|292.4|292.3|292.3|292.2|12165
1615822390000|2021-03-15 15:33:10|292.4||292.4||292.4||292.4||4378
1615822400000|2021-03-15 15:33:20|292.5|292.3|292.4|292.2|292.5|292.3|292.4|292.2|13935
1615822410000|2021-03-15 15:33:30|292.3|292.1|292.3|292.2|292.3|292.2|292.2|292.1|27365
1615822420000|2021-03-15 15:33:40|292.4|292.1|292.2|292.1|292.4|292.1|292.2|292|23548
1615822430000|2021-03-15 15:33:50|292.1|292|292.1|292|292.1|292|292.1|292|301
1615822440000|2021-03-15 15:34:00|292.2|292.1|292.2|292|292.2|292.1|292|291.8|96061
1615822450000|2021-03-15 15:34:10|292.4|292.1|292.1|292|292.4|292.2|292.1|292|62527
1615822460000|2021-03-15 15:34:20|292|291.9|291.9|291.8|292|291.9|291.8|291.7|7863
1615822470000|2021-03-15 15:34:30|291.8|291.7|291.8|291.7|291.9|291.8|291.8|291.6|44830
1615822480000|2021-03-15 15:34:40||291.6||291.7||291.7||291.6|0
1615822490000|2021-03-15 15:34:50|291.9|291.6|291.7|291.6|291.9|291.6|291.6|291.5|28632
1615822500000|2021-03-15 15:35:00|291.8|291.7|291.7|291.6|291.9|291.7|291.7|291.6|50159
1615822520000|2021-03-15 15:35:20|291.6|291.5|291.6|291.5|291.7|291.5|291.6|291.4|44870
1615822530000|2021-03-15 15:35:30|291.7|291.6|291.7|291.5|291.9|291.7|291.7|291.5|47002
1615822540000|2021-03-15 15:35:40|291.6||291.6||291.7||291.6||9523
1615822550000|2021-03-15 15:35:50|291.5|291.4|291.5|291.4|291.5|291.4|291.5|291.4|1267
1615822560000|2021-03-15 15:36:00|291.6|291.5|291.7|291.5|291.7|291.6|291.6|291.4|38715
1615822570000|2021-03-15 15:36:10|291.8|291.6|291.7|291.6|291.8|291.7|291.7|291.6|28906
1615822580000|2021-03-15 15:36:20|291.9|291.7|291.8|291.7|291.9|291.7|291.8|291.6|20000
1615822590000|2021-03-15 15:36:30|292|291.8|291.9|291.7|292|291.8|291.7|291.6|25143
1615822600000|2021-03-15 15:36:40|292|291.8|291.9|291.8|292|291.9|291.9|291.8|5000
1615822610000|2021-03-15 15:36:50|291.8|291.7|291.7|291.5|291.9|291.7|291.7|291.5|20110
1615822620000|2021-03-15 15:37:00|291.6|291.4|291.6|291.5|291.6|291.5|291.6|291.4|0
1615822630000|2021-03-15 15:37:10|291.5|291.4|291.5|291.4|291.5|291.4|291.5|291.3|28546
1615822650000|2021-03-15 15:37:30|291.4|291.3|291.4|291.3|291.5|291.3|291.4|291.3|1890
1615822660000|2021-03-15 15:37:40|291.5|291.4|291.5|291.4|291.5|291.4|291.5|291.4|3597
1615822670000|2021-03-15 15:37:50||291.3||291.3||291.3||291.3|0
1615822680000|2021-03-15 15:38:00||291.4||291.4||291.4||291.4|0
1615822700000|2021-03-15 15:38:20|||||||||1202
1615822710000|2021-03-15 15:38:30|||||||||500
1615822720000|2021-03-15 15:38:40|291.4|291.3|291.5|291.3|291.5|291.3|291.4|291.3|2000
1615822730000|2021-03-15 15:38:50|291.4|291.4|291.4|291.3|291.4|291.4|291.4|291.2|19561
1615822740000|2021-03-15 15:39:00|291.5|291.4|291.6|291.4|291.6|291.4|291.3|291.1|57143
1615822750000|2021-03-15 15:39:10||291.5||291.5||291.5||291.5|0
1615822770000|2021-03-15 15:39:30|291.5|291.4|291.6|291.4|291.6|291.4|291.5|291.3|17533
1615822780000|2021-03-15 15:39:40|291.5||291.5||291.5||291.5||0
1615822800000|2021-03-15 15:40:00|291.4|291.3|291.4|291.2|291.4|291.3|291.4|291.2|9913
1615822810000|2021-03-15 15:40:10|291.3|291.3|291.4|291.2|291.4|291.3|291.3|291.2|2000
1615822820000|2021-03-15 15:40:20|291.3||291.3||291.3||291.3||2632
1615822840000|2021-03-15 15:40:40||291.1||291.2||291.2||291.1|16261
1615822860000|2021-03-15 15:41:00|291.4|291.1|291.4|291.2|291.4|291.3|291.3|291.1|27111
1615822870000|2021-03-15 15:41:10|291.3||291.3||291.3||291.3||5000
1615822890000|2021-03-15 15:41:30|||||||||5000
1615822920000|2021-03-15 15:42:00|291.4|291.3|291.4|291.3|291.4|291.3|291.3|291.1|23298
1615822940000|2021-03-15 15:42:20|291.5|291.4|291.5|291.4|291.5|291.4|291.5|291.3|4211
1615822950000|2021-03-15 15:42:30|291.6|291.5|291.6|291.5|291.6|291.5|291.5|291.4|5481
1615822960000|2021-03-15 15:42:40|291.5|291.4|291.6|291.4|291.6|291.4|291.5|291.4|2375
1615822980000|2021-03-15 15:43:00|291.5|291.5|291.6|291.4|291.6|291.5|291.5|291.4|2920
1615822990000|2021-03-15 15:43:10|291.7|291.5|291.7|291.6|291.7|291.6|291.7|291.4|4218
1615823020000|2021-03-15 15:43:40|291.6|291.4|291.7|291.5|291.7|291.5|291.6|291.4|70997
1615823030000|2021-03-15 15:43:50||291.6||291.6||291.6||291.6|0
1615823040000|2021-03-15 15:44:00|291.6|291.5|291.6|291.5|291.7|291.5|291.6|291.5|1593
1615823060000|2021-03-15 15:44:20|||||||||987
1615823070000|2021-03-15 15:44:30|291.7|291.6|291.7|291.6|291.7|291.6|291.7|291.6|8503
1615823080000|2021-03-15 15:44:40|291.8|291.7|291.8|291.7|291.8|291.7|291.8|291.6|10835
1615823100000|2021-03-15 15:45:00|291.9|291.8|291.8|291.7|291.9|291.8|291.8|291.7|1766
1615823120000|2021-03-15 15:45:20|291.7|291.6|291.7|291.6|291.8|291.7|291.7|291.6|1729
1615823130000|2021-03-15 15:45:30|291.8|291.5|291.8|291.7|291.8|291.7|291.8|291.5|11255
1615823180000|2021-03-15 15:46:20|291.7|291.6|291.7|291.5|291.7|291.6|291.6|291.5|30725
1615823190000|2021-03-15 15:46:30|291.6||291.6||291.6||291.6||10000
1615823200000|2021-03-15 15:46:40|291.7|291.6|291.7|291.6|291.8|291.7|291.7|291.6|14889
1615823210000|2021-03-15 15:46:50|291.8|291.7|291.7|291.5|291.8|291.7|291.7|291.5|28167
1615823220000|2021-03-15 15:47:00|291.8|291.6|291.8|291.6|291.8|291.7|291.7|291.6|7467
1615823230000|2021-03-15 15:47:10||291.7||291.7||291.7||291.7|0
1615823240000|2021-03-15 15:47:20|291.7|291.6|291.8|291.7|291.8|291.7|291.7|291.6|17814
1615823250000|2021-03-15 15:47:30|291.9|291.6|291.9|291.7|292|291.9|291.8|291.6|36533
1615823260000|2021-03-15 15:47:40|291.8|291.6|291.7|291.6|291.8|291.6|291.7|291.6|0
1615823270000|2021-03-15 15:47:50|291.6|291.5|291.9|291.7|291.9|291.8|291.6|291.5|53416
1615823280000|2021-03-15 15:48:00|291.8|291.6|291.7|291.6|291.8|291.7|291.7|291.6|35748
1615823290000|2021-03-15 15:48:10|291.8|291.7|291.8|291.7|291.8|291.7|291.7|291.7|3686
1615823310000|2021-03-15 15:48:30|291.9||291.9||291.9||291.9||8446
1615823320000|2021-03-15 15:48:40|291.8|291.6|291.6|291.5|291.8|291.7|291.6|291.5|28294
1615823340000|2021-03-15 15:49:00|||||||||10266
1615823370000|2021-03-15 15:49:30|291.7|291.6|291.7|291.6|291.7|291.6|291.7|291.6|11197
1615823380000|2021-03-15 15:49:40|291.8|291.7|291.8|291.7|291.8|291.7|291.8|291.7|1178
1615823390000|2021-03-15 15:49:50|291.9||291.9||291.9||291.9||0
1615823400000|2021-03-15 15:50:00|291.8|291.6|291.6|291.5|291.8|291.6|291.6|291.5|29003
1615823410000|2021-03-15 15:50:10|291.7|291.4|291.6|291.5|291.7|291.5|291.6|291.4|7561
1615823420000|2021-03-15 15:50:20||291.4||291.5||291.5||291.4|26362
1615823430000|2021-03-15 15:50:30|291.7|291.4|291.6|291.5|291.7|291.5|291.6|291.4|24479
1615823440000|2021-03-15 15:50:40|||||||||6741
1615823450000|2021-03-15 15:50:50||291.4||291.5||291.5||291.4|1000
1615823460000|2021-03-15 15:51:00||291.4||291.5||291.5||291.4|17372
1615823470000|2021-03-15 15:51:10|291.7|291.4|291.6|291.5|291.7|291.5|291.6|291.4|30139
1615823480000|2021-03-15 15:51:20||291.4||291.5||291.5||291.4|1501
1615823490000|2021-03-15 15:51:30|291.5|291.4|291.5|291.4|291.5|291.4|291.5|291.4|5
1615823500000|2021-03-15 15:51:40|291.6|291.5|291.5|291.4|291.6|291.5|291.5|291.4|28809
1615823510000|2021-03-15 15:51:50|291.6||291.6||291.6||291.6||0
1615823530000|2021-03-15 15:52:10|291.5||291.5||291.5||291.5||30325
1615823550000|2021-03-15 15:52:30|291.4|291.3|291.5|291.4|291.5|291.4|291.4|291.3|47252
1615823560000|2021-03-15 15:52:40|291.4|291.3|291.5|291.3|291.5|291.3|291.4|291.3|1864
1615823570000|2021-03-15 15:52:50|291.4|291.2|291.3|291.2|291.4|291.2|291.3|291.2|11525
1615823580000|2021-03-15 15:53:00|291.2|291.1|291.2|291.1|291.3|291.2|291.2|291.1|31839
1615823590000|2021-03-15 15:53:10|291.1|291|291.2|291.1|291.2|291.1|291.1|291|13016
1615823600000|2021-03-15 15:53:20|291.1|291|291.1|291|291.1|291|291.1|291|500
1615823620000|2021-03-15 15:53:40|291.2|291.1|291.2|291.1|291.2|291.1|291.1|291|12754
1615823650000|2021-03-15 15:54:10||291||291.1||291.1||291|0
1615823660000|2021-03-15 15:54:20|291.3|291.2|291.3|291.1|291.3|291.2|291.3|291.1|5053
1615823670000|2021-03-15 15:54:30|291.2|291|291.2|291|291.2|291|291.2|291|11646
1615823690000|2021-03-15 15:54:50||291.1||291.1||291.1||291.1|0
1615823760000|2021-03-15 15:56:00|291.3|291.2|291.3|291.1|291.3|291.2|291.3|291.1|3322
1615823770000|2021-03-15 15:56:10|291.2|291|291.2|291.1|291.2|291.1|291.1|291|24903
1615823790000|2021-03-15 15:56:30|||||||||40
1615823820000|2021-03-15 15:57:00|291.1|290.9|291.1|291|291.1|291|291|290.9|51457
1615823860000|2021-03-15 15:57:40|291.2|291.1|291.3|291.2|291.3|291.2|291.2|291.1|19848
1615823900000|2021-03-15 15:58:20|||||||||5000
1615823930000|2021-03-15 15:58:50|291.4|291.3|291.4|291.3|291.5|291.3|291.2|291.1|48865
1615823940000|2021-03-15 15:59:00||291.2||291.2||291.2||291.2|15
1615823950000|2021-03-15 15:59:10|291.5|291.3|291.5|291.4|291.5|291.4|291.5|291.3|18412
1615823960000|2021-03-15 15:59:20|291.6|291.5|291.5|291.4|291.6|291.5|291.5|291.4|5381
1615823970000|2021-03-15 15:59:30|||||||||16095
1615823990000|2021-03-15 15:59:50|291.6|291.5|291.6|291.5|291.7|291.5|291.6|291.4|7596
1615824000000|2021-03-15 16:00:00|291.7|291.6|291.6|291.5|291.7|291.6|291.6|291.5|386
1615824010000|2021-03-15 16:00:10|291.7|291.6|291.7|291.6|291.7|291.6|291.7|291.6|1670
1615824080000|2021-03-15 16:01:20|291.8|291.7|292|291.8|292|291.8|291.7|291.7|9546
1615824100000|2021-03-15 16:01:40||291.9||291.9||291.9||291.9|906
1615824120000|2021-03-15 16:02:00|291.9|291.8|292|291.9|292|291.9|291.9|291.8|26422
1615824140000|2021-03-15 16:02:20|291.9|291.8|291.9|291.8|291.9|291.8|291.9|291.8|12826
1615824210000|2021-03-15 16:03:30|292|291.9|292|291.8|292|291.9|291.9|291.8|13000
1615824230000|2021-03-15 16:03:50||291.9||291.8||291.9||291.8|1200
1615824240000|2021-03-15 16:04:00|291.9||291.9||291.9||291.9||2542
1615824250000|2021-03-15 16:04:10|291.8|291.7|291.8|291.7|291.9|291.8|291.8|291.7|64970
1615824260000|2021-03-15 16:04:20|291.7|291.6|291.7|291.6|291.8|291.7|291.7|291.6|30302
1615824270000|2021-03-15 16:04:30|||||||||781
1615824300000|2021-03-15 16:05:00||291.5||291.5||291.5||291.5|5935
1615824310000|2021-03-15 16:05:10|291.8|291.6|291.8|291.7|291.9|291.8|291.7|291.5|17725
1615824320000|2021-03-15 16:05:20||291.6||291.7||291.7||291.6|0
1615824350000|2021-03-15 16:05:50|291.7|291.6|291.7|291.6|291.8|291.6|291.7|291.6|4171
1615824400000|2021-03-15 16:06:40|291.8|291.7|291.8|291.7|291.8|291.7|291.8|291.7|4599
1615824440000|2021-03-15 16:07:20|291.7|291.6|291.7|291.6|291.8|291.6|291.7|291.5|13082
1615824460000|2021-03-15 16:07:40|291.6|291.5|291.5|291.4|291.6|291.5|291.5|291.4|68528
1615824480000|2021-03-15 16:08:00|291.4|291.3|291.5|291.3|291.5|291.4|291.4|291.3|9615
1615824500000|2021-03-15 16:08:20|291.4|291.4|291.5|291.3|291.5|291.4|291.4|291.3|5209
1615824510000|2021-03-15 16:08:30|291.4|291.2|291.3|291.2|291.4|291.2|291.3|291.2|39573
1615824620000|2021-03-15 16:10:20|291.4|291.3|291.4|291.3|291.4|291.3|291.4|291.2|13301
1615824630000|2021-03-15 16:10:30|291.3|291.2|291.3|291.2|291.4|291.2|291.3|291.2|927
1615824650000|2021-03-15 16:10:50|||||||||2317
1615824670000|2021-03-15 16:11:10|291.4||291.3||291.4||291.3||7877
1615824680000|2021-03-15 16:11:20|291.4|291.3|291.4|291.2|291.4|291.3|291.3|291.2|5286
1615824690000|2021-03-15 16:11:30||291.3||291.3||291.3||291.3|0
1615824700000|2021-03-15 16:11:40|||||||||1
1615824720000|2021-03-15 16:12:00|||||||||906
1615824790000|2021-03-15 16:13:10|291.5|291.2|291.4|291.2|291.5|291.2|291.3|291.1|56428
1615824800000|2021-03-15 16:13:20|291.3||291.3||291.3||291.3||0
1615824820000|2021-03-15 16:13:40|||||||||1087
1615824830000|2021-03-15 16:13:50|||||||||2823
1615824860000|2021-03-15 16:14:20|291.4|291.3|291.3|291.2|291.4|291.3|291.3|291.2|5265
1615824910000|2021-03-15 16:15:10|291.4|291.3|291.3|291.2|291.4|291.3|291.3|291.2|30
1615824940000|2021-03-15 16:15:40|291.4|291.3|291.4|291.3|291.4|291.3|291.4|291.2|112
1615824960000|2021-03-15 16:16:00|291.5|291.4|291.4|291.3|291.5|291.4|291.4|291.3|2909
1615824970000|2021-03-15 16:16:10|||||||||10000
1615825010000|2021-03-15 16:16:50|291.5||291.4||291.5||291.4||3013
1615825040000|2021-03-15 16:17:20|||||||||576
1615825070000|2021-03-15 16:17:50|291.3|291.2|291.4|291.3|291.4|291.3|291.3|291.2|19768
1615825080000|2021-03-15 16:18:00|291.3|291.2|291.4|291.2|291.4|291.2|291.3|291.2|1
1615825110000|2021-03-15 16:18:30||291.3||291.3||291.3||291.3|0
1615825120000|2021-03-15 16:18:40|291.3|291.2|291.3|291.2|291.3|291.2|291.3|291.2|3074
1615825150000|2021-03-15 16:19:10|291.4|291.3|291.4|291.3|291.4|291.3|291.3|291.2|2470
1615825170000|2021-03-15 16:19:30|||||||||10000
1615825180000|2021-03-15 16:19:40|||||||||5103
1615825200000|2021-03-15 16:20:00|291.5||291.4||291.5||291.4||34428
1615825210000|2021-03-15 16:20:10|291.5|291.4|291.3|291.2|291.5|291.4|291.3|291.1|118914
1615825220000|2021-03-15 16:20:20|291.2|291.1|291.2|291.1|291.3|291.2|291.2|291.1|27866
1615825230000|2021-03-15 16:20:30|291.1|291|291.2|291.1|291.2|291.1|291.1|291|6250
1615825240000|2021-03-15 16:20:40|291.3||291.3||291.3||291.3||623
1615825250000|2021-03-15 16:20:50|291.2|291.2|291.2|291.1|291.2|291.2|291.2|291.1|0
1615825270000|2021-03-15 16:21:10|291.3|291.2|291.3|291.2|291.3|291.2|291.3|291.2|37
1615825340000|2021-03-15 16:22:20|291.4|291.3|291.4|291.3|291.4|291.3|291.4|291.2|1869
1615825370000|2021-03-15 16:22:50|291.5||291.5||291.5||291.4||9083
1615825380000|2021-03-15 16:23:00|291.4|291.4|291.5|291.3|291.5|291.4|291.4|291.3|3082
1615825390000|2021-03-15 16:23:10|291.6|291.4|291.5|291.4|291.6|291.4|291.5|291.4|11717
1615825400000|2021-03-15 16:23:20|291.4|291.3|291.5|291.3|291.5|291.3|291.4|291.3|4085
1615825410000|2021-03-15 16:23:30|291.4||291.4||291.4||291.4||0
1615825420000|2021-03-15 16:23:40|291.3|291.2|291.4|291.3|291.4|291.3|291.3|291.2|18742
1615825440000|2021-03-15 16:24:00|291.3|291.2|291.4|291.3|291.4|291.3|291.3|291.2|11478
1615825460000|2021-03-15 16:24:20|291.5||291.4||291.5||291.4||2470
1615825480000|2021-03-15 16:24:40|291.5|291.4|291.4|291.3|291.5|291.4|291.4|291.3|997
1615825500000|2021-03-15 16:25:00|||||||||1837
1615825510000|2021-03-15 16:25:10|291.3|291.2|291.3|291.2|291.4|291.3|291.3|291.2|4280
1615825520000|2021-03-15 16:25:20|291.4|291.3|291.4|291.2|291.4|291.3|291.3|291.2|5931
1615825530000|2021-03-15 16:25:30|291.3|291.3|291.4|291.3|291.4|291.3|291.3|291.2|8227
1615825540000|2021-03-15 16:25:40|||||||||6260
1615825550000|2021-03-15 16:25:50|291.5||291.4||291.5||291.4||0
1615825590000|2021-03-15 16:26:30|291.5|291.4|291.5|291.4|291.6|291.4|291.5|291.4|2612
1615825600000|2021-03-15 16:26:40|291.4|291.3|291.3|291.2|291.4|291.3|291.3|291.2|30595
1615825610000|2021-03-15 16:26:50|||||||||681
1615825620000|2021-03-15 16:27:00|||||||||1024
1615825640000|2021-03-15 16:27:20|291.4|291.3|291.3|291.2|291.4|291.3|291.3|291.2|7612
1615825650000|2021-03-15 16:27:30|291.4|291.3|291.4|291.3|291.4|291.3|291.4|291.2|1925
1615825660000|2021-03-15 16:27:40|291.3|291.1|291.4|291.3|291.4|291.3|291.3|291.1|17388
1615825680000|2021-03-15 16:28:00|291.3|291.2|291.4|291.2|291.4|291.2|291.3|291.2|3247
1615825700000|2021-03-15 16:28:20||291.3||291.2||291.3||291.2|1202
1615825720000|2021-03-15 16:28:40|||||||||2000
1615825740000|2021-03-15 16:29:00|291.3||291.3||291.3||291.3||0
1615825750000|2021-03-15 16:29:10|291.4||291.4||291.4||291.3||5012
1615825760000|2021-03-15 16:29:20|291.3||291.3||291.3||291.3||0
1615825770000|2021-03-15 16:29:30|291.4||291.3||291.4||291.3||4783
1615825780000|2021-03-15 16:29:40|291.4||291.4||291.4||291.4||10916
1615825790000|2021-03-15 16:29:50|||||||||2145
1615881610000|2021-03-16 08:00:10|293.2|292.9|292|291.6|293.2|292.9|291.9|291.5|81026
1615881620000|2021-03-16 08:00:20|291.9|291.5|292.6|292.2|292.8|292.2|291.8|291.5|34753
1615881630000|2021-03-16 08:00:30|292.5|292|292|291.6|292.5|292|292|291.6|4242
1615881640000|2021-03-16 08:00:40|291.9|291.5|291.9|291.6|292|291.6|291.8|291.5|0
1615881650000|2021-03-16 08:00:50|291.8|291.5|291.9|291.6|292|291.6|291.8|291.5|2854
1615881660000|2021-03-16 08:01:00|291.8|291.5|291.9|291.6|292|291.6|291.8|291.5|200
1615881670000|2021-03-16 08:01:10|292|291.7|292|291.6|292.1|291.9|291.9|291.6|4758
1615881680000|2021-03-16 08:01:20|292.1|291.8|292.1|291.7|292.5|292|292|291.6|8377
1615881690000|2021-03-16 08:01:30|292.2||292.2||292.2||292.2||0
1615881710000|2021-03-16 08:01:50|292.1||292.1||292.1||292.1||0
1615881720000|2021-03-16 08:02:00|292|291.8|292.1|291.9|292.1|291.9|292|291.7|9691
1615881740000|2021-03-16 08:02:20|292|291.7|291.9|291.6|292.1|291.7|291.9|291.6|333
1615881750000|2021-03-16 08:02:30|291.8|291.5|291.9|291.5|291.9|291.6|291.8|291.5|0
1615881760000|2021-03-16 08:02:40||291.6||291.5||291.6||291.5|500
1615881770000|2021-03-16 08:02:50|291.8|291.6|291.6|291.3|291.8|291.6|291.6|291.3|4971
1615881780000|2021-03-16 08:03:00|291.5||291.5||291.5||291.5||0
1615881790000|2021-03-16 08:03:10|291.4|291.2|291.7|291.4|291.8|291.4|291.4|291.2|10452
1615881810000|2021-03-16 08:03:30|291.8|291.5|291.5|291.3|291.8|291.5|291.5|291.3|401
1615881820000|2021-03-16 08:03:40|291.4|291.2|291.4|291.1|291.5|291.2|291.4|291.1|290
1615881850000|2021-03-16 08:04:10|291.3||291.3||291.3||291.3||0
1615881860000|2021-03-16 08:04:20|291.2|291|291.3|290.9|291.3|291.1|291.1|290.8|22846
1615881870000|2021-03-16 08:04:30|291.2|291|291.2|290.9|291.2|291|291.2|290.9|0
1615881880000|2021-03-16 08:04:40|291.1||291.1||291.1||291.1||0
1615881890000|2021-03-16 08:04:50|291.2|291|291.2|290.9|291.3|291|291.2|290.9|9638
1615881900000|2021-03-16 08:05:00|291.3|291|291.3|291.1|291.3|291.1|291.2|290.9|6717
1615881910000|2021-03-16 08:05:10|291.5|291.2|291.5|291.2|291.6|291.2|291.4|291.2|4510
1615881920000|2021-03-16 08:05:20|291.4|291.3|291.4|291.2|291.6|291.3|291.4|291.1|15911
1615881930000|2021-03-16 08:05:30|291.3|291.1|291.4|291.2|291.4|291.2|291.3|291.1|2000
1615881940000|2021-03-16 08:05:40|291.3|291.1|291.3|291.1|291.4|291.1|291.3|291.1|13436
1615881950000|2021-03-16 08:05:50|291.4|291|291.2|290.9|291.4|291.1|291.2|290.9|1137
1615881960000|2021-03-16 08:06:00|291.1|291|291.1|290.8|291.2|291|291|290.8|4466
1615881970000|2021-03-16 08:06:10|291|290.9|291|290.8|291.1|290.9|290.9|290.8|4778
1615881980000|2021-03-16 08:06:20|291.1|290.9|291.1|290.9|291.1|290.9|291.1|290.8|10092
1615881990000|2021-03-16 08:06:30|291||291||291.2||291||6091
1615882000000|2021-03-16 08:06:40||290.8||290.9||290.9||290.8|3844
1615882010000|2021-03-16 08:06:50||290.8||290.8||290.8||290.8|0
1615882020000|2021-03-16 08:07:00||290.9||290.9||290.9||290.9|0
1615882030000|2021-03-16 08:07:10|290.9|290.8|290.9|290.6|290.9|290.8|290.9|290.6|1262
1615882040000|2021-03-16 08:07:20|291|290.7|290.9|290.6|291|290.7|290.9|290.6|2293
1615882050000|2021-03-16 08:07:30|290.8|290.5|290.6|290.5|290.8|290.5|290.6|290.5|8364
1615882090000|2021-03-16 08:08:10|290.7|290.4|291|290.7|291|290.8|290.6|290.4|21997
1615882100000|2021-03-16 08:08:20|290.9|290.6|290.8|290.5|290.9|290.6|290.8|290.5|2913
1615882110000|2021-03-16 08:08:30||290.6||290.6||290.6||290.6|0
1615882120000|2021-03-16 08:08:40|290.9|290.7|290.8|290.7|290.9|290.7|290.8|290.7|1895
1615882140000|2021-03-16 08:09:00|290.7|290.6|290.7|290.4|290.7|290.6|290.6|290.4|4371
1615882150000|2021-03-16 08:09:10|290.6||290.7||290.7||290.6||0
1615882160000|2021-03-16 08:09:20|290.6|290.6|290.6|290.4|290.7|290.6|290.6|290.4|3000
1615882180000|2021-03-16 08:09:40|290.5|290.3|290.5|290.3|290.5|290.4|290.5|290.2|1001
1615882190000|2021-03-16 08:09:50|290.4|290.1|290.1|289.8|290.4|290.1|290.1|289.8|266578
1615882200000|2021-03-16 08:10:00|290|289.9|290|289.8|290.1|290|289.7|289.6|76512
1615882210000|2021-03-16 08:10:10|289.9|289.7|290.2|289.9|290.3|290.1|289.9|289.7|53591
1615882220000|2021-03-16 08:10:20|290.1|289.8|290|289.7|290.1|289.8|290|289.7|34880
1615882230000|2021-03-16 08:10:30|289.9|289.8|289.9|289.8|290|289.9|289.8|289.8|6501
1615882240000|2021-03-16 08:10:40|290|289.9|290.1|289.9|290.1|289.9|290|289.9|13641
1615882260000|2021-03-16 08:11:00|290.2|290|290.6|290.4|290.7|290.4|290.2|290|3844
1615882280000|2021-03-16 08:11:20|290.5|290.3|290.2|289.9|290.6|290.3|290.2|289.9|3046
1615882290000|2021-03-16 08:11:30|290.1||290.1||290.1||290.1||0
1615882300000|2021-03-16 08:11:40|290|289.8|290|289.8|290|289.8|290|289.7|0
1615882310000|2021-03-16 08:11:50|290.1|289.9|290.2|290|290.2|290|290.1|289.9|6332
1615882330000|2021-03-16 08:12:10|290.3||290.2||290.3||290.2||5195
1615882340000|2021-03-16 08:12:20|290.3||290.3||290.3||290.3||0
1615882350000|2021-03-16 08:12:30|290.4||290.3||290.4||290.3||0
1615882360000|2021-03-16 08:12:40|290.2||290.2||290.2||290.2||0
1615882380000|2021-03-16 08:13:00|290.3|290.2|290.4|290.2|290.5|290.3|290.3|290.2|0
1615882390000|2021-03-16 08:13:10|290.5|290.3|290.7|290.5|290.7|290.5|290.5|290.3|7458
1615882410000|2021-03-16 08:13:30|290.8|290.6|290.8|290.5|290.8|290.7|290.7|290.5|2752
1615882430000|2021-03-16 08:13:50|290.7|290.4|290.9|290.8|290.9|290.8|290.7|290.4|50118
1615882440000|2021-03-16 08:14:00|291|290.9|290.9|290.8|291.1|290.9|290.9|290.8|11540
1615882460000|2021-03-16 08:14:20||290.7||290.8||290.8||290.7|6700
1615882470000|2021-03-16 08:14:30||290.7||290.8||290.8||290.7|4065
1615882480000|2021-03-16 08:14:40||290.7||290.8||290.8||290.7|0
1615882500000|2021-03-16 08:15:00|290.8|290.7|290.8|290.5|290.8|290.8|290.7|290.5|5281
1615882520000|2021-03-16 08:15:20|290.7|290.4|290.5|290.3|290.7|290.4|290.5|290.3|8327
1615882530000|2021-03-16 08:15:30|290.4|290.2|290.3|290.2|290.4|290.2|290.3|290.2|689
1615882550000|2021-03-16 08:15:50|290.2|290.1|290.2|290|290.2|290.1|290.2|290|5748
1615882570000|2021-03-16 08:16:10|290.1|290.1|290.1|289.9|290.2|290.1|290.1|289.9|28892
1615882580000|2021-03-16 08:16:20|290|289.8|290|289.8|290.1|289.8|290|289.8|2227
1615882590000|2021-03-16 08:16:30|289.9|289.7|289.9|289.8|289.9|289.8|289.9|289.7|13087
1615882600000|2021-03-16 08:16:40|290|289.9|290.2|290.1|290.2|290.1|290|289.9|11162
1615882610000|2021-03-16 08:16:50|290.3|290|290.3|290.1|290.3|290.1|290.3|290|0
1615882620000|2021-03-16 08:17:00|290.2|290|290.2|290|290.2|290|290.1|290|5858
1615882630000|2021-03-16 08:17:10|290.3|290.1|290.3|290.1|290.3|290.1|290.3|290.1|227
1615882680000|2021-03-16 08:18:00||290.2||290.2||290.2||290.2|0
1615882690000|2021-03-16 08:18:10|290.4|290.3|290.7|290.5|290.7|290.6|290.4|290.3|23581
1615882700000|2021-03-16 08:18:20|290.6|290.6|290.8|290.6|290.8|290.7|290.6|290.6|3443
1615882710000|2021-03-16 08:18:30|290.7|290.7|290.9|290.7|290.9|290.7|290.7|290.6|1410
1615882730000|2021-03-16 08:18:50|290.8|290.6|290.8|290.6|290.8|290.6|290.8|290.6|3339
1615882740000|2021-03-16 08:19:00|290.7|290.5|290.7|290.5|290.7|290.5|290.6|290.5|4251
1615882750000|2021-03-16 08:19:10|290.8|290.6|290.8|290.6|290.8|290.6|290.8|290.6|380
1615882760000|2021-03-16 08:19:20||290.7||290.6||290.7||290.6|6504
1615882770000|2021-03-16 08:19:30|290.9|290.7|290.9|290.7|290.9|290.7|290.8|290.7|5277
1615882780000|2021-03-16 08:19:40|291|290.8|291|290.9|291|290.9|291|290.8|3993
1615882790000|2021-03-16 08:19:50|291.1||291.1||291.1||291.1||2168
1615882800000|2021-03-16 08:20:00|291|290.8|291|290.8|291|290.9|290.9|290.8|39775
1615882810000|2021-03-16 08:20:10||290.9||290.8||290.9||290.8|0
1615882830000|2021-03-16 08:20:30||290.9||290.9||290.9||290.9|0
1615882850000|2021-03-16 08:20:50|290.9|290.8|290.8|290.6|291|290.8|290.8|290.6|7483
1615882860000|2021-03-16 08:21:00|290.9|290.7|291|290.9|291|290.9|290.9|290.7|820
1615882870000|2021-03-16 08:21:10|290.9|290.8|290.9|290.7|290.9|290.8|290.9|290.7|2200
1615882880000|2021-03-16 08:21:20||290.8||290.8||290.8||290.8|717
1615882890000|2021-03-16 08:21:30|291||290.9||291||290.9||0
1615882910000|2021-03-16 08:21:50|291|290.9|291|290.9|291.1|291|291|290.9|2402
1615882920000|2021-03-16 08:22:00|291.1|291|291.2|291|291.2|291|291.1|290.9|1642
1615882930000|2021-03-16 08:22:10|291.1||291.1||291.1||291.1||2000
1615882940000|2021-03-16 08:22:20|291.2|291.1|291.2|291.1|291.2|291.1|291.2|291|0
1615882950000|2021-03-16 08:22:30||291||291||291||291|0
1615882960000|2021-03-16 08:22:40|291.1|290.9|291.1|290.9|291.1|291|291|290.9|18124
1615882990000|2021-03-16 08:23:10||291||291||291||291|59
1615883000000|2021-03-16 08:23:20||290.9||290.9||290.9||290.9|154
1615883010000|2021-03-16 08:23:30||291||291||291||291|0
1615883020000|2021-03-16 08:23:40|291.2|291.1|291.2|291|291.2|291.1|291.2|291|5957
1615883040000|2021-03-16 08:24:00|291.3|291.1|291.3|291.1|291.3|291.1|291.3|291.1|3648
1615883050000|2021-03-16 08:24:10|291.2||291.3||291.3||291.2||0
1615883070000|2021-03-16 08:24:30|291.4|291.2|291.3|291.2|291.4|291.2|291.3|291.1|0
1615883080000|2021-03-16 08:24:40|291.2|291.1|291.3|291.1|291.3|291.1|291.2|291.1|3334
1615883090000|2021-03-16 08:24:50|291.2||291.2||291.2||291.2||0
1615883110000|2021-03-16 08:25:10|291.3|291.2|291.2|291.1|291.3|291.2|291.2|291.1|3527
1615883130000|2021-03-16 08:25:30|291.1|291|291.1|291|291.2|291|291.1|291|5750
1615883170000|2021-03-16 08:26:10|291|290.9|291|290.8|291|290.9|291|290.8|10168
1615883180000|2021-03-16 08:26:20||290.9||290.9||290.9||290.9|0
1615883210000|2021-03-16 08:26:50|291.1|291|291|290.9|291.2|291|291|290.9|6405
1615883230000|2021-03-16 08:27:10|290.9|290.8|290.9|290.8|290.9|290.8|290.8|290.7|13277
1615883260000|2021-03-16 08:27:40|290.8|290.7|290.9|290.7|290.9|290.7|290.8|290.7|3543
1615883300000|2021-03-16 08:28:20|291|290.8|290.9|290.8|291|290.9|290.9|290.7|8398
1615883320000|2021-03-16 08:28:40|290.8|290.7|290.8|290.7|290.8|290.7|290.8|290.7|2521
1615883330000|2021-03-16 08:28:50|290.7|290.6|290.7|290.5|290.7|290.6|290.7|290.5|11543
1615883340000|2021-03-16 08:29:00|290.6||290.6||290.6||290.6||0
1615883350000|2021-03-16 08:29:10|290.5|290.4|290.5|290.3|290.5|290.4|290.5|290.3|4024
1615883360000|2021-03-16 08:29:20|290.4|290.4|290.5|290.3|290.5|290.4|290.4|290.3|6352
1615883370000|2021-03-16 08:29:30||290.4||290.3||290.4||290.3|0
1615883380000|2021-03-16 08:29:40|290.4|290.4|290.5|290.3|290.5|290.4|290.4|290.3|330
1615883390000|2021-03-16 08:29:50|290.4||290.4||290.4||290.4||0
1615883400000|2021-03-16 08:30:00|290.5|290.4|290.5|290.4|290.5|290.4|290.4|290.3|7250
1615883410000|2021-03-16 08:30:10|290.4|290.3|290.5|290.3|290.5|290.3|290.4|290.3|11053
1615883460000|2021-03-16 08:31:00|290.4|290.2|290.7|290.5|290.7|290.6|290.4|290.2|25442
1615883470000|2021-03-16 08:31:10|290.8|290.6|290.7|290.5|290.8|290.7|290.7|290.5|4888
1615883480000|2021-03-16 08:31:20|290.6|290.6|290.8|290.6|290.8|290.6|290.6|290.5|1344
1615883490000|2021-03-16 08:31:30|290.7|290.5|290.7|290.6|290.7|290.6|290.7|290.5|0
1615883500000|2021-03-16 08:31:40|290.8|290.7|290.6|290.4|290.8|290.7|290.6|290.4|31897
1615883510000|2021-03-16 08:31:50|290.5|290.3|290.6|290.4|290.6|290.5|290.5|290.3|18131
1615883520000|2021-03-16 08:32:00||290.5||290.4||290.5||290.4|1914
1615883530000|2021-03-16 08:32:10|290.5|290.5|290.6|290.4|290.6|290.5|290.5|290.4|3116
1615883550000|2021-03-16 08:32:30|||||||||150
1615883560000|2021-03-16 08:32:40||290.5||290.4||290.5||290.4|1469
1615883570000|2021-03-16 08:32:50|290.5|290.5|290.6|290.4|290.6|290.5|290.5|290.4|8655
1615883580000|2021-03-16 08:33:00|290.5||290.6||290.6||290.5||1860
1615883590000|2021-03-16 08:33:10|290.5|290.3|290.5|290.3|290.5|290.4|290.4|290.2|3299
1615883610000|2021-03-16 08:33:30||290.4||290.3||290.4||290.3|4250
1615883620000|2021-03-16 08:33:40|290.4|290.2|290.5|290.4|290.5|290.4|290.4|290.2|4432
1615883700000|2021-03-16 08:35:00|||||||||400
1615883720000|2021-03-16 08:35:20|290.4|290.3|290.4|290.3|290.4|290.3|290.4|290.3|7965
1615883740000|2021-03-16 08:35:40|290.5|290.4|290.3|290.2|290.5|290.4|290.3|290.2|10730
1615883760000|2021-03-16 08:36:00|290.2|290.1|290.3|290.2|290.4|290.3|290.2|290.1|48313
1615883780000|2021-03-16 08:36:20|290.4|290.3|290.4|290.2|290.4|290.3|290.4|290.2|2549
1615883790000|2021-03-16 08:36:30|290.5|290.3|290.5|290.3|290.5|290.4|290.5|290.3|2164
1615883800000|2021-03-16 08:36:40|290.4||290.4||290.4||290.4||0
1615883810000|2021-03-16 08:36:50|290.5|290.4|290.4|290.3|290.5|290.4|290.4|290.3|9824
1615883860000|2021-03-16 08:37:40|290.5|290.4|290.6|290.5|290.7|290.6|290.5|290.4|16415
1615883870000|2021-03-16 08:37:50|290.7|290.4|290.6|290.4|290.7|290.4|290.5|290.4|10779
1615883890000|2021-03-16 08:38:10|290.5|290.3|290.4|290.3|290.5|290.3|290.4|290.3|5059
1615883900000|2021-03-16 08:38:20|290.3|290.2|290.3|290.2|290.3|290.2|290.3|290.2|6019
1615883910000|2021-03-16 08:38:30|290.2|290.1|290.3|290.2|290.4|290.2|290.2|290.1|25865
1615883920000|2021-03-16 08:38:40|290.4|290.3|290.4|290.2|290.4|290.3|290.4|290.2|0
1615883930000|2021-03-16 08:38:50||290.3||290.2||290.3||290.2|784
1615883940000|2021-03-16 08:39:00|290.3|290.3|290.3|290.2|290.4|290.3|290.3|290.2|3210
1615883960000|2021-03-16 08:39:20|290.4|290.3|290.4|290.3|290.4|290.3|290.4|290.2|5245
1615883970000|2021-03-16 08:39:30|290.5|290.4|290.4|290.3|290.5|290.4|290.4|290.3|13793
1615884000000|2021-03-16 08:40:00|290.3|290.2|290.2|290|290.3|290.2|290.2|290|8298
1615884010000|2021-03-16 08:40:10||290.1||290||290.1||290|0
1615884020000|2021-03-16 08:40:20||290.1||290.1||290.1||290.1|0
1615884070000|2021-03-16 08:41:10|290.1|290|289.9|289.8|290.2|290|289.9|289.8|44878
1615884080000|2021-03-16 08:41:20|289.8|289.7|289.9|289.7|289.9|289.7|289.8|289.7|16704
1615884090000|2021-03-16 08:41:30||289.8||289.8||289.8||289.8|0
1615884100000|2021-03-16 08:41:40|289.8|289.7|289.9|289.7|289.9|289.8|289.8|289.7|10410
1615884110000|2021-03-16 08:41:50||289.8||289.8||289.8||289.8|0
1615884120000|2021-03-16 08:42:00|290|289.9|290|289.9|290|289.9|289.9|289.8|13199
1615884140000|2021-03-16 08:42:20|290.1|290|290|289.9|290.1|290|289.8|289.7|226281
1615884150000|2021-03-16 08:42:30|289.9|289.8|290|289.8|290|289.9|289.9|289.8|5248
1615884160000|2021-03-16 08:42:40|289.9|289.7|289.7|289.6|290|289.7|289.7|289.5|29584
1615884170000|2021-03-16 08:42:50|289.8|289.7|289.9|289.8|289.9|289.8|289.8|289.7|6042
1615884180000|2021-03-16 08:43:00|289.8|289.7|289.8|289.6|289.9|289.7|289.8|289.6|19429
1615884190000|2021-03-16 08:43:10|289.9|289.7|289.9|289.7|289.9|289.7|289.9|289.7|2000
1615884200000|2021-03-16 08:43:20|289.8||289.8||289.9||289.8||3228
1615884210000|2021-03-16 08:43:30|289.7|289.6|289.8|289.6|289.8|289.6|289.7|289.6|3721
1615884220000|2021-03-16 08:43:40|289.7||289.7||289.7||289.7||0
1615884230000|2021-03-16 08:43:50|289.6|289.5|289.7|289.5|289.7|289.5|289.6|289.5|6612
1615884240000|2021-03-16 08:44:00|289.6||289.6||289.6||289.6||0
1615884250000|2021-03-16 08:44:10|||||||||197
1615884260000|2021-03-16 08:44:20|289.7|289.6|289.7|289.6|289.7|289.6|289.7|289.5|7992
1615884270000|2021-03-16 08:44:30|289.6|289.5|289.7|289.5|289.7|289.5|289.6|289.5|3702
1615884280000|2021-03-16 08:44:40|289.6|289.4|289.6|289.4|289.7|289.5|289.6|289.4|57934
1615884290000|2021-03-16 08:44:50|289.7|289.5|289.7|289.5|289.7|289.6|289.6|289.4|8912
1615884300000|2021-03-16 08:45:00|289.8|289.6|289.7|289.6|289.8|289.6|289.7|289.6|4314
1615884310000|2021-03-16 08:45:10|289.6|289.5|289.6|289.4|289.7|289.5|289.6|289.4|16350
1615884320000|2021-03-16 08:45:20|289.5||289.5||289.6||289.5||4195
1615884330000|2021-03-16 08:45:30|289.6|289.5|289.6|289.4|289.6|289.5|289.5|289.3|16861
1615884340000|2021-03-16 08:45:40|289.5||289.6||289.6||289.5||2166
1615884350000|2021-03-16 08:45:50|289.5|289.3|289.5|289.3|289.5|289.3|289.4|289.3|4355
1615884390000|2021-03-16 08:46:30|||||||||2000
1615884420000|2021-03-16 08:47:00|289.6|289.4|289.5|289.3|289.7|289.6|289.4|289.3|43769
1615884430000|2021-03-16 08:47:10|289.4||289.5||289.5||289.4||30000
1615884440000|2021-03-16 08:47:20|289.4||289.4||289.5||289.4||0
1615884450000|2021-03-16 08:47:30|289.5|289.4|289.5|289.4|289.6|289.5|289.5|289.4|19712
1615884460000|2021-03-16 08:47:40|289.4|289.3|289.4|289.2|289.4|289.3|289.2|289.1|63107
1615884480000|2021-03-16 08:48:00|289.3|289.1|289.3|289.1|289.3|289.1|289.2|289.1|9597
1615884500000|2021-03-16 08:48:20|289.2|289.2|289.3|289.1|289.3|289.2|289.2|289.1|3586
1615884510000|2021-03-16 08:48:30|289.4|289.2|289.3|289.1|289.4|289.3|289.2|289.1|43665
1615884520000|2021-03-16 08:48:40|289.2|289|289.2|289|289.2|289.1|289.2|289|18331
1615884530000|2021-03-16 08:48:50|289.1|288.9|289.1|289|289.2|289|289|288.9|94228
1615884540000|2021-03-16 08:49:00|289.2|289.1|289.1|289|289.2|289.1|289.1|289|10606
1615884550000|2021-03-16 08:49:10|289.2|289.1|289.2|289.1|289.2|289.1|289.1|289|11838
1615884560000|2021-03-16 08:49:20|289.1|289|289.2|289|289.2|289.1|289.1|289|3379
1615884570000|2021-03-16 08:49:30|289.1||289.2||289.2||289.1||539
1615884580000|2021-03-16 08:49:40|289.1||289.1||289.1||289.1||9880
1615884590000|2021-03-16 08:49:50|289|288.9|288.7|288.5|289.1|288.9|288.6|288.4|49101
1615884610000|2021-03-16 08:50:10|288.6|288.6|288.7|288.5|288.7|288.6|288.6|288.5|9233
1615884620000|2021-03-16 08:50:20|288.8|288.6|288.7|288.6|288.8|288.7|288.6|288.5|24193
1615884630000|2021-03-16 08:50:30|288.8|288.5|288.8|288.6|288.8|288.7|288.8|288.5|4875
1615884650000|2021-03-16 08:50:50|288.9|288.7|289|288.8|289|288.9|288.8|288.7|7346
1615884660000|2021-03-16 08:51:00|288.9|288.7|289|288.8|289|288.9|288.8|288.7|15795
1615884670000|2021-03-16 08:51:10|288.9|288.7|288.7|288.5|288.9|288.7|288.7|288.5|63451
1615884680000|2021-03-16 08:51:20|288.8|288.6|288.7|288.6|288.8|288.7|288.7|288.5|4888
1615884690000|2021-03-16 08:51:30|288.8|288.7|288.7|288.5|288.8|288.7|288.7|288.5|8150
1615884720000|2021-03-16 08:52:00|288.6|288.6|288.6|288.5|288.7|288.6|288.6|288.5|15946
1615884730000|2021-03-16 08:52:10|||||||||92
1615884740000|2021-03-16 08:52:20|288.7|288.6|288.7|288.6|288.7|288.6|288.7|288.5|1640
1615884750000|2021-03-16 08:52:30||288.5||288.6||288.6||288.5|0
1615884760000|2021-03-16 08:52:40||288.5||288.5||288.5||288.5|0
1615884770000|2021-03-16 08:52:50||288.6||288.5||288.6||288.5|500
1615884780000|2021-03-16 08:53:00|288.8|288.6|288.9|288.8|289|288.9|288.8|288.6|48994
1615884790000|2021-03-16 08:53:10|289|288.9|288.9|288.8|289|288.9|288.9|288.8|973
1615884810000|2021-03-16 08:53:30|288.8|288.7|288.7|288.6|288.9|288.7|288.7|288.6|28748
1615884820000|2021-03-16 08:53:40||288.5||288.5||288.5||288.5|1000
1615884830000|2021-03-16 08:53:50|288.6|288.4|288.6|288.5|288.6|288.5|288.5|288.4|10787
1615884840000|2021-03-16 08:54:00|288.5|288.4|288.6|288.4|288.6|288.5|288.5|288.3|8524
1615884850000|2021-03-16 08:54:10|288.7|288.5|288.7|288.5|288.7|288.6|288.7|288.5|2196
1615884860000|2021-03-16 08:54:20|288.6||288.6||288.6||288.6||0
1615884870000|2021-03-16 08:54:30|288.7|288.6|288.7|288.5|288.7|288.6|288.7|288.5|1582
1615884890000|2021-03-16 08:54:50|288.8|288.6|288.8|288.6|288.9|288.8|288.8|288.5|13783
1615884900000|2021-03-16 08:55:00|288.7|288.5|288.6|288.5|288.7|288.6|288.6|288.5|12320
1615884910000|2021-03-16 08:55:10||288.4||288.4||288.4||288.4|1233
1615884920000|2021-03-16 08:55:20|288.7|288.5|288.7|288.5|288.7|288.6|288.7|288.5|7863
1615884930000|2021-03-16 08:55:30|288.6||288.6||288.6||288.6||0
1615884940000|2021-03-16 08:55:40|288.7|288.4|288.5|288.4|288.7|288.5|288.5|288.4|45171
1615884950000|2021-03-16 08:55:50|||||||||500
1615884960000|2021-03-16 08:56:00||288.3||288.3||288.3||288.3|7234
1615884990000|2021-03-16 08:56:30|288.4|288.1|288.2|288|288.4|288.2|288.1|288|39916
1615885000000|2021-03-16 08:56:40|288.1|288.1|288.1|288|288.2|288.1|288.1|288|5140
1615885020000|2021-03-16 08:57:00|288.2|288.1|288.1|287.9|288.2|288.1|288.1|287.9|45830
1615885030000|2021-03-16 08:57:10|288.2|288|288.2|288.1|288.2|288.1|288.1|288|9807
1615885040000|2021-03-16 08:57:20|288.1|288|288.1|288|288.2|288.1|288.1|288|21470
1615885070000|2021-03-16 08:57:50|288|287.9|287.9|287.8|288|287.9|287.9|287.8|12702
1615885100000|2021-03-16 08:58:20|287.8|287.7|287.7|287.6|287.9|287.7|287.7|287.5|80154
1615885110000|2021-03-16 08:58:30|287.8|287.7|287.8|287.6|287.8|287.7|287.8|287.6|8637
1615885140000|2021-03-16 08:59:00|287.7|287.7|288|287.8|288|287.8|287.7|287.7|7040
1615885150000|2021-03-16 08:59:10|287.9|287.7|287.8|287.7|287.9|287.8|287.8|287.7|7703
1615885160000|2021-03-16 08:59:20|287.7|287.6|287.8|287.6|287.8|287.6|287.7|287.6|1404
1615885180000|2021-03-16 08:59:40|287.7||287.8||287.8||287.7||1217
1615885190000|2021-03-16 08:59:50|287.7|287.5|287.7|287.5|287.7|287.6|287.7|287.5|4767
1615885200000|2021-03-16 09:00:00|287.6|287.6|287.6|287.5|287.7|287.6|287.6|287.5|1600
1615885210000|2021-03-16 09:00:10|287.5|287.4|287.5|287.4|287.6|287.5|287.5|287.4|36002
1615885220000|2021-03-16 09:00:20|287.6|287.3|287.5|287.4|287.6|287.5|287.4|287.3|28444
1615885230000|2021-03-16 09:00:30|287.4|287.3|287.5|287.3|287.5|287.4|287.4|287.3|10570
1615885240000|2021-03-16 09:00:40|287.4|287.4|287.5|287.4|287.6|287.5|287.4|287.3|17337
1615885250000|2021-03-16 09:00:50|287.4|287.3|287.4|287.3|287.4|287.3|287.4|287.3|8541
1615885260000|2021-03-16 09:01:00|287.5|287.4|287.5|287.4|287.5|287.4|287.5|287.3|5061
1615885290000|2021-03-16 09:01:30|287.6|287.5|287.1|286.9|287.6|287.5|287.1|286.9|344169
1615885300000|2021-03-16 09:01:40|287.2|287|287.5|287.4|287.5|287.4|287.2|287|62672
1615885310000|2021-03-16 09:01:50|287.6|287.5|287.7|287.5|287.8|287.6|287.5|287.4|31702
1615885320000|2021-03-16 09:02:00|287.6|287.6|287.7|287.5|287.8|287.6|287.6|287.5|214
1615885330000|2021-03-16 09:02:10|287.6|287.4|287.6|287.5|287.6|287.5|287.5|287.4|9537
1615885350000|2021-03-16 09:02:30|287.7|287.6|287.5|287.4|287.7|287.6|287.5|287.4|30057
1615885360000|2021-03-16 09:02:40|287.6|287.5|287.3|287.2|287.6|287.5|287.3|287.2|117470
1615885370000|2021-03-16 09:02:50|287.4|287.3|287.5|287.4|287.6|287.4|287.3|287.2|11173
1615885380000|2021-03-16 09:03:00||287.3||287.4||287.4||287.3|32020
1615885390000|2021-03-16 09:03:10|287.6|287.5|287.7|287.5|287.8|287.6|287.6|287.5|15316
1615885400000|2021-03-16 09:03:20|287.6|287.6|287.6|287.5|287.7|287.6|287.6|287.4|10221
1615885420000|2021-03-16 09:03:40|287.7|287.6|287.9|287.8|288|287.8|287.7|287.5|29096
1615885430000|2021-03-16 09:03:50|288|287.7|287.9|287.7|288|287.7|287.9|287.7|0
1615885440000|2021-03-16 09:04:00||287.8||287.8||287.8||287.8|0
1615885450000|2021-03-16 09:04:10|287.8|287.7|287.9|287.7|287.9|287.8|287.8|287.7|22436
1615885460000|2021-03-16 09:04:20|287.8|287.6|287.7|287.5|287.8|287.7|287.6|287.5|37609
1615885470000|2021-03-16 09:04:30|287.6|287.4|287.7|287.6|287.7|287.6|287.6|287.4|9103
1615885480000|2021-03-16 09:04:40|287.8|287.7|287.8|287.7|287.8|287.7|287.8|287.7|6289
1615885490000|2021-03-16 09:04:50|||||||||500
1615885520000|2021-03-16 09:05:20|287.7|287.6|287.7|287.6|287.7|287.6|287.7|287.6|21796
1615885530000|2021-03-16 09:05:30|287.6|287.5|287.6|287.5|287.6|287.5|287.6|287.5|1238
1615885540000|2021-03-16 09:05:40|||||||||1131
1615885550000|2021-03-16 09:05:50|287.5|287.4|287.5|287.3|287.5|287.4|287.4|287.3|45500
1615885560000|2021-03-16 09:06:00||287.4||287.4||287.4||287.3|5605
1615885570000|2021-03-16 09:06:10|287.4|287.3|287.6|287.4|287.6|287.5|287.4|287.3|48977
1615885580000|2021-03-16 09:06:20|287.5|287.5|287.5|287.3|287.6|287.5|287.5|287.3|34680
1615885600000|2021-03-16 09:06:40|287.6|287.4|287.8|287.7|287.8|287.7|287.6|287.4|51594
1615885610000|2021-03-16 09:06:50|287.9|287.8|287.8|287.6|287.9|287.8|287.8|287.6|8447
1615885620000|2021-03-16 09:07:00|287.9|287.7|287.9|287.7|287.9|287.8|287.8|287.7|8446
1615885630000|2021-03-16 09:07:10|287.8|287.6|287.7|287.6|287.8|287.7|287.7|287.6|8103
1615885640000|2021-03-16 09:07:20|287.8|287.5|287.7|287.6|287.8|287.7|287.6|287.5|26545
1615885650000|2021-03-16 09:07:30|287.8|287.7|287.8|287.6|287.9|287.7|287.8|287.6|30419
1615885660000|2021-03-16 09:07:40||287.7||287.7||287.7||287.7|0
1615885680000|2021-03-16 09:08:00|287.9|287.8|287.9|287.8|287.9|287.8|287.9|287.8|2440
1615885690000|2021-03-16 09:08:10|287.8|287.7|287.8|287.7|287.9|287.7|287.8|287.6|28197
1615885700000|2021-03-16 09:08:20|287.7|287.6|287.8|287.7|287.8|287.7|287.7|287.6|20427
1615885710000|2021-03-16 09:08:30|287.9||287.8||287.9||287.8||12285
1615885720000|2021-03-16 09:08:40|287.7|287.6|287.7|287.6|287.8|287.6|287.7|287.6|16732
1615885730000|2021-03-16 09:08:50|287.6|287.5|287.8|287.6|287.8|287.7|287.6|287.5|48367
1615885740000|2021-03-16 09:09:00|287.7|287.5|287.6|287.4|287.7|287.6|287.5|287.4|20297
1615885750000|2021-03-16 09:09:10|287.5|287.3|287.5|287.3|287.5|287.3|287.5|287.3|25583
1615885760000|2021-03-16 09:09:20|287.4|287.4|287.7|287.5|287.7|287.6|287.4|287.3|34870
1615885770000|2021-03-16 09:09:30|287.6|287.4|287.6|287.4|287.6|287.4|287.5|287.4|0
1615885780000|2021-03-16 09:09:40|287.7|287.5|287.7|287.5|287.7|287.6|287.7|287.5|3318
1615885790000|2021-03-16 09:09:50|287.6|287.6|287.7|287.5|287.8|287.6|287.6|287.5|19811
1615885810000|2021-03-16 09:10:10|287.6|287.4|287.6|287.4|287.6|287.5|287.5|287.4|4628
1615885850000|2021-03-16 09:10:50|287.5||287.5||287.5||287.5||2500
1615885860000|2021-03-16 09:11:00|287.4|287.3|287.4|287.3|287.5|287.3|287.4|287.2|31771
1615885870000|2021-03-16 09:11:10|287.5|286.9|287.1|286.9|287.5|287.1|287|286.9|230427
1615885880000|2021-03-16 09:11:20|287.2|287|287.4|287.2|287.5|287.4|287.2|287|80359
1615885890000|2021-03-16 09:11:30|287.5|287.3|287.6|287.4|287.6|287.5|287.5|287.3|5179
1615885910000|2021-03-16 09:11:50|287.5|287.3|287.5|287.3|287.5|287.3|287.4|287.3|31879
1615885920000|2021-03-16 09:12:00||287.4||287.4||287.4||287.4|0
1615885950000|2021-03-16 09:12:30|287.6|287.5|287.7|287.5|287.7|287.6|287.6|287.5|31555
1615885960000|2021-03-16 09:12:40|287.6|287.4|287.7|287.5|287.7|287.5|287.5|287.4|21804
1615885980000|2021-03-16 09:13:00||287.6||287.5||287.6||287.5|0
1615885990000|2021-03-16 09:13:10|287.6||287.6||287.7||287.6||0
1615886030000|2021-03-16 09:13:50|287.7|287.6|287.9|287.7|287.9|287.8|287.7|287.6|43970
1615886040000|2021-03-16 09:14:00|287.8|287.6|287.7|287.6|287.9|287.6|287.7|287.5|8711
1615886100000|2021-03-16 09:15:00|287.6|287.5|287.7|287.5|287.8|287.6|287.6|287.5|27254
1615886110000|2021-03-16 09:15:10|287.6|287.6|287.6|287.5|287.7|287.6|287.6|287.5|12000
1615886120000|2021-03-16 09:15:20|||||||||308
1615886130000|2021-03-16 09:15:30|287.7|287.6|287.6|287.5|287.7|287.6|287.6|287.5|5310
1615886160000|2021-03-16 09:16:00|287.7||287.7||287.7||287.6||4311
1615886170000|2021-03-16 09:16:10|287.6||287.6||287.6||287.6||0
1615886180000|2021-03-16 09:16:20|||||||||160
1615886230000|2021-03-16 09:17:10|287.7|287.6|287.7|287.6|287.7|287.6|287.6|287.5|66428
1615886260000|2021-03-16 09:17:40|||||||||4921
1615886270000|2021-03-16 09:17:50|287.6|287.5|287.6|287.5|287.7|287.5|287.5|287.4|14985
1615886290000|2021-03-16 09:18:10|287.5|287.4|287.5|287.4|287.5|287.4|287.5|287.4|13579
1615886300000|2021-03-16 09:18:20|287.4|287.3|287.5|287.3|287.5|287.3|287.4|287.2|34869
1615886310000|2021-03-16 09:18:30|287.6|287.4|287.5|287.3|287.6|287.5|287.4|287.3|21103
1615886320000|2021-03-16 09:18:40|287.4|287.4|287.4|287.3|287.4|287.4|287.4|287.3|0
1615886330000|2021-03-16 09:18:50|287.5|287.4|287.7|287.5|287.7|287.6|287.5|287.3|68722
1615886340000|2021-03-16 09:19:00|287.8|287.6|287.8|287.6|287.8|287.7|287.8|287.6|2636
1615886350000|2021-03-16 09:19:10||287.7||287.6||287.7||287.6|5000
1615886360000|2021-03-16 09:19:20|287.9|287.7|287.9|287.8|287.9|287.8|287.9|287.7|3574
1615886370000|2021-03-16 09:19:30|288|287.9|287.9|287.8|288|287.9|287.9|287.8|3090
1615886380000|2021-03-16 09:19:40|288|287.9|288.1|287.9|288.2|288|288|287.9|71335
1615886390000|2021-03-16 09:19:50|288|288|287.9|287.8|288.1|288|287.9|287.8|45455
1615886400000|2021-03-16 09:20:00|288|287.9|288|287.8|288|287.9|287.9|287.8|9740
1615886410000|2021-03-16 09:20:10|287.9|287.5|287.7|287.6|287.9|287.6|287.5|287.4|83517
1615886420000|2021-03-16 09:20:20|287.8|287.7|287.8|287.6|287.8|287.7|287.8|287.6|6454
1615886440000|2021-03-16 09:20:40||287.7||287.7||287.7||287.7|0
1615886450000|2021-03-16 09:20:50|287.9|287.8|287.9|287.8|288|287.8|287.9|287.8|4395
1615886480000|2021-03-16 09:21:20|288|287.9|288|287.8|288|287.9|288|287.8|4055
1615886490000|2021-03-16 09:21:30|287.9|287.9|287.9|287.8|288|287.9|287.9|287.8|5831
1615886510000|2021-03-16 09:21:50|288|287.9|288|287.8|288|287.9|288|287.8|27031
1615886520000|2021-03-16 09:22:00|287.9||287.9||287.9||287.9||0
1615886530000|2021-03-16 09:22:10|288|287.7|287.9|287.7|288|287.7|287.9|287.7|22932
1615886550000|2021-03-16 09:22:30|287.8|287.8|288|287.8|288|287.8|287.8|287.8|2453
1615886560000|2021-03-16 09:22:40|287.9||288||288||287.9||0
1615886570000|2021-03-16 09:22:50|287.9||288||288||287.9||0
1615886590000|2021-03-16 09:23:10|287.9||288||288||287.9||0
1615886610000|2021-03-16 09:23:30|287.9||288||288||287.9||0
1615886630000|2021-03-16 09:23:50|287.9|287.9|288.1|288|288.1|288|287.9|287.9|17258
1615886640000|2021-03-16 09:24:00|288.2|288.1|288.1|288|288.2|288.1|288.1|288|33154
1615886660000|2021-03-16 09:24:20|288.2||288.2||288.2||288.2||0
1615886690000|2021-03-16 09:24:50|288.3|288.1|288.3|288.2|288.3|288.2|288.3|288.1|30334
1615886720000|2021-03-16 09:25:20|288.4|288.3|288.4|288.3|288.4|288.3|288.4|288.2|26557
1615886730000|2021-03-16 09:25:30|288.5|288.4|288.5|288.4|288.5|288.4|288.5|288.4|27627
1615886740000|2021-03-16 09:25:40|288.6|288.5|288.6|288.5|288.6|288.5|288.6|288.5|27666
1615886750000|2021-03-16 09:25:50|288.7|288.6|288.9|288.8|288.9|288.8|288.7|288.6|115217
1615886760000|2021-03-16 09:26:00|289.1|289|289|288.9|289.2|289|289|288.8|68576
1615886770000|2021-03-16 09:26:10|288.9|288.8|289|288.9|289|288.9|288.9|288.8|4232
1615886780000|2021-03-16 09:26:20|288.9|288.8|289|288.9|289|288.9|288.9|288.8|5012
1615886790000|2021-03-16 09:26:30|289.1|289|289|288.9|289.1|289|289|288.9|29598
1615886810000|2021-03-16 09:26:50|288.9|288.8|288.9|288.8|288.9|288.8|288.9|288.8|3321
1615886840000|2021-03-16 09:27:20|288.8|288.7|288.8|288.7|288.8|288.7|288.8|288.7|3384
1615886850000|2021-03-16 09:27:30|288.9|288.8|289|288.9|289|288.9|288.9|288.8|20228
1615886860000|2021-03-16 09:27:40|288.9|288.8|288.7|288.6|288.9|288.8|288.7|288.5|48061
1615886870000|2021-03-16 09:27:50|288.8||288.8||288.8||288.8||0
1615886880000|2021-03-16 09:28:00|288.7||288.7||288.7||288.7||0
1615886890000|2021-03-16 09:28:10|288.6|288.5|288.6|288.5|288.6|288.5|288.6|288.5|19425
1615886900000|2021-03-16 09:28:20|288.7|288.6|288.7|288.5|288.7|288.6|288.6|288.5|3889
1615886910000|2021-03-16 09:28:30|288.6||288.6||288.6||288.6||0
1615886940000|2021-03-16 09:29:00|288.7|288.6|288.6|288.5|288.7|288.6|288.6|288.5|10408
1615886970000|2021-03-16 09:29:30|288.7||288.7||288.7||288.6||0
1615886980000|2021-03-16 09:29:40|288.6|288.6|288.7|288.5|288.7|288.6|288.6|288.5|14099
1615886990000|2021-03-16 09:29:50|288.6||288.6||288.6||288.6||0
1615887010000|2021-03-16 09:30:10|288.5|288.4|288.6|288.5|288.6|288.5|288.5|288.4|6142
1615887030000|2021-03-16 09:30:30|||||||||4773
1615887040000|2021-03-16 09:30:40|288.7|288.6|288.8|288.6|288.8|288.7|288.7|288.6|9628
1615887100000|2021-03-16 09:31:40|288.7||288.7||288.7||288.7||0
1615887130000|2021-03-16 09:32:10|288.8|288.7|288.9|288.8|288.9|288.8|288.8|288.7|41453
1615887150000|2021-03-16 09:32:30|289|288.9|289|288.9|289|288.9|289|288.9|23495
1615887160000|2021-03-16 09:32:40|289.1|289|289.1|289|289.1|289|289.1|288.9|26317
1615887200000|2021-03-16 09:33:20|289.2|289.1|289.2|289.1|289.2|289.1|289.2|289.1|26378
1615887260000|2021-03-16 09:34:20|289.1|289|289|288.9|289.2|289|289|288.9|4609
1615887270000|2021-03-16 09:34:30|289.1|289|289|288.8|289.1|289|289|288.8|34657
1615887280000|2021-03-16 09:34:40||288.9||288.8||288.9||288.8|200
1615887290000|2021-03-16 09:34:50||288.9||288.9||288.9||288.9|0
1615887310000|2021-03-16 09:35:10|289.1|289|289.1|288.9|289.1|289|289|288.9|4298
1615887330000|2021-03-16 09:35:30||289||289||289||289|0
1615887340000|2021-03-16 09:35:40|||||||||1056
1615887360000|2021-03-16 09:36:00|289.2|289.1|289.3|289.1|289.3|289.2|289.2|289.1|74701
1615887380000|2021-03-16 09:36:20||289.2||289.2||289.2||289.2|0
1615887400000|2021-03-16 09:36:40|289.4|289.3|289.4|289.3|289.4|289.3|289.4|289.3|26498
1615887410000|2021-03-16 09:36:50|289.5|289.4|289.5|289.4|289.5|289.4|289.5|289.4|26687
1615887420000|2021-03-16 09:37:00|||||||||2000
1615887450000|2021-03-16 09:37:30|289.4|289.3|289.4|289.3|289.4|289.3|289.4|289.2|27713
1615887460000|2021-03-16 09:37:40|289.5||289.5||289.5||289.5||0
1615887470000|2021-03-16 09:37:50|289.4||289.4||289.4||289.4||0
1615887480000|2021-03-16 09:38:00|289.3|289.2|289.3|289.2|289.3|289.2|289.3|289.1|9181
1615887500000|2021-03-16 09:38:20|289.4|289.3|289.5|289.4|289.5|289.4|289.4|289.3|55446
1615887550000|2021-03-16 09:39:10|289.4|289.3|289.4|289.3|289.5|289.4|289.4|289.3|4606
1615887560000|2021-03-16 09:39:20|289.5|289.4|289.4|289.3|289.5|289.4|289.4|289.3|12600
1615887570000|2021-03-16 09:39:30|289.5|289.2|289.3|289.2|289.5|289.2|289.2|289.1|44756
1615887580000|2021-03-16 09:39:40|289.2|289.1|289.2|289.1|289.3|289.2|289.2|289|59048
1615887590000|2021-03-16 09:39:50|289.3|289.2|289.4|289.2|289.4|289.2|289.3|289.2|7
1615887620000|2021-03-16 09:40:20|289.3||289.3||289.3||289.3||0
1615887670000|2021-03-16 09:41:10|289.4||289.4||289.4||289.3||0
1615887680000|2021-03-16 09:41:20|289.3|289.1|289.3|289.2|289.4|289.2|289.3|289.1|3646
1615887700000|2021-03-16 09:41:40|289.2|289.1|289.3|289.1|289.3|289.1|289.2|289.1|4674
1615887710000|2021-03-16 09:41:50|289.2||289.3||289.3||289.2||0
1615887730000|2021-03-16 09:42:10||289.2||289.2||289.2||289.2|0
1615887790000|2021-03-16 09:43:10|289.2|289.1|289.3|289.1|289.3|289.2|289.2|289.1|19932
1615887810000|2021-03-16 09:43:30|289.2|289|289.2|289.1|289.2|289.1|289.2|289|61698
1615887820000|2021-03-16 09:43:40|289.1|289|289.2|289.1|289.2|289.1|289|288.9|96606
1615887830000|2021-03-16 09:43:50|289.3|289.2|289.3|289.2|289.3|289.2|289.3|289.2|27552
1615887840000|2021-03-16 09:44:00|289.2|289.1|289.2|289.1|289.2|289.1|289.2|289.1|6311
1615887850000|2021-03-16 09:44:10|289.3|289.2|289.3|289.2|289.3|289.2|289.3|289.1|7435
1615887870000|2021-03-16 09:44:30|289.4|289.3|289.4|289.3|289.4|289.3|289.4|289.3|29307
1615887890000|2021-03-16 09:44:50|289.5|289.4|289.4|289.3|289.5|289.4|289.4|289.3|27650
1615887900000|2021-03-16 09:45:00|289.3|289.2|289.3|289.2|289.3|289.2|289.3|289.2|10190
1615887910000|2021-03-16 09:45:10|289.2|289.1|289.3|289.1|289.3|289.2|289.2|289.1|4231
1615887920000|2021-03-16 09:45:20||289.2||289.2||289.2||289.2|0
1615887930000|2021-03-16 09:45:30|||||||||114
1615887940000|2021-03-16 09:45:40||289.1||289.1||289.1||289.1|0
1615887950000|2021-03-16 09:45:50|||||||||180
1615887960000|2021-03-16 09:46:00||289.2||289.2||289.2||289.2|0
1615888040000|2021-03-16 09:47:20||289.1||289.1||289.1||289.1|2923
1615888060000|2021-03-16 09:47:40|289.2||289.2||289.2||289.2||0
1615888110000|2021-03-16 09:48:30|289.3|289.2|289.2|289.1|289.3|289.2|289.2|289.1|36463
1615888130000|2021-03-16 09:48:50||289||289.1||289.1||289|14995
1615888160000|2021-03-16 09:49:20|289.1|289|289.2|289.1|289.2|289.1|289.1|289|20750
1615888170000|2021-03-16 09:49:30|289.1|289|289.2|289.1|289.2|289.1|289.1|289|3146
1615888180000|2021-03-16 09:49:40|||||||||100
1615888190000|2021-03-16 09:49:50|289.1|289|289.2|289|289.2|289.1|289.1|289|4787
1615888210000|2021-03-16 09:50:10||289.1||289.1||289.1||289.1|0
1615888280000|2021-03-16 09:51:20|289.1|289|289.1|289|289.1|289|289.1|289|6305
1615888290000|2021-03-16 09:51:30|289|288.9|289.1|288.9|289.1|289|289|288.9|21963
1615888310000|2021-03-16 09:51:50|289.2|289|289.1|289|289.2|289.1|289.1|289|6221
1615888330000|2021-03-16 09:52:10|289.2|289.1|289.2|289.1|289.3|289.2|289.2|289.1|4593
1615888340000|2021-03-16 09:52:20|289.3|289.2|289.4|289.2|289.4|289.3|289.3|289.2|31898
1615888370000|2021-03-16 09:52:50|289.3||289.3||289.3||289.3||0
1615888390000|2021-03-16 09:53:10|289.4|289.3|289.4|289.3|289.4|289.3|289.4|289.3|9713
1615888410000|2021-03-16 09:53:30||289.2||289.2||289.2||289.2|1210
1615888420000|2021-03-16 09:53:40|289.3|289.1|289.5|289.3|289.5|289.3|289.3|289.1|72393
1615888430000|2021-03-16 09:53:50|289.4||289.4||289.4||289.4||0
1615888440000|2021-03-16 09:54:00|289.5|289.4|289.6|289.4|289.6|289.5|289.5|289.3|34026
1615888450000|2021-03-16 09:54:10||289.5||289.5||289.5||289.5|0
1615888460000|2021-03-16 09:54:20|289.7|289.6|289.7|289.6|289.7|289.6|289.7|289.5|33533
1615888470000|2021-03-16 09:54:30|289.8|289.7|289.8|289.6|289.8|289.7|289.7|289.6|29229
1615888490000|2021-03-16 09:54:50|289.7||289.8||289.8||289.7||0
1615888500000|2021-03-16 09:55:00|289.7|289.7|289.8|289.6|289.8|289.7|289.7|289.6|8901
1615888510000|2021-03-16 09:55:10|289.7|289.5|289.6|289.5|289.8|289.5|289.6|289.5|5000
1615888530000|2021-03-16 09:55:30||289.4||289.5||289.5||289.4|87699
1615888600000|2021-03-16 09:56:40|289.5|289.4|289.5|289.4|289.6|289.5|289.5|289.4|58251
1615888620000|2021-03-16 09:57:00|289.6|289.5|289.6|289.5|289.6|289.5|289.6|289.5|750
1615888630000|2021-03-16 09:57:10|289.7|289.6|289.7|289.6|289.7|289.6|289.7|289.6|29494
1615888650000|2021-03-16 09:57:30|289.6|289.5|289.5|289.4|289.6|289.5|289.5|289.4|11710
1615888660000|2021-03-16 09:57:40|289.4|289.3|289.5|289.4|289.5|289.4|289.4|289.3|26188
1615888670000|2021-03-16 09:57:50|289.4|289.3|289.4|289.3|289.5|289.4|289.4|289.3|17713
1615888680000|2021-03-16 09:58:00|289.5|289.4|289.5|289.4|289.5|289.4|289.4|289.3|4694
1615888750000|2021-03-16 09:59:10|289.4|289.3|289.4|289.3|289.5|289.3|289.4|289.2|14890
1615888770000|2021-03-16 09:59:30|289.5|289.4|289.5|289.4|289.5|289.4|289.4|289.4|5216
1615888780000|2021-03-16 09:59:40|289.4|289.3|289.4|289.3|289.4|289.3|289.4|289.3|0
1615888800000|2021-03-16 10:00:00||289.2||289.3||289.3||289.2|20371
1615888900000|2021-03-16 10:01:40|289.5|289.4|289.5|289.4|289.5|289.4|289.5|289.4|27352
1615888920000|2021-03-16 10:02:00|289.6|289.5|289.6|289.5|289.6|289.5|289.6|289.5|27361
1615888940000|2021-03-16 10:02:20|289.5|289.4|289.6|289.4|289.6|289.4|289.5|289.4|3176
1615888950000|2021-03-16 10:02:30|289.7|289.5|289.6|289.5|289.7|289.6|289.6|289.5|54601
1615889010000|2021-03-16 10:03:30|289.7|289.6|289.7|289.6|289.7|289.6|289.7|289.5|2815
1615889050000|2021-03-16 10:04:10|289.6|289.4|289.7|289.6|289.7|289.6|289.5|289.4|38675
1615889080000|2021-03-16 10:04:40|289.8|289.7|289.8|289.7|289.8|289.7|289.8|289.7|26373
1615889100000|2021-03-16 10:05:00|289.9||289.8||289.9||289.8||41908
1615889130000|2021-03-16 10:05:30|289.7|289.6|289.7|289.6|289.8|289.7|289.7|289.6|24332
1615889140000|2021-03-16 10:05:40|289.8|289.7|289.8|289.7|289.8|289.7|289.8|289.7|0
1615889150000|2021-03-16 10:05:50|289.7|289.6|289.8|289.7|289.8|289.7|289.7|289.6|7270
1615889170000|2021-03-16 10:06:10|289.9|289.8|289.9|289.8|289.9|289.8|289.8|289.7|11354
1615889180000|2021-03-16 10:06:20|290|289.9|290.1|290|290.2|290|290|289.9|69036
1615889190000|2021-03-16 10:06:30|290.2|290.1|290.2|290|290.2|290.1|290.1|290|12923
1615889200000|2021-03-16 10:06:40|290.1|289.9|290.1|290|290.1|290|290.1|289.9|0
1615889220000|2021-03-16 10:07:00|290|289.9|290.1|289.9|290.1|289.9|290|289.9|11459
1615889230000|2021-03-16 10:07:10|||||||||1000
1615889240000|2021-03-16 10:07:20|290|289.8|290|289.8|290|289.8|290|289.8|0
1615889250000|2021-03-16 10:07:30||289.9||289.9||289.9||289.9|0
1615889290000|2021-03-16 10:08:10|289.9|289.8|289.9|289.8|290|289.8|289.9|289.8|6120
1615889310000|2021-03-16 10:08:30|290|289.9|289.9|289.8|290|289.9|289.9|289.8|2614
1615889320000|2021-03-16 10:08:40|290||289.9||290||289.9||0
1615889330000|2021-03-16 10:08:50|290||289.9||290||289.9||0
1615889340000|2021-03-16 10:09:00|290||290||290||290||0
1615889360000|2021-03-16 10:09:20|289.9|289.9|290|289.8|290|289.9|289.9|289.8|2814
1615889380000|2021-03-16 10:09:40|290.1|290|290.1|290|290.1|290|290.1|290|11439
1615889410000|2021-03-16 10:10:10|290|289.9|290|289.8|290.1|289.9|289.9|289.8|23717
1615889430000|2021-03-16 10:10:30||289.9||289.9||289.9||289.9|0
1615889440000|2021-03-16 10:10:40||289.8||289.8||289.8||289.8|4211
1615889460000|2021-03-16 10:11:00||289.9||289.9||289.9||289.9|0
1615889500000|2021-03-16 10:11:40|290.1|290|290|289.9|290.1|290|290|289.9|28209
1615889510000|2021-03-16 10:11:50|290.1|290|290.1|290|290.1|290|290.1|289.9|1919
1615889540000|2021-03-16 10:12:20|290.2|290.1|290.2|290.1|290.2|290.1|290.2|290|26207
1615889600000|2021-03-16 10:13:20|||||||||5000
1615889620000|2021-03-16 10:13:40|||||||||5000
1615889680000|2021-03-16 10:14:40|||||||||5000
1615889720000|2021-03-16 10:15:20|||||||||6638
1615889730000|2021-03-16 10:15:30|290.3||290.2||290.3||290.2||24346
1615889750000|2021-03-16 10:15:50|290.3|290.2|290.3|290.2|290.3|290.2|290.2|290.1|4031
1615889760000|2021-03-16 10:16:00||290.1||290.1||290.1||290.1|0
1615889770000|2021-03-16 10:16:10|290.2||290.2||290.2||290.2||0
1615889780000|2021-03-16 10:16:20|||||||||5000
1615889830000|2021-03-16 10:17:10|290.1|290|290.1|290|290.2|290|290.1|290|5000
1615889850000|2021-03-16 10:17:30|290|289.9|290|289.9|290.1|290|290|289.9|2802
1615889870000|2021-03-16 10:17:50||289.8||289.8||289.9||289.8|0
1615889880000|2021-03-16 10:18:00||289.9||289.8||289.9||289.8|0
1615889890000|2021-03-16 10:18:10||289.9||289.9||289.9||289.8|0
1615889910000|2021-03-16 10:18:30|||||||||4130
1615889940000|2021-03-16 10:19:00|289.9|289.8|289.9|289.8|289.9|289.8|289.9|289.8|4741
1615889950000|2021-03-16 10:19:10|289.8|289.7|289.9|289.8|289.9|289.8|289.8|289.7|21639
1615889990000|2021-03-16 10:19:50|290|289.9|290|289.9|290|289.9|290|289.9|27244
1615890000000|2021-03-16 10:20:00|289.9|289.8|289.9|289.8|289.9|289.8|289.9|289.8|6460
1615890010000|2021-03-16 10:20:10|290||290||290||290||0
1615890020000|2021-03-16 10:20:20||289.9||289.9||289.9||289.9|0
1615890040000|2021-03-16 10:20:40|290.1|290|290.1|290|290.1|290|290.1|290|28688
1615890180000|2021-03-16 10:23:00|290|289.9|290.1|289.9|290.1|290|290|289.9|22813
1615890240000|2021-03-16 10:24:00|290||290||290||290||0
1615890270000|2021-03-16 10:24:30|289.9|289.8|289.9|289.8|289.9|289.8|289.9|289.8|6679
1615890290000|2021-03-16 10:24:50|290|289.9|290|289.9|290|289.9|290|289.9|12617
1615890330000|2021-03-16 10:25:30|290.1|290|290|289.9|290.1|290|290|289.9|4846
1615890350000|2021-03-16 10:25:50|289.9|289.8|290|289.8|290|289.8|289.9|289.8|0
1615890360000|2021-03-16 10:26:00|289.9||289.9||290||289.9||0
1615890390000|2021-03-16 10:26:30|290|289.9|290|289.9|290|289.9|290|289.9|600
1615890430000|2021-03-16 10:27:10|289.9|289.8|289.9|289.8|289.9|289.8|289.9|289.8|1743
1615890440000|2021-03-16 10:27:20|290||290||290||290||722
1615890450000|2021-03-16 10:27:30|289.9|289.9|290|289.8|290|289.9|289.9|289.8|1981
1615890470000|2021-03-16 10:27:50||289.9||289.9||289.9||289.9|0
1615890480000|2021-03-16 10:28:00||289.8||289.8||289.8||289.8|0
1615890490000|2021-03-16 10:28:10||289.9||289.9||289.9||289.9|0
1615890500000|2021-03-16 10:28:20|290.1|290|290.1|290|290.1|290|290|289.9|14413
1615890510000|2021-03-16 10:28:30|||||||||5000
1615890520000|2021-03-16 10:28:40|290.2|290.1|290.2|290.1|290.2|290.1|290.2|290.1|31837
1615890530000|2021-03-16 10:28:50|290.3|290.2|290.3|290.2|290.3|290.2|290.3|290.2|29338
1615890650000|2021-03-16 10:30:50|||||||||5000
1615890670000|2021-03-16 10:31:10|290.2|290.1|290.3|290.2|290.3|290.2|290.2|290.1|18758
1615890700000|2021-03-16 10:31:40|290.2|290.1|290.3|290.2|290.3|290.2|290.2|290.1|22469
1615890800000|2021-03-16 10:33:20|290.4|290.3|290.6|290.5|290.6|290.5|290.4|290.3|90006
1615890820000|2021-03-16 10:33:40|290.7|290.6|290.7|290.6|290.7|290.6|290.7|290.5|26747
1615890830000|2021-03-16 10:33:50|290.6|290.5|290.6|290.5|290.6|290.5|290.6|290.5|8273
1615890840000|2021-03-16 10:34:00|290.5|290.4|290.6|290.4|290.6|290.4|290.5|290.4|13572
1615890860000|2021-03-16 10:34:20||290.5||290.5||290.5||290.5|0
1615890880000|2021-03-16 10:34:40|290.7|290.6|290.7|290.6|290.7|290.6|290.6|290.5|15172
1615890890000|2021-03-16 10:34:50|290.6|290.5|290.6|290.5|290.6|290.5|290.6|290.5|1997
1615890910000|2021-03-16 10:35:10|290.5|290.4|290.5|290.4|290.5|290.4|290.5|290.4|1205
1615890920000|2021-03-16 10:35:20|||||||||177
1615890940000|2021-03-16 10:35:40|290.6|290.5|290.6|290.5|290.6|290.5|290.6|290.5|6070
1615890980000|2021-03-16 10:36:20|290.5|290.4|290.5|290.3|290.5|290.4|290.5|290.3|1315
1615891000000|2021-03-16 10:36:40|290.4|290.2|290.4|290.3|290.5|290.4|290.3|290.2|26100
1615891010000|2021-03-16 10:36:50|290.3|290.2|290.4|290.3|290.4|290.3|290.3|290.2|3119
1615891060000|2021-03-16 10:37:40|290.3|290.2|290.3|290.2|290.3|290.2|290.3|290.2|2331
1615891070000|2021-03-16 10:37:50|290.4|290.3|290.4|290.3|290.4|290.3|290.4|290.2|5816
1615891110000|2021-03-16 10:38:30|290.3|290.2|290.3|290.2|290.3|290.2|290.3|290.1|22043
1615891120000|2021-03-16 10:38:40|290.4|290.3|290.4|290.2|290.4|290.3|290.3|290.2|2000
1615891140000|2021-03-16 10:39:00|290.3||290.3||290.3||290.3||0
1615891150000|2021-03-16 10:39:10|290.4|290.3|290.4|290.3|290.4|290.3|290.4|290.2|2984
1615891200000|2021-03-16 10:40:00|290.3|290.2|290.4|290.2|290.4|290.3|290.3|290.2|22845
1615891210000|2021-03-16 10:40:10|290.3||290.3||290.3||290.3||0
1615891220000|2021-03-16 10:40:20|290.4||290.4||290.4||290.4||3832
1615891230000|2021-03-16 10:40:30|290.3||290.3||290.3||290.3||0
1615891240000|2021-03-16 10:40:40|290.4|290.3|290.4|290.2|290.4|290.3|290.4|290.2|760
1615891250000|2021-03-16 10:40:50||290.3||290.3||290.3||290.3|0
1615891300000|2021-03-16 10:41:40|290.3|290.2|290.3|290.2|290.3|290.2|290.3|290.2|1150
1615891400000|2021-03-16 10:43:20|290.4|290.3|290.4|290.2|290.4|290.3|290.3|290.1|18607
1615891410000|2021-03-16 10:43:30|290.3|290.1|290.3|290.2|290.4|290.3|290.2|290.1|29834
1615891440000|2021-03-16 10:44:00|290.4|290.3|290.4|290.3|290.4|290.3|290.4|290.3|31801
1615891520000|2021-03-16 10:45:20||290.2||290.3||290.3||290.2|27795
1615891540000|2021-03-16 10:45:40|290.3|290.2|290.2|290.1|290.3|290.2|290.2|290.1|33857
1615891560000|2021-03-16 10:46:00|290.1|290|290.2|290|290.2|290.1|290.1|290|19537
1615891580000|2021-03-16 10:46:20|290.1|289.9|290.1|290|290.1|290|290.1|289.9|19277
1615891590000|2021-03-16 10:46:30||289.9||290||290||289.9|11447
1615891610000|2021-03-16 10:46:50|290|289.9|290.1|290|290.1|290|290|289.9|12114
1615891690000|2021-03-16 10:48:10|290|289.9|290.1|290|290.1|290|289.9|289.8|34278
1615891710000|2021-03-16 10:48:30|290|289.9|290.1|290|290.1|290|290|289.9|12890
1615891750000|2021-03-16 10:49:10|290.2|290.1|290.3|290.1|290.3|290.2|290.2|290.1|67294
1615891760000|2021-03-16 10:49:20||290.2||290.2||290.2||290.2|0
1615891770000|2021-03-16 10:49:30|290.2|290.1|290.2|290.1|290.3|290.1|290.2|290.1|32713
1615891780000|2021-03-16 10:49:40|290.3|290.2|290.2|290.1|290.3|290.2|290.2|290.1|10824
1615891790000|2021-03-16 10:49:50|290.3|290.2|290.3|290.1|290.3|290.2|290.3|290.1|1425
1615891820000|2021-03-16 10:50:20||290.2||290.1||290.2||290.1|1517
1615891830000|2021-03-16 10:50:30|290.2||290.2||290.2||290.2||0
1615891840000|2021-03-16 10:50:40|290.3|290.2|290.3|290.2|290.3|290.2|290.3|290.1|6708
1615891870000|2021-03-16 10:51:10|290.2|290.1|290.2|290.1|290.2|290.1|290.2|290.1|6542
1615891930000|2021-03-16 10:52:10|290.3||290.2||290.3||290.2||2900
1615891940000|2021-03-16 10:52:20||290||290.1||290.1||290|13842
1615891950000|2021-03-16 10:52:30|290.1|290|290.1|290|290.1|290|290.1|290|6667
1615891970000|2021-03-16 10:52:50|||||||||5000
1615892030000|2021-03-16 10:53:50|290.2|290.1|290.2|290.1|290.2|290.1|290.2|290.1|3826
1615892040000|2021-03-16 10:54:00|||||||||200
1615892110000|2021-03-16 10:55:10|290.3||290.2||290.3||290.2||3860
1615892130000|2021-03-16 10:55:30|290.3|290.2|290.2|290.1|290.3|290.2|290.2|290.1|10364
1615892140000|2021-03-16 10:55:40|290.3||290.3||290.3||290.3||1313
1615892150000|2021-03-16 10:55:50||290.2||290.2||290.2||290.2|0
1615892170000|2021-03-16 10:56:10|290.4|290.3|290.5|290.3|290.5|290.3|290.4|290.3|3910
1615892200000|2021-03-16 10:56:40|290.4||290.4||290.5||290.4||0
1615892230000|2021-03-16 10:57:10|290.5|290.4|290.5|290.4|290.5|290.4|290.5|290.4|370
1615892250000|2021-03-16 10:57:30||290.3||290.4||290.4||290.3|10650
1615892260000|2021-03-16 10:57:40|290.4|290.3|290.2|290|290.4|290.3|290.1|290|85810
1615892270000|2021-03-16 10:57:50|290.3|290.1|290.3|290.1|290.3|290.2|290.2|290|10471
1615892280000|2021-03-16 10:58:00|290.4|290.2|290.4|290.3|290.4|290.3|290.3|290.2|8189
1615892290000|2021-03-16 10:58:10|290.3|290.2|290.4|290.2|290.4|290.2|290.3|290.2|13759
1615892310000|2021-03-16 10:58:30|290.3|290.1|290.1|290|290.3|290.1|290.1|290|49193
1615892320000|2021-03-16 10:58:40|290.2|289.9|290|289.9|290.2|289.9|290|289.8|22576
1615892330000|2021-03-16 10:58:50|290.1|289.8|290.1|289.9|290.1|290|290|289.8|29064
1615892340000|2021-03-16 10:59:00|290|290|290|289.9|290.1|290|289.9|289.8|34142
1615892350000|2021-03-16 10:59:10|290.1|290|290.1|290|290.1|290|290|290|2000
1615892360000|2021-03-16 10:59:20|||||||||700
1615892440000|2021-03-16 11:00:40|290|289.9|290|289.9|290|289.9|290|289.9|22323
1615892450000|2021-03-16 11:00:50||289.8||289.8||289.9||289.8|0
1615892460000|2021-03-16 11:01:00|289.9|289.7|289.9|289.8|290|289.9|289.9|289.7|17144
1615892490000|2021-03-16 11:01:30|||||||||526
1615892510000|2021-03-16 11:01:50|290|289.9|290|289.9|290.1|289.9|290|289.9|11576
1615892530000|2021-03-16 11:02:10|||||||||1175
1615892620000|2021-03-16 11:03:40|290.1|290|290.1|290|290.1|290|290.1|290|752
1615892650000|2021-03-16 11:04:10|290.2|290.1|290.2|290.1|290.2|290.1|290.2|290.1|4420
1615892660000|2021-03-16 11:04:20|290.1|290|290.1|290|290.2|290.1|290.1|290|7063
1615892670000|2021-03-16 11:04:30|||||||||17767
1615892680000|2021-03-16 11:04:40|290.2|290.1|290.2|290.1|290.2|290.1|290.2|290.1|4835
1615892810000|2021-03-16 11:06:50|||||||||10020
1615893000000|2021-03-16 11:10:00|290.3|290.2|290.2|290.1|290.3|290.2|290.2|290.1|10656
1615893080000|2021-03-16 11:11:20|290.3||290.3||290.3||290.2||18161
1615893090000|2021-03-16 11:11:30|290.2||290.2||290.2||290.2||0
1615893210000|2021-03-16 11:13:30|290.3|290.2|290.3|290.2|290.3|290.2|290.2|290.2|601
1615893230000|2021-03-16 11:13:50|290.4|290.3|290.4|290.3|290.4|290.3|290.4|290.2|4238
1615893280000|2021-03-16 11:14:40|290.5|290.4|290.4|290.3|290.5|290.4|290.4|290.3|2000
1615893300000|2021-03-16 11:15:00|||||||||148
1615893320000|2021-03-16 11:15:20|||||||||27
1615893380000|2021-03-16 11:16:20|290.5|290.4|290.5|290.4|290.5|290.4|290.5|290.4|2000
1615893400000|2021-03-16 11:16:40|||||||||555
1615893410000|2021-03-16 11:16:50|||||||||997
1615893420000|2021-03-16 11:17:00|290.4|290.3|290.5|290.4|290.5|290.4|290.4|290.3|26122
1615893500000|2021-03-16 11:18:20|||||||||1067
1615893700000|2021-03-16 11:21:40|290.4|290.3|290.4|290.3|290.5|290.4|290.4|290.3|37089
1615893760000|2021-03-16 11:22:40|290.5|290.4|290.4|290.3|290.5|290.4|290.4|290.3|5217
1615893820000|2021-03-16 11:23:40|290.5|290.4|290.5|290.4|290.5|290.4|290.5|290.4|538
1615893870000|2021-03-16 11:24:30|290.4|290.3|290.4|290.3|290.4|290.3|290.4|290.3|24637
1615893930000|2021-03-16 11:25:30|290.3|290.2|290.3|290.2|290.3|290.2|290.3|290.2|18166
1615893950000|2021-03-16 11:25:50|||||||||1208
1615893990000|2021-03-16 11:26:30|||||||||4417
1615894000000|2021-03-16 11:26:40|290.4|290.3|290.3|290.2|290.4|290.3|290.3|290.2|25812
1615894010000|2021-03-16 11:26:50|290.2|290.1|290.2|290.1|290.3|290.2|290.2|290.1|19452
1615894020000|2021-03-16 11:27:00|290.3|290.2|290.3|290.2|290.3|290.2|290.2|290.2|3114
1615894060000|2021-03-16 11:27:40|290.2|289.9|290.2|290.1|290.2|290.1|290|289.9|50513
1615894070000|2021-03-16 11:27:50|290.1|290|290.1|290|290.2|290.1|290.1|290|21585
1615894090000|2021-03-16 11:28:10|290|289.9|290.1|290|290.1|290|290|289.9|20593
1615894100000|2021-03-16 11:28:20|290|289.9|289.9|289.8|290.1|290|289.9|289.8|20022
1615894110000|2021-03-16 11:28:30|289.8|289.7|289.9|289.8|289.9|289.8|289.8|289.7|9481
1615894120000|2021-03-16 11:28:40|289.8|289.7|289.7|289.6|290|289.9|289.7|289.5|80662
1615894130000|2021-03-16 11:28:50|289.6|289.5|289.8|289.6|289.8|289.7|289.6|289.5|16271
1615894140000|2021-03-16 11:29:00|289.9|289.7|289.9|289.7|289.9|289.7|289.9|289.7|3053
1615894150000|2021-03-16 11:29:10|290|289.8|290|289.9|290|289.9|289.9|289.8|12892
1615894160000|2021-03-16 11:29:20||289.8||289.8||289.8||289.8|0
1615894190000|2021-03-16 11:29:50|289.9||289.9||289.9||289.9||0
1615894200000|2021-03-16 11:30:00|290|289.9|290|289.9|290|289.9|290|289.8|4378
1615894240000|2021-03-16 11:30:40|290.1|290|290.1|289.9|290.1|290|290|289.9|1624
1615894250000|2021-03-16 11:30:50|290||290||290||290||0
1615894270000|2021-03-16 11:31:10|289.9|289.8|289.9|289.8|289.9|289.8|289.9|289.7|9397
1615894290000|2021-03-16 11:31:30|289.8|289.7|289.8|289.7|289.8|289.7|289.8|289.7|2229
1615894390000|2021-03-16 11:33:10|289.7|289.6|289.7|289.6|289.7|289.6|289.7|289.6|5806
1615894440000|2021-03-16 11:34:00|||||||||6580
1615894470000|2021-03-16 11:34:30|289.8|289.7|289.8|289.6|289.8|289.7|289.7|289.6|6776
1615894500000|2021-03-16 11:35:00||289.7||289.7||289.7||289.7|0
1615894530000|2021-03-16 11:35:30|289.9|289.8|289.9|289.8|289.9|289.8|289.9|289.8|2802
1615894540000|2021-03-16 11:35:40||289.7||289.7||289.7||289.7|0
1615894560000|2021-03-16 11:36:00|289.8||289.9||289.9||289.8||0
1615894570000|2021-03-16 11:36:10|289.8||289.8||289.8||289.8||0
1615894650000|2021-03-16 11:37:30|289.7|289.6|289.7|289.6|289.7|289.6|289.7|289.6|9530
1615894710000|2021-03-16 11:38:30|||||||||361
1615894730000|2021-03-16 11:38:50|||||||||150
1615894760000|2021-03-16 11:39:20|289.8|289.7|289.8|289.6|289.8|289.7|289.7|289.6|6156
1615894770000|2021-03-16 11:39:30|289.7|289.7|289.8|289.7|289.8|289.7|289.7|289.6|5221
1615894780000|2021-03-16 11:39:40||289.6||289.6||289.6||289.6|2854
1615894790000|2021-03-16 11:39:50|289.7||289.7||289.7||289.7||0
1615894960000|2021-03-16 11:42:40|289.6|289.5|289.6|289.5|289.6|289.5|289.6|289.5|14142
1615894970000|2021-03-16 11:42:50|289.5|289.4|289.6|289.4|289.6|289.5|289.5|289.4|15907
1615894980000|2021-03-16 11:43:00|289.5|289.5|289.6|289.4|289.6|289.5|289.5|289.4|2024
1615894990000|2021-03-16 11:43:10|289.5|289.5|289.5|289.4|289.6|289.5|289.5|289.4|3342
1615895000000|2021-03-16 11:43:20|289.4|289.3|289.5|289.3|289.5|289.4|289.4|289.3|4039
1615895010000|2021-03-16 11:43:30||289.4||289.3||289.4||289.3|4614
1615895050000|2021-03-16 11:44:10||289.4||289.3||289.4||289.3|0
1615895080000|2021-03-16 11:44:40||289.4||289.4||289.4||289.4|0
1615895110000|2021-03-16 11:45:10|289.6|289.5|289.6|289.5|289.6|289.5|289.6|289.5|4160
1615895200000|2021-03-16 11:46:40|289.7|289.6|289.7|289.6|289.7|289.6|289.7|289.6|3567
1615895220000|2021-03-16 11:47:00|289.8|289.7|289.9|289.8|289.9|289.8|289.8|289.7|5404
1615895230000|2021-03-16 11:47:10|290|289.9|290|289.9|290|289.9|290|289.9|350
1615895250000|2021-03-16 11:47:30|||||||||16400
1615895300000|2021-03-16 11:48:20|290.1|290|290.1|290|290.1|290|290.1|290|3574
1615895320000|2021-03-16 11:48:40|290.2|290.1|290.2|290.1|290.3|290.1|290.2|290.1|3023
1615895400000|2021-03-16 11:50:00|290.1|290|290.2|290.1|290.2|290.1|290.1|290|32519
1615895410000|2021-03-16 11:50:10|290.3||290.3||290.3||290.3||0
1615895430000|2021-03-16 11:50:30|290.2||290.2||290.2||290.2||0
1615895440000|2021-03-16 11:50:40|290.3||290.2||290.3||290.2||1569
1615895480000|2021-03-16 11:51:20||290||290||290.1||290|4837
1615895510000|2021-03-16 11:51:50|290.1|290.1|290.2|290.1|290.2|290.1|290.1|290.1|3219
1615895620000|2021-03-16 11:53:40|290.3|290.2|290.2|290.1|290.3|290.2|290.2|290.1|2622
1615895630000|2021-03-16 11:53:50|290.3|290.2|290.3|290.2|290.3|290.2|290.3|290.1|4579
1615895650000|2021-03-16 11:54:10|290.4||290.3||290.4||290.3||0
1615895670000|2021-03-16 11:54:30|290.2|290.1|290.2|290.1|290.2|290.1|290.2|290.1|9790
1615895690000|2021-03-16 11:54:50||290||290||290||290|96
1615895730000|2021-03-16 11:55:30||290.1||290.1||290.1||290.1|0
1615895840000|2021-03-16 11:57:20|290.1|290|290.2|290.1|290.2|290.1|290.1|290|11428
1615895980000|2021-03-16 11:59:40|||||||||5
1615895990000|2021-03-16 11:59:50|||||||||3814
1615896030000|2021-03-16 12:00:30|290.3|290.2|290.3|290.2|290.3|290.2|290.2|290.1|13233
1615896060000|2021-03-16 12:01:00|290.2|290.1|290.2|290.1|290.2|290.1|290.2|290.1|2621
1615896070000|2021-03-16 12:01:10|290.1|290|290.1|290|290.1|290|290.1|290|3950
1615896220000|2021-03-16 12:03:40|290.2|290.1|290.1|290|290.2|290.1|290.1|290|13102
1615896250000|2021-03-16 12:04:10|290|289.9|290|289.9|290.1|290|290|289.9|29271
1615896390000|2021-03-16 12:06:30|290.1|290|290|289.9|290.1|290|290|289.9|10582
1615896410000|2021-03-16 12:06:50|290.1|290|290.2|290|290.2|290|290.1|289.9|2200
1615896430000|2021-03-16 12:07:10|290.1||290.1||290.1||290.1||0
1615896480000|2021-03-16 12:08:00|290.2|290.1|290.2|290.1|290.2|290.1|290.2|290.1|185
1615896520000|2021-03-16 12:08:40|||||||||4419
1615896700000|2021-03-16 12:11:40|290.1|290|290.1|290|290.1|290|290.1|290|18074
1615896730000|2021-03-16 12:12:10|290|289.9|289.9|289.8|290|289.9|289.9|289.8|14550
1615896750000|2021-03-16 12:12:30|289.8|289.7|289.9|289.7|289.9|289.8|289.8|289.7|12216
1615896760000|2021-03-16 12:12:40||289.8||289.8||289.8||289.8|0
1615896810000|2021-03-16 12:13:30|290|289.9|289.9|289.8|290|289.9|289.9|289.8|2400
1615896880000|2021-03-16 12:14:40||289.7||289.7||289.7||289.7|1802
1615896890000|2021-03-16 12:14:50|289.8||289.8||289.8||289.8||0
1615896910000|2021-03-16 12:15:10|289.9|289.8|289.9|289.7|289.9|289.8|289.9|289.7|5666
1615896920000|2021-03-16 12:15:20|||||||||16
1615896940000|2021-03-16 12:15:40|289.8||289.8||289.8||289.8||0
1615897010000|2021-03-16 12:16:50|289.9|289.8|289.8|289.7|289.9|289.8|289.8|289.7|7184
1615897070000|2021-03-16 12:17:50|289.7|289.6|289.7|289.6|289.8|289.7|289.6|289.5|30795
1615897100000|2021-03-16 12:18:20|289.8||289.7||289.8||289.7||6090
1615897160000|2021-03-16 12:19:20|289.8|289.7|289.7|289.6|289.8|289.7|289.7|289.6|5122
1615897220000|2021-03-16 12:20:20|||||||||1239
1615897270000|2021-03-16 12:21:10|289.8|289.7|289.8|289.7|289.8|289.7|289.8|289.7|4351
1615897310000|2021-03-16 12:21:50|289.7|289.6|289.7|289.6|289.8|289.6|289.7|289.6|6699
1615897350000|2021-03-16 12:22:30|289.8|289.7|289.8|289.7|289.8|289.7|289.8|289.7|6634
1615897370000|2021-03-16 12:22:50|289.9|289.8|289.9|289.8|289.9|289.8|289.9|289.8|2209
1615897380000|2021-03-16 12:23:00|289.8|289.7|289.8|289.7|289.8|289.7|289.8|289.7|0
1615897410000|2021-03-16 12:23:30|289.9||289.9||289.9||289.9||0
1615897450000|2021-03-16 12:24:10||289.8||289.8||289.8||289.8|0
1615897630000|2021-03-16 12:27:10|289.8|289.7|289.8|289.7|289.8|289.7|289.8|289.7|15234
1615897830000|2021-03-16 12:30:30|289.9|289.8|289.9|289.8|289.9|289.8|289.9|289.7|4330
1615897860000|2021-03-16 12:31:00|289.8|289.7|289.8|289.7|289.8|289.7|289.8|289.7|2170
1615897870000|2021-03-16 12:31:10|289.9||289.8||289.9||289.8||0
1615897880000|2021-03-16 12:31:20|||||||||600
1615897910000|2021-03-16 12:31:50|||||||||1002
1615897930000|2021-03-16 12:32:10|289.7|289.6|289.7|289.6|289.8|289.6|289.7|289.6|6883
1615897960000|2021-03-16 12:32:40|289.8|289.7|289.8|289.6|289.8|289.7|289.8|289.6|0
1615897970000|2021-03-16 12:32:50|289.7|289.7|289.8|289.7|289.8|289.7|289.7|289.6|6176
1615897980000|2021-03-16 12:33:00|289.7|289.6|289.7|289.6|289.7|289.6|289.7|289.6|3497
1615898000000|2021-03-16 12:33:20|289.6|289.5|289.6|289.5|289.7|289.5|289.6|289.4|8638
1615898010000|2021-03-16 12:33:30||289.4||289.4||289.4||289.4|0
1615898020000|2021-03-16 12:33:40|289.5|289.5|289.6|289.4|289.6|289.5|289.5|289.4|2549
1615898080000|2021-03-16 12:34:40|289.5|289.5|289.6|289.4|289.6|289.5|289.5|289.4|9011
1615898090000|2021-03-16 12:34:50|289.5||289.5||289.5||289.5||0
1615898100000|2021-03-16 12:35:00||289.3||289.4||289.4||289.3|25623
1615898110000|2021-03-16 12:35:10|289.6|289.5|289.6|289.4|289.6|289.5|289.5|289.4|15286
1615898140000|2021-03-16 12:35:40||289.5||289.5||289.5||289.5|0
1615898150000|2021-03-16 12:35:50|289.5|289.4|289.5|289.4|289.5|289.4|289.5|289.4|2000
1615898160000|2021-03-16 12:36:00|289.6|289.5|289.6|289.5|289.6|289.5|289.5|289.5|22645
1615898210000|2021-03-16 12:36:50|289.5|289.4|289.6|289.4|289.6|289.4|289.5|289.4|702
1615898250000|2021-03-16 12:37:30|289.5|289.5|289.6|289.4|289.6|289.5|289.5|289.4|2797
1615898270000|2021-03-16 12:37:50|289.5||289.5||289.5||289.5||0
1615898350000|2021-03-16 12:39:10|289.6|289.5|289.6|289.5|289.6|289.5|289.6|289.5|8022
1615898370000|2021-03-16 12:39:30|289.5|289.4|289.6|289.5|289.6|289.5|289.5|289.4|3324
1615898380000|2021-03-16 12:39:40||289.4||289.4||289.4||289.4|9
1615898440000|2021-03-16 12:40:40||289.5||289.5||289.5||289.5|0
1615898510000|2021-03-16 12:41:50|289.7|289.6|289.7|289.6|289.7|289.6|289.7|289.5|7471
1615898670000|2021-03-16 12:44:30|289.6|289.5|289.7|289.6|289.7|289.6|289.6|289.5|12743
1615898680000|2021-03-16 12:44:40|289.8|289.7|289.8|289.7|289.8|289.7|289.8|289.7|4018
1615898840000|2021-03-16 12:47:20|289.7|289.6|289.7|289.6|289.8|289.6|289.7|289.6|11324
1615898870000|2021-03-16 12:47:50|289.8|289.7|289.7|289.6|289.8|289.7|289.7|289.6|7391
1615898880000|2021-03-16 12:48:00|289.8|289.7|289.7|289.6|289.8|289.7|289.7|289.6|15006
1615898900000|2021-03-16 12:48:20|289.6|289.5|289.6|289.5|289.7|289.5|289.6|289.5|17476
1615898910000|2021-03-16 12:48:30||289.4||289.4||289.4||289.4|3078
1615898920000|2021-03-16 12:48:40||289.5||289.4||289.5||289.4|17000
1615898950000|2021-03-16 12:49:10|289.5|289.5|289.6|289.4|289.6|289.5|289.5|289.4|32130
1615898960000|2021-03-16 12:49:20|289.5|289.3|289.5|289.4|289.6|289.4|289.5|289.3|47412
1615898980000|2021-03-16 12:49:40|289.6|289.5|289.6|289.5|289.6|289.5|289.6|289.5|13092
1615898990000|2021-03-16 12:49:50|289.7||289.6||289.7||289.6||13346
1615899000000|2021-03-16 12:50:00|289.5|289.4|289.6|289.4|289.6|289.4|289.5|289.4|16273
1615899040000|2021-03-16 12:50:40|289.5||289.5||289.5||289.5||0
1615899050000|2021-03-16 12:50:50|289.4|289.3|289.3|289.2|289.4|289.4|289.3|289.2|41518
1615899080000|2021-03-16 12:51:20|289.7|289.3|289.5|289.4|289.7|289.6|289.5|289.3|96078
1615899090000|2021-03-16 12:51:30|289.4|289.3|289.4|289.2|289.4|289.3|289.4|289.2|4427
1615899100000|2021-03-16 12:51:40||289.3||289.2||289.3||289.2|2000
1615899130000|2021-03-16 12:52:10|289.3|289.3|289.5|289.3|289.5|289.3|289.3|289.1|23854
1615899140000|2021-03-16 12:52:20|289.4|289.4|289.5|289.3|289.5|289.4|289.4|289.3|2898
1615899170000|2021-03-16 12:52:50|289.4||289.4||289.4||289.4||542
1615899180000|2021-03-16 12:53:00|289.5||289.5||289.5||289.5||0
1615899190000|2021-03-16 12:53:10|289.4||289.5||289.5||289.4||0
1615899200000|2021-03-16 12:53:20|289.4||289.4||289.5||289.4||0
1615899210000|2021-03-16 12:53:30|289.5||289.4||289.5||289.4||0
1615899240000|2021-03-16 12:54:00|289.5|289.4|289.5|289.4|289.5|289.4|289.5|289.4|3067
1615899260000|2021-03-16 12:54:20|289.4|289.3|289.4|289.2|289.4|289.3|289.3|289.2|19426
1615899270000|2021-03-16 12:54:30|289.3||289.3||289.3||289.3||0
1615899280000|2021-03-16 12:54:40|289.2|289.1|289.2|289|289.3|289.1|289.2|289|4553
1615899290000|2021-03-16 12:54:50|289.3|289.1|289.2|289.1|289.3|289.2|289.2|289|11448
1615899300000|2021-03-16 12:55:00|289.3|289|289.1|288.9|289.3|289|289.1|288.9|35321
1615899310000|2021-03-16 12:55:10|289.2|289|289.1|288.9|289.2|289|289.1|288.9|2000
1615899320000|2021-03-16 12:55:20|289|289|289.1|288.9|289.1|289|289|288.9|2170
1615899330000|2021-03-16 12:55:30||289||288.9||289||288.9|0
1615899340000|2021-03-16 12:55:40||289||289||289||289|0
1615899360000|2021-03-16 12:56:00|289|288.9|289.1|289|289.1|289|289|288.9|3351
1615899370000|2021-03-16 12:56:10|289|288.9|289|288.8|289|288.9|288.9|288.8|19282
1615899390000|2021-03-16 12:56:30|288.9||288.9||288.9||288.9||0
1615899400000|2021-03-16 12:56:40|289|288.9|288.9|288.7|289|288.9|288.8|288.6|44452
1615899410000|2021-03-16 12:56:50|289|288.8|289|288.8|289|288.9|289|288.8|7908
1615899420000|2021-03-16 12:57:00|288.9||288.9||289||288.9||3804
1615899430000|2021-03-16 12:57:10|288.8|288.7|288.7|288.5|288.8|288.7|288.7|288.5|26752
1615899440000|2021-03-16 12:57:20|288.6|288.4|288.6|288.4|288.7|288.6|288.5|288.3|38020
1615899450000|2021-03-16 12:57:30|288.5|288.3|288.3|288.1|288.5|288.4|288.3|288.1|67744
1615899460000|2021-03-16 12:57:40|288.4|288.2|288.4|288.3|288.4|288.3|288.2|288.1|45580
1615899480000|2021-03-16 12:58:00|288.3|288.2|288.3|288.1|288.4|288.3|288.3|288.1|14547
1615899500000|2021-03-16 12:58:20|288.2|288.2|288|287.9|288.3|288.2|288|287.8|113423
1615899510000|2021-03-16 12:58:30|288.1|288|288.1|287.9|288.1|288|288.1|287.9|8499
1615899520000|2021-03-16 12:58:40|288|288|287.9|287.7|288.1|288|287.8|287.7|37095
1615899530000|2021-03-16 12:58:50||287.8||287.7||287.8||287.7|1148
1615899540000|2021-03-16 12:59:00|287.8||287.9||287.9||287.8||2000
1615899550000|2021-03-16 12:59:10|287.8||287.8||287.8||287.8||0
1615899560000|2021-03-16 12:59:20|287.9|287.8|287.9|287.8|287.9|287.8|287.8|287.7|6549
1615899590000|2021-03-16 12:59:50|288|287.9|288.3|288.1|288.3|288.1|288|287.9|43158
1615899600000|2021-03-16 13:00:00|288.4|288.2|288.4|288.2|288.4|288.3|288.4|288.1|2994
1615899610000|2021-03-16 13:00:10||288.3||288.2||288.3||288.2|0
1615899620000|2021-03-16 13:00:20||288.3||288.2||288.3||288.2|0
1615899630000|2021-03-16 13:00:30|288.3||288.4||288.4||288.3||10000
1615899640000|2021-03-16 13:00:40||288.3||288.3||288.3||288.3|0
1615899660000|2021-03-16 13:01:00|288.3|288.2|288.3|288.1|288.3|288.2|288.2|288.1|5653
1615899680000|2021-03-16 13:01:20|288.4|288.2|288.3|288.2|288.4|288.3|288.3|288.2|3030
1615899690000|2021-03-16 13:01:30|288.4|288.3|288.4|288.3|288.5|288.3|288.4|288.3|4354
1615899720000|2021-03-16 13:02:00|||||||||3415
1615899730000|2021-03-16 13:02:10|288.5|288.4|288.4|288.3|288.5|288.4|288.4|288.3|3810
1615899740000|2021-03-16 13:02:20|288.5||288.5||288.5||288.5||1292
1615899750000|2021-03-16 13:02:30|288.6|288.4|288.7|288.5|288.7|288.5|288.6|288.4|1153
1615899760000|2021-03-16 13:02:40|288.8|288.6|288.6|288.4|288.8|288.6|288.5|288.4|22187
1615899820000|2021-03-16 13:03:40|288.7|288.5|288.7|288.6|288.8|288.6|288.7|288.5|7393
1615899830000|2021-03-16 13:03:50|||||||||677
1615899840000|2021-03-16 13:04:00|288.8|288.7|288.9|288.7|288.9|288.8|288.8|288.7|4906
1615899860000|2021-03-16 13:04:20|288.8|288.8|288.9|288.8|289|288.9|288.8|288.7|21793
1615899870000|2021-03-16 13:04:30|289|288.7|288.9|288.8|289|288.8|288.8|288.7|11295
1615899880000|2021-03-16 13:04:40||288.7||288.8||288.8||288.7|400
1615899890000|2021-03-16 13:04:50|289|288.9|289|288.9|289|288.9|289|288.8|11490
1615899950000|2021-03-16 13:05:50|288.9|288.8|288.9|288.8|288.9|288.8|288.9|288.8|14927
1615899960000|2021-03-16 13:06:00|289|288.9|289|288.8|289|288.9|289|288.8|1212
1615899990000|2021-03-16 13:06:30||288.9||288.9||288.9||288.9|0
1615900010000|2021-03-16 13:06:50|289.1|289|289|288.9|289.1|289|289|288.9|14695
1615900020000|2021-03-16 13:07:00|288.9|288.8|289|288.8|289|288.8|288.9|288.8|13126
1615900030000|2021-03-16 13:07:10|288.9|288.7|288.8|288.7|288.9|288.7|288.8|288.7|5895
1615900040000|2021-03-16 13:07:20|288.9||288.8||288.9||288.8||0
1615900060000|2021-03-16 13:07:40|288.9|288.8|289|288.8|289|288.8|288.9|288.7|3438
1615900070000|2021-03-16 13:07:50|288.9||288.9||288.9||288.9||0
1615900080000|2021-03-16 13:08:00||288.7||288.7||288.7||288.7|0
1615900090000|2021-03-16 13:08:10|288.8||288.8||288.8||288.8||0
1615900230000|2021-03-16 13:10:30|288.7|288.6|288.7|288.5|288.7|288.6|288.6|288.5|18146
1615900260000|2021-03-16 13:11:00|288.6|288.4|288.6|288.4|288.6|288.5|288.5|288.4|18133
1615900270000|2021-03-16 13:11:10|288.5||288.5||288.5||288.5||0
1615900290000|2021-03-16 13:11:30|288.6|288.5|288.5|288.4|288.6|288.5|288.5|288.4|23843
1615900300000|2021-03-16 13:11:40|288.6|288.5|288.5|288.4|288.6|288.5|288.5|288.4|1108
1615900310000|2021-03-16 13:11:50|288.6|288.5|288.6|288.5|288.6|288.5|288.6|288.4|2166
1615900330000|2021-03-16 13:12:10|288.7|288.6|288.7|288.5|288.7|288.6|288.7|288.5|1341
1615900490000|2021-03-16 13:14:50|288.8|288.6|288.9|288.7|288.9|288.7|288.8|288.6|2869
1615900520000|2021-03-16 13:15:20|||||||||6
1615900530000|2021-03-16 13:15:30||288.8||288.8||288.8||288.8|0
1615900540000|2021-03-16 13:15:40|288.8|288.7|288.9|288.7|288.9|288.7|288.8|288.7|6744
1615900570000|2021-03-16 13:16:10|289|288.8|289|288.8|289|288.8|289|288.8|993
1615900600000|2021-03-16 13:16:40|288.9|288.9|288.9|288.8|289|288.9|288.9|288.8|2065
1615900610000|2021-03-16 13:16:50||288.7||288.7||288.7||288.7|3550
1615900680000|2021-03-16 13:18:00|289|288.8|288.9|288.8|289|288.8|288.9|288.7|32923
1615900690000|2021-03-16 13:18:10|289|288.9|289|288.9|289|288.9|289|288.9|459
1615900700000|2021-03-16 13:18:20|288.9|288.8|289|288.8|289|288.8|288.9|288.8|2000
1615900720000|2021-03-16 13:18:40|288.9||289||289||288.9||0
1615900730000|2021-03-16 13:18:50|288.9||288.9||288.9||288.9||0
1615900740000|2021-03-16 13:19:00|289|288.9|289|288.8|289|288.9|288.9|288.8|9301
1615900750000|2021-03-16 13:19:10|288.9||288.9||288.9||288.9||0
1615900780000|2021-03-16 13:19:40|289|288.9|289|288.8|289|288.9|288.9|288.8|5168
1615900790000|2021-03-16 13:19:50|288.9|288.9|289|288.8|289|288.9|288.9|288.8|2000
1615900830000|2021-03-16 13:20:30|289.1|288.9|289.2|289|289.2|289|289|288.9|12236
1615900840000|2021-03-16 13:20:40|289.1|288.9|289.1|288.9|289.1|288.9|289|288.9|8391
1615900850000|2021-03-16 13:20:50|289||289||289||289||0
1615900860000|2021-03-16 13:21:00|289.1|289|289|288.9|289.1|289|289|288.9|4625
1615900870000|2021-03-16 13:21:10|288.9|288.8|288.9|288.8|288.9|288.8|288.9|288.8|13
1615900880000|2021-03-16 13:21:20|288.8|288.7|288.9|288.7|288.9|288.8|288.8|288.7|37413
1615900920000|2021-03-16 13:22:00|288.8|288.6|288.9|288.8|288.9|288.8|288.8|288.6|67344
1615901030000|2021-03-16 13:23:50|288.8|288.7|288.8|288.7|288.8|288.7|288.8|288.6|26138
1615901060000|2021-03-16 13:24:20|288.9|288.8|288.9|288.8|288.9|288.8|288.9|288.7|3880
1615901150000|2021-03-16 13:25:50|289|288.9|288.9|288.8|289|288.9|288.9|288.8|12969
1615901180000|2021-03-16 13:26:20|289||289||289||289||0
1615901210000|2021-03-16 13:26:50||288.9||288.9||288.9||288.9|0
1615901220000|2021-03-16 13:27:00|289.1|289|289.1|289|289.1|289|289|288.9|12276
1615901250000|2021-03-16 13:27:30|289.2|289.1|289.2|289|289.2|289.1|289.1|289|9627
1615901260000|2021-03-16 13:27:40|289.1||289.1||289.1||289.1||0
1615901270000|2021-03-16 13:27:50|289.2||289.1||289.2||289.1||1033
1615901290000|2021-03-16 13:28:10|289|288.9|289|288.9|289|288.9|289|288.9|6064
1615901310000|2021-03-16 13:28:30|288.9|288.8|288.9|288.8|288.9|288.8|288.9|288.8|1211
1615901320000|2021-03-16 13:28:40|288.8|288.7|288.8|288.7|288.8|288.7|288.8|288.7|2000
1615901330000|2021-03-16 13:28:50|288.7|288.6|288.7|288.6|288.8|288.7|288.7|288.6|30573
1615901390000|2021-03-16 13:29:50|288.8|288.7|288.8|288.7|288.8|288.7|288.8|288.6|12193
1615901400000|2021-03-16 13:30:00|288.7|288.6|288.7|288.6|288.7|288.6|288.7|288.6|3543
1615901470000|2021-03-16 13:31:10||288.5||288.6||288.6||288.5|25884
1615901490000|2021-03-16 13:31:30|288.8|288.7|288.7|288.6|288.8|288.7|288.7|288.6|13658
1615901520000|2021-03-16 13:32:00|288.8|288.7|288.8|288.7|288.8|288.7|288.7|288.6|25681
1615901530000|2021-03-16 13:32:10|288.7|288.6|288.5|288.4|288.7|288.6|288.5|288.4|36573
1615901540000|2021-03-16 13:32:20|288.6|288.5|288.6|288.5|288.6|288.5|288.6|288.5|2482
1615901550000|2021-03-16 13:32:30|288.5|288.4|288.5|288.4|288.5|288.5|288.5|288.4|12522
1615901630000|2021-03-16 13:33:50|288.4|288.3|288.4|288.3|288.5|288.4|288.4|288.3|18081
1615901640000|2021-03-16 13:34:00|288.5|288.4|288.6|288.4|288.6|288.5|288.5|288.4|16358
1615901650000|2021-03-16 13:34:10|288.5||288.6||288.6||288.5||0
1615901680000|2021-03-16 13:34:40|288.5||288.5||288.6||288.5||6736
1615901750000|2021-03-16 13:35:50|288.6|288.5|288.6|288.5|288.6|288.5|288.6|288.4|7950
1615901770000|2021-03-16 13:36:10|288.7||288.6||288.7||288.6||0
1615901790000|2021-03-16 13:36:30||288.4||288.5||288.5||288.4|32319
1615901800000|2021-03-16 13:36:40|288.7|288.6|288.6|288.5|288.7|288.6|288.6|288.5|8560
1615901860000|2021-03-16 13:37:40|288.5|288.4|288.6|288.4|288.6|288.5|288.5|288.4|48455
1615901870000|2021-03-16 13:37:50|288.5|288.3|288.5|288.3|288.5|288.4|288.4|288.3|6808
1615901890000|2021-03-16 13:38:10|288.4||288.4||288.4||288.4||0
1615901920000|2021-03-16 13:38:40|288.5|288.4|288.5|288.4|288.5|288.4|288.5|288.3|5624
1615901940000|2021-03-16 13:39:00|288.6|288.5|288.5|288.4|288.6|288.5|288.5|288.4|4121
1615901960000|2021-03-16 13:39:20|288.4|288.3|288.5|288.4|288.5|288.4|288.4|288.3|13564
1615902000000|2021-03-16 13:40:00|288.6|288.5|288.6|288.5|288.6|288.5|288.6|288.5|7748
1615902040000|2021-03-16 13:40:40|288.7|288.6|288.7|288.5|288.7|288.6|288.6|288.5|3652
1615902070000|2021-03-16 13:41:10|288.6||288.6||288.6||288.6||0
1615902100000|2021-03-16 13:41:40|288.7||288.7||288.7||288.7||0
1615902120000|2021-03-16 13:42:00||288.6||288.6||288.6||288.6|0
1615902180000|2021-03-16 13:43:00|288.8||288.7||288.8||288.7||3312
1615902190000|2021-03-16 13:43:10|288.6|288.5|288.6|288.5|288.6|288.5|288.5|288.4|14892
1615902210000|2021-03-16 13:43:30|288.5|288.4|288.6|288.4|288.6|288.4|288.5|288.4|2453
1615902230000|2021-03-16 13:43:50|288.5||288.5||288.5||288.5||0
1615902240000|2021-03-16 13:44:00|288.4|288.3|288.4|288.3|288.4|288.3|288.4|288.3|4020
1615902260000|2021-03-16 13:44:20|288.5|288.4|288.5|288.4|288.6|288.4|288.5|288.3|11918
1615902270000|2021-03-16 13:44:30||288.3||288.4||288.4||288.3|0
1615902290000|2021-03-16 13:44:50|288.4|288.3|288.4|288.3|288.4|288.3|288.4|288.3|0
1615902300000|2021-03-16 13:45:00|288.5|288.4|288.5|288.4|288.5|288.4|288.5|288.3|2514
1615902320000|2021-03-16 13:45:20|288.6|288.5|288.7|288.6|288.7|288.6|288.6|288.4|7772
1615902360000|2021-03-16 13:46:00|288.6|288.5|288.6|288.5|288.7|288.6|288.6|288.5|4084
1615902390000|2021-03-16 13:46:30|288.7|288.6|288.7|288.6|288.7|288.6|288.7|288.6|1060
1615902420000|2021-03-16 13:47:00|288.8|288.7|288.8|288.7|288.8|288.7|288.8|288.7|4
1615902440000|2021-03-16 13:47:20|288.9|288.8|288.9|288.7|288.9|288.8|288.9|288.7|1811
1615902450000|2021-03-16 13:47:30|288.8||288.8||288.8||288.8||0
1615902500000|2021-03-16 13:48:20|288.9|288.8|288.9|288.8|288.9|288.8|288.9|288.8|3357
1615902520000|2021-03-16 13:48:40|289|288.9|289|288.8|289|288.9|289|288.8|4848
1615902530000|2021-03-16 13:48:50|289.1|288.9|289|288.8|289.1|289|289|288.8|23626
1615902540000|2021-03-16 13:49:00|288.9||288.9||288.9||288.9||500
1615902550000|2021-03-16 13:49:10|289|288.9|289|288.8|289.1|288.9|289|288.8|7980
1615902560000|2021-03-16 13:49:20|289.1|288.9|289.1|288.9|289.1|288.9|289.1|288.9|2805
1615902570000|2021-03-16 13:49:30|289||289||289||289||0
1615902600000|2021-03-16 13:50:00|288.9|288.8|288.9|288.8|289|288.9|288.9|288.8|41961
1615902620000|2021-03-16 13:50:20|288.8|288.7|288.8|288.7|288.8|288.7|288.8|288.7|1517
1615902670000|2021-03-16 13:51:10|288.7|288.6|288.8|288.7|288.8|288.7|288.7|288.6|7342
1615902700000|2021-03-16 13:51:40|288.9|288.8|288.9|288.8|288.9|288.8|288.9|288.8|4883
1615902720000|2021-03-16 13:52:00|288.8|288.7|288.8|288.7|288.9|288.7|288.8|288.7|236
1615902830000|2021-03-16 13:53:50|288.9|288.8|288.8|288.7|288.9|288.8|288.8|288.7|8084
1615902850000|2021-03-16 13:54:10|288.7|288.6|288.8|288.6|288.8|288.6|288.7|288.6|12399
1615902870000|2021-03-16 13:54:30|288.7|288.5|288.7|288.6|288.7|288.6|288.7|288.5|0
1615902890000|2021-03-16 13:54:50|288.8|288.7|288.8|288.6|288.8|288.7|288.8|288.6|7370
1615902900000|2021-03-16 13:55:00|288.7|288.7|288.7|288.5|288.7|288.7|288.6|288.5|23313
1615902940000|2021-03-16 13:55:40||288.6||288.6||288.6||288.6|0
1615902960000|2021-03-16 13:56:00|288.6|288.5|288.7|288.5|288.7|288.5|288.6|288.5|6322
1615903000000|2021-03-16 13:56:40|288.6||288.6||288.6||288.6||0
1615903020000|2021-03-16 13:57:00|288.5|288.4|288.5|288.3|288.5|288.4|288.5|288.3|2800
1615903030000|2021-03-16 13:57:10|288.4|288.2|288.4|288.3|288.4|288.3|288.3|288.2|5306
1615903040000|2021-03-16 13:57:20|288.3|288.2|288.2|288.1|288.3|288.2|288.2|288.1|11419
1615903050000|2021-03-16 13:57:30|288.1|288|288.1|288|288.2|288|288.1|288|5739
1615903060000|2021-03-16 13:57:40|288|287.9|288|287.9|288|287.9|288|287.9|15760
1615903070000|2021-03-16 13:57:50|288.1|288|288.1|288|288.1|288|288.1|288|32816
1615903100000|2021-03-16 13:58:20|288|287.9|288.1|287.9|288.1|287.9|288|287.9|2633
1615903130000|2021-03-16 13:58:50|288||288||288||288||96
1615903140000|2021-03-16 13:59:00|287.9|287.8|287.9|287.8|288.1|288|287.9|287.8|25252
1615903150000|2021-03-16 13:59:10|288|287.9|288.1|288|288.1|288|288|287.9|24187
1615903160000|2021-03-16 13:59:20|||||||||296
1615903170000|2021-03-16 13:59:30|288.2|288.1|288.2|288.1|288.2|288.1|288.2|288|11538
1615903200000|2021-03-16 14:00:00|||||||||10000
1615903210000|2021-03-16 14:00:10|288.3||288.2||288.3||288.2||7680
1615903220000|2021-03-16 14:00:20|288.3|288|288.2|288|288.3|288|288.2|288|12599
1615903230000|2021-03-16 14:00:30|288.1|287.9|288|287.9|288.1|287.9|288|287.8|2381
1615903260000|2021-03-16 14:01:00|288.1|288|288.1|288|288.1|288|288.1|287.9|4095
1615903270000|2021-03-16 14:01:10|288|287.9|288.1|287.9|288.1|287.9|288|287.9|2050
1615903300000|2021-03-16 14:01:40|288.2|288|288.2|288|288.2|288.1|288.2|288|2465
1615903310000|2021-03-16 14:01:50|288.1|287.9|288.1|287.9|288.1|287.9|288|287.9|1391
1615903320000|2021-03-16 14:02:00|288|287.8|288.1|287.9|288.1|287.9|288|287.8|6612
1615903330000|2021-03-16 14:02:10|288||288.1||288.1||288||2000
1615903350000|2021-03-16 14:02:30|288||288||288||288||0
1615903370000|2021-03-16 14:02:50|287.9|287.8|287.9|287.8|287.9|287.8|287.9|287.8|0
1615903390000|2021-03-16 14:03:10|287.8|287.7|287.8|287.7|287.9|287.7|287.8|287.7|7085
1615903400000|2021-03-16 14:03:20|287.9|287.8|287.9|287.8|287.9|287.8|287.9|287.8|1216
1615903410000|2021-03-16 14:03:30|288|287.9|288|287.9|288|287.9|288|287.9|3348
1615903420000|2021-03-16 14:03:40|287.9|287.8|288|287.9|288|287.9|287.9|287.8|553
1615903450000|2021-03-16 14:04:10|287.9|287.8|288|287.8|288|287.9|287.9|287.8|22280
1615903460000|2021-03-16 14:04:20|287.9||287.9||287.9||287.9||0
1615903470000|2021-03-16 14:04:30|287.8|287.7|287.9|287.7|288|287.8|287.8|287.7|36304
1615903480000|2021-03-16 14:04:40|287.8|287.8|287.9|287.7|287.9|287.8|287.8|287.7|0
1615903500000|2021-03-16 14:05:00|287.8|287.6|287.8|287.6|287.8|287.6|287.7|287.6|2652
1615903570000|2021-03-16 14:06:10|287.7|287.5|287.6|287.5|287.7|287.5|287.6|287.5|8894
1615903590000|2021-03-16 14:06:30|287.7|287.6|287.7|287.6|287.7|287.6|287.7|287.5|9231
1615903600000|2021-03-16 14:06:40|287.8|287.5|287.8|287.6|287.9|287.8|287.8|287.5|13761
1615903610000|2021-03-16 14:06:50|287.7||287.8||287.8||287.7||0
1615903620000|2021-03-16 14:07:00|287.7||287.7||287.7||287.7||0
1615903630000|2021-03-16 14:07:10|287.8|287.7|287.7|287.6|287.8|287.7|287.7|287.6|6021
1615903640000|2021-03-16 14:07:20|287.8|287.7|287.8|287.7|287.8|287.7|287.8|287.6|3
1615903670000|2021-03-16 14:07:50|287.7|287.6|287.7|287.6|287.7|287.6|287.7|287.6|1322
1615903680000|2021-03-16 14:08:00|287.6|287.5|287.7|287.5|287.7|287.5|287.6|287.5|8716
1615903690000|2021-03-16 14:08:10||287.6||287.5||287.6||287.5|0
1615903700000|2021-03-16 14:08:20||287.6||287.6||287.6||287.6|0
1615903730000|2021-03-16 14:08:50|287.6|287.5|287.6|287.5|287.6|287.5|287.6|287.5|14454
1615903740000|2021-03-16 14:09:00|||||||||1793
1615903760000|2021-03-16 14:09:20|||||||||1900
1615903770000|2021-03-16 14:09:30|287.5|287.4|287.6|287.4|287.6|287.4|287.5|287.4|3774
1615903780000|2021-03-16 14:09:40||287.5||287.5||287.5||287.5|0
1615903790000|2021-03-16 14:09:50|287.5|287.4|287.6|287.5|287.6|287.5|287.5|287.4|4567
1615903800000|2021-03-16 14:10:00|287.5|287.4|287.5|287.4|287.6|287.5|287.5|287.4|6619
1615903830000|2021-03-16 14:10:30|287.4|287.3|287.4|287.3|287.4|287.4|287.4|287.3|26095
1615903890000|2021-03-16 14:11:30|287.5|287.4|287.5|287.3|287.5|287.4|287.5|287.3|26612
1615904000000|2021-03-16 14:13:20|287.4|287.4|287.5|287.4|287.5|287.4|287.4|287.3|4648
1615904010000|2021-03-16 14:13:30|||||||||10100
1615904030000|2021-03-16 14:13:50|287.6||287.5||287.6||287.5||0
1615904080000|2021-03-16 14:14:40|287.6||287.6||287.6||287.5||12792
1615904090000|2021-03-16 14:14:50|287.5||287.6||287.6||287.5||10
1615904100000|2021-03-16 14:15:00||287.5||287.5||287.5||287.5|0
1615904150000|2021-03-16 14:15:50|287.7|287.6|287.7|287.6|287.7|287.6|287.6|287.5|7881
1615904160000|2021-03-16 14:16:00|||||||||2466
1615904210000|2021-03-16 14:16:50|||||||||6580
1615904240000|2021-03-16 14:17:20|287.6|287.5|287.7|287.6|287.7|287.6|287.6|287.5|16470
1615904250000|2021-03-16 14:17:30|287.8||287.7||287.8||287.7||0
1615904260000|2021-03-16 14:17:40|287.6|287.5|287.6|287.5|287.7|287.6|287.6|287.5|6775
1615904270000|2021-03-16 14:17:50|287.7|287.6|287.7|287.6|287.7|287.6|287.7|287.6|1044
1615904300000|2021-03-16 14:18:20|287.8|287.7|287.9|287.8|287.9|287.8|287.8|287.7|3840
1615904310000|2021-03-16 14:18:30|||||||||5000
1615904360000|2021-03-16 14:19:20|288|287.9|288.1|287.9|288.1|287.9|288|287.9|1398
1615904380000|2021-03-16 14:19:40|288||288||288.1||288||0
1615904390000|2021-03-16 14:19:50|288.1||288.1||288.1||288.1||0
1615904400000|2021-03-16 14:20:00||288||288||288||288|0
1615904410000|2021-03-16 14:20:10|288.2||288.2||288.2||288.2||0
1615904420000|2021-03-16 14:20:20|288.1||288.1||288.1||288.1||0
1615904430000|2021-03-16 14:20:30|288.2||288.1||288.2||288.1||0
1615904460000|2021-03-16 14:21:00|||||||||78
1615904490000|2021-03-16 14:21:30|288|287.9|288.2|288.1|288.2|288.1|288|287.9|23624
1615904510000|2021-03-16 14:21:50|288.1|288|288.1|288|288.2|288|288|287.9|4552
1615904570000|2021-03-16 14:22:50|288.2|288.1|288.3|288.1|288.3|288.2|288.2|288.1|42494
1615904620000|2021-03-16 14:23:40||288.2||288.2||288.2||288.2|0
1615904640000|2021-03-16 14:24:00|288.2|288.1|288.3|288.1|288.3|288.2|288.2|288.1|7070
1615904650000|2021-03-16 14:24:10|288.2||288.2||288.2||288.2||0
1615904660000|2021-03-16 14:24:20|288.1|288|288.2|288|288.2|288.1|288.1|288|9414
1615904680000|2021-03-16 14:24:40|288.1||288.1||288.2||288.1||0
1615904690000|2021-03-16 14:24:50|288|287.9|287.9|287.8|288|287.9|287.9|287.8|35052
1615904730000|2021-03-16 14:25:30|287.8|287.7|287.9|287.8|287.9|287.8|287.8|287.7|10236
1615904760000|2021-03-16 14:26:00|||||||||975
1615904780000|2021-03-16 14:26:20|||||||||200
1615904790000|2021-03-16 14:26:30|||||||||5000
1615904810000|2021-03-16 14:26:50|288|287.9|288|287.9|288|287.9|288|287.9|5004
1615904840000|2021-03-16 14:27:20|287.9|287.8|287.8|287.7|287.9|287.8|287.8|287.7|4701
1615904860000|2021-03-16 14:27:40|||||||||3349
1615904890000|2021-03-16 14:28:10|287.9|287.8|288|287.9|288.1|287.9|287.9|287.7|35504
1615904900000|2021-03-16 14:28:20||287.8||287.9||287.9||287.8|10974
1615904940000|2021-03-16 14:29:00||287.8||287.9||287.9||287.8|3548
1615904980000|2021-03-16 14:29:40|288.1|288|288.1|288|288.1|288|288|287.9|6677
1615905000000|2021-03-16 14:30:00|288|287.9|288|287.9|288|287.9|288|287.9|3927
1615905010000|2021-03-16 14:30:10|287.9|287.8|287.9|287.7|287.9|287.9|287.8|287.7|35414
1615905050000|2021-03-16 14:30:50|287.8|287.8|287.9|287.7|287.9|287.8|287.8|287.7|6080
1615905080000|2021-03-16 14:31:20|287.8||287.8||287.8||287.8||0
1615905090000|2021-03-16 14:31:30|287.9|287.6|287.9|287.8|287.9|287.8|287.8|287.6|74772
1615905150000|2021-03-16 14:32:30|288|287.9|288|287.9|288|287.9|287.9|287.8|36461
1615905160000|2021-03-16 14:32:40|287.9|287.8|288|287.9|288|287.9|287.9|287.8|4156
1615905170000|2021-03-16 14:32:50|287.9|287.8|288|287.9|288|287.9|287.9|287.8|2533
1615905180000|2021-03-16 14:33:00|288.1|288|288.1|288|288.1|288|288.1|288|3192
1615905210000|2021-03-16 14:33:30|288.2|288.1|288.1|288|288.2|288.1|288.1|288|4
1615905220000|2021-03-16 14:33:40||287.9||288||288||287.9|2895
1615905230000|2021-03-16 14:33:50|288|287.9|288.1|287.9|288.1|288|288|287.9|7292
1615905240000|2021-03-16 14:34:00|288||288.1||288.1||288||2956
1615905270000|2021-03-16 14:34:30||288||288||288||288|0
1615905290000|2021-03-16 14:34:50|288.2|288.1|288.1|288|288.2|288.1|288.1|288|7612
1615905310000|2021-03-16 14:35:10|||||||||4013
1615905340000|2021-03-16 14:35:40||287.9||288||288||287.9|19917
1615905360000|2021-03-16 14:36:00||287.9||288||288||287.9|1165
1615905380000|2021-03-16 14:36:20|288.2|288.1|288.2|288.1|288.2|288.1|288.2|288.1|1273
1615905400000|2021-03-16 14:36:40|288.1|288|288.1|288|288.1|288|288.1|288|13161
1615905410000|2021-03-16 14:36:50|288.2|288.1|288.3|288.1|288.3|288.2|288.2|288.1|12231
1615905440000|2021-03-16 14:37:20|288.2||288.2||288.2||288.2||0
1615905490000|2021-03-16 14:38:10|288.3|288.2|288.3|288.1|288.3|288.2|288.3|288.1|4365
1615905500000|2021-03-16 14:38:20|288.2|288.2|288.3|288.1|288.3|288.2|288.2|288.1|9573
1615905510000|2021-03-16 14:38:30|288.2||288.2||288.2||288.2||0
1615905550000|2021-03-16 14:39:10|288.3|288.2|288.3|288.2|288.3|288.2|288.3|288.1|3624
1615905560000|2021-03-16 14:39:20||288.1||288.1||288.1||288.1|3323
1615905570000|2021-03-16 14:39:30|288.2||288.2||288.2||288.2||0
1615905580000|2021-03-16 14:39:40|288.3||288.2||288.3||288.2||0
1615905590000|2021-03-16 14:39:50|288.3|288.2|288.2|288.1|288.3|288.2|288.2|288.1|3443
1615905600000|2021-03-16 14:40:00|288.3|288.2|288.4|288.2|288.4|288.3|288.3|288.2|35444
1615905620000|2021-03-16 14:40:20||288.3||288.2||288.3||288.2|0
1615905640000|2021-03-16 14:40:40|288.3|288.3|288.4|288.2|288.4|288.3|288.3|288.2|5304
1615905670000|2021-03-16 14:41:10|288.3|288.1|288.2|288.1|288.3|288.1|288.2|288.1|2051
1615905680000|2021-03-16 14:41:20|288.3|288.2|288.2|288.1|288.3|288.2|288.2|288.1|6304
1615905690000|2021-03-16 14:41:30|288.1|288|288.2|288.1|288.2|288.1|288.1|288|4975
1615905710000|2021-03-16 14:41:50|288.3|288.2|288.2|288.1|288.3|288.2|288.2|288.1|1839
1615905780000|2021-03-16 14:43:00|288.3|288.2|288.2|288.1|288.3|288.2|288.2|288.1|512
1615905790000|2021-03-16 14:43:10|288.3|288.2|288.3|288.2|288.3|288.2|288.3|288.1|35
1615905800000|2021-03-16 14:43:20||288.1||288.1||288.1||288.1|0
1615905810000|2021-03-16 14:43:30||288.2||288.2||288.2||288.2|0
1615905840000|2021-03-16 14:44:00|288.2|288.1|288.3|288.1|288.3|288.2|288.2|288.1|11280
1615905870000|2021-03-16 14:44:30||288.2||288.2||288.2||288.1|0
1615905880000|2021-03-16 14:44:40||288.1||288.1||288.1||288.1|0
1615905900000|2021-03-16 14:45:00|288.4|288.2|288.3|288.2|288.4|288.3|288.3|288.2|26268
1615905910000|2021-03-16 14:45:10|||||||||386
1615905940000|2021-03-16 14:45:40|288.2|288.1|288.3|288.2|288.3|288.2|288.2|288.1|13442
1615905970000|2021-03-16 14:46:10|288.4|288.3|288.4|288.3|288.4|288.3|288.4|288.3|9221
1615906000000|2021-03-16 14:46:40|||||||||631
1615906090000|2021-03-16 14:48:10|288.5|288.4|288.5|288.4|288.5|288.4|288.5|288.4|54970
1615906170000|2021-03-16 14:49:30|288.4|288.3|288.5|288.3|288.5|288.3|288.4|288.3|19219
1615906180000|2021-03-16 14:49:40||288.4||288.3||288.4||288.3|0
1615906200000|2021-03-16 14:50:00|288.4|288.4|288.5|288.4|288.5|288.4|288.4|288.4|4497
1615906250000|2021-03-16 14:50:50|288.4|288.3|288.5|288.4|288.5|288.4|288.4|288.3|6110
1615906270000|2021-03-16 14:51:10|288.4|288.3|288.5|288.4|288.5|288.4|288.4|288.3|44414
1615906290000|2021-03-16 14:51:30|288.4|288.3|288.4|288.3|288.4|288.3|288.4|288.3|140
1615906300000|2021-03-16 14:51:40|288.3|288.2|288.2|288.1|288.4|288.2|288.2|288.1|7816
1615906310000|2021-03-16 14:51:50|288.3|288.2|288.3|288.1|288.3|288.2|288.3|288.1|8421
1615906320000|2021-03-16 14:52:00|288.2||288.2||288.2||288.2||0
1615906350000|2021-03-16 14:52:30|||||||||800
1615906360000|2021-03-16 14:52:40||288||288||288||288|8871
1615906380000|2021-03-16 14:53:00|288.1||288.1||288.1||288.1||0
1615906390000|2021-03-16 14:53:10|288|287.9|288.1|287.9|288.1|287.9|288|287.9|5697
1615906450000|2021-03-16 14:54:10||288||288||288||288|2880
1615906490000|2021-03-16 14:54:50|||||||||2846
1615906520000|2021-03-16 14:55:20||287.9||287.9||287.9||287.9|2832
1615906530000|2021-03-16 14:55:30||288||288||288||288|0
1615906570000|2021-03-16 14:56:10|288.2|288.1|288.1|288|288.2|288.1|288.1|287.9|46006
1615906580000|2021-03-16 14:56:20|288|287.9|288.1|288|288.1|288|288|287.9|6562
1615906590000|2021-03-16 14:56:30|288|287.9|288|287.9|288|287.9|288|287.9|6798
1615906600000|2021-03-16 14:56:40|288.1||288.1||288.1||288||7810
1615906660000|2021-03-16 14:57:40|288.2|288|288.2|288.1|288.2|288.1|288.2|288|27026
1615906700000|2021-03-16 14:58:20|288.3|288.2|288.3|288.2|288.3|288.2|288.3|288.2|9704
1615906740000|2021-03-16 14:59:00|288.2|288.1|288.1|288|288.2|288.2|288.1|288|7640
1615906760000|2021-03-16 14:59:20|||||||||7731
1615906840000|2021-03-16 15:00:40|288|287.9|288|287.9|288|287.9|288|287.9|8893
1615906860000|2021-03-16 15:01:00|287.9|287.8|288|287.8|288|287.9|287.9|287.8|8660
1615906870000|2021-03-16 15:01:10|287.9|287.9|287.8|287.7|288|287.9|287.8|287.7|9646
1615906880000|2021-03-16 15:01:20|287.9|287.8|287.9|287.8|287.9|287.8|287.9|287.8|1806
1615906900000|2021-03-16 15:01:40||287.7||287.8||287.8||287.7|2038
1615906910000|2021-03-16 15:01:50|288|287.9|288|287.8|288|287.9|287.9|287.8|54442
1615906920000|2021-03-16 15:02:00|287.9|287.7|287.8|287.7|287.9|287.7|287.8|287.7|0
1615906930000|2021-03-16 15:02:10|287.9|287.8|288|287.8|288|287.9|287.9|287.8|12003
1615906940000|2021-03-16 15:02:20||287.9||287.9||287.9||287.8|0
1615906950000|2021-03-16 15:02:30|288.1||288||288.1||288||2867
1615906970000|2021-03-16 15:02:50|287.9|287.8|288|287.8|288|287.8|287.9|287.8|627
1615906980000|2021-03-16 15:03:00||287.9||287.9||287.9||287.9|0
1615907030000|2021-03-16 15:03:50|287.9|287.8|288|287.9|288|287.9|287.9|287.8|7914
1615907090000|2021-03-16 15:04:50||287.8||287.8||287.8||287.8|3268
1615907120000|2021-03-16 15:05:20|287.9|287.7|287.9|287.8|288|287.9|287.9|287.7|15661
1615907130000|2021-03-16 15:05:30|288|287.9|288|287.9|288|287.9|288|287.9|2502
1615907140000|2021-03-16 15:05:40|288.1|288|288.2|288|288.2|288|288.1|288|28221
1615907150000|2021-03-16 15:05:50||288.1||288.1||288.1||288.1|0
1615907160000|2021-03-16 15:06:00|288.3|288.2|288.3|288.2|288.4|288.2|288.3|288.2|9535
1615907170000|2021-03-16 15:06:10|288.2|288.1|288.3|288.2|288.3|288.2|288.2|288.1|22234
1615907190000|2021-03-16 15:06:30|288.4|288.3|288.4|288.3|288.5|288.3|288.4|288.3|48697
1615907250000|2021-03-16 15:07:30|288.5|288.4|288.5|288.4|288.5|288.4|288.5|288.3|3069
1615907290000|2021-03-16 15:08:10|288.4|288.3|288.4|288.3|288.4|288.3|288.4|288.3|18897
1615907300000|2021-03-16 15:08:20|288.5|288.4|288.5|288.3|288.5|288.4|288.5|288.3|1214
1615907310000|2021-03-16 15:08:30|288.6|288.4|288.6|288.5|288.7|288.5|288.5|288.4|36386
1615907330000|2021-03-16 15:08:50|288.7|288.6|288.7|288.6|288.7|288.6|288.7|288.6|5933
1615907340000|2021-03-16 15:09:00|288.6|288.5|288.6|288.5|288.6|288.5|288.6|288.5|6785
1615907360000|2021-03-16 15:09:20|288.7|288.6|288.7|288.6|288.7|288.6|288.7|288.6|2594
1615907370000|2021-03-16 15:09:30|||||||||902
1615907400000|2021-03-16 15:10:00|288.8|288.7|288.8|288.7|288.8|288.7|288.8|288.7|3911
1615907410000|2021-03-16 15:10:10|288.9|288.8|289|288.9|289|288.9|288.9|288.8|60853
1615907420000|2021-03-16 15:10:20|289.1|289|289.1|289|289.2|289|289.1|289|836
1615907450000|2021-03-16 15:10:50|||||||||995
1615907480000|2021-03-16 15:11:20|289|288.9|289.1|289|289.1|289|289|288.9|4566
1615907510000|2021-03-16 15:11:50|289.2|289.1|289.2|289.1|289.2|289.1|289.2|289|3402
1615907530000|2021-03-16 15:12:10|289.1|289|289.2|289|289.2|289.1|289.1|289|3107
1615907540000|2021-03-16 15:12:20|289.1|289.1|289.2|289|289.2|289.1|289.1|289|4919
1615907550000|2021-03-16 15:12:30||289.1||289.1||289.1||289.1|0
1615907560000|2021-03-16 15:12:40|||||||||500
1615907590000|2021-03-16 15:13:10|289.1|289|289.2|289|289.2|289|289.1|289|11737
1615907600000|2021-03-16 15:13:20|289.1|289.1|289.3|289.2|289.3|289.2|289.1|289.1|6347
1615907650000|2021-03-16 15:14:10|289.4|289.3|289.3|289.2|289.4|289.3|289.3|289.2|8915
1615907670000|2021-03-16 15:14:30|289.4|289.3|289.5|289.3|289.5|289.4|289.4|289.3|8828
1615907680000|2021-03-16 15:14:40|289.4|289.2|289.4|289.3|289.5|289.3|289.3|289.2|20849
1615907710000|2021-03-16 15:15:10|||||||||1
1615907740000|2021-03-16 15:15:40|289.5|289.4|289.5|289.4|289.5|289.4|289.5|289.4|943
1615907750000|2021-03-16 15:15:50|289.6||289.5||289.6||289.5||0
1615907770000|2021-03-16 15:16:10|289.4|289.3|289.3|289.2|289.4|289.3|289.2|289.1|29264
1615907800000|2021-03-16 15:16:40|||||||||2358
1615907820000|2021-03-16 15:17:00|289.4|289.3|289.3|289.2|289.4|289.3|289.3|289.2|5841
1615907850000|2021-03-16 15:17:30|289.2|289.1|289.3|289.2|289.3|289.2|289.2|289.1|34375
1615907860000|2021-03-16 15:17:40||289.1||289.1||289.1||289.1|2770
1615907880000|2021-03-16 15:18:00|289.2||289.2||289.2||289.2||0
1615907900000|2021-03-16 15:18:20|289.3|289.2|289.3|289.2|289.3|289.2|289.3|289.1|1483
1615907920000|2021-03-16 15:18:40|289.4||289.3||289.4||289.3||0
1615907940000|2021-03-16 15:19:00|289.4|289.3|289.4|289.3|289.4|289.3|289.4|289.3|59
1615907980000|2021-03-16 15:19:40|289.5||289.5||289.5||289.5||0
1615907990000|2021-03-16 15:19:50|289.4||289.5||289.5||289.4||2990
1615908000000|2021-03-16 15:20:00|289.4||289.4||289.4||289.4||0
1615908030000|2021-03-16 15:20:30|289.3|289.2|289.4|289.3|289.4|289.3|289.3|289.2|20096
1615908040000|2021-03-16 15:20:40|||||||||2966
1615908050000|2021-03-16 15:20:50|289.5|289.4|289.7|289.5|289.7|289.5|289.5|289.4|2330
1615908070000|2021-03-16 15:21:10||289.6||289.6||289.6||289.6|0
1615908080000|2021-03-16 15:21:20|289.8|289.7|289.8|289.7|289.8|289.7|289.7|289.6|9116
1615908090000|2021-03-16 15:21:30|289.9||289.8||289.9||289.8||0
1615908140000|2021-03-16 15:22:20|||||||||200
1615908150000|2021-03-16 15:22:30|289.9|289.8|289.9|289.8|289.9|289.8|289.9|289.7|5734
1615908180000|2021-03-16 15:23:00|289.8|289.7|289.8|289.7|289.9|289.7|289.8|289.7|30954
1615908190000|2021-03-16 15:23:10|289.9||289.8||289.9||289.8||0
1615908200000|2021-03-16 15:23:20|289.9||289.9||289.9||289.9||0
1615908220000|2021-03-16 15:23:40|289.8|289.8|289.9|289.8|289.9|289.8|289.8|289.7|2811
1615908230000|2021-03-16 15:23:50|290|289.9|289.9|289.8|290|289.9|289.9|289.8|5126
1615908280000|2021-03-16 15:24:40|290|289.9|289.9|289.7|290|289.9|289.9|289.7|34642
1615908290000|2021-03-16 15:24:50||289.8||289.7||289.8||289.7|0
1615908300000|2021-03-16 15:25:00|290|289.8|290|289.9|290|289.9|290|289.8|31066
1615908320000|2021-03-16 15:25:20|290.1|290|290.1|290|290.2|290|290.1|290|6773
1615908330000|2021-03-16 15:25:30||289.9||290||290||289.9|13269
1615908340000|2021-03-16 15:25:40|290.2||290.2||290.2||290.1||603
1615908350000|2021-03-16 15:25:50|290.1||290.1||290.1||290.1||0
1615908380000|2021-03-16 15:26:20|290.2|290.1|290.2|290.1|290.3|290.1|290.2|290.1|17945
1615908390000|2021-03-16 15:26:30|290.3|290.2|290.3|290.2|290.3|290.2|290.3|290.2|0
1615908400000|2021-03-16 15:26:40|290.4|290.3|290.4|290.3|290.4|290.3|290.3|290.3|3725
1615908410000|2021-03-16 15:26:50|290.3|290.2|290.4|290.2|290.4|290.2|290.3|290.2|14134
1615908420000|2021-03-16 15:27:00|290.5|290.3|290.5|290.3|290.5|290.3|290.4|290.3|3206
1615908440000|2021-03-16 15:27:20|290.6|290.4|290.5|290.4|290.7|290.5|290.4|290.3|47664
1615908450000|2021-03-16 15:27:30||290.3||290.4||290.4||290.3|0
1615908460000|2021-03-16 15:27:40|290.6|290.3|290.4|290.3|290.6|290.5|290.4|290.3|10497
1615908480000|2021-03-16 15:28:00|290.5|290.4|290.4|290.3|290.5|290.4|290.4|290.3|4156
1615908490000|2021-03-16 15:28:10|290.5||290.5||290.5||290.5||1206
1615908500000|2021-03-16 15:28:20||290.4||290.3||290.4||290.3|4821
1615908520000|2021-03-16 15:28:40|290.4||290.4||290.5||290.4||0
1615908530000|2021-03-16 15:28:50|290.5|290.4|290.3|290.2|290.6|290.4|290.2|290.1|90260
1615908540000|2021-03-16 15:29:00|290.2|290|290.1|290|290.2|290|290.1|290|38042
1615908550000|2021-03-16 15:29:10|290.2|290.1|290.1|290|290.2|290.1|290.1|290|5512
1615908560000|2021-03-16 15:29:20|290|289.9|290|289.9|290|289.9|290|289.9|23143
1615908570000|2021-03-16 15:29:30|||||||||9839
1615908580000|2021-03-16 15:29:40|289.9|289.8|289.9|289.8|289.9|289.9|289.9|289.8|16332
1615908590000|2021-03-16 15:29:50|289.8|289.7|290|289.8|290|289.9|289.8|289.7|30015
1615908600000|2021-03-16 15:30:00|289.9|289.7|289.9|289.8|289.9|289.8|289.8|289.7|5436
1615908630000|2021-03-16 15:30:30|290|289.9|290|289.9|290|289.9|290|289.8|1231
1615908640000|2021-03-16 15:30:40|||||||||100
1615908670000|2021-03-16 15:31:10|290.1|290|290.1|290|290.1|290|290.1|290|4625
1615908680000|2021-03-16 15:31:20|290.6|290.1|290.2|290.1|290.6|290.2|290.2|290.1|114694
1615908690000|2021-03-16 15:31:30|290.3||290.2||290.3||290.2||0
1615908730000|2021-03-16 15:32:10|290.1|290|290.1|290|290.1|290|290.1|290|12098
1615908740000|2021-03-16 15:32:20|290.2|290.1|290.2|290.1|290.3|290.1|290.2|290|15414
1615908760000|2021-03-16 15:32:40|290.3|290.2|290.3|290.2|290.3|290.2|290.3|290.1|2000
1615908780000|2021-03-16 15:33:00|290.4|290.1|290.3|290.1|290.4|290.1|290.2|290.1|11257
1615908790000|2021-03-16 15:33:10|290.2||290.2||290.2||290.2||0
1615908800000|2021-03-16 15:33:20|290.1|290|290.2|290|290.2|290|290.1|290|1662
1615908810000|2021-03-16 15:33:30|290.1|290.1|290.2|290|290.2|290.1|290.1|290|15227
1615908820000|2021-03-16 15:33:40|290.3|290.1|290.3|290.2|290.4|290.2|290.2|290.1|26337
1615908840000|2021-03-16 15:34:00|290.2|290.1|290.3|290.2|290.4|290.2|290.2|290.1|13854
1615908870000|2021-03-16 15:34:30|290.2|290.1|290.2|290.1|290.2|290.1|290.2|290.1|3436
1615908900000|2021-03-16 15:35:00|290.1|290|290.1|289.9|290.1|290|290.1|289.9|4288
1615908910000|2021-03-16 15:35:10|290|290|290|289.9|290|290|290|289.9|2109
1615908920000|2021-03-16 15:35:20|290.1|290|290.1|289.9|290.1|290|290|289.9|8034
1615908960000|2021-03-16 15:36:00||290||290||290||290|0
1615908990000|2021-03-16 15:36:30|290|289.9|290.1|290|290.1|290|290|289.9|19059
1615909010000|2021-03-16 15:36:50|||||||||580
1615909020000|2021-03-16 15:37:00|290|289.9|290|289.9|290.1|289.9|290|289.9|3562
1615909030000|2021-03-16 15:37:10|||||||||2460
1615909070000|2021-03-16 15:37:50|289.9|289.8|290|289.8|290|289.9|289.9|289.8|14990
1615909080000|2021-03-16 15:38:00||289.9||289.9||289.9||289.9|0
1615909090000|2021-03-16 15:38:10||289.8||289.8||289.8||289.8|0
1615909110000|2021-03-16 15:38:30|289.9|289.9|289.9|289.8|289.9|289.9|289.9|289.8|0
1615909120000|2021-03-16 15:38:40|290|289.9|290|289.8|290.1|289.9|289.9|289.8|24041
1615909130000|2021-03-16 15:38:50|290.1|289.9|290.1|290|290.2|290|290.1|289.9|8748
1615909140000|2021-03-16 15:39:00|290|289.9|290.1|289.9|290.1|289.9|290|289.9|1594
1615909150000|2021-03-16 15:39:10|290|289.8|290.1|289.9|290.1|290|290|289.8|9404
1615909160000|2021-03-16 15:39:20|290||290||290||290||0
1615909170000|2021-03-16 15:39:30|290.1|290|290.1|290|290.1|290|290|289.9|51179
1615909190000|2021-03-16 15:39:50|290.2|290.1|290.2|290.1|290.3|290.1|290.2|290|10649
1615909210000|2021-03-16 15:40:10|290.3|290.2|290.3|290.2|290.3|290.2|290.3|290.2|2000
1615909220000|2021-03-16 15:40:20|290.2|290.1|290.3|290.2|290.3|290.2|290.2|290.1|50000
1615909240000|2021-03-16 15:40:40|290.2|290.1|290.2|290.1|290.3|290.2|290.2|290.1|5598
1615909250000|2021-03-16 15:40:50|290.3||290.3||290.3||290.3||9857
1615909260000|2021-03-16 15:41:00|290.2|290.2|290.2|290.1|290.2|290.2|290.2|290.1|2000
1615909280000|2021-03-16 15:41:20|290.3|290.2|290.3|290.1|290.3|290.2|290.3|290.1|3943
1615909290000|2021-03-16 15:41:30|290.2|290.2|290.3|290.2|290.3|290.2|290.2|290.2|4
1615909300000|2021-03-16 15:41:40|290.2|290.1|290.3|290.1|290.3|290.2|290.2|290.1|6997
1615909320000|2021-03-16 15:42:00|290.2|290.2|290.3|290.1|290.3|290.2|290.2|290.1|2000
1615909350000|2021-03-16 15:42:30|290.2||290.2||290.2||290.2||0
1615909380000|2021-03-16 15:43:00|290.1|290|290.1|290|290.1|290.1|290.1|290|12555
1615909390000|2021-03-16 15:43:10|290.2|290.1|290.2|290.1|290.2|290.1|290.2|290.1|7594
1615909400000|2021-03-16 15:43:20|290.3||290.3||290.3||290.3||0
1615909420000|2021-03-16 15:43:40|290.2||290.2||290.2||290.2||0
1615909430000|2021-03-16 15:43:50||290||290||290||290|11885
1615909440000|2021-03-16 15:44:00|290.1||290.2||290.2||290.1||0
1615909450000|2021-03-16 15:44:10|290|289.9|290.1|290|290.1|290|290|289.9|30000
1615909510000|2021-03-16 15:45:10|290.2||290.2||290.2||290.1||10149
1615909520000|2021-03-16 15:45:20|290.1||290.2||290.2||290.1||2434
1615909530000|2021-03-16 15:45:30|290.1||290.1||290.1||290.1||0
1615909570000|2021-03-16 15:46:10|290|289.9|290|289.9|290.1|289.9|290|289.9|12682
1615909580000|2021-03-16 15:46:20|289.9|289.7|289.9|289.8|290|289.8|289.9|289.7|32949
1615909590000|2021-03-16 15:46:30|289.8|289.7|289.8|289.6|289.8|289.8|289.8|289.6|34962
1615909600000|2021-03-16 15:46:40|289.7|289.5|289.6|289.4|289.8|289.5|289.6|289.4|34283
1615909610000|2021-03-16 15:46:50|289.5|289.5|289.5|289.4|289.6|289.5|289.5|289.4|25064
1615909620000|2021-03-16 15:47:00|289.4|289.3|289.6|289.5|289.6|289.5|289.4|289.3|51940
1615909630000|2021-03-16 15:47:10||289.4||289.4||289.4||289.4|2631
1615909640000|2021-03-16 15:47:20||289.5||289.5||289.5||289.5|0
1615909660000|2021-03-16 15:47:40|289.7|289.6|289.7|289.6|289.8|289.7|289.7|289.6|12427
1615909690000|2021-03-16 15:48:10|289.8||289.7||289.8||289.7||2195
1615909720000|2021-03-16 15:48:40|289.8|289.7|289.8|289.7|289.8|289.7|289.8|289.7|1973
1615909740000|2021-03-16 15:49:00|289.7|289.6|289.7|289.6|289.7|289.6|289.7|289.6|3989
1615909760000|2021-03-16 15:49:20|289.8|289.7|289.8|289.7|289.8|289.7|289.8|289.7|3598
1615909800000|2021-03-16 15:50:00|289.9|289.8|289.9|289.8|289.9|289.8|289.8|289.8|19754
1615909810000|2021-03-16 15:50:10||289.7||289.7||289.8||289.7|0
1615909820000|2021-03-16 15:50:20||289.8||289.8||289.8||289.8|0
1615909840000|2021-03-16 15:50:40|289.8|289.7|289.5|289.4|289.9|289.7|289.5|289.3|83686
1615909850000|2021-03-16 15:50:50|289.6|289.5|289.4|289.2|289.7|289.5|289.3|289.2|125250
1615909860000|2021-03-16 15:51:00||289.3||289.3||289.3||289.3|0
1615909870000|2021-03-16 15:51:10|289.3|289.2|289.3|289.1|289.3|289.2|289.1|289|101274
1615909880000|2021-03-16 15:51:20||289.2||289.1||289.2||289.1|0
1615909890000|2021-03-16 15:51:30|289.2|288.9|289|288.8|289.3|289|288.9|288.8|52101
1615909900000|2021-03-16 15:51:40||288.9||288.8||288.9||288.8|1278
1615909910000|2021-03-16 15:51:50|289.1|288.9|289.1|288.9|289.1|288.9|289.1|288.9|4726
1615909920000|2021-03-16 15:52:00|289|289|289|288.9|289|289|289|288.9|4386
1615909930000|2021-03-16 15:52:10||288.8||288.8||288.8||288.8|9470
1615910000000|2021-03-16 15:53:20|288.9||289||289||288.9||7464
1615910010000|2021-03-16 15:53:30|||||||||100
1615910030000|2021-03-16 15:53:50|288.9||289||289||288.9||3000
1615910040000|2021-03-16 15:54:00|288.9||289||289||288.9||4000
1615910050000|2021-03-16 15:54:10|288.9|288.7|288.8|288.7|288.9|288.7|288.8|288.6|16161
1615910060000|2021-03-16 15:54:20|288.9||288.9||288.9||288.9||4582
1615910100000|2021-03-16 15:55:00|289|288.8|289.1|289|289.2|289|289|288.8|5933
1615910110000|2021-03-16 15:55:10|289.2|289.1|289.2|289.1|289.2|289.1|289.2|289.1|0
1615910120000|2021-03-16 15:55:20|289.1|289|289.1|288.9|289.1|289|289.1|288.9|6681
1615910140000|2021-03-16 15:55:40|289.2|289|289.3|289.2|289.4|289.3|289.2|289|40675
1615910150000|2021-03-16 15:55:50|289.2|289.1|289.2|289.1|289.2|289.1|289.1|289|1901
1615910160000|2021-03-16 15:56:00|289.3||289.2||289.3||289.2||0
1615910200000|2021-03-16 15:56:40|289.1|289|289.2|289|289.2|289|289.1|289|5949
1615910210000|2021-03-16 15:56:50||289.1||289||289.1||289|0
1615910220000|2021-03-16 15:57:00|289.1||289.1||289.2||289.1||60
1615910230000|2021-03-16 15:57:10|289|288.9|289|288.9|289|288.9|289|288.9|15690
1615910250000|2021-03-16 15:57:30|289.1||289.1||289.1||289.1||5572
1615910270000|2021-03-16 15:57:50||289||289||289||289|0
1615910290000|2021-03-16 15:58:10|289|288.9|289|288.9|289|288.9|288.9|288.8|15705
1615910300000|2021-03-16 15:58:20||288.8||288.8||288.8||288.8|0
1615910310000|2021-03-16 15:58:30|288.9|288.7|288.9|288.7|288.9|288.7|288.8|288.7|3900
1615910320000|2021-03-16 15:58:40||288.8||288.8||288.8||288.8|0
1615910350000|2021-03-16 15:59:10|288.8|288.7|288.9|288.7|288.9|288.8|288.8|288.7|6576
1615910370000|2021-03-16 15:59:30|289|288.8|289|288.9|289|288.9|288.9|288.8|28248
1615910380000|2021-03-16 15:59:40|288.9|288.8|289.1|289|289.2|289|288.9|288.7|20864
1615910390000|2021-03-16 15:59:50|289.2||289.2||289.2||289.1||0
1615910400000|2021-03-16 16:00:00|289.1||289.1||289.2||289.1||1158
1615910410000|2021-03-16 16:00:10|289.2||289.2||289.2||289.2||0
1615910420000|2021-03-16 16:00:20||289.1||289.1||289.1||289.1|0
1615910510000|2021-03-16 16:01:50|289.3|289.2|289.3|289.2|289.3|289.2|289.3|289.2|3864
1615910590000|2021-03-16 16:03:10|289.2|289.1|289.3|289.1|289.3|289.1|289.2|289.1|15171
1615910600000|2021-03-16 16:03:20||289.2||289.2||289.2||289.1|0
1615910610000|2021-03-16 16:03:30|289.2|289.1|289.1|289|289.2|289.1|289.1|289|12488
1615910630000|2021-03-16 16:03:50|289.2|289.1|289.2|289|289.2|289.1|289.1|289|10299
1615910650000|2021-03-16 16:04:10|289.1||289.2||289.2||289.1||0
1615910660000|2021-03-16 16:04:20|289.1|289.1|289.2|289.1|289.2|289.1|289.1|289|3207
1615910680000|2021-03-16 16:04:40|289.1|289|289.2|289.1|289.2|289.1|289.1|289|2080
1615910690000|2021-03-16 16:04:50|289.1|289|289.2|289.1|289.2|289.1|289.1|289|9364
1615910730000|2021-03-16 16:05:30|||||||||5
1615910740000|2021-03-16 16:05:40|289.3|289.2|289.4|289.3|289.4|289.3|289.3|289.2|62815
1615910750000|2021-03-16 16:05:50|289.5|289.4|289.5|289.3|289.5|289.4|289.4|289.3|14317
1615910770000|2021-03-16 16:06:10||289.4||289.4||289.4||289.4|0
1615910790000|2021-03-16 16:06:30|289.4|289.3|289.3|289.2|289.4|289.3|289.3|289.1|47803
1615910800000|2021-03-16 16:06:40||289.1||289.1||289.1||289.1|0
1615910810000|2021-03-16 16:06:50|289.2|289.2|289.3|289.2|289.3|289.2|289.2|289.2|2855
1615910820000|2021-03-16 16:07:00|289.4|289.3|289.4|289.3|289.4|289.3|289.4|289.2|161
1615910830000|2021-03-16 16:07:10|289.3|289.2|289.3|289.2|289.3|289.2|289.3|289.2|2000
1615910860000|2021-03-16 16:07:40|289.4|289.3|289.4|289.3|289.4|289.3|289.4|289.2|26639
1615910870000|2021-03-16 16:07:50|289.3|289.2|289.3|289.2|289.3|289.2|289.3|289.2|8579
1615910920000|2021-03-16 16:08:40|289.4|289.3|289.5|289.4|289.5|289.4|289.4|289.3|7620
1615910940000|2021-03-16 16:09:00|289.6|289.5|289.4|289.3|289.6|289.5|289.4|289.3|34282
1615910950000|2021-03-16 16:09:10||289.2||289.3||289.3||289.2|0
1615911120000|2021-03-16 16:12:00|||||||||3700
1615911160000|2021-03-16 16:12:40|289.5|289.4|289.5|289.4|289.5|289.4|289.5|289.4|24895
1615911170000|2021-03-16 16:12:50|289.4|289.3|289.4|289.3|289.4|289.3|289.4|289.3|37374
1615911180000|2021-03-16 16:13:00|289.5|289.4|289.5|289.4|289.5|289.4|289.5|289.4|0
1615911200000|2021-03-16 16:13:20|289.4|289.2|289.3|289.2|289.4|289.3|289.3|289.2|40149
1615911210000|2021-03-16 16:13:30|289.4|289.3|289.4|289.3|289.4|289.3|289.4|289.3|20035
1615911220000|2021-03-16 16:13:40|289.3|289.2|289.3|289.2|289.4|289.2|289.3|289.2|3285
1615911270000|2021-03-16 16:14:30|289.4||289.3||289.4||289.3||35496
1615911290000|2021-03-16 16:14:50|289.2|289.1|289.3|289.2|289.3|289.2|289.2|289.1|28639
1615911300000|2021-03-16 16:15:00|289.4|289.2|289.4|289.2|289.4|289.2|289.4|289.2|0
1615911310000|2021-03-16 16:15:10|289.3|289.1|289.4|289.2|289.4|289.2|289.3|289.1|0
1615911320000|2021-03-16 16:15:20|289.3|289.1|289.3|289.1|289.3|289.1|289.3|289.1|0
1615911330000|2021-03-16 16:15:30|289.4|289.2|289.4|289.2|289.4|289.2|289.3|289.1|0
1615911340000|2021-03-16 16:15:40|289.3|289.1|289.2|289|289.4|289.2|289.2|289|0
1615911350000|2021-03-16 16:15:50|289.3|289.1|289.1|288.9|289.3|289.1|289.1|288.9|1999
1615911360000|2021-03-16 16:16:00|289.2|289|289.2|289|289.2|289|289.1|288.9|0
1615911370000|2021-03-16 16:16:10|289.1|288.9|289.1|288.9|289.2|289|289.1|288.9|816
1615911380000|2021-03-16 16:16:20|289|288.8|289|288.8|289.1|288.9|289|288.8|0
1615911390000|2021-03-16 16:16:30|289.1|288.9|289|288.8|289.2|289|289|288.8|3283
1615911400000|2021-03-16 16:16:40|289.1|288.9|289.2|288.9|289.2|288.9|289|288.8|1000
1615911410000|2021-03-16 16:16:50|289.1|288.8|289.1|288.8|289.2|288.8|289.1|288.8|0
1615911420000|2021-03-16 16:17:00|289|288.9|289.2|288.9|289.2|289|289|288.9|0
1615911430000|2021-03-16 16:17:10|289.1|288.8|289.1|288.8|289.1|288.8|289.1|288.8|0
1615911450000|2021-03-16 16:17:30|289|288.9|289.1|288.9|289.1|288.9|289|288.8|0
1615911460000|2021-03-16 16:17:40|289|288.8|289|288.8|289.1|288.9|289|288.8|15
1615911470000|2021-03-16 16:17:50|289.1|288.9|289.1|288.9|289.1|288.9|289.1|288.9|0
1615911480000|2021-03-16 16:18:00|289|288.8|289.1|288.8|289.1|288.8|289|288.7|0
1615911490000|2021-03-16 16:18:10|289|288.9|289.1|288.9|289.1|288.9|289|288.8|0
1615911500000|2021-03-16 16:18:20|289|288.8|289.1|288.9|289.1|288.9|289|288.8|0
1615911510000|2021-03-16 16:18:30|289|288.8|289.1|288.9|289.1|288.9|289|288.8|0
1615911520000|2021-03-16 16:18:40|289|288.8|289.1|288.9|289.1|288.9|289|288.8|0
1615911530000|2021-03-16 16:18:50|289|288.8|288.9|288.7|289|288.8|288.8|288.6|3127
1615911540000|2021-03-16 16:19:00|288.8|288.6|289|288.7|289|288.7|288.8|288.6|0
1615911550000|2021-03-16 16:19:10|288.8|288.6|288.8|288.6|288.8|288.6|288.8|288.6|0
1615911560000|2021-03-16 16:19:20|288.9|288.7|288.9|288.7|288.9|288.7|288.8|288.6|0
1615911570000|2021-03-16 16:19:30|288.8|288.6|288.8|288.6|288.8|288.6|288.8|288.6|0
1615911580000|2021-03-16 16:19:40|288.9|288.7|288.9|288.7|288.9|288.7|288.9|288.7|0
1615911600000|2021-03-16 16:20:00|289|288.8|289.3|289|289.3|289|288.9|288.7|3080
1615911610000|2021-03-16 16:20:10|289.2|288.9|289.2|288.9|289.3|289|289.2|288.9|0
1615911620000|2021-03-16 16:20:20|289.3|289|289.3|289|289.3|289|289.3|289|0
1615911630000|2021-03-16 16:20:30|289.2|288.9|289.1|288.9|289.2|288.9|289.1|288.8|2959
1615911640000|2021-03-16 16:20:40|289.2|288.8|289.1|288.8|289.2|288.9|289.1|288.8|0
1615911660000|2021-03-16 16:21:00|289|288.9|289|288.8|289.1|288.9|289|288.8|0
1615911670000|2021-03-16 16:21:10|289.1|288.9|289|288.8|289.1|288.9|288.9|288.7|1854
1615911680000|2021-03-16 16:21:20|289.1|288.9|289|288.8|289.1|288.9|289|288.8|0
1615911690000|2021-03-16 16:21:30|289.1|288.9|289.1|288.9|289.1|288.9|289.1|288.9|0
1615911700000|2021-03-16 16:21:40|289|288.8|289|288.8|289.1|288.9|289|288.8|0
1615911710000|2021-03-16 16:21:50|289.1|288.7|288.9|288.6|289.1|288.8|288.9|288.6|406
1615911720000|2021-03-16 16:22:00|289|288.7|288.9|288.7|289|288.7|288.9|288.6|0
1615911730000|2021-03-16 16:22:10|288.8|288.6|288.9|288.7|288.9|288.7|288.8|288.6|0
1615911740000|2021-03-16 16:22:20|288.8|288.6|289|288.8|289|288.8|288.8|288.6|0
1615911750000|2021-03-16 16:22:30|288.9|288.7|289|288.8|289|288.8|288.9|288.7|2170
1615911760000|2021-03-16 16:22:40|288.9|288.7|288.9|288.7|289|288.8|288.9|288.7|0
1615911770000|2021-03-16 16:22:50|289|288.8|289.1|288.8|289.1|288.8|289|288.8|0
1615911780000|2021-03-16 16:23:00|289|288.7|289|288.7|289.1|288.8|289|288.7|0
1615911790000|2021-03-16 16:23:10|289.1|288.8|289|288.8|289.1|288.8|289|288.8|0
1615911800000|2021-03-16 16:23:20|289.1|288.9|289|288.8|289.1|288.9|289|288.8|0
1615911810000|2021-03-16 16:23:30|289.1|288.9|289.1|288.9|289.1|288.9|289.1|288.9|0
1615911820000|2021-03-16 16:23:40|289|288.8|289.1|288.9|289.1|288.9|289|288.8|990
1615911830000|2021-03-16 16:23:50|289|288.8|289|288.8|289|288.8|289|288.8|0
1615911840000|2021-03-16 16:24:00|289.1|288.9|289.1|288.9|289.1|288.9|289|288.8|0
1615911850000|2021-03-16 16:24:10|289|288.8|289|288.8|289|288.8|289|288.8|0
1615911860000|2021-03-16 16:24:20|289.1|288.9|289.1|288.9|289.1|288.9|289|288.8|0
1615911880000|2021-03-16 16:24:40|289|288.8|289.1|288.9|289.1|288.9|289|288.8|0
1615911890000|2021-03-16 16:24:50|289|288.8|289.1|288.9|289.1|288.9|289|288.8|0
1615911900000|2021-03-16 16:25:00|289|288.8|289.1|288.9|289.1|288.9|289|288.8|0
1615911910000|2021-03-16 16:25:10|289|288.8|288.9|288.7|289.1|288.9|288.9|288.7|411
1615911920000|2021-03-16 16:25:20|288.8|288.6|288.8|288.6|288.9|288.7|288.7|288.5|2961
1615911930000|2021-03-16 16:25:30|288.9|288.7|288.9|288.7|288.9|288.7|288.8|288.6|0
1615911940000|2021-03-16 16:25:40|288.8|288.6|288.9|288.7|288.9|288.7|288.8|288.6|0
1615911950000|2021-03-16 16:25:50|288.8|288.6|288.9|288.7|288.9|288.7|288.8|288.6|0
1615911960000|2021-03-16 16:26:00|288.8|288.6|288.9|288.7|288.9|288.7|288.8|288.6|0
1615911970000|2021-03-16 16:26:10|288.8|288.6|288.8|288.6|288.8|288.6|288.8|288.6|0
1615911990000|2021-03-16 16:26:30|288.9|288.7|288.8|288.6|288.9|288.7|288.8|288.6|0
1615912000000|2021-03-16 16:26:40|288.9||288.9||288.9||288.9||0
1615912010000|2021-03-16 16:26:50|288.8|288.5|288.7|288.5|288.9|288.6|288.7|288.5|0
1615912020000|2021-03-16 16:27:00|288.8|288.6|288.8|288.6|288.8|288.6|288.7|288.5|0
1615912030000|2021-03-16 16:27:10|288.7|288.5|288.8|288.6|288.8|288.6|288.7|288.5|0
1615912040000|2021-03-16 16:27:20|288.7|288.5|288.7|288.5|288.7|288.5|288.7|288.5|0
1615912050000|2021-03-16 16:27:30|288.8|288.6|288.7|288.5|288.8|288.6|288.7|288.5|0
1615912060000|2021-03-16 16:27:40|288.8|288.7|288.8|288.6|288.9|288.7|288.8|288.6|3228
1615912070000|2021-03-16 16:27:50|288.9|288.7|288.8|288.6|288.9|288.7|288.8|288.6|0
1615912080000|2021-03-16 16:28:00|288.9|288.7|288.8|288.6|288.9|288.7|288.8|288.6|0
1615912090000|2021-03-16 16:28:10|288.9|288.7|288.8|288.6|288.9|288.7|288.8|288.6|0
1615912100000|2021-03-16 16:28:20|288.9|288.7|288.9|288.7|288.9|288.7|288.9|288.7|0
1615912110000|2021-03-16 16:28:30|288.8|288.6|288.8|288.6|288.8|288.6|288.8|288.6|0
1615912120000|2021-03-16 16:28:40|288.9|288.7|288.9|288.6|288.9|288.7|288.9|288.6|0
1615912130000|2021-03-16 16:28:50|289|288.7|288.9|288.7|289|288.7|288.8|288.6|2555
1615912140000|2021-03-16 16:29:00|288.8|288.6|288.9|288.7|288.9|288.7|288.8|288.6|0
1615912150000|2021-03-16 16:29:10|288.8|288.6|288.9|288.7|288.9|288.7|288.8|288.6|2726
1615912160000|2021-03-16 16:29:20|289|288.8|289|288.8|289|288.8|288.9|288.7|0
1615912170000|2021-03-16 16:29:30|288.9|288.7|288.8|288.6|288.9|288.7|288.8|288.6|1538
1615912180000|2021-03-16 16:29:40|288.9|288.7|288.9|288.7|289|288.7|288.8|288.6|743
1615912190000|2021-03-16 16:29:50|289|288.6|289|288.7|289|288.7|288.9|288.6|1741
1615968020000|2021-03-17 08:00:20|288.7|288.6|290|289.6|290|289.6|288.7|288.2|80893
1615968030000|2021-03-17 08:00:30|289.9|289.8|290.9|290.5|290.9|290.5|289.9|289.8|24708
1615968040000|2021-03-17 08:00:40|290.8|290.4|290.5|290.1|290.8|290.5|290.5|289.8|11095
1615968050000|2021-03-17 08:00:50|290.4|290|290|289.4|290.5|290|289.9|289.3|15996
1615968060000|2021-03-17 08:01:00|290.1|289.5|290.2|289.8|290.5|289.9|290.1|289.5|0
1615968070000|2021-03-17 08:01:10|290.3|289.9|290.5|289.9|290.5|289.9|290.3|289.9|0
1615968080000|2021-03-17 08:01:20|290.6|290|290.1|289.6|290.7|290|290|289.6|3174
1615968090000|2021-03-17 08:01:30|290|289.7|290|289.6|290|289.7|290|289.6|0
1615968100000|2021-03-17 08:01:40|290.1|289.7|290.4|290|290.6|290.1|290.1|289.7|2000
1615968110000|2021-03-17 08:01:50|290.5||290.5||290.5||290.5||0
1615968120000|2021-03-17 08:02:00||290.1||290.2||290.2||290.1|0
1615968140000|2021-03-17 08:02:20|290.4||290.4||290.5||290.4||0
1615968170000|2021-03-17 08:02:50|290.3|290.1|290.1|289.7|290.4|290.1|290.1|289.6|4263
1615968180000|2021-03-17 08:03:00||289.6||289.6||289.6||289.6|0
1615968190000|2021-03-17 08:03:10|290||289.9||290||289.9||0
1615968200000|2021-03-17 08:03:20|289.8|289.5|289.9|289.7|289.9|289.7|289.8|289.5|1600
1615968220000|2021-03-17 08:03:40|290|289.6|289.9|289.6|290|289.7|289.9|289.6|5239
1615968240000|2021-03-17 08:04:00|289.8|289.5|289.6|289.3|289.9|289.5|289.6|289.2|3311
1615968250000|2021-03-17 08:04:10|289.7|289.4|289.7|289.4|289.7|289.4|289.7|289.4|52
1615968260000|2021-03-17 08:04:20|289.4|289.3|289.7|289.5|289.7|289.5|289.4|289.3|27000
1615968270000|2021-03-17 08:04:30|289.9|289.6|289.9|289.7|290|289.7|289.7|289.6|4721
1615968280000|2021-03-17 08:04:40|290||290||290.1||290||0
1615968290000|2021-03-17 08:04:50|290.1|289.8|290|289.7|290.1|289.8|290|289.6|0
1615968310000|2021-03-17 08:05:10|289.9|289.6|289.8|289.6|289.9|289.6|289.8|289.6|600
1615968320000|2021-03-17 08:05:20|289.7|289.5|289.6|289.4|289.7|289.5|289.5|289.1|2750
1615968330000|2021-03-17 08:05:30|289.7||289.7||289.7||289.7||19134
1615968340000|2021-03-17 08:05:40|289.6||289.6||289.6||289.6||0
1615968350000|2021-03-17 08:05:50|289.5|289.3|289.4|289.2|289.5|289.3|289.4|289.1|22667
1615968360000|2021-03-17 08:06:00|289.5|289.4|289.6|289.4|289.7|289.4|289.5|289.4|7062
1615968390000|2021-03-17 08:06:30|289.4|289.3|289.4|289.2|289.5|289.3|289.4|289.1|1088
1615968400000|2021-03-17 08:06:40|289.5|289.3|289.5|289.2|289.6|289.4|289.5|289.2|0
1615968410000|2021-03-17 08:06:50|289.6|289.3|289.7|289.4|289.7|289.4|289.6|289.3|6859
1615968420000|2021-03-17 08:07:00|289.6||289.7||289.7||289.6||0
1615968430000|2021-03-17 08:07:10|289.8|289.6|289.8|289.5|289.8|289.6|289.7|289.4|50
1615968440000|2021-03-17 08:07:20|289.9|289.7|289.9|289.6|290|289.7|289.9|289.6|2272
1615968450000|2021-03-17 08:07:30|290.1|290|290.3|290|290.4|290.1|290.1|289.9|247964
1615968470000|2021-03-17 08:07:50|290.2|289.9|290.1|289.8|290.2|289.9|290.1|289.8|7795
1615968480000|2021-03-17 08:08:00|290|289.7|289.9|289.7|290|289.7|289.9|289.7|1214
1615968490000|2021-03-17 08:08:10|289.8|289.6|289.9|289.6|289.9|289.6|289.8|289.6|0
1615968500000|2021-03-17 08:08:20||289.7||289.6||289.7||289.6|0
1615968510000|2021-03-17 08:08:30|289.8|289.5|289.8|289.5|289.8|289.5|289.8|289.5|0
1615968520000|2021-03-17 08:08:40|289.9|289.6|290|289.7|290|289.7|289.9|289.6|0
1615968540000|2021-03-17 08:09:00|289.9||290||290||289.9||0
1615968550000|2021-03-17 08:09:10|||||||||50
1615968570000|2021-03-17 08:09:30|289.9||290||290||289.9||0
1615968590000|2021-03-17 08:09:50|290.1|289.8|290.1|289.9|290.1|289.9|290.1|289.8|0
1615968600000|2021-03-17 08:10:00|290.2||290.1||290.2||290.1||0
1615968610000|2021-03-17 08:10:10|290.2||290.1||290.2||290.1||0
1615968630000|2021-03-17 08:10:30|290.2||290.2||290.2||290.2||0
1615968640000|2021-03-17 08:10:40||290||290||290||290|0
1615968650000|2021-03-17 08:10:50|290.1|289.9|290.2|289.9|290.2|290|290.1|289.9|0
1615968660000|2021-03-17 08:11:00|290||290||290||290||0
1615968670000|2021-03-17 08:11:10|290.1|290|290|289.9|290.2|290|290|289.9|5431
1615968700000|2021-03-17 08:11:40|290.1||290.1||290.1||290.1||1000
1615968710000|2021-03-17 08:11:50|290.2|290|290.1|289.9|290.2|290|290.1|289.9|3800
1615968720000|2021-03-17 08:12:00|||||||||1145
1615968730000|2021-03-17 08:12:10|290|289.8|290.1|289.9|290.1|289.9|290|289.8|2582
1615968740000|2021-03-17 08:12:20|290.2|290|289.6|289.4|290.2|290|289.6|289.4|97569
1615968750000|2021-03-17 08:12:30|289.7|289.3|289.4|289.2|289.7|289.6|289.3|289.1|45517
1615968760000|2021-03-17 08:12:40|289.3|289.1|289.4|289.3|289.4|289.3|289.2|289|17530
1615968770000|2021-03-17 08:12:50|289.3|289.2|289.2|289|289.4|289.2|289.2|288.9|23030
1615968780000|2021-03-17 08:13:00|289.1|289.1|289.2|289|289.2|289.1|289.1|288.9|5236
1615968790000|2021-03-17 08:13:10|289.3||289.3||289.3||289.3||0
1615968820000|2021-03-17 08:13:40|289.4|289.1|289.7|289.4|289.7|289.4|289.4|289.1|7238
1615968850000|2021-03-17 08:14:10|289.6|289.3|289.6|289.3|289.6|289.3|289.6|289.2|2000
1615968870000|2021-03-17 08:14:30|289.5|289.2|289.4|289.1|289.5|289.2|289.4|289.1|0
1615968880000|2021-03-17 08:14:40||289.2||289.2||289.2||289.2|0
1615968930000|2021-03-17 08:15:30|289.3|289.1|289.3|289.1|289.4|289.2|289.2|289.1|9982
1615968940000|2021-03-17 08:15:40|289.4|289.2|289.5|289.3|289.5|289.3|289.4|289.2|2639
1615968950000|2021-03-17 08:15:50||289.4||289.4||289.4||289.4|0
1615968960000|2021-03-17 08:16:00|289.6|289.5|289.6|289.4|289.7|289.5|289.6|289.4|5894
1615968970000|2021-03-17 08:16:10|||||||||500
1615968980000|2021-03-17 08:16:20|289.7|289.5|289.7|289.5|289.7|289.5|289.7|289.5|0
1615968990000|2021-03-17 08:16:30|289.8|289.6|289.7|289.5|289.8|289.6|289.7|289.5|4219
1615969000000|2021-03-17 08:16:40||289.6||289.5||289.6||289.5|0
1615969010000|2021-03-17 08:16:50||289.6||289.5||289.6||289.5|0
1615969020000|2021-03-17 08:17:00||289.6||289.5||289.6||289.5|0
1615969030000|2021-03-17 08:17:10|289.8|289.6|289.8|289.6|289.8|289.7|289.8|289.6|1614
1615969040000|2021-03-17 08:17:20|289.9|289.7|289.8|289.7|289.9|289.7|289.8|289.7|0
1615969080000|2021-03-17 08:18:00||289.6||289.6||289.6||289.6|0
1615969090000|2021-03-17 08:18:10||289.7||289.7||289.7||289.7|0
1615969100000|2021-03-17 08:18:20||289.6||289.6||289.6||289.6|0
1615969110000|2021-03-17 08:18:30||289.7||289.7||289.7||289.7|0
1615969120000|2021-03-17 08:18:40|289.9|289.6|289.8|289.6|289.9|289.7|289.8|289.6|1355
1615969130000|2021-03-17 08:18:50|289.9|289.7|289.8|289.6|289.9|289.7|289.8|289.6|0
1615969140000|2021-03-17 08:19:00|289.9|289.7|289.8|289.6|289.9|289.7|289.8|289.6|0
1615969150000|2021-03-17 08:19:10|289.7||289.7||289.8||289.7||0
1615969170000|2021-03-17 08:19:30|289.8|289.7|289.9|289.7|289.9|289.7|289.8|289.7|1422
1615969180000|2021-03-17 08:19:40|289.8|289.8|289.9|289.7|289.9|289.8|289.8|289.7|650
1615969190000|2021-03-17 08:19:50||289.8||289.7||289.8||289.7|0
1615969200000|2021-03-17 08:20:00||289.8||289.8||289.8||289.8|0
1615969210000|2021-03-17 08:20:10|290|289.9|290.1|289.9|290.1|290|290|289.9|13358
1615969220000|2021-03-17 08:20:20|290||290||290||290||0
1615969240000|2021-03-17 08:20:40|289.9|289.8|289.9|289.8|289.9|289.8|289.9|289.8|2820
1615969250000|2021-03-17 08:20:50|290|289.9|289.9|289.8|290.1|289.9|289.9|289.8|13695
1615969260000|2021-03-17 08:21:00|290|289.9|289.9|289.8|290.1|289.9|289.9|289.8|2330
1615969270000|2021-03-17 08:21:10|290||290||290||290||0
1615969280000|2021-03-17 08:21:20|289.9||289.9||289.9||289.9||0
1615969300000|2021-03-17 08:21:40|289.8|289.7|289.8|289.7|289.9|289.8|289.8|289.6|6983
1615969320000|2021-03-17 08:22:00|289.9|289.8|290|289.8|290|289.8|289.9|289.8|4706
1615969330000|2021-03-17 08:22:10|289.9||289.9||289.9||289.9||0
1615969340000|2021-03-17 08:22:20|289.8|289.7|290|289.8|290|289.8|289.8|289.6|4463
1615969350000|2021-03-17 08:22:30|289.9|289.7|289.9|289.7|289.9|289.7|289.8|289.7|0
1615969370000|2021-03-17 08:22:50|289.8||289.8||289.9||289.8||0
1615969380000|2021-03-17 08:23:00|289.9|289.8|289.8|289.7|289.9|289.8|289.8|289.7|3231
1615969410000|2021-03-17 08:23:30|289.9|289.8|290|289.8|290|289.8|289.9|289.8|2431
1615969420000|2021-03-17 08:23:40|289.9||289.9||289.9||289.9||0
1615969430000|2021-03-17 08:23:50|289.8|289.7|289.8|289.7|289.8|289.7|289.8|289.7|10871
1615969440000|2021-03-17 08:24:00|289.7|289.6|289.8|289.6|289.8|289.7|289.7|289.5|3807
1615969460000|2021-03-17 08:24:20|289.9|289.7|289.8|289.7|290|289.9|289.8|289.6|37978
1615969470000|2021-03-17 08:24:30|289.9|289.8|290|289.8|290|289.9|289.9|289.7|9381
1615969480000|2021-03-17 08:24:40|289.9||289.9||289.9||289.9||0
1615969510000|2021-03-17 08:25:10|289.8|289.7|289.7|289.6|289.8|289.7|289.7|289.6|2330
1615969520000|2021-03-17 08:25:20|289.8|289.7|289.8|289.6|289.8|289.7|289.8|289.6|1413
1615969540000|2021-03-17 08:25:40|289.9|289.7|289.9|289.7|289.9|289.7|289.9|289.7|0
1615969550000|2021-03-17 08:25:50|289.8|289.6|289.8|289.6|289.8|289.6|289.7|289.6|0
1615969580000|2021-03-17 08:26:20|289.7||289.8||289.8||289.7||0
1615969600000|2021-03-17 08:26:40|289.7||289.7||289.7||289.7||0
1615969620000|2021-03-17 08:27:00|289.6|289.5|289.6|289.5|289.6|289.5|289.6|289.4|12505
1615969630000|2021-03-17 08:27:10|289.7|289.4|289.7|289.5|289.7|289.6|289.7|289.4|3857
1615969640000|2021-03-17 08:27:20||289.6||289.5||289.6||289.5|0
1615969650000|2021-03-17 08:27:30|289.8|289.6|289.8|289.6|289.8|289.6|289.8|289.6|4107
1615969680000|2021-03-17 08:28:00|289.7|289.5|289.7|289.5|289.7|289.5|289.7|289.5|0
1615969690000|2021-03-17 08:28:10||289.6||289.6||289.6||289.6|0
1615969700000|2021-03-17 08:28:20||289.5||289.6||289.6||289.5|0
1615969710000|2021-03-17 08:28:30||289.5||289.5||289.5||289.5|0
1615969720000|2021-03-17 08:28:40||289.6||289.6||289.6||289.6|0
1615969730000|2021-03-17 08:28:50|289.6|289.5|289.8|289.6|289.8|289.6|289.6|289.5|4310
1615969760000|2021-03-17 08:29:20|289.7||289.8||289.8||289.7||464
1615969780000|2021-03-17 08:29:40|289.7|289.5|289.6|289.5|289.7|289.5|289.6|289.5|3000
1615969790000|2021-03-17 08:29:50|289.5|289.4|289.6|289.4|289.6|289.5|289.5|289.4|3181
1615969810000|2021-03-17 08:30:10|289.5|289.3|289.5|289.3|289.6|289.3|289.4|289.3|1998
1615969820000|2021-03-17 08:30:20|289.6|289.4|289.6|289.5|289.6|289.5|289.6|289.4|0
1615969830000|2021-03-17 08:30:30|289.7|289.6|289.5|289.4|289.7|289.6|289.5|289.3|30368
1615969850000|2021-03-17 08:30:50|289.6|289.3|289.4|289.3|289.6|289.4|289.4|289.3|29676
1615969860000|2021-03-17 08:31:00|289.5|289.4|289.4|289.3|289.5|289.4|289.4|289.3|36167
1615969870000|2021-03-17 08:31:10|289.3|289.2|289.3|289.2|289.5|289.4|289.3|289.1|29223
1615969880000|2021-03-17 08:31:20|289.2|289.1|289.3|289.2|289.4|289.3|289.2|289.1|16722
1615969890000|2021-03-17 08:31:30|289.2|289.1|288.9|288.8|289.2|289.2|288.8|288.7|88622
1615969900000|2021-03-17 08:31:40|289|288.9|289|288.9|289.1|288.9|289|288.8|0
1615969910000|2021-03-17 08:31:50|289.1|289|289.1|289|289.1|289|289.1|288.9|1235
1615969920000|2021-03-17 08:32:00|289.2|289.1|289.3|289.1|289.3|289.2|289.2|289.1|5604
1615969950000|2021-03-17 08:32:30|289.2|289.2|289.3|289.1|289.3|289.2|289.2|289.1|6667
1615969960000|2021-03-17 08:32:40|289.2|289|289.2|289|289.2|289.1|289.1|289|29068
1615969970000|2021-03-17 08:32:50|289.1|289.1|289.2|289.1|289.2|289.1|289.1|289.1|2000
1615969980000|2021-03-17 08:33:00||289||289.1||289.1||289|4361
1615970010000|2021-03-17 08:33:30|||||||||2500
1615970020000|2021-03-17 08:33:40|289.3|289.2|289.3|289.1|289.3|289.2|289.2|289.1|3234
1615970040000|2021-03-17 08:34:00||289.2||289.2||289.2||289.2|463
1615970060000|2021-03-17 08:34:20|289.4|289.3|289.4|289.2|289.4|289.3|289.4|289.2|0
1615970090000|2021-03-17 08:34:50|289.5|289.3|289.5|289.3|289.5|289.3|289.5|289.3|0
1615970130000|2021-03-17 08:35:30|289.6|289.4|289.6|289.4|289.6|289.4|289.6|289.4|0
1615970150000|2021-03-17 08:35:50|289.5||289.5||289.5||289.5||0
1615970160000|2021-03-17 08:36:00|289.6|289.5|289.7|289.5|289.7|289.5|289.6|289.5|2709
1615970170000|2021-03-17 08:36:10|289.6||289.6||289.7||289.6||0
1615970180000|2021-03-17 08:36:20|289.7||289.7||289.7||289.7||7514
1615970210000|2021-03-17 08:36:50|289.6||289.6||289.6||289.6||0
1615970220000|2021-03-17 08:37:00|289.5|289.4|289.5|289.4|289.6|289.5|289.5|289.4|16223
1615970230000|2021-03-17 08:37:10|289.6||289.6||289.6||289.6||1232
1615970240000|2021-03-17 08:37:20|289.7|289.5|289.7|289.5|289.7|289.5|289.7|289.5|2250
1615970250000|2021-03-17 08:37:30|289.8|289.6|289.8|289.6|289.8|289.7|289.7|289.6|2300
1615970270000|2021-03-17 08:37:50|289.7||289.8||289.8||289.7||0
1615970280000|2021-03-17 08:38:00|289.9|289.7|289.7|289.6|289.9|289.7|289.7|289.6|101793
1615970290000|2021-03-17 08:38:10|289.6|289.5|289.7|289.6|289.7|289.6|289.6|289.5|1873
1615970300000|2021-03-17 08:38:20|289.6|289.5|289.5|289.4|289.6|289.5|289.5|289.3|6886
1615970310000|2021-03-17 08:38:30|289.4|289.3|289.4|289.3|289.4|289.4|289.4|289.2|2097
1615970320000|2021-03-17 08:38:40|289.3|289.2|289.3|289.2|289.4|289.2|289.3|289.2|789
1615970340000|2021-03-17 08:39:00|289.4|289.3|289.5|289.3|289.5|289.3|289.4|289.2|7041
1615970360000|2021-03-17 08:39:20|289.6|289.4|289.4|289.3|289.6|289.4|289.4|289.2|46900
1615970370000|2021-03-17 08:39:30|289.3|289.2|289.5|289.3|289.5|289.4|289.3|289.2|64361
1615970380000|2021-03-17 08:39:40|289.6|289.4|289.7|289.5|289.7|289.5|289.5|289.4|27640
1615970390000|2021-03-17 08:39:50|289.6|289.6|289.7|289.6|289.7|289.6|289.6|289.6|2232
1615970400000|2021-03-17 08:40:00|289.6|289.5|289.7|289.5|289.7|289.5|289.6|289.5|2096
1615970410000|2021-03-17 08:40:10|||||||||2
1615970450000|2021-03-17 08:40:50|289.6|289.6|289.6|289.5|289.7|289.6|289.6|289.5|2000
1615970460000|2021-03-17 08:41:00|289.7||289.7||289.7||289.7||55
1615970480000|2021-03-17 08:41:20|289.6|289.3|289.4|289.3|289.6|289.3|289.4|289.3|48454
1615970500000|2021-03-17 08:41:40|289.3|289.2|289.4|289.2|289.4|289.3|289.3|289.2|8219
1615970510000|2021-03-17 08:41:50|289.3||289.3||289.3||289.3||0
1615970530000|2021-03-17 08:42:10|||||||||66
1615970540000|2021-03-17 08:42:20|||||||||500
1615970550000|2021-03-17 08:42:30|289.2|289.1|289.1|289|289.2|289.1|289.1|289|6694
1615970560000|2021-03-17 08:42:40|289.2|289.1|289.2|289.1|289.2|289.1|289.2|289.1|4573
1615970570000|2021-03-17 08:42:50|289.3|289.2|289.3|289.1|289.3|289.2|289.3|289.1|3397
1615970600000|2021-03-17 08:43:20|289.2|288.9|289.1|288.9|289.2|289|289|288.9|88808
1615970610000|2021-03-17 08:43:30|289|288.8|289|288.9|289.1|288.9|288.9|288.8|14671
1615970630000|2021-03-17 08:43:50|289.1|289|289.1|288.9|289.1|289|289|288.9|4800
1615970650000|2021-03-17 08:44:10|289|288.8|289|288.9|289.1|288.9|289|288.8|5321
1615970660000|2021-03-17 08:44:20|289.3|289|289.3|289.1|289.3|289.2|289.2|289|22061
1615970690000|2021-03-17 08:44:50|289.2|289|289.1|288.9|289.2|289|288.9|288.8|42515
1615970700000|2021-03-17 08:45:00|289.2|289|289.1|288.9|289.2|289|289|288.9|2500
1615970720000|2021-03-17 08:45:20||289||289||289||289|0
1615970730000|2021-03-17 08:45:30|289|288.9|288.9|288.7|289.1|288.9|288.9|288.7|3730
1615970740000|2021-03-17 08:45:40||288.8||288.8||288.8||288.8|0
1615970750000|2021-03-17 08:45:50|289|288.9|289|288.8|289|288.9|288.9|288.8|3133
1615970760000|2021-03-17 08:46:00|289.1|288.9|289.2|289|289.2|289|289.1|288.9|4752
1615970780000|2021-03-17 08:46:20|289.1|289.1|289.2|289|289.2|289.1|289.1|289|2702
1615970790000|2021-03-17 08:46:30|289.1||289.1||289.1||289.1||0
1615970810000|2021-03-17 08:46:50|289.2|289.1|289.2|289.1|289.2|289.1|289.2|289|6042
1615970820000|2021-03-17 08:47:00||289||289||289||289|0
1615970830000|2021-03-17 08:47:10|289.1|288.9|289.1|289|289.1|289|289|288.9|5642
1615970860000|2021-03-17 08:47:40|289|288.9|288.9|288.8|289|289|288.8|288.7|30092
1615970870000|2021-03-17 08:47:50|289|288.9|289|288.8|289|288.9|289|288.8|4083
1615970880000|2021-03-17 08:48:00|288.9||288.9||289||288.9||0
1615970930000|2021-03-17 08:48:50|288.8|288.7|288.9|288.8|288.9|288.8|288.8|288.7|8536
1615970950000|2021-03-17 08:49:10|289|288.9|289|288.9|289|288.9|289|288.9|3064
1615970970000|2021-03-17 08:49:30|289.1|289|289.2|289|289.2|289|289.1|289|1001
1615970980000|2021-03-17 08:49:40|289.1||289.1||289.2||289.1||11
1615970990000|2021-03-17 08:49:50|289.2||289.2||289.2||289.2||0
1615971010000|2021-03-17 08:50:10|289.1|288.9|289.1|288.9|289.1|288.9|289|288.9|1499
1615971020000|2021-03-17 08:50:20|289|288.8|289|288.8|289|288.8|289|288.8|0
1615971050000|2021-03-17 08:50:50||288.7||288.8||288.8||288.7|0
1615971060000|2021-03-17 08:51:00|288.9|288.7|289|288.9|289|288.9|288.9|288.7|226
1615971090000|2021-03-17 08:51:30|288.9|288.8|289|288.9|289|288.9|288.9|288.8|392
1615971110000|2021-03-17 08:51:50|289.1|289|289.2|289.1|289.2|289.1|289.1|289|48
1615971120000|2021-03-17 08:52:00|289.1|289|289.2|289|289.2|289|289.1|289|356
1615971150000|2021-03-17 08:52:30||289.1||289.1||289.1||289.1|0
1615971160000|2021-03-17 08:52:40|289.3||289.3||289.3||289.3||0
1615971170000|2021-03-17 08:52:50|289.2|289.2|289.1|288.9|289.2|289.2|289.1|288.9|25677
1615971190000|2021-03-17 08:53:10||289||289||289||289|0
1615971200000|2021-03-17 08:53:20|289|288.9|289.1|288.9|289.1|288.9|289|288.9|1812
1615971210000|2021-03-17 08:53:30|289|288.8|289.1|288.9|289.1|288.9|288.9|288.8|3749
1615971230000|2021-03-17 08:53:50|289||289.1||289.1||289||0
1615971240000|2021-03-17 08:54:00|289|289|289|288.9|289|289|289|288.9|0
1615971250000|2021-03-17 08:54:10|289.1||289.1||289.1||289.1||0
1615971260000|2021-03-17 08:54:20||289||289||289||289|0
1615971270000|2021-03-17 08:54:30|289.2|289.1|289.2|289.1|289.3|289.1|289.2|289.1|73493
1615971290000|2021-03-17 08:54:50|289.3|289.2|289.3|289.1|289.3|289.2|289.3|289.1|2000
1615971310000|2021-03-17 08:55:10||289.2||289.2||289.2||289.2|0
1615971330000|2021-03-17 08:55:30|289.4|289.3|289.4|289.2|289.4|289.3|289.4|289.2|0
1615971340000|2021-03-17 08:55:40||289.3||289.3||289.3||289.3|0
1615971360000|2021-03-17 08:56:00|289.3|289.2|289.2|289.1|289.3|289.2|289.2|289.1|3614
1615971370000|2021-03-17 08:56:10|289.3|289.2|289.3|289.1|289.3|289.2|289.3|289.1|0
1615971380000|2021-03-17 08:56:20||289.2||289.2||289.2||289.1|0
1615971400000|2021-03-17 08:56:40|289.4||289.4||289.4||289.4||3038
1615971430000|2021-03-17 08:57:10||289.3||289.3||289.3||289.3|0
1615971460000|2021-03-17 08:57:40|289.3|289.2|289.4|289.3|289.4|289.3|289.3|289.2|2119
1615971500000|2021-03-17 08:58:20|289.3|289.2|289.3|289.2|289.3|289.2|289.3|289.2|876
1615971520000|2021-03-17 08:58:40|289.4|289.3|289.4|289.3|289.4|289.3|289.4|289.3|2443
1615971530000|2021-03-17 08:58:50|289.3|289.2|289.3|289.2|289.3|289.2|289.2|289.1|6244
1615971550000|2021-03-17 08:59:10|289.4||289.4||289.4||289.4||0
1615971590000|2021-03-17 08:59:50|289.3||289.3||289.3||289.3||3239
1615971600000|2021-03-17 09:00:00|289.4|289.3|289.4|289.2|289.4|289.3|289.3|289.2|2509
1615971620000|2021-03-17 09:00:20||289.3||289.3||289.3||289.3|175
1615971640000|2021-03-17 09:00:40|289.3|289.2|289.3|289.2|289.3|289.2|289.3|289.2|0
1615971650000|2021-03-17 09:00:50|289.4||289.4||289.4||289.4||0
1615971660000|2021-03-17 09:01:00|289.3||289.3||289.3||289.3||0
1615971670000|2021-03-17 09:01:10|289.4|289.3|289.4|289.3|289.4|289.3|289.4|289.3|1211
1615971730000|2021-03-17 09:02:10|289.3|289.2|289.4|289.3|289.4|289.3|289.3|289.2|5520
1615971740000|2021-03-17 09:02:20|289.3|289.2|289.3|289.2|289.3|289.2|289.3|289.2|1038
1615971750000|2021-03-17 09:02:30|289.2|289.1|289.2|289.1|289.2|289.1|289.2|289.1|284
1615971780000|2021-03-17 09:03:00|289.3|289.2|289.3|289.2|289.3|289.2|289.3|289.2|1211
1615971790000|2021-03-17 09:03:10|289.2|289.1|289.3|289.2|289.3|289.2|289.2|289.1|725
1615971800000|2021-03-17 09:03:20|289.4||289.4||289.4||289.4||1211
1615971810000|2021-03-17 09:03:30||289.3||289.3||289.3||289.3|0
1615971830000|2021-03-17 09:03:50|289.3|289.2|289.4|289.2|289.4|289.3|289.3|289.2|7254
1615971840000|2021-03-17 09:04:00||289.3||289.3||289.3||289.2|0
1615971850000|2021-03-17 09:04:10||289.2||289.3||289.3||289.2|0
1615971860000|2021-03-17 09:04:20||289.2||289.3||289.3||289.2|0
1615971870000|2021-03-17 09:04:30||289.2||289.2||289.2||289.2|0
1615971880000|2021-03-17 09:04:40|289.3||289.3||289.3||289.3||0
1615971890000|2021-03-17 09:04:50|289.2|289.1|289.2|289.1|289.2|289.1|289.2|289.1|2169
1615971900000|2021-03-17 09:05:00|289.3|289.2|289.3|289.2|289.3|289.2|289.3|289.2|0
1615971920000|2021-03-17 09:05:20|289.4|289.3|289.4|289.2|289.4|289.3|289.3|289.2|3106
1615971930000|2021-03-17 09:05:30|289.3|289.3|289.4|289.3|289.4|289.3|289.3|289.2|9348
1615971940000|2021-03-17 09:05:40|289.3|289.2|289.3|289.2|289.3|289.2|289.3|289.2|500
1615971950000|2021-03-17 09:05:50|289.4|289.3|289.3|289.2|289.4|289.3|289.3|289.2|8713
1615972010000|2021-03-17 09:06:50|289.4|289.3|289.4|289.3|289.4|289.3|289.4|289.3|5478
1615972030000|2021-03-17 09:07:10|||||||||155
1615972040000|2021-03-17 09:07:20|289.5|289.2|289.4|289.2|289.5|289.2|289.3|289.2|30727
1615972050000|2021-03-17 09:07:30|289.3||289.4||289.4||289.3||0
1615972090000|2021-03-17 09:08:10|289.3|289.1|289.3|289.2|289.3|289.2|289.3|289.1|8680
1615972100000|2021-03-17 09:08:20|289.4||289.4||289.4||289.3||0
1615972120000|2021-03-17 09:08:40|289.3|289.3|289.4|289.3|289.4|289.3|289.3|289.3|4041
1615972140000|2021-03-17 09:09:00|289.3|289.2|289.4|289.3|289.4|289.3|289.3|289.2|14657
1615972180000|2021-03-17 09:09:40|289.3|289.2|289.4|289.3|289.4|289.3|289.3|289.2|7634
1615972190000|2021-03-17 09:09:50||289.2||289.2||289.3||289.2|2483
1615972220000|2021-03-17 09:10:20|289.3||289.3||289.3||289.3||0
1615972240000|2021-03-17 09:10:40|289.4|289.3|289.4|289.2|289.4|289.3|289.4|289.2|0
1615972270000|2021-03-17 09:11:10|289.3|289.1|289.2|289.1|289.3|289.1|289.2|289.1|5642
1615972310000|2021-03-17 09:11:50|289.3|289.2|289.3|289.2|289.3|289.2|289.3|289.1|5094
1615972330000|2021-03-17 09:12:10|289.4|289.3|289.4|289.3|289.4|289.3|289.4|289.2|3614
1615972350000|2021-03-17 09:12:30|289.5|289.4|289.5|289.3|289.5|289.4|289.4|289.3|46143
1615972360000|2021-03-17 09:12:40||289.4||289.4||289.4||289.4|4755
1615972380000|2021-03-17 09:13:00|||||||||718
1615972400000|2021-03-17 09:13:20|289.6|289.5|289.7|289.5|289.7|289.5|289.6|289.4|32253
1615972410000|2021-03-17 09:13:30|289.6||289.7||289.7||289.6||2028
1615972420000|2021-03-17 09:13:40||289.6||289.5||289.6||289.5|0
1615972440000|2021-03-17 09:14:00|289.8|289.6|289.8|289.6|289.8|289.6|289.8|289.5|2000
1615972460000|2021-03-17 09:14:20|289.7||289.7||289.8||289.7||100
1615972480000|2021-03-17 09:14:40|289.6|289.5|289.7|289.6|289.7|289.6|289.6|289.5|9572
1615972490000|2021-03-17 09:14:50|289.8||289.7||289.8||289.7||562
1615972500000|2021-03-17 09:15:00|289.6|289.5|289.6|289.4|289.7|289.5|289.6|289.4|3079
1615972510000|2021-03-17 09:15:10||289.5||289.4||289.5||289.4|3000
1615972530000|2021-03-17 09:15:30|289.7|289.5|289.7|289.5|289.7|289.5|289.7|289.5|3202
1615972540000|2021-03-17 09:15:40||289.6||289.6||289.6||289.6|0
1615972570000|2021-03-17 09:16:10|289.8|289.7|289.8|289.6|289.8|289.7|289.7|289.6|7238
1615972580000|2021-03-17 09:16:20||289.7||289.7||289.7||289.7|552
1615972590000|2021-03-17 09:16:30|289.9|289.8|289.8|289.7|289.9|289.8|289.8|289.7|100
1615972620000|2021-03-17 09:17:00|289.9||289.9||289.9||289.9||88
1615972630000|2021-03-17 09:17:10|290|289.8|289.9|289.8|290|289.8|289.9|289.8|0
1615972670000|2021-03-17 09:17:50|||||||||805
1615972710000|2021-03-17 09:18:30|290||289.9||290||289.9||7302
1615972750000|2021-03-17 09:19:10|289.8|289.7|289.9|289.8|289.9|289.8|289.8|289.7|19989
1615972780000|2021-03-17 09:19:40|289.8|289.7|289.8|289.6|289.8|289.7|289.8|289.6|8265
1615972790000|2021-03-17 09:19:50|289.7||289.7||289.7||289.7||0
1615972800000|2021-03-17 09:20:00|289.8|289.7|289.8|289.7|289.8|289.7|289.8|289.6|2440
1615972810000|2021-03-17 09:20:10|289.9|289.8|290|289.8|290|289.8|289.9|289.8|1012
1615972840000|2021-03-17 09:20:40|289.9||290||290||289.9||0
1615972900000|2021-03-17 09:21:40|290.1|289.9|290.2|290|290.2|290|290.1|289.9|22555
1615972920000|2021-03-17 09:22:00|290.1|290.1|290.2|290|290.2|290.1|290.1|290|4229
1615972970000|2021-03-17 09:22:50|290.1|290.1|290.2|290|290.2|290.1|290.1|290|2000
1615972980000|2021-03-17 09:23:00|290.3|290.1|290.1|290|290.3|290.1|290.1|290|13166
1615973000000|2021-03-17 09:23:20|||||||||95
1615973040000|2021-03-17 09:24:00|290.2||290.1||290.2||290.1||15174
1615973050000|2021-03-17 09:24:10|290.2||290.1||290.2||290.1||22818
1615973060000|2021-03-17 09:24:20|290.2|290.1|290.1|290|290.3|290.1|290|289.9|43944
1615973070000|2021-03-17 09:24:30|290|289.9|289.8|289.7|290|289.9|289.5|289.4|170509
1615973080000|2021-03-17 09:24:40|289.7|289.5|289.7|289.6|289.7|289.6|289.6|289.5|29358
1615973090000|2021-03-17 09:24:50|289.8|289.7|289.8|289.6|289.9|289.7|289.7|289.6|17423
1615973100000|2021-03-17 09:25:00|289.7|289.7|289.7|289.6|289.8|289.7|289.7|289.6|13472
1615973110000|2021-03-17 09:25:10|289.6|289.5|289.5|289.4|289.8|289.6|289.5|289.4|42978
1615973120000|2021-03-17 09:25:20|289.4|289.3|289.4|289.2|289.5|289.3|289.4|289.2|15020
1615973130000|2021-03-17 09:25:30||289.3||289.3||289.3||289.2|2000
1615973140000|2021-03-17 09:25:40|289.3|289.2|289.3|289.1|289.4|289.2|289.3|289.1|10912
1615973150000|2021-03-17 09:25:50|289.2|289|289.3|289.1|289.3|289.1|289.1|289|24192
1615973160000|2021-03-17 09:26:00|289.4|289.2|289.3|289.2|289.5|289.3|289.3|289.2|32409
1615973170000|2021-03-17 09:26:10|289.4|289.1|289.3|289.1|289.4|289.2|289.2|289.1|15391
1615973180000|2021-03-17 09:26:20|289.2|289|289.1|289|289.3|289.1|289.1|289|3501
1615973190000|2021-03-17 09:26:30|289|288.9|289.1|289|289.1|289|289|288.9|9845
1615973200000|2021-03-17 09:26:40|289.2|289.1|289.4|289.2|289.4|289.2|289.2|289.1|2617
1615973210000|2021-03-17 09:26:50|289.6|289.3|289.7|289.6|289.7|289.6|289.5|289.2|49758
1615973220000|2021-03-17 09:27:00|289.8|289.7|289.7|289.5|289.8|289.7|289.7|289.5|11351
1615973240000|2021-03-17 09:27:20|289.8|289.6|289.8|289.6|289.8|289.6|289.8|289.6|2746
1615973250000|2021-03-17 09:27:30||289.7||289.7||289.7||289.7|0
1615973260000|2021-03-17 09:27:40|289.9|289.8|289.6|289.5|290|289.8|289.6|289.5|20993
1615973300000|2021-03-17 09:28:20|||||||||2
1615973310000|2021-03-17 09:28:30|289.7||289.7||289.7||289.7||6054
1615973340000|2021-03-17 09:29:00||289.6||289.5||289.6||289.5|0
1615973350000|2021-03-17 09:29:10|289.6||289.6||289.6||289.6||0
1615973360000|2021-03-17 09:29:20|289.7||289.7||289.7||289.7||7501
1615973370000|2021-03-17 09:29:30|289.6|289.6|289.6|289.5|289.6|289.6|289.6|289.5|895
1615973380000|2021-03-17 09:29:40|289.7|289.6|289.7|289.5|289.7|289.6|289.7|289.5|0
1615973400000|2021-03-17 09:30:00|289.6||289.6||289.7||289.6||0
1615973410000|2021-03-17 09:30:10|289.5|289.4|289.6|289.5|289.6|289.5|289.5|289.4|10085
1615973440000|2021-03-17 09:30:40|289.5|289.4|289.5|289.4|289.5|289.4|289.5|289.4|1000
1615973480000|2021-03-17 09:31:20|289.6|289.5|289.6|289.4|289.6|289.5|289.5|289.4|3709
1615973500000|2021-03-17 09:31:40|289.5|289.5|289.6|289.5|289.6|289.5|289.5|289.4|0
1615973530000|2021-03-17 09:32:10||289.4||289.5||289.5||289.4|3439
1615973560000|2021-03-17 09:32:40|289.7|289.6|289.4|289.3|289.8|289.6|289.4|289.2|191506
1615973580000|2021-03-17 09:33:00|289.3|289.2|289.3|289.2|289.3|289.2|289.3|289.2|6382
1615973590000|2021-03-17 09:33:10|289.2|289.1|289.1|289|289.2|289.1|289.1|289|10922
1615973600000|2021-03-17 09:33:20|289|288.9|289.1|288.9|289.1|288.9|289|288.9|2564
1615973610000|2021-03-17 09:33:30|289.2|289|289.3|289.1|289.3|289.1|289.2|289|9314
1615973620000|2021-03-17 09:33:40|289.4|289.2|289.4|289.3|289.6|289.4|289.4|289.2|62960
1615973630000|2021-03-17 09:33:50|289.5||289.4||289.5||289.4||0
1615973650000|2021-03-17 09:34:10|289.5|289.4|289.5|289.4|289.5|289.4|289.5|289.4|0
1615973700000|2021-03-17 09:35:00|289.6|289.5|289.6|289.4|289.6|289.5|289.5|289.4|23524
1615973710000|2021-03-17 09:35:10||289.5||289.5||289.5||289.4|0
1615973750000|2021-03-17 09:35:50|289.7||289.6||289.7||289.6||13510
1615973770000|2021-03-17 09:36:10|289.7||289.6||289.7||289.6||12732
1615973780000|2021-03-17 09:36:20|289.7||289.6||289.7||289.6||4000
1615973790000|2021-03-17 09:36:30|289.7||289.6||289.7||289.6||0
1615973810000|2021-03-17 09:36:50|289.7||289.6||289.7||289.6||10099
1615973820000|2021-03-17 09:37:00|289.5|289.4|289.6|289.5|289.6|289.5|289.5|289.4|6125
1615973840000|2021-03-17 09:37:20|||||||||3406
1615973850000|2021-03-17 09:37:30|289.7||289.6||289.7||289.6||39690
1615973860000|2021-03-17 09:37:40|289.7||289.6||289.7||289.6||8139
1615973880000|2021-03-17 09:38:00|289.7|289.6|289.7|289.6|289.7|289.6|289.7|289.6|100
1615973890000|2021-03-17 09:38:10|289.6|289.5|289.6|289.5|289.6|289.5|289.6|289.5|9700
1615973920000|2021-03-17 09:38:40|289.7||289.6||289.7||289.6||1232
1615973930000|2021-03-17 09:38:50|289.7||289.6||289.7||289.6||16698
1615973940000|2021-03-17 09:39:00|289.5|289.4|289.6|289.4|289.6|289.4|289.5|289.4|30809
1615973960000|2021-03-17 09:39:20|289.5|289.3|289.3|289.2|289.5|289.3|289.3|289.2|35779
1615973970000|2021-03-17 09:39:30|289.2|289.1|289.2|289.1|289.3|289.2|289.2|289|19574
1615973980000|2021-03-17 09:39:40||289||289||289.1||289|2000
1615973990000|2021-03-17 09:39:50|289.1|289.1|289.2|289|289.2|289.1|289.1|289|19550
1615974000000|2021-03-17 09:40:00|289.1||289.2||289.2||289.1||2000
1615974020000|2021-03-17 09:40:20|289.1||289.1||289.1||289.1||0
1615974030000|2021-03-17 09:40:30|289.2|289.1|289.4|289.2|289.4|289.2|289.2|289.1|26401
1615974040000|2021-03-17 09:40:40|289.3|289.3|289.4|289.2|289.4|289.3|289.3|289.2|0
1615974060000|2021-03-17 09:41:00|289.3|289.3|289.3|289.2|289.4|289.3|289.3|289.2|3000
1615974080000|2021-03-17 09:41:20|289.4|289.3|289.4|289.3|289.4|289.3|289.4|289.3|3211
1615974100000|2021-03-17 09:41:40|289.3|289.2|289.4|289.2|289.4|289.3|289.3|289.2|5016
1615974110000|2021-03-17 09:41:50|289.5|289.3|289.6|289.4|289.6|289.4|289.4|289.3|11766
1615974120000|2021-03-17 09:42:00||289.5||289.5||289.5||289.4|1000
1615974130000|2021-03-17 09:42:10|289.7||289.7||289.7||289.7||3100
1615974140000|2021-03-17 09:42:20|289.6||289.6||289.6||289.6||0
1615974170000|2021-03-17 09:42:50||289.4||289.4||289.4||289.4|748
1615974200000|2021-03-17 09:43:20||289.5||289.5||289.5||289.4|2
1615974210000|2021-03-17 09:43:30||289.4||289.4||289.4||289.4|224
1615974220000|2021-03-17 09:43:40|289.5||289.6||289.6||289.5||3209
1615974250000|2021-03-17 09:44:10|289.5||289.5||289.5||289.5||0
1615974300000|2021-03-17 09:45:00|289.4|289.3|289.4|289.3|289.4|289.3|289.4|289.3|1971
1615974360000|2021-03-17 09:46:00|289.5|289.4|289.4|289.3|289.5|289.4|289.4|289.3|1710
1615974420000|2021-03-17 09:47:00|289.5|289.4|289.5|289.3|289.5|289.4|289.5|289.3|2000
1615974430000|2021-03-17 09:47:10|289.4||289.4||289.4||289.4||0
1615974440000|2021-03-17 09:47:20||289.2||289.3||289.3||289.2|1169
1615974470000|2021-03-17 09:47:50|289.5|289.4|289.5|289.3|289.5|289.4|289.5|289.3|5375
1615974500000|2021-03-17 09:48:20||289.4||289.4||289.4||289.4|0
1615974510000|2021-03-17 09:48:30||289.3||289.3||289.3||289.3|0
1615974520000|2021-03-17 09:48:40||289.4||289.4||289.4||289.4|0
1615974540000|2021-03-17 09:49:00|289.6|289.3|289.6|289.5|289.6|289.5|289.6|289.3|20870
1615974550000|2021-03-17 09:49:10|289.7|289.6|289.7|289.6|289.7|289.6|289.7|289.6|0
1615974590000|2021-03-17 09:49:50|289.6|289.4|289.5|289.4|289.6|289.4|289.5|289.4|22264
1615974620000|2021-03-17 09:50:20|289.4|289.3|289.4|289.2|289.4|289.3|289.4|289.2|2700
1615974630000|2021-03-17 09:50:30||289.3||289.2||289.3||289.2|0
1615974640000|2021-03-17 09:50:40|289.5|289.3|289.5|289.4|289.6|289.4|289.4|289.3|67048
1615974660000|2021-03-17 09:51:00|289.4|289.3|289.4|289.2|289.4|289.3|289.3|289.2|2646
1615974670000|2021-03-17 09:51:10|289.3|289.1|289.3|289.2|289.4|289.2|289.3|289.1|7795
1615974680000|2021-03-17 09:51:20|289.4|289.3|289.6|289.4|289.6|289.5|289.4|289.3|32816
1615974700000|2021-03-17 09:51:40|289.5|289.3|289.4|289.3|289.5|289.3|289.4|289.3|2619
1615974770000|2021-03-17 09:52:50|289.5|289.4|289.5|289.3|289.5|289.4|289.5|289.3|1210
1615974800000|2021-03-17 09:53:20|289.4||289.4||289.4||289.4||0
1615974840000|2021-03-17 09:54:00|289.3|289.2|289.2|289.1|289.3|289.2|289.2|289.1|22304
1615974860000|2021-03-17 09:54:20||289||289.1||289.1||289|2873
1615974870000|2021-03-17 09:54:30|289.1|289|289.2|289.1|289.2|289.1|289.1|288.9|15334
1615974890000|2021-03-17 09:54:50|289.3|289.2|289.3|289.2|289.4|289.2|289.3|289.2|271
1615974910000|2021-03-17 09:55:10|289.4||289.4||289.4||289.4||0
1615974920000|2021-03-17 09:55:20|289.3||289.3||289.4||289.3||3999
1615975050000|2021-03-17 09:57:30|289.4|289.3|289.4|289.2|289.4|289.3|289.4|289.2|2218
1615975070000|2021-03-17 09:57:50||289.3||289.3||289.3||289.3|0
1615975120000|2021-03-17 09:58:40|289.3|289.2|289.3|289.2|289.3|289.2|289.3|289.2|1206
1615975170000|2021-03-17 09:59:30|289.4|289.3|289.3|289.2|289.4|289.3|289.3|289.2|10027
1615975210000|2021-03-17 10:00:10|289.4|289.3|289.4|289.3|289.4|289.3|289.4|289.3|2892
1615975290000|2021-03-17 10:01:30|289.5||289.5||289.5||289.5||0
1615975320000|2021-03-17 10:02:00|289.6|289.4|289.5|289.3|289.6|289.4|289.5|289.3|136712
1615975330000|2021-03-17 10:02:10|289.4|289.4|289.6|289.5|289.6|289.5|289.4|289.3|9181
1615975350000|2021-03-17 10:02:30|289.7|289.6|289.7|289.6|289.7|289.6|289.7|289.6|4899
1615975360000|2021-03-17 10:02:40|289.6|289.4|289.5|289.4|289.6|289.5|289.5|289.3|30297
1615975370000|2021-03-17 10:02:50|289.6|289.5|289.6|289.5|289.7|289.6|289.6|289.4|33190
1615975380000|2021-03-17 10:03:00|289.7|289.6|289.6|289.5|289.7|289.6|289.6|289.5|14606
1615975390000|2021-03-17 10:03:10|||||||||2983
1615975450000|2021-03-17 10:04:10|289.5|289.4|289.6|289.5|289.6|289.5|289.5|289.4|12446
1615975500000|2021-03-17 10:05:00|||||||||2158
1615975520000|2021-03-17 10:05:20|289.7||289.6||289.7||289.6||11331
1615975560000|2021-03-17 10:06:00|289.7||289.6||289.7||289.6||17735
1615975570000|2021-03-17 10:06:10|289.7|289.6|289.6|289.5|289.7|289.6|289.6|289.5|70360
1615975590000|2021-03-17 10:06:30|289.7|289.6|289.6|289.5|289.8|289.6|289.6|289.5|61879
1615975600000|2021-03-17 10:06:40|289.7||289.6||289.7||289.6||0
1615975630000|2021-03-17 10:07:10|289.7|289.6|289.7|289.5|289.7|289.6|289.7|289.5|4035
1615975660000|2021-03-17 10:07:40|289.6||289.7||289.7||289.6||0
1615975670000|2021-03-17 10:07:50|289.6||289.7||289.7||289.6||0
1615975690000|2021-03-17 10:08:10||289.6||289.6||289.6||289.6|0
1615975710000|2021-03-17 10:08:30|289.6|289.5|289.7|289.6|289.7|289.6|289.6|289.5|1148
1615975760000|2021-03-17 10:09:20|289.6|289.5|289.7|289.6|289.7|289.6|289.6|289.5|3478
1615975780000|2021-03-17 10:09:40|289.8|289.7|289.8|289.7|289.8|289.7|289.7|289.7|26991
1615975820000|2021-03-17 10:10:20|289.7|289.6|289.8|289.7|289.8|289.7|289.7|289.6|5190
1615975830000|2021-03-17 10:10:30|289.7|289.6|289.8|289.6|289.8|289.6|289.7|289.6|3291
1615975850000|2021-03-17 10:10:50||289.7||289.6||289.7||289.6|536
1615975870000|2021-03-17 10:11:10|289.7||289.7||289.7||289.7||0
1615975880000|2021-03-17 10:11:20|289.8||289.8||289.8||289.8||4016
1615975890000|2021-03-17 10:11:30||289.7||289.7||289.7||289.7|0
1615975900000|2021-03-17 10:11:40|289.7|289.6|289.6|289.4|289.8|289.6|289.5|289.4|23353
1615975960000|2021-03-17 10:12:40||289.5||289.4||289.5||289.4|0
1615975990000|2021-03-17 10:13:10||289.5||289.5||289.5||289.5|0
1615976000000|2021-03-17 10:13:20|289.7|289.6|289.7|289.6|289.7|289.6|289.7|289.6|24991
1615976020000|2021-03-17 10:13:40|289.8|289.7|289.8|289.6|289.8|289.7|289.7|289.6|32759
1615976050000|2021-03-17 10:14:10|289.7|289.5|289.8|289.7|289.8|289.7|289.6|289.4|46845
1615976060000|2021-03-17 10:14:20||289.6||289.6||289.6||289.6|0
1615976070000|2021-03-17 10:14:30||289.7||289.7||289.7||289.7|0
1615976080000|2021-03-17 10:14:40|289.7|289.6|289.7|289.5|289.7|289.6|289.7|289.5|9345
1615976090000|2021-03-17 10:14:50||289.6||289.6||289.6||289.6|0
1615976100000|2021-03-17 10:15:00|289.6|289.5|289.7|289.5|289.7|289.5|289.6|289.5|667
1615976110000|2021-03-17 10:15:10||289.6||289.6||289.6||289.6|0
1615976130000|2021-03-17 10:15:30|289.8||289.7||289.8||289.7||0
1615976160000|2021-03-17 10:16:00|289.6|289.5|289.6|289.5|289.6|289.5|289.6|289.5|9813
1615976170000|2021-03-17 10:16:10|289.5|289.4|289.6|289.5|289.6|289.5|289.5|289.4|2588
1615976180000|2021-03-17 10:16:20|289.7|289.6|289.6|289.5|289.7|289.6|289.6|289.5|4652
1615976200000|2021-03-17 10:16:40|289.7||289.7||289.7||289.7||0
1615976220000|2021-03-17 10:17:00||289.6||289.6||289.6||289.6|0
1615976230000|2021-03-17 10:17:10|289.8|289.7|289.8|289.7|289.8|289.7|289.8|289.7|2920
1615976240000|2021-03-17 10:17:20|289.7|289.5|289.6|289.5|289.7|289.6|289.6|289.5|27627
1615976300000|2021-03-17 10:18:20|289.7|289.6|289.7|289.6|289.7|289.6|289.7|289.6|11610
1615976310000|2021-03-17 10:18:30||289.5||289.5||289.6||289.5|0
1615976350000|2021-03-17 10:19:10|289.6||289.7||289.7||289.6||2200
1615976360000|2021-03-17 10:19:20|289.6|289.6|289.7|289.5|289.7|289.6|289.6|289.5|0
1615976400000|2021-03-17 10:20:00|289.6||289.6||289.7||289.6||0
1615976450000|2021-03-17 10:20:50|289.5|289.4|289.5|289.4|289.6|289.5|289.5|289.4|12470
1615976460000|2021-03-17 10:21:00|289.6|289.5|289.6|289.5|289.6|289.5|289.6|289.4|7769
1615976480000|2021-03-17 10:21:20||289.4||289.4||289.4||289.4|12670
1615976490000|2021-03-17 10:21:30|289.5||289.5||289.5||289.5||2334
1615976580000|2021-03-17 10:23:00|289.6|289.5|289.5|289.4|289.6|289.5|289.5|289.4|6787
1615976630000|2021-03-17 10:23:50|289.6|289.5|289.6|289.4|289.6|289.5|289.5|289.4|2200
1615976660000|2021-03-17 10:24:20||289.5||289.5||289.5||289.5|0
1615976670000|2021-03-17 10:24:30|289.5|289.4|289.5|289.4|289.5|289.4|289.5|289.4|19592
1615976680000|2021-03-17 10:24:40|||||||||9969
1615976690000|2021-03-17 10:24:50|289.6|289.5|289.6|289.4|289.6|289.5|289.5|289.4|16698
1615976730000|2021-03-17 10:25:30||289.5||289.4||289.5||289.4|0
1615976740000|2021-03-17 10:25:40||289.5||289.5||289.5||289.5|0
1615976770000|2021-03-17 10:26:10|||||||||5291
1615976800000|2021-03-17 10:26:40|289.7|289.6|289.6|289.5|289.7|289.6|289.5|289.4|10535
1615976820000|2021-03-17 10:27:00|289.5|289.4|289.5|289.4|289.6|289.4|289.5|289.4|9141
1615976830000|2021-03-17 10:27:10|289.6||289.6||289.6||289.6||15737
1615976850000|2021-03-17 10:27:30|289.5||289.5||289.5||289.5||0
1615976860000|2021-03-17 10:27:40|289.6||289.6||289.6||289.6||0
1615976890000|2021-03-17 10:28:10||289.5||289.4||289.5||289.4|0
1615976930000|2021-03-17 10:28:50||289.5||289.5||289.5||289.5|0
1615976940000|2021-03-17 10:29:00||289.4||289.4||289.4||289.4|0
1615976950000|2021-03-17 10:29:10|||||||||4500
1615976960000|2021-03-17 10:29:20|289.5|289.5|289.6|289.5|289.6|289.5|289.5|289.5|0
1615977030000|2021-03-17 10:30:30|289.7|289.6|289.6|289.5|289.7|289.6|289.6|289.5|7893
1615977060000|2021-03-17 10:31:00|289.5|289.4|289.6|289.5|289.6|289.5|289.5|289.4|17728
1615977070000|2021-03-17 10:31:10|289.7|289.6|289.7|289.5|289.7|289.6|289.7|289.5|2824
1615977090000|2021-03-17 10:31:30||289.6||289.5||289.6||289.5|0
1615977100000|2021-03-17 10:31:40||289.6||289.5||289.6||289.5|0
1615977110000|2021-03-17 10:31:50|289.6||289.7||289.7||289.6||0
1615977160000|2021-03-17 10:32:40|289.6|289.4|289.6|289.5|289.7|289.5|289.6|289.4|21340
1615977170000|2021-03-17 10:32:50|289.7||289.7||289.7||289.7||6428
1615977180000|2021-03-17 10:33:00||289.6||289.6||289.6||289.6|0
1615977200000|2021-03-17 10:33:20|289.6|289.5|289.6|289.5|289.6|289.5|289.6|289.4|11551
1615977210000|2021-03-17 10:33:30||289.4||289.5||289.5||289.4|0
1615977240000|2021-03-17 10:34:00|||||||||14037
1615977350000|2021-03-17 10:35:50|289.5|289.4|289.6|289.4|289.6|289.5|289.5|289.4|29055
1615977360000|2021-03-17 10:36:00|289.5|289.5|289.4|289.2|289.5|289.5|289.4|289.2|10200
1615977370000|2021-03-17 10:36:10|289.3|289.1|289.3|289.2|289.3|289.2|289.3|289.1|4753
1615977420000|2021-03-17 10:37:00||289.1||289.1||289.2||289.1|10272
1615977430000|2021-03-17 10:37:10|289.2||289.2||289.2||289.2||0
1615977460000|2021-03-17 10:37:40|||||||||3000
1615977500000|2021-03-17 10:38:20|289.3|289.2|289.3|289.2|289.3|289.2|289.3|289.1|0
1615977520000|2021-03-17 10:38:40||289.1||289.1||289.1||289.1|95
1615977550000|2021-03-17 10:39:10|289.2||289.2||289.2||289.2||3059
1615977560000|2021-03-17 10:39:20|289.3||289.2||289.3||289.2||3014
1615977580000|2021-03-17 10:39:40|||||||||810
1615977600000|2021-03-17 10:40:00|289.3|289.2|289.3|289.2|289.3|289.2|289.3|289.2|4107
1615977610000|2021-03-17 10:40:10|289.4|289.3|289.4|289.3|289.4|289.3|289.4|289.2|4966
1615977640000|2021-03-17 10:40:40|||||||||3400
1615977750000|2021-03-17 10:42:30|289.3|289.2|289.4|289.3|289.4|289.3|289.3|289.2|9059
1615977760000|2021-03-17 10:42:40|||||||||2915
1615977860000|2021-03-17 10:44:20|||||||||5702
1615977950000|2021-03-17 10:45:50|289.5|289.4|289.5|289.4|289.5|289.4|289.5|289.3|3302
1615978190000|2021-03-17 10:49:50|289.4|289.3|289.5|289.4|289.5|289.4|289.4|289.3|37932
1615978200000|2021-03-17 10:50:00|289.6|289.5|289.7|289.6|289.7|289.6|289.6|289.5|63463
1615978220000|2021-03-17 10:50:20|289.8|289.7|289.8|289.7|289.8|289.7|289.8|289.7|0
1615978230000|2021-03-17 10:50:30|289.9||289.8||289.9||289.8||0
1615978240000|2021-03-17 10:50:40|289.9|289.8|289.9|289.7|289.9|289.8|289.8|289.7|6053
1615978250000|2021-03-17 10:50:50|289.8|289.8|289.9|289.7|289.9|289.8|289.8|289.7|1846
1615978260000|2021-03-17 10:51:00||289.8||289.8||289.8||289.8|1174
1615978290000|2021-03-17 10:51:30|289.8|289.7|289.8|289.7|289.8|289.7|289.8|289.7|9794
1615978300000|2021-03-17 10:51:40|289.9||289.8||289.9||289.8||26100
1615978310000|2021-03-17 10:51:50|||||||||1484
1615978320000|2021-03-17 10:52:00|||||||||3920
1615978330000|2021-03-17 10:52:10|289.7|289.6|289.7|289.6|289.7|289.6|289.7|289.6|61950
1615978340000|2021-03-17 10:52:20|289.6|289.5|289.6|289.5|289.6|289.5|289.5|289.4|16529
1615978360000|2021-03-17 10:52:40|289.7|289.6|289.7|289.6|289.7|289.6|289.7|289.5|5548
1615978370000|2021-03-17 10:52:50||289.5||289.6||289.6||289.5|2875
1615978460000|2021-03-17 10:54:20|289.6|289.5|289.7|289.6|289.7|289.6|289.6|289.5|36321
1615978480000|2021-03-17 10:54:40|289.8|289.7|289.8|289.7|289.8|289.7|289.8|289.7|7220
1615978520000|2021-03-17 10:55:20|289.9|289.8|289.8|289.7|289.9|289.8|289.8|289.7|5070
1615978530000|2021-03-17 10:55:30|289.9|289.8|289.9|289.8|289.9|289.8|289.9|289.8|2829
1615978560000|2021-03-17 10:56:00||289.7||289.8||289.8||289.7|0
1615978580000|2021-03-17 10:56:20|289.8|289.7|289.8|289.7|289.8|289.7|289.8|289.7|8993
1615978590000|2021-03-17 10:56:30|289.9|289.8|289.9|289.8|289.9|289.8|289.9|289.8|0
1615978610000|2021-03-17 10:56:50|289.8|289.7|289.8|289.6|289.8|289.7|289.8|289.6|18952
1615978620000|2021-03-17 10:57:00|289.9|289.7|289.9|289.7|289.9|289.8|289.8|289.7|41105
1615978630000|2021-03-17 10:57:10||289.8||289.8||289.8||289.8|5544
1615978640000|2021-03-17 10:57:20|289.8|289.7|289.8|289.7|289.8|289.7|289.8|289.7|3036
1615978650000|2021-03-17 10:57:30|289.7|289.6|289.7|289.6|289.8|289.6|289.7|289.6|18823
1615978660000|2021-03-17 10:57:40|289.8|289.5|289.7|289.5|289.8|289.6|289.7|289.5|6885
1615978680000|2021-03-17 10:58:00|289.6||289.6||289.6||289.6||0
1615978740000|2021-03-17 10:59:00|289.5|289.4|289.5|289.4|289.5|289.5|289.5|289.3|13002
1615978750000|2021-03-17 10:59:10|289.4|289.3|289.4|289.3|289.5|289.3|289.4|289.3|3107
1615978760000|2021-03-17 10:59:20|289.5|289.4|289.5|289.3|289.5|289.4|289.5|289.3|746
1615978770000|2021-03-17 10:59:30|289.4||289.4||289.4||289.4||1845
1615978800000|2021-03-17 11:00:00|||||||||1725
1615978820000|2021-03-17 11:00:20|289.3|289.2|289.3|289.2|289.4|289.3|289.3|289.2|18114
1615978850000|2021-03-17 11:00:50|289.2|289.1|289.3|289.2|289.3|289.2|289.2|289.1|4459
1615978860000|2021-03-17 11:01:00||289.1||289.2||289.2||289.1|2232
1615978930000|2021-03-17 11:02:10|289.2|289.1|289.3|289.1|289.3|289.1|289.2|289.1|9528
1615978940000|2021-03-17 11:02:20||289.2||289.2||289.2||289.2|0
1615978970000|2021-03-17 11:02:50|289.4|289.3|289.4|289.3|289.4|289.3|289.4|289.2|4759
1615978990000|2021-03-17 11:03:10|289.5|289.4|289.5|289.3|289.5|289.4|289.5|289.3|6531
1615979000000|2021-03-17 11:03:20|289.4|289.4|289.5|289.4|289.5|289.4|289.4|289.4|5121
1615979030000|2021-03-17 11:03:50|289.6|289.5|289.6|289.4|289.6|289.5|289.5|289.4|3690
1615979050000|2021-03-17 11:04:10|289.7|289.5|289.6|289.5|289.7|289.6|289.6|289.5|6157
1615979060000|2021-03-17 11:04:20|289.7||289.6||289.7||289.6||0
1615979090000|2021-03-17 11:04:50|289.7|289.6|289.7|289.6|289.7|289.6|289.7|289.6|239
1615979100000|2021-03-17 11:05:00||289.5||289.6||289.6||289.5|0
1615979120000|2021-03-17 11:05:20|289.8||289.8||289.8||289.8||0
1615979140000|2021-03-17 11:05:40||289.7||289.7||289.7||289.7|0
1615979180000|2021-03-17 11:06:20|289.7|289.6|289.8|289.7|289.8|289.7|289.7|289.6|12232
1615979190000|2021-03-17 11:06:30||289.6||289.7||289.7||289.6|1654
1615979230000|2021-03-17 11:07:10|||||||||15
1615979240000|2021-03-17 11:07:20|289.7|289.6|289.8|289.6|289.8|289.7|289.7|289.6|6225
1615979250000|2021-03-17 11:07:30||289.7||289.7||289.7||289.7|0
1615979260000|2021-03-17 11:07:40|289.9|289.8|289.9|289.8|289.9|289.8|289.9|289.8|7135
1615979370000|2021-03-17 11:09:30|290|289.9|290|289.9|290|289.9|290|289.9|2456
1615979420000|2021-03-17 11:10:20|290.1|290|290.1|290|290.1|290|290.1|290|4849
1615979430000|2021-03-17 11:10:30||289.9||290||290||289.9|1550
1615979460000|2021-03-17 11:11:00|290.2|290.1|290.3|290.1|290.3|290.1|290.2|290.1|1854
1615979480000|2021-03-17 11:11:20|290.2|290.2|290.3|290.2|290.3|290.2|290.2|290.1|10843
1615979490000|2021-03-17 11:11:30|||||||||4852
1615979500000|2021-03-17 11:11:40|290.2|290.1|290.2|290.1|290.3|290.1|290.2|290.1|10663
1615979510000|2021-03-17 11:11:50|||||||||1884
1615979520000|2021-03-17 11:12:00|||||||||82
1615979530000|2021-03-17 11:12:10|290.3||290.2||290.3||290.2||1699
1615979540000|2021-03-17 11:12:20|290.3|290.2|290.3|290.2|290.3|290.2|290.3|290.2|6992
1615979550000|2021-03-17 11:12:30|||||||||2239
1615979560000|2021-03-17 11:12:40|290.2|290.1|290.2|290.1|290.2|290.1|290.2|290.1|135
1615979580000|2021-03-17 11:13:00|290.3||290.3||290.3||290.3||0
1615979660000|2021-03-17 11:14:20|290.2|290|290.1|290|290.2|290.1|290.1|289.9|21881
1615979670000|2021-03-17 11:14:30|290.2|289.9|290|289.8|290.2|289.9|289.9|289.8|4646
1615979680000|2021-03-17 11:14:40|289.9||289.9||289.9||289.9||2821
1615979710000|2021-03-17 11:15:10|289.8|289.7|289.7|289.6|289.8|289.7|289.7|289.6|12983
1615979720000|2021-03-17 11:15:20|289.6|289.5|289.7|289.5|289.7|289.5|289.6|289.5|1156
1615979830000|2021-03-17 11:17:10|289.6||289.6||289.6||289.6||0
1615979840000|2021-03-17 11:17:20|289.5|289.4|289.5|289.4|289.6|289.4|289.5|289.4|7034
1615979850000|2021-03-17 11:17:30|289.6|289.3|289.5|289.4|289.6|289.4|289.5|289.3|4094
1615979860000|2021-03-17 11:17:40||289.3||289.3||289.3||289.3|7
1615979940000|2021-03-17 11:19:00|289.4||289.4||289.4||289.4||0
1615979960000|2021-03-17 11:19:20|289.5||289.5||289.5||289.4||4077
1615979980000|2021-03-17 11:19:40|289.4|289.2|289.4|289.2|289.4|289.3|289.4|289.2|9175
1615979990000|2021-03-17 11:19:50|289.3||289.3||289.3||289.3||0
1615980000000|2021-03-17 11:20:00|289.2|289.1|289.2|289|289.2|289.1|289.2|289|2116
1615980010000|2021-03-17 11:20:10||289.1||289.1||289.1||289.1|0
1615980020000|2021-03-17 11:20:20|289.3||289.3||289.3||289.3||2455
1615980050000|2021-03-17 11:20:50|289.2||289.2||289.2||289.2||0
1615980160000|2021-03-17 11:22:40|289.1|289|289.1|289|289.1|289|289|288.9|12794
1615980170000|2021-03-17 11:22:50||288.9||288.9||288.9||288.9|0
1615980180000|2021-03-17 11:23:00|289||289||289.1||289||5000
1615980190000|2021-03-17 11:23:10|289.1||289.1||289.1||289||0
1615980200000|2021-03-17 11:23:20|289||289||289||289||0
1615980240000|2021-03-17 11:24:00|288.9|288.8|288.6|288.5|288.9|288.8|288.6|288.5|33539
1615980250000|2021-03-17 11:24:10|288.7|288.6|288.6|288.5|288.7|288.6|288.6|288.5|39614
1615980300000|2021-03-17 11:25:00|288.7|288.6|288.7|288.5|288.7|288.6|288.7|288.5|12872
1615980310000|2021-03-17 11:25:10|288.6||288.7||288.7||288.6||6626
1615980340000|2021-03-17 11:25:40|288.6|288.6|288.7|288.6|288.7|288.6|288.6|288.6|4100
1615980350000|2021-03-17 11:25:50||288.5||288.5||288.6||288.5|0
1615980370000|2021-03-17 11:26:10|288.6||288.6||288.6||288.6||0
1615980380000|2021-03-17 11:26:20|288.5|288.4|288.5|288.4|288.6|288.4|288.4|288.3|73244
1615980390000|2021-03-17 11:26:30|288.6|288.3|288.4|288.3|288.6|288.4|288.4|288.2|17280
1615980400000|2021-03-17 11:26:40|288.5|288.4|288.7|288.6|288.7|288.6|288.5|288.4|0
1615980450000|2021-03-17 11:27:30|288.8|288.7|288.5|288.4|288.8|288.7|288.5|288.4|17198
1615980470000|2021-03-17 11:27:50|288.6|288.5|288.5|288.4|288.6|288.5|288.5|288.4|14200
1615980480000|2021-03-17 11:28:00|288.6||288.6||288.6||288.6||0
1615980510000|2021-03-17 11:28:30|288.5||288.5||288.5||288.5||0
1615980520000|2021-03-17 11:28:40|288.6||288.5||288.6||288.5||0
1615980540000|2021-03-17 11:29:00|288.6||288.6||288.6||288.5||0
1615980550000|2021-03-17 11:29:10|288.5||288.6||288.6||288.5||0
1615980560000|2021-03-17 11:29:20|288.5||288.5||288.5||288.5||0
1615980570000|2021-03-17 11:29:30|288.6||288.6||288.6||288.5||0
1615980590000|2021-03-17 11:29:50|288.7|288.5|288.7|288.6|288.7|288.6|288.7|288.5|0
1615980600000|2021-03-17 11:30:00|288.8||288.8||288.8||288.8||0
1615980620000|2021-03-17 11:30:20|288.7||288.7||288.7||288.7||0
1615980640000|2021-03-17 11:30:40|288.8|288.5|288.6|288.4|288.8|288.5|288.6|288.4|7621
1615980670000|2021-03-17 11:31:10|288.7|288.5|288.7|288.5|288.7|288.6|288.7|288.5|2689
1615980700000|2021-03-17 11:31:40|288.6||288.6||288.6||288.6||0
1615980720000|2021-03-17 11:32:00|288.7||288.7||288.7||288.7||0
1615980740000|2021-03-17 11:32:20|288.6||288.6||288.6||288.6||0
1615980770000|2021-03-17 11:32:50|288.5|288.4|288.6|288.5|288.6|288.5|288.5|288.4|27500
1615980780000|2021-03-17 11:33:00|288.5|288.4|288.5|288.4|288.5|288.4|288.5|288.4|285
1615980810000|2021-03-17 11:33:30|288.4|288.3|288.5|288.3|288.5|288.4|288.4|288.3|10666
1615980850000|2021-03-17 11:34:10|288.6|288.4|288.6|288.4|288.6|288.4|288.6|288.4|0
1615980860000|2021-03-17 11:34:20||288.5||288.4||288.5||288.4|0
1615980880000|2021-03-17 11:34:40|288.5|288.3|288.5|288.3|288.5|288.4|288.4|288.3|19988
1615980890000|2021-03-17 11:34:50||288.4||288.3||288.4||288.3|1430
1615980900000|2021-03-17 11:35:00|288.4|288.2|288.3|288.2|288.5|288.2|288.3|288.2|31123
1615980910000|2021-03-17 11:35:10|288.2|288.1|288.3|288.1|288.3|288.2|288.2|288|13736
1615980930000|2021-03-17 11:35:30|288.4|288.2|288.4|288.3|288.4|288.3|288.4|288.2|3046
1615980940000|2021-03-17 11:35:40||288.2||288.2||288.2||288.2|0
1615980960000|2021-03-17 11:36:00|288.3|288.3|288.4|288.2|288.4|288.3|288.3|288.2|7457
1615980970000|2021-03-17 11:36:10||288.3||288.3||288.3||288.3|0
1615981010000|2021-03-17 11:36:50|288.3|288.2|288.3|288.2|288.3|288.2|288.3|288.2|8970
1615981030000|2021-03-17 11:37:10|||||||||2500
1615981050000|2021-03-17 11:37:30|288.4|288.3|288.4|288.2|288.4|288.3|288.4|288.2|3215
1615981070000|2021-03-17 11:37:50|288.5|288.3|288.5|288.4|288.5|288.4|288.5|288.3|0
1615981090000|2021-03-17 11:38:10|288.6|288.5|288.6|288.5|288.6|288.5|288.6|288.5|1214
1615981100000|2021-03-17 11:38:20||288.4||288.4||288.4||288.4|0
1615981120000|2021-03-17 11:38:40||288.5||288.5||288.5||288.4|0
1615981180000|2021-03-17 11:39:40|288.7|288.6|288.7|288.6|288.7|288.6|288.7|288.5|801
1615981190000|2021-03-17 11:39:50|288.8|288.7|288.9|288.7|288.9|288.7|288.8|288.6|1013
1615981220000|2021-03-17 11:40:20|288.8||288.8||288.8||288.8||0
1615981250000|2021-03-17 11:40:50|288.9||288.9||288.9||288.9||803
1615981260000|2021-03-17 11:41:00|289|288.8|289|288.8|289|288.8|288.9|288.8|0
1615981270000|2021-03-17 11:41:10|288.9||288.9||288.9||288.9||0
1615981330000|2021-03-17 11:42:10|288.8|288.7|288.9|288.8|288.9|288.8|288.8|288.7|13744
1615981340000|2021-03-17 11:42:20|288.8|288.7|288.9|288.8|288.9|288.8|288.8|288.7|500
1615981350000|2021-03-17 11:42:30|288.8|288.7|288.9|288.7|288.9|288.7|288.8|288.6|6490
1615981380000|2021-03-17 11:43:00|||||||||100
1615981410000|2021-03-17 11:43:30|288.8||288.8||288.8||288.8||0
1615981490000|2021-03-17 11:44:50|288.9||288.9||288.9||288.9||3143
1615981530000|2021-03-17 11:45:30|288.8||288.8||288.9||288.8||963
1615981570000|2021-03-17 11:46:10|288.9|288.8|288.9|288.7|288.9|288.8|288.9|288.7|249
1615981620000|2021-03-17 11:47:00|288.8||288.9||288.9||288.8||1212
1615981640000|2021-03-17 11:47:20||288.8||288.8||288.8||288.8|0
1615981840000|2021-03-17 11:50:40|288.8|288.7|288.7|288.6|288.9|288.7|288.7|288.6|7335
1615981850000|2021-03-17 11:50:50|288.8|288.5|288.7|288.5|288.8|288.6|288.7|288.5|6939
1615981860000|2021-03-17 11:51:00||288.6||288.6||288.6||288.5|0
1615981870000|2021-03-17 11:51:10||288.5||288.5||288.5||288.5|0
1615981880000|2021-03-17 11:51:20||288.6||288.6||288.6||288.5|0
1615981920000|2021-03-17 11:52:00|288.8|288.7|288.8|288.7|288.8|288.7|288.8|288.7|3693
1615982010000|2021-03-17 11:53:30|288.9|288.8|288.9|288.7|288.9|288.8|288.9|288.7|1998
1615982040000|2021-03-17 11:54:00|288.8||288.8||288.8||288.8||0
1615982050000|2021-03-17 11:54:10|288.9|288.8|288.9|288.7|288.9|288.8|288.9|288.7|4214
1615982060000|2021-03-17 11:54:20||288.8||288.8||288.8||288.8|0
1615982070000|2021-03-17 11:54:30|289|288.9|289|288.9|289|288.9|289|288.8|2923
1615982080000|2021-03-17 11:54:40|288.9|288.8|289|288.9|289|288.9|288.9|288.8|2380
1615982090000|2021-03-17 11:54:50||288.8||288.9||288.9||288.8|0
1615982100000|2021-03-17 11:55:00||288.8||288.8||288.9||288.8|0
1615982110000|2021-03-17 11:55:10||288.9||288.9||288.9||288.9|242
1615982130000|2021-03-17 11:55:30|288.9|288.8|288.9|288.8|288.9|288.8|288.9|288.8|0
1615982190000|2021-03-17 11:56:30|289|288.9|289|288.9|289|288.9|289|288.9|2523
1615982210000|2021-03-17 11:56:50|288.9|288.8|288.9|288.7|288.9|288.8|288.8|288.7|9684
1615982240000|2021-03-17 11:57:20||288.8||288.8||288.8||288.7|5000
1615982260000|2021-03-17 11:57:40||288.7||288.8||288.8||288.7|4610
1615982270000|2021-03-17 11:57:50||288.7||288.8||288.8||288.7|0
1615982320000|2021-03-17 11:58:40|||||||||5000
1615982360000|2021-03-17 11:59:20|||||||||3352
1615982400000|2021-03-17 12:00:00|288.8|288.7|288.8|288.7|288.9|288.8|288.8|288.7|18101
1615982420000|2021-03-17 12:00:20|288.7|288.6|288.7|288.6|288.7|288.6|288.7|288.6|6059
1615982430000|2021-03-17 12:00:30|288.8|288.7|288.8|288.7|288.8|288.7|288.8|288.7|4516
1615982460000|2021-03-17 12:01:00|288.9|288.8|288.9|288.8|288.9|288.8|288.8|288.7|2088
1615982470000|2021-03-17 12:01:10||288.7||288.7||288.7||288.7|0
1615982490000|2021-03-17 12:01:30||288.8||288.8||288.8||288.8|0
1615982500000|2021-03-17 12:01:40|288.8|288.7|288.8|288.7|288.9|288.7|288.8|288.7|5560
1615982510000|2021-03-17 12:01:50|288.9|288.8|288.9|288.7|288.9|288.8|288.9|288.7|0
1615982530000|2021-03-17 12:02:10|289|288.8|289|288.8|289|288.8|289|288.8|34
1615982550000|2021-03-17 12:02:30||288.9||288.9||288.9||288.9|0
1615982610000|2021-03-17 12:03:30|289.1||289||289.1||289||3038
1615982620000|2021-03-17 12:03:40|289.1||289.1||289.1||289.1||0
1615982630000|2021-03-17 12:03:50|289||289.1||289.1||289||0
1615982640000|2021-03-17 12:04:00||289||289||289||289|0
1615982650000|2021-03-17 12:04:10|289|288.7|288.9|288.8|289.1|288.9|288.9|288.7|63500
1615982660000|2021-03-17 12:04:20|288.8|288.7|288.8|288.7|288.8|288.7|288.8|288.7|1693
1615982670000|2021-03-17 12:04:30|288.9|288.8|288.9|288.7|288.9|288.8|288.9|288.7|3121
1615982700000|2021-03-17 12:05:00|288.8||288.8||288.8||288.8||0
1615982710000|2021-03-17 12:05:10|288.7|288.6|288.8|288.6|288.8|288.6|288.7|288.6|9252
1615982770000|2021-03-17 12:06:10|288.7|288.7|288.8|288.7|288.8|288.7|288.7|288.6|1696
1615982780000|2021-03-17 12:06:20|288.9|288.8|288.9|288.8|288.9|288.8|288.9|288.7|2907
1615982790000|2021-03-17 12:06:30||288.7||288.7||288.7||288.7|1881
1615982850000|2021-03-17 12:07:30|288.8||288.8||288.8||288.8||0
1615982860000|2021-03-17 12:07:40|288.9|288.8|288.9|288.7|288.9|288.8|288.9|288.7|1191
1615982870000|2021-03-17 12:07:50||288.8||288.8||288.8||288.8|2400
1615982890000|2021-03-17 12:08:10||288.7||288.8||288.8||288.7|5008
1615982930000|2021-03-17 12:08:50|288.8|288.7|288.9|288.7|288.9|288.7|288.8|288.6|13624
1615982980000|2021-03-17 12:09:40||288.8||288.8||288.8||288.8|0
1615983010000|2021-03-17 12:10:10|289|288.9|289|288.8|289|288.9|289|288.8|2888
1615983020000|2021-03-17 12:10:20|288.9|288.9|288.9|288.8|288.9|288.9|288.9|288.8|2877
1615983040000|2021-03-17 12:10:40||288.7||288.8||288.8||288.7|7564
1615983050000|2021-03-17 12:10:50||288.7||288.8||288.8||288.7|390
1615983060000|2021-03-17 12:11:00|289|288.9|289|288.8|289|288.9|289|288.8|11966
1615983070000|2021-03-17 12:11:10|288.9|288.9|289|288.9|289|288.9|288.9|288.8|2003
1615983080000|2021-03-17 12:11:20|288.9|288.8|288.9|288.8|288.9|288.8|288.9|288.8|2279
1615983090000|2021-03-17 12:11:30|288.8|288.7|288.9|288.8|288.9|288.8|288.8|288.7|1230
1615983120000|2021-03-17 12:12:00|289|288.9|289|288.8|289|288.9|289|288.8|561
1615983130000|2021-03-17 12:12:10|288.9||288.9||288.9||288.9||0
1615983150000|2021-03-17 12:12:30|||||||||209
1615983200000|2021-03-17 12:13:20|289|288.9|288.9|288.8|289|288.9|288.9|288.8|5805
1615983220000|2021-03-17 12:13:40|289|288.9|289|288.9|289|288.9|289|288.9|2479
1615983230000|2021-03-17 12:13:50|288.9|288.8|289|288.8|289|288.9|288.9|288.8|800
1615983250000|2021-03-17 12:14:10||288.9||288.9||288.9||288.9|0
1615983270000|2021-03-17 12:14:30|||||||||2416
1615983280000|2021-03-17 12:14:40|289.1|289|289.1|289|289.1|289|289.1|289|5110
1615983290000|2021-03-17 12:14:50|289|288.9|289.1|288.9|289.1|288.9|289|288.9|3298
1615983320000|2021-03-17 12:15:20|289||289||289||289||0
1615983340000|2021-03-17 12:15:40|288.9|288.8|288.9|288.8|288.9|288.9|288.9|288.8|14383
1615983350000|2021-03-17 12:15:50|289|288.9|289|288.8|289|288.9|289|288.8|2642
1615983360000|2021-03-17 12:16:00||288.9||288.8||288.9||288.8|2316
1615983380000|2021-03-17 12:16:20|288.9|288.9|288.9|288.8|289|288.9|288.9|288.8|1202
1615983390000|2021-03-17 12:16:30|||||||||136
1615983400000|2021-03-17 12:16:40|289|288.9|289|288.9|289|288.9|289|288.9|1584
1615983410000|2021-03-17 12:16:50||288.8||288.8||288.9||288.8|23
1615983420000|2021-03-17 12:17:00||288.9||288.8||288.9||288.8|0
1615983430000|2021-03-17 12:17:10||288.9||288.9||288.9||288.8|1880
1615983450000|2021-03-17 12:17:30|289.1||289.1||289.1||289.1||1104
1615983460000|2021-03-17 12:17:40|289||289||289||289||0
1615983490000|2021-03-17 12:18:10|289.1||289.1||289.1||289.1||0
1615983500000|2021-03-17 12:18:20|289||289||289||289||0
1615983510000|2021-03-17 12:18:30|289.1||289.1||289.1||289||0
1615983530000|2021-03-17 12:18:50|289||289.1||289.1||289||3063
1615983570000|2021-03-17 12:19:30||289||288.9||289||288.9|1027
1615983580000|2021-03-17 12:19:40|289||289||289||289||0
1615983590000|2021-03-17 12:19:50|||||||||150
1615983660000|2021-03-17 12:21:00|289.1|289|289.1|289|289.1|289|289.1|289|0
1615983770000|2021-03-17 12:22:50|||||||||100
1615983870000|2021-03-17 12:24:30|289|288.9|289|288.9|289.1|289|289|288.9|57325
1615983880000|2021-03-17 12:24:40|289.1||289||289.1||289||0
1615983900000|2021-03-17 12:25:00|289.1|289|289.1|288.9|289.1|289|289|288.9|24093
1615983910000|2021-03-17 12:25:10|289|289|289.1|289|289.1|289|289|288.9|750
1615983930000|2021-03-17 12:25:30||288.9||289||289||288.9|3490
1615983960000|2021-03-17 12:26:00|289|288.9|289.1|288.9|289.1|289|289|288.9|1653
1615983970000|2021-03-17 12:26:10|289||289||289||289||315
1615983990000|2021-03-17 12:26:30|289.1|289|289.1|289|289.1|289|289.1|289|218
1615984040000|2021-03-17 12:27:20|289.2||289.1||289.2||289.1||1234
1615984050000|2021-03-17 12:27:30|289.2||289.1||289.2||289.1||4160
1615984100000|2021-03-17 12:28:20|289|288.9|289.1|288.9|289.1|288.9|289|288.9|22331
1615984110000|2021-03-17 12:28:30||289||289||289||289|2000
1615984140000|2021-03-17 12:29:00|289.2||289.1||289.2||289.1||4882
1615984170000|2021-03-17 12:29:30|||||||||12
1615984240000|2021-03-17 12:30:40|289.2||289.2||289.2||289.2||2724
1615984260000|2021-03-17 12:31:00||289.1||289.1||289.1||289.1|0
1615984270000|2021-03-17 12:31:10|||||||||2480
1615984280000|2021-03-17 12:31:20|||||||||10000
1615984300000|2021-03-17 12:31:40|||||||||2586
1615984320000|2021-03-17 12:32:00|||||||||7346
1615984330000|2021-03-17 12:32:10||289||289.1||289.1||289|1629
1615984350000|2021-03-17 12:32:30|||||||||3082
1615984360000|2021-03-17 12:32:40|289.1|289|289.2|289.1|289.2|289.1|289.1|289|1945
1615984480000|2021-03-17 12:34:40|289.3|289.2|289.3|289.2|289.3|289.2|289.3|289.1|3624
1615984550000|2021-03-17 12:35:50||289.1||289.2||289.2||289.1|3256
1615984570000|2021-03-17 12:36:10|289.2|289.1|289.2|289.1|289.3|289.1|289.2|289.1|14562
1615984610000|2021-03-17 12:36:50||289||289.1||289.1||289|1600
1615984620000|2021-03-17 12:37:00||289||289.1||289.1||289|0
1615984670000|2021-03-17 12:37:50|289.3|289.2|289.3|289.1|289.3|289.2|289.3|289.1|17688
1615984680000|2021-03-17 12:38:00||289.2||289.2||289.2||289.2|0
1615984690000|2021-03-17 12:38:10|||||||||3090
1615984700000|2021-03-17 12:38:20|289.2|289.1|289.2|289.1|289.3|289.2|289.2|289.1|25538
1615984710000|2021-03-17 12:38:30|289.1|289|289.1|289|289.1|289|289.1|289|4482
1615984720000|2021-03-17 12:38:40|289.2|289.1|289.2|289.1|289.2|289.1|289.2|289.1|3121
1615984740000|2021-03-17 12:39:00|||||||||1010
1615984760000|2021-03-17 12:39:20||289||289.1||289.1||289|2513
1615984770000|2021-03-17 12:39:30|289.1|289|289.2|289.1|289.2|289.1|289.1|289|236
1615984820000|2021-03-17 12:40:20|289.1|289|289.2|289.1|289.2|289.1|289.1|289|2496
1615984980000|2021-03-17 12:43:00|289.3|289.2|289.2|289.1|289.3|289.2|289.2|289.1|5036
1615985050000|2021-03-17 12:44:10|289.3|289.2|289.3|289.2|289.3|289.2|289.3|289.2|3046
1615985180000|2021-03-17 12:46:20|289.4|289.3|289.4|289.3|289.4|289.3|289.4|289.3|1396
1615985220000|2021-03-17 12:47:00|289.3|289.2|289.4|289.3|289.4|289.3|289.3|289.2|5115
1615985240000|2021-03-17 12:47:20|289.5|289.2|289.3|289.2|289.5|289.2|289.2|289.1|17595
1615985250000|2021-03-17 12:47:30||289.1||289.2||289.2||289.1|0
1615985270000|2021-03-17 12:47:50|289.4||289.4||289.4||289.3||0
1615985280000|2021-03-17 12:48:00|289.3||289.3||289.4||289.3||0
1615985290000|2021-03-17 12:48:10|289.4||289.3||289.4||289.3||0
1615985300000|2021-03-17 12:48:20|289.4||289.4||289.4||289.3||1168
1615985350000|2021-03-17 12:49:10|289.5|289.3|289.5|289.3|289.5|289.4|289.4|289.3|3405
1615985360000|2021-03-17 12:49:20|289.4||289.4||289.4||289.4||0
1615985410000|2021-03-17 12:50:10|||||||||408
1615985460000|2021-03-17 12:51:00|289.5|289.4|289.5|289.3|289.5|289.4|289.4|289.3|4959
1615985490000|2021-03-17 12:51:30|289.6|289.4|289.7|289.6|289.7|289.6|289.6|289.4|2740
1615985520000|2021-03-17 12:52:00|289.6|289.5|289.7|289.5|289.7|289.6|289.6|289.5|8606
1615985540000|2021-03-17 12:52:20|289.6|289.6|289.7|289.6|289.7|289.6|289.6|289.6|3443
1615985550000|2021-03-17 12:52:30|289.8||289.8||289.8||289.8||0
1615985560000|2021-03-17 12:52:40|289.7||289.7||289.7||289.7||0
1615985590000|2021-03-17 12:53:10|289.6|289.5|289.7|289.6|289.7|289.6|289.6|289.5|4272
1615985600000|2021-03-17 12:53:20|289.8||289.7||289.8||289.7||2514
1615985610000|2021-03-17 12:53:30|289.8|289.7|289.7|289.6|289.8|289.7|289.7|289.6|7852
1615985670000|2021-03-17 12:54:30|289.8|289.7|289.8|289.7|289.8|289.7|289.8|289.7|398
1615985700000|2021-03-17 12:55:00|289.7|289.6|289.7|289.5|289.8|289.7|289.7|289.5|507
1615985710000|2021-03-17 12:55:10||289.6||289.6||289.6||289.5|0
1615985720000|2021-03-17 12:55:20|||||||||2400
1615985730000|2021-03-17 12:55:30|289.8||289.8||289.8||289.8||1683
1615985740000|2021-03-17 12:55:40|289.9|289.7|289.9|289.7|289.9|289.7|289.9|289.7|0
1615985750000|2021-03-17 12:55:50|289.8|289.8|289.8|289.7|289.8|289.8|289.8|289.7|0
1615985760000|2021-03-17 12:56:00||289.6||289.7||289.7||289.6|10063
1615985770000|2021-03-17 12:56:10|289.7|289.6|289.8|289.7|289.8|289.7|289.7|289.6|9166
1615985780000|2021-03-17 12:56:20|289.7|289.6|289.7|289.6|289.7|289.7|289.7|289.6|47
1615985790000|2021-03-17 12:56:30||289.5||289.5||289.6||289.5|0
1615985800000|2021-03-17 12:56:40|289.6||289.7||289.7||289.6||0
1615985880000|2021-03-17 12:58:00||289.6||289.5||289.6||289.5|0
1615985890000|2021-03-17 12:58:10||289.6||289.6||289.6||289.6|0
1615985900000|2021-03-17 12:58:20|289.6|289.5|289.7|289.5|289.7|289.6|289.6|289.5|5661
1615985930000|2021-03-17 12:58:50|289.6|289.4|289.6|289.4|289.6|289.4|289.6|289.4|0
1615985940000|2021-03-17 12:59:00||289.5||289.5||289.5||289.5|0
1615985960000|2021-03-17 12:59:20|289.7||289.7||289.7||289.7||820
1615985970000|2021-03-17 12:59:30|289.6||289.7||289.7||289.6||0
1615985980000|2021-03-17 12:59:40|289.6|289.4|289.7|289.5|289.7|289.6|289.5|289.4|26070
1615985990000|2021-03-17 12:59:50|289.6|289.4|289.6|289.5|289.6|289.5|289.6|289.4|8531
1615986010000|2021-03-17 13:00:10||289.4||289.4||289.4||289.4|0
1615986020000|2021-03-17 13:00:20||289.5||289.5||289.5||289.5|0
1615986040000|2021-03-17 13:00:40||289.4||289.4||289.4||289.4|0
1615986060000|2021-03-17 13:01:00|289.5||289.5||289.6||289.5||3782
1615986070000|2021-03-17 13:01:10|289.6||289.5||289.6||289.5||3200
1615986100000|2021-03-17 13:01:40||289.3||289.4||289.4||289.3|17266
1615986110000|2021-03-17 13:01:50|289.6|289.5|289.6|289.5|289.6|289.5|289.6|289.4|1477
1615986130000|2021-03-17 13:02:10|289.5|289.4|289.5|289.4|289.5|289.4|289.5|289.4|4947
1615986140000|2021-03-17 13:02:20|||||||||2984
1615986220000|2021-03-17 13:03:40|289.6|289.5|289.6|289.5|289.6|289.5|289.6|289.4|6090
1615986230000|2021-03-17 13:03:50|289.5|289.4|289.5|289.4|289.5|289.4|289.5|289.4|1085
1615986270000|2021-03-17 13:04:30|289.6||289.5||289.6||289.5||0
1615986320000|2021-03-17 13:05:20|289.6|289.5|289.6|289.5|289.6|289.5|289.6|289.5|1435
1615986360000|2021-03-17 13:06:00|289.7|289.6|289.7|289.6|289.7|289.6|289.7|289.6|7187
1615986380000|2021-03-17 13:06:20|289.8|289.7|289.8|289.7|289.8|289.7|289.8|289.7|3549
1615986450000|2021-03-17 13:07:30|289.7|289.6|289.7|289.6|289.7|289.6|289.7|289.6|13197
1615986460000|2021-03-17 13:07:40|289.8|289.7|289.8|289.7|289.8|289.7|289.8|289.7|2412
1615986470000|2021-03-17 13:07:50|289.7|289.6|289.7|289.6|289.7|289.6|289.7|289.6|3534
1615986530000|2021-03-17 13:08:50|289.6|289.5|289.7|289.5|289.7|289.5|289.6|289.5|1714
1615986550000|2021-03-17 13:09:10||289.6||289.6||289.6||289.6|0
1615986600000|2021-03-17 13:10:00|289.8|289.7|289.8|289.7|289.8|289.7|289.8|289.6|1448
1615986670000|2021-03-17 13:11:10|289.9||289.8||289.9||289.8||6822
1615986690000|2021-03-17 13:11:30|289.9||289.8||289.9||289.8||8797
1615986720000|2021-03-17 13:12:00|289.7|289.6|289.8|289.6|289.8|289.7|289.7|289.6|30361
1615986740000|2021-03-17 13:12:20|289.7|289.5|289.5|289.4|289.7|289.5|289.5|289.4|32942
1615986750000|2021-03-17 13:12:30|289.6|289.5|289.5|289.4|289.6|289.5|289.5|289.4|10876
1615986760000|2021-03-17 13:12:40|289.6|289.5|289.6|289.4|289.7|289.5|289.6|289.4|16554
1615986780000|2021-03-17 13:13:00||289.5||289.5||289.5||289.5|0
1615986790000|2021-03-17 13:13:10|289.5|289.4|289.5|289.4|289.5|289.4|289.5|289.4|2526
1615986840000|2021-03-17 13:14:00|||||||||1
1615986920000|2021-03-17 13:15:20|289.6|289.5|289.5|289.4|289.6|289.5|289.5|289.4|8426
1615986930000|2021-03-17 13:15:30|289.4|289.3|289.5|289.4|289.5|289.4|289.4|289.3|20043
1615986940000|2021-03-17 13:15:40||289.3||289.4||289.4||289.3|0
1615986950000|2021-03-17 13:15:50|289.6|289.3|289.6|289.4|289.6|289.5|289.6|289.3|8111
1615986960000|2021-03-17 13:16:00|289.5|289.5|289.6|289.4|289.6|289.5|289.5|289.4|91
1615987020000|2021-03-17 13:17:00||289.5||289.5||289.5||289.5|0
1615987030000|2021-03-17 13:17:10|289.7|289.6|289.7|289.6|289.7|289.6|289.7|289.6|4111
1615987090000|2021-03-17 13:18:10|289.8|289.7|289.8|289.6|289.8|289.7|289.7|289.6|4099
1615987100000|2021-03-17 13:18:20|289.7|289.5|289.7|289.5|289.7|289.5|289.6|289.5|25948
1615987110000|2021-03-17 13:18:30|||||||||1000
1615987160000|2021-03-17 13:19:20|289.8|289.6|289.7|289.6|289.8|289.6|289.7|289.6|9966
1615987180000|2021-03-17 13:19:40||289.5||289.6||289.6||289.5|8738
1615987190000|2021-03-17 13:19:50|289.8|289.7|289.8|289.7|289.8|289.7|289.8|289.7|3014
1615987200000|2021-03-17 13:20:00||289.6||289.7||289.7||289.6|1065
1615987220000|2021-03-17 13:20:20|289.7|289.6|289.7|289.6|289.8|289.6|289.7|289.6|506
1615987240000|2021-03-17 13:20:40|289.8|289.7|289.8|289.7|289.8|289.7|289.8|289.7|415
1615987260000|2021-03-17 13:21:00||289.6||289.6||289.6||289.6|0
1615987320000|2021-03-17 13:22:00||289.7||289.7||289.7||289.7|0
1615987370000|2021-03-17 13:22:50|||||||||1375
1615987390000|2021-03-17 13:23:10|289.9|289.8|289.9|289.7|289.9|289.8|289.9|289.7|6072
1615987410000|2021-03-17 13:23:30||289.8||289.8||289.8||289.7|3449
1615987430000|2021-03-17 13:23:50|||||||||137
1615987460000|2021-03-17 13:24:20|290|289.9|289.9|289.8|290|289.9|289.9|289.8|26126
1615987480000|2021-03-17 13:24:40|289.8|289.7|289.9|289.8|289.9|289.8|289.8|289.7|21071
1615987490000|2021-03-17 13:24:50|290|289.9|290|289.8|290|289.9|290|289.8|4668
1615987500000|2021-03-17 13:25:00||289.9||289.9||289.9||289.9|0
1615987510000|2021-03-17 13:25:10|289.9|289.8|289.9|289.8|289.9|289.8|289.9|289.8|3612
1615987550000|2021-03-17 13:25:50|289.8|289.7|289.9|289.7|289.9|289.7|289.8|289.7|5220
1615987560000|2021-03-17 13:26:00|289.8|289.8|289.9|289.8|289.9|289.8|289.8|289.8|0
1615987570000|2021-03-17 13:26:10||289.7||289.7||289.7||289.7|0
1615987580000|2021-03-17 13:26:20|289.8||289.8||289.8||289.8||0
1615987600000|2021-03-17 13:26:40|289.9|289.8|289.8|289.7|289.9|289.8|289.8|289.7|11571
1615987620000|2021-03-17 13:27:00|289.7|289.6|289.7|289.6|289.7|289.6|289.7|289.6|4602
1615987650000|2021-03-17 13:27:30|289.6|289.5|289.6|289.5|289.6|289.5|289.6|289.5|0
1615987680000|2021-03-17 13:28:00||289.4||289.5||289.5||289.4|0
1615987740000|2021-03-17 13:29:00|289.7|289.6|289.7|289.6|289.7|289.6|289.7|289.6|5303
1615987770000|2021-03-17 13:29:30|289.8|289.7|289.8|289.7|289.8|289.7|289.8|289.6|2893
1615987780000|2021-03-17 13:29:40|289.7|289.6|289.7|289.6|289.7|289.6|289.7|289.6|4
1615987790000|2021-03-17 13:29:50|289.8|289.7|289.8|289.7|289.8|289.7|289.8|289.7|0
1615987800000|2021-03-17 13:30:00|289.9|289.8|289.9|289.7|289.9|289.8|289.8|289.7|14083
1615987810000|2021-03-17 13:30:10|289.8||289.9||289.9||289.8||2000
1615987830000|2021-03-17 13:30:30|289.8||289.9||289.9||289.8||0
1615987840000|2021-03-17 13:30:40|||||||||1513
1615987850000|2021-03-17 13:30:50|289.8||289.9||289.9||289.8||0
1615987860000|2021-03-17 13:31:00|289.8||289.8||289.8||289.8||0
1615987870000|2021-03-17 13:31:10|289.9||289.9||289.9||289.9||694
1615987880000|2021-03-17 13:31:20|289.8||289.8||289.8||289.8||0
1615987890000|2021-03-17 13:31:30|289.9||289.9||289.9||289.9||0
1615987930000|2021-03-17 13:32:10|289.8|289.6|289.8|289.7|289.8|289.7|289.8|289.6|8889
1615987950000|2021-03-17 13:32:30|289.9|289.8|289.9|289.7|289.9|289.8|289.9|289.7|131
1615987960000|2021-03-17 13:32:40||289.8||289.8||289.8||289.8|0
1615988000000|2021-03-17 13:33:20|289.8|289.7|289.8|289.7|289.8|289.7|289.8|289.7|100
1615988030000|2021-03-17 13:33:50|289.9|289.8|289.9|289.8|289.9|289.8|289.9|289.7|3911
1615988040000|2021-03-17 13:34:00|289.8|289.7|289.9|289.7|289.9|289.7|289.8|289.7|80
1615988050000|2021-03-17 13:34:10|289.8||289.8||289.8||289.8||0
1615988110000|2021-03-17 13:35:10|289.9|289.8|289.8|289.7|289.9|289.8|289.8|289.7|2000
1615988130000|2021-03-17 13:35:30|289.9||289.9||289.9||289.9||0
1615988140000|2021-03-17 13:35:40||289.8||289.8||289.8||289.8|6614
1615988220000|2021-03-17 13:37:00|290|289.9|290|289.9|290|289.9|290|289.8|4247
1615988230000|2021-03-17 13:37:10|290.1|290|290.1|290|290.1|290|290.1|290|10977
1615988240000|2021-03-17 13:37:20|290.2|290.1|290.2|290.1|290.3|290.1|290.2|290.1|2937
1615988250000|2021-03-17 13:37:30|290.3||290.2||290.3||290.2||0
1615988280000|2021-03-17 13:38:00|290.1|290|290|289.9|290.1|290|290|289.9|22414
1615988340000|2021-03-17 13:39:00|290.1||290.1||290.1||290.1||1330
1615988350000|2021-03-17 13:39:10||290||289.9||290||289.9|0
1615988360000|2021-03-17 13:39:20|290|290|290|289.9|290|290|290|289.9|5006
1615988420000|2021-03-17 13:40:20|||||||||1250
1615988450000|2021-03-17 13:40:50|289.9|289.8|289.9|289.8|290|289.8|289.9|289.8|4654
1615988460000|2021-03-17 13:41:00|290||290||290||290||0
1615988470000|2021-03-17 13:41:10|289.9||290||290||289.9||0
1615988480000|2021-03-17 13:41:20||289.9||289.9||289.9||289.8|0
1615988500000|2021-03-17 13:41:40||289.8||289.8||289.8||289.8|0
1615988510000|2021-03-17 13:41:50|289.9||290||290||289.9||0
1615988530000|2021-03-17 13:42:10||289.9||289.9||289.9||289.9|0
1615988640000|2021-03-17 13:44:00|290.1|290|290|289.9|290.2|290.1|290|289.9|25092
1615988680000|2021-03-17 13:44:40|289.9|289.8|290|289.9|290|289.9|289.9|289.8|3564
1615988740000|2021-03-17 13:45:40|290.1|290|290|289.9|290.1|290|290|289.9|5534
1615988780000|2021-03-17 13:46:20|290.1|290|290.2|290.1|290.2|290.1|290.1|290|3329
1615988790000|2021-03-17 13:46:30|290.1|290|290.1|290|290.2|290|290.1|290|2035
1615988850000|2021-03-17 13:47:30|290.2|290.1|290.2|290.1|290.2|290.1|290.2|290.1|1022
1615988940000|2021-03-17 13:49:00|290.1|290|290.1|290|290.1|290|290.1|290|15680
1615988970000|2021-03-17 13:49:30|290.2|290.1|290.2|290.1|290.4|290.3|290.2|290|60904
1615988990000|2021-03-17 13:49:50|290.1|290|290.1|290|290.2|290.1|290.1|290|777
1615989000000|2021-03-17 13:50:00|290.2|289.9|290.2|290.1|290.2|290.1|290.2|289.9|12566
1615989010000|2021-03-17 13:50:10|290.1|290|290.1|290|290.1|290|290.1|290|1278
1615989020000|2021-03-17 13:50:20|290.2|290.1|290.2|290.1|290.2|290.1|290.2|290|2962
1615989050000|2021-03-17 13:50:50|290.1|290|290.1|290|290.1|290|290.1|290|0
1615989060000|2021-03-17 13:51:00|290.2|290.1|290.2|290.1|290.2|290.1|290.2|290.1|1331
1615989070000|2021-03-17 13:51:10||290||290||290.1||290|0
1615989110000|2021-03-17 13:51:50|290.1|289.9|290|289.9|290.1|290|290|289.9|3219
1615989120000|2021-03-17 13:52:00|290.1|290|290.1|290|290.1|290|290.1|290|17446
1615989130000|2021-03-17 13:52:10|290.2|290.1|290.2|290.1|290.2|290.1|290.2|290.1|2246
1615989160000|2021-03-17 13:52:40|290.1|290|290.2|290|290.2|290.1|290.1|290|2402
1615989170000|2021-03-17 13:52:50|290.1||290.2||290.2||290.1||0
1615989180000|2021-03-17 13:53:00|290.1|290.1|290.2|290|290.2|290.1|290.1|290|4719
1615989190000|2021-03-17 13:53:10||290.1||290.1||290.1||290.1|0
1615989210000|2021-03-17 13:53:30|290.1|290|290.3|290.1|290.3|290.2|290.1|290|8436
1615989220000|2021-03-17 13:53:40||290.2||290.2||290.2||290.2|0
1615989230000|2021-03-17 13:53:50|290.4||290.3||290.4||290.3||0
1615989250000|2021-03-17 13:54:10|290.4|290.3|290.4|290.3|290.5|290.3|290.4|290.3|2654
1615989280000|2021-03-17 13:54:40|||||||||100
1615989290000|2021-03-17 13:54:50|290.3|290.2|290.3|290.2|290.3|290.2|290.3|290.2|25381
1615989300000|2021-03-17 13:55:00||290.1||290.2||290.2||290.1|13376
1615989340000|2021-03-17 13:55:40|290.4|290.3|290.3|290.2|290.4|290.3|290.3|290.2|10000
1615989370000|2021-03-17 13:56:10|290.2|290.1|290.2|290.1|290.3|290.1|290.2|290.1|9406
1615989430000|2021-03-17 13:57:10|290.1|289.9|290|289.9|290.1|289.9|290|289.8|57500
1615989440000|2021-03-17 13:57:20|290.1|290|290.1|290|290.1|290|290.1|289.9|9918
1615989480000|2021-03-17 13:58:00|290.2|289.9|290|289.9|290.2|289.9|290|289.9|7877
1615989490000|2021-03-17 13:58:10|289.9|289.8|289.9|289.8|289.9|289.8|289.9|289.8|1175
1615989500000|2021-03-17 13:58:20|289.8|289.7|289.8|289.7|289.9|289.7|289.8|289.6|9294
1615989510000|2021-03-17 13:58:30|289.9|289.8|289.9|289.8|289.9|289.8|289.8|289.7|7865
1615989580000|2021-03-17 13:59:40|290|289.9|290|289.9|290|289.9|290|289.9|5366
1615989620000|2021-03-17 14:00:20|289.9|289.8|289.9|289.8|289.9|289.8|289.9|289.8|152
1615989630000|2021-03-17 14:00:30|289.8|289.7|289.8|289.7|289.9|289.7|289.8|289.7|28
1615989640000|2021-03-17 14:00:40|289.7|289.6|289.8|289.7|289.8|289.7|289.7|289.6|5666
1615989660000|2021-03-17 14:01:00||289.6||289.7||289.7||289.6|0
1615989700000|2021-03-17 14:01:40|289.7|289.6|289.7|289.6|289.7|289.6|289.7|289.5|4950
1615989710000|2021-03-17 14:01:50|289.8|289.7|289.8|289.7|289.8|289.7|289.8|289.7|692
1615989720000|2021-03-17 14:02:00||289.6||289.6||289.6||289.6|0
1615989730000|2021-03-17 14:02:10||289.7||289.7||289.7||289.7|0
1615989740000|2021-03-17 14:02:20|289.7|289.6|289.7|289.6|289.7|289.6|289.7|289.6|565
1615989750000|2021-03-17 14:02:30|||||||||1816
1615989800000|2021-03-17 14:03:20|289.6|289.5|289.5|289.4|289.6|289.5|289.5|289.4|27154
1615989810000|2021-03-17 14:03:30||289.3||289.4||289.4||289.3|0
1615989820000|2021-03-17 14:03:40||289.3||289.3||289.3||289.3|0
1615989840000|2021-03-17 14:04:00|289.4|289.2|289.4|289.3|289.4|289.3|289.3|289.2|6927
1615989850000|2021-03-17 14:04:10||289.2||289.3||289.3||289.2|0
1615989880000|2021-03-17 14:04:40|289.5|289.2|289.4|289.2|289.5|289.2|289.4|289.2|6241
1615989900000|2021-03-17 14:05:00|289.3|289.3|289.4|289.3|289.4|289.3|289.3|289.3|1448
1615989910000|2021-03-17 14:05:10|289.5||289.4||289.5||289.4||0
1615989940000|2021-03-17 14:05:40|||||||||5318
1615989960000|2021-03-17 14:06:00|289.3|289.2|289.3|289.1|289.4|289.2|289.3|289.1|8764
1615989970000|2021-03-17 14:06:10|289.2|289.2|289.2|289.1|289.3|289.2|289.2|289.1|5
1615990010000|2021-03-17 14:06:50|289.1|289|289.2|289.1|289.2|289.1|289.1|289|4511
1615990050000|2021-03-17 14:07:30|289.1|289|289.2|289.1|289.2|289.1|289.1|289|11043
1615990060000|2021-03-17 14:07:40|289.1|289|289|288.9|289.2|289|289|288.9|37113
1615990070000|2021-03-17 14:07:50|289.1|289|289.1|289|289.1|289|289.1|289|19368
1615990080000|2021-03-17 14:08:00|289.2|289.1|289.2|289.1|289.2|289.1|289.2|289.1|6557
1615990120000|2021-03-17 14:08:40|289.3|289.2|289.5|289.3|289.5|289.3|289.3|289.2|12944
1615990130000|2021-03-17 14:08:50|289.4||289.4||289.4||289.4||0
1615990140000|2021-03-17 14:09:00||289.2||289.3||289.3||289.2|7364
1615990160000|2021-03-17 14:09:20|289.3|289.2|289.4|289.3|289.4|289.3|289.3|289.2|623
1615990170000|2021-03-17 14:09:30|289.5|289.4|289.5|289.4|289.5|289.4|289.5|289.4|1930
1615990180000|2021-03-17 14:09:40||289.3||289.4||289.4||289.3|0
1615990190000|2021-03-17 14:09:50|289.6|289.5|289.6|289.5|289.6|289.5|289.6|289.5|35
1615990200000|2021-03-17 14:10:00||289.4||289.4||289.4||289.4|5294
1615990210000|2021-03-17 14:10:10||289.5||289.5||289.5||289.4|1396
1615990260000|2021-03-17 14:11:00|289.5|289.4|289.6|289.5|289.6|289.5|289.5|289.4|3571
1615990350000|2021-03-17 14:12:30|289.5|289.4|289.6|289.4|289.6|289.4|289.5|289.3|8927
1615990360000|2021-03-17 14:12:40|289.5||289.5||289.5||289.5||9032
1615990370000|2021-03-17 14:12:50||289.3||289.4||289.4||289.3|5038
1615990400000|2021-03-17 14:13:20|289.4|289.3|289.5|289.3|289.5|289.4|289.4|289.3|3438
1615990430000|2021-03-17 14:13:50|289.4||289.5||289.5||289.4||0
1615990450000|2021-03-17 14:14:10|289.6|289.4|289.6|289.5|289.6|289.5|289.6|289.4|2984
1615990460000|2021-03-17 14:14:20|289.7|289.6|289.7|289.6|289.7|289.6|289.7|289.6|2039
1615990470000|2021-03-17 14:14:30|289.6|289.5|289.7|289.6|289.7|289.6|289.6|289.5|1209
1615990530000|2021-03-17 14:15:30|289.8||289.7||289.8||289.7||0
1615990540000|2021-03-17 14:15:40|289.8|289.7|289.8|289.7|289.8|289.7|289.8|289.7|1927
1615990550000|2021-03-17 14:15:50|289.9|289.8|289.9|289.8|289.9|289.8|289.9|289.8|0
1615990560000|2021-03-17 14:16:00|289.8|289.7|289.8|289.7|289.8|289.7|289.8|289.7|2000
1615990580000|2021-03-17 14:16:20|289.9|289.8|289.9|289.8|289.9|289.8|289.9|289.7|3845
1615990590000|2021-03-17 14:16:30||289.7||289.7||289.7||289.7|0
1615990600000|2021-03-17 14:16:40|289.8|289.8|289.8|289.7|289.8|289.8|289.8|289.7|9095
1615990630000|2021-03-17 14:17:10|289.9|289.8|289.8|289.6|289.9|289.8|289.7|289.6|12255
1615990640000|2021-03-17 14:17:20|290.1|289.7|289.9|289.8|290.1|290|289.8|289.7|181801
1615990670000|2021-03-17 14:17:50||289.7||289.8||289.8||289.7|1208
1615990690000|2021-03-17 14:18:10|290|289.9|290|289.8|290|289.9|290|289.8|23340
1615990710000|2021-03-17 14:18:30|289.9||290||290||289.9||0
1615990740000|2021-03-17 14:19:00|289.9||289.9||289.9||289.9||0
1615990750000|2021-03-17 14:19:10|289.8|289.7|289.9|289.8|289.9|289.8|289.8|289.7|8680
1615990760000|2021-03-17 14:19:20|289.8|289.7|289.8|289.7|289.8|289.7|289.8|289.7|47
1615990780000|2021-03-17 14:19:40|289.7|289.6|289.7|289.6|289.7|289.6|289.7|289.6|1488
1615990790000|2021-03-17 14:19:50|289.6|289.5|289.6|289.5|289.7|289.6|289.6|289.5|9977
1615990800000|2021-03-17 14:20:00|289.7|289.6|289.7|289.6|289.7|289.6|289.6|289.6|1209
1615990810000|2021-03-17 14:20:10|289.8|289.5|289.7|289.6|289.8|289.6|289.6|289.5|3232
1615990820000|2021-03-17 14:20:20|289.8|289.7|289.7|289.6|289.8|289.7|289.7|289.6|2805
1615990830000|2021-03-17 14:20:30|289.6|289.5|289.8|289.6|289.8|289.6|289.6|289.5|2989
1615990880000|2021-03-17 14:21:20||289.7||289.7||289.7||289.7|1000
1615990890000|2021-03-17 14:21:30||289.6||289.6||289.7||289.6|2939
1615990900000|2021-03-17 14:21:40||289.7||289.6||289.7||289.6|0
1615990920000|2021-03-17 14:22:00|289.7||289.7||289.7||289.7||0
1615990930000|2021-03-17 14:22:10|289.8||289.8||289.8||289.8||149
1615990970000|2021-03-17 14:22:50||289.7||289.7||289.7||289.7|0
1615990980000|2021-03-17 14:23:00|289.9|289.6|289.6|289.5|289.9|289.6|289.6|289.5|5078
1615990990000|2021-03-17 14:23:10|289.7|289.6|289.9|289.7|289.9|289.7|289.7|289.6|21134
1615991000000|2021-03-17 14:23:20|289.8|289.6|289.8|289.7|289.8|289.7|289.8|289.6|0
1615991010000|2021-03-17 14:23:30|||||||||1200
1615991040000|2021-03-17 14:24:00|289.9|289.8|289.9|289.8|289.9|289.8|289.9|289.8|1427
1615991080000|2021-03-17 14:24:40|289.8|289.7|289.9|289.7|289.9|289.7|289.8|289.7|4627
1615991140000|2021-03-17 14:25:40|289.8|289.8|289.8|289.7|289.9|289.8|289.8|289.7|3208
1615991150000|2021-03-17 14:25:50|289.7|289.6|289.7|289.5|289.7|289.6|289.6|289.5|5994
1615991160000|2021-03-17 14:26:00||289.6||289.6||289.6||289.5|0
1615991200000|2021-03-17 14:26:40|289.8|289.7|289.8|289.7|289.9|289.8|289.8|289.7|10463
1615991220000|2021-03-17 14:27:00||289.6||289.7||289.7||289.6|4386
1615991240000|2021-03-17 14:27:20|289.7|289.6|289.8|289.7|289.8|289.7|289.7|289.6|1231
1615991270000|2021-03-17 14:27:50|289.9|289.8|289.9|289.8|289.9|289.8|289.9|289.8|4042
1615991280000|2021-03-17 14:28:00|289.8|289.7|289.9|289.7|289.9|289.7|289.8|289.7|33
1615991290000|2021-03-17 14:28:10|289.8||289.8||289.8||289.8||0
1615991300000|2021-03-17 14:28:20|289.7|289.6|289.7|289.6|289.8|289.6|289.7|289.6|11377
1615991360000|2021-03-17 14:29:20|289.8|289.7|289.8|289.7|289.8|289.7|289.8|289.6|21503
1615991370000|2021-03-17 14:29:30|289.7|289.6|289.8|289.6|289.8|289.7|289.7|289.5|60077
1615991380000|2021-03-17 14:29:40||289.7||289.7||289.7||289.7|0
1615991410000|2021-03-17 14:30:10|289.7|289.6|289.8|289.7|289.8|289.7|289.7|289.6|6630
1615991440000|2021-03-17 14:30:40|289.7|289.6|289.7|289.6|289.7|289.6|289.7|289.6|42
1615991450000|2021-03-17 14:30:50|289.8|289.7|289.8|289.7|289.8|289.7|289.8|289.6|0
1615991490000|2021-03-17 14:31:30|289.7|289.6|289.8|289.7|289.8|289.7|289.7|289.6|1217
1615991540000|2021-03-17 14:32:20|289.9|289.8|289.8|289.7|289.9|289.8|289.8|289.7|16789
1615991580000|2021-03-17 14:33:00|289.9|289.8|289.9|289.8|289.9|289.8|289.9|289.7|3699
1615991590000|2021-03-17 14:33:10|289.8|289.7|289.8|289.7|289.8|289.7|289.8|289.7|0
1615991630000|2021-03-17 14:33:50|289.7|289.6|289.7|289.6|289.7|289.6|289.7|289.6|630
1615991650000|2021-03-17 14:34:10|289.6|289.5|289.7|289.5|289.7|289.6|289.6|289.5|559
1615991660000|2021-03-17 14:34:20||289.6||289.6||289.6||289.6|0
1615991670000|2021-03-17 14:34:30|289.6|289.5|289.6|289.5|289.6|289.5|289.6|289.5|1665
1615991760000|2021-03-17 14:36:00|289.7|289.6|289.6|289.5|289.7|289.6|289.6|289.5|4091
1615991820000|2021-03-17 14:37:00|289.7|289.6|289.7|289.6|289.7|289.6|289.7|289.6|4273
1615991830000|2021-03-17 14:37:10|289.6|289.5|289.6|289.5|289.7|289.6|289.6|289.5|3320
1615991840000|2021-03-17 14:37:20|289.7||289.7||289.7||289.7||1231
1615991850000|2021-03-17 14:37:30||289.6||289.6||289.6||289.6|0
1615991920000|2021-03-17 14:38:40|289.8|289.7|289.8|289.7|289.8|289.7|289.8|289.7|6680
1615991970000|2021-03-17 14:39:30|289.7|289.6|289.7|289.6|289.7|289.6|289.7|289.6|2584
1615991980000|2021-03-17 14:39:40|289.8||289.7||289.8||289.7||0
1615992010000|2021-03-17 14:40:10|289.8|289.7|289.8|289.7|289.8|289.7|289.8|289.7|1209
1615992040000|2021-03-17 14:40:40|289.7|289.6|289.8|289.7|289.8|289.7|289.7|289.6|12384
1615992060000|2021-03-17 14:41:00|289.7|289.6|289.9|289.7|289.9|289.8|289.7|289.6|10419
1615992070000|2021-03-17 14:41:10||289.8||289.7||289.8||289.7|0
1615992090000|2021-03-17 14:41:30|290|289.8|290|289.9|290|289.9|290|289.8|7602
1615992130000|2021-03-17 14:42:10|290.1||290||290.1||290||60101
1615992140000|2021-03-17 14:42:20|290.1|290|290|289.9|290.1|290|290|289.9|11516
1615992210000|2021-03-17 14:43:30||289.8||289.9||289.9||289.8|2312
1615992250000|2021-03-17 14:44:10|290.1|290|290.1|290|290.1|290|290.1|290|4056
1615992270000|2021-03-17 14:44:30||289.9||290||290||289.9|5240
1615992370000|2021-03-17 14:46:10|290.2|290.1|290.2|290.1|290.2|290.1|290.2|290.1|7874
1615992390000|2021-03-17 14:46:30|290.1|290|290.1|290|290.1|290|290.1|290|60
1615992430000|2021-03-17 14:47:10|290.2|290.1|290.1|290|290.2|290.1|290.1|290|1437
1615992450000|2021-03-17 14:47:30|290.2|290.1|290.2|290.1|290.2|290.1|290.2|290.1|3121
1615992490000|2021-03-17 14:48:10|||||||||23688
1615992500000|2021-03-17 14:48:20|290.3|290.2|290.3|290.2|290.3|290.2|290.3|290.2|76036
1615992510000|2021-03-17 14:48:30|290.4|290.3|290.4|290.2|290.4|290.3|290.3|290.2|12711
1615992520000|2021-03-17 14:48:40|290.5|290.3|290.5|290.3|290.5|290.3|290.4|290.2|7950
1615992530000|2021-03-17 14:48:50|290.4|290.2|290.5|290.3|290.5|290.3|290.4|290.2|11046
1615992540000|2021-03-17 14:49:00|290.4|290.2|290.4|290.3|290.4|290.3|290.3|290.2|10303
1615992550000|2021-03-17 14:49:10|290.3|290.2|290.3|290.2|290.3|290.3|290.3|290.2|1228
1615992570000|2021-03-17 14:49:30|290.4|290.3|290.4|290.3|290.4|290.3|290.4|290.3|32
1615992590000|2021-03-17 14:49:50|290.5|290.4|290.5|290.4|290.5|290.4|290.5|290.4|6246
1615992600000|2021-03-17 14:50:00|290.4|290.3|290.5|290.4|290.5|290.4|290.4|290.3|945
1615992620000|2021-03-17 14:50:20|290.4|290.3|290.5|290.4|290.5|290.4|290.3|290.2|8105
1615992630000|2021-03-17 14:50:30|||||||||1839
1615992640000|2021-03-17 14:50:40|290.4|290.3|290.4|290.3|290.5|290.3|290.4|290.3|33
1615992650000|2021-03-17 14:50:50||290.2||290.3||290.3||290.2|0
1615992660000|2021-03-17 14:51:00|||||||||333
1615992670000|2021-03-17 14:51:10|290.6|290.4|290.6|290.5|290.6|290.5|290.5|290.4|47180
1615992680000|2021-03-17 14:51:20|290.7||290.7||290.7||290.7||8928
1615992690000|2021-03-17 14:51:30|290.6|290.6|290.7|290.5|290.7|290.6|290.5|290.4|26800
1615992720000|2021-03-17 14:52:00||290.6||290.6||290.6||290.5|0
1615992750000|2021-03-17 14:52:30|290.8||290.7||290.8||290.7||1300
1615992760000|2021-03-17 14:52:40|290.8||290.7||290.8||290.7||2921
1615992770000|2021-03-17 14:52:50|||||||||278
1615992780000|2021-03-17 14:53:00||290.5||290.6||290.6||290.5|26210
1615992810000|2021-03-17 14:53:30|290.8|290.7|290.8|290.7|290.8|290.7|290.8|290.6|12734
1615992820000|2021-03-17 14:53:40|290.9||290.9||290.9||290.9||1264
1615992830000|2021-03-17 14:53:50|291|290.8|291|290.8|291|290.8|291|290.8|25111
1615992840000|2021-03-17 14:54:00|291.1|290.9|291|290.9|291.1|291|291|290.9|104512
1615992850000|2021-03-17 14:54:10|291.1|291|291.3|291.1|291.4|291.2|291.1|290.9|35384
1615992860000|2021-03-17 14:54:20|291.4|291.2|291.4|291.3|291.5|291.3|291.3|291.2|55928
1615992870000|2021-03-17 14:54:30|291.5|291.4|291.4|291.3|291.5|291.4|291.4|291.3|7149
1615992880000|2021-03-17 14:54:40|291.3|291.2|291.5|291.3|291.5|291.4|291.3|291.2|14393
1615992890000|2021-03-17 14:54:50|291.6|291.4|291.7|291.5|291.7|291.6|291.6|291.4|24293
1615992900000|2021-03-17 14:55:00||291.6||291.6||291.6||291.6|0
1615992910000|2021-03-17 14:55:10|291.6|291.5|291.5|291.4|291.6|291.5|291.5|291.3|186102
1615992920000|2021-03-17 14:55:20|291.6|291.5|291.6|291.5|291.6|291.5|291.6|291.5|12121
1615992930000|2021-03-17 14:55:30|291.7|291.6|291.6|291.5|291.7|291.6|291.6|291.5|4168
1615992940000|2021-03-17 14:55:40|291.7|291.6|291.6|291.5|291.7|291.6|291.6|291.5|3779
1615992950000|2021-03-17 14:55:50|291.5|291.2|291.2|291.1|291.5|291.3|291.1|291|138304
1615992960000|2021-03-17 14:56:00|291.3|291.2|291.4|291.3|291.4|291.3|291.2|291.1|23281
1615992970000|2021-03-17 14:56:10|291.3|291.2|291.4|291.2|291.4|291.2|291.3|291.2|5900
1615993000000|2021-03-17 14:56:40|291.3|291.1|291.3|291.2|291.3|291.2|291.2|291.1|8041
1615993020000|2021-03-17 14:57:00|291.2|291.1|291.3|291.1|291.3|291.1|291.2|291.1|3
1615993040000|2021-03-17 14:57:20|291.2||291.3||291.3||291.2||0
1615993060000|2021-03-17 14:57:40|291.2|291.2|291.3|291.2|291.3|291.2|291.2|291.2|2000
1615993070000|2021-03-17 14:57:50|291.4|291.3|291.4|291.3|291.4|291.3|291.3|291.2|8000
1615993080000|2021-03-17 14:58:00||291.2||291.3||291.3||291.2|0
1615993090000|2021-03-17 14:58:10|291.5|291.4|291.5|291.4|291.5|291.4|291.5|291.4|2000
1615993110000|2021-03-17 14:58:30|291.6|291.5|291.7|291.5|291.7|291.5|291.6|291.5|11106
1615993120000|2021-03-17 14:58:40|||||||||45
1615993140000|2021-03-17 14:59:00||291.6||291.6||291.6||291.5|0
1615993150000|2021-03-17 14:59:10|291.8|291.7|291.8|291.7|291.8|291.7|291.8|291.7|0
1615993160000|2021-03-17 14:59:20|292|291.8|291.8|291.7|292|291.8|291.8|291.7|58800
1615993170000|2021-03-17 14:59:30|291.9|291.8|291.9|291.7|291.9|291.8|291.8|291.7|18704
1615993180000|2021-03-17 14:59:40|292|291.8|291.9|291.8|292|291.9|291.9|291.7|8445
1615993190000|2021-03-17 14:59:50|292|291.9|292.2|292.1|292.2|292.1|291.9|291.8|43146
1615993200000|2021-03-17 15:00:00|292.4|292.3|292.2|292.1|292.4|292.3|292.1|292|104855
1615993210000|2021-03-17 15:00:10|292.3|292.2|292.3|292.2|292.4|292.3|292.3|292.1|66086
1615993220000|2021-03-17 15:00:20|292.2|292.1|292.4|292.2|292.5|292.3|292.2|292.1|49036
1615993230000|2021-03-17 15:00:30|292.3|292.1|292.4|292.3|292.5|292.4|292.3|292.1|97572
1615993240000|2021-03-17 15:00:40|292.3|292.2|292.3|292.2|292.3|292.2|292.3|292.2|9000
1615993250000|2021-03-17 15:00:50|292.2|292.1|292.2|292.1|292.3|292.1|292.2|292.1|0
1615993270000|2021-03-17 15:01:10|292.3|292|292.2|292|292.3|292.1|292.1|292|26609
1615993280000|2021-03-17 15:01:20||292.1||292.1||292.1||292.1|0
1615993290000|2021-03-17 15:01:30|292.3|292.2|292.3|292.2|292.3|292.2|292.3|292.1|3124
1615993330000|2021-03-17 15:02:10|292.4|292.3|292.6|292.5|292.6|292.5|292.4|292.3|61360
1615993340000|2021-03-17 15:02:20|292.5|292.4|292.5|292.4|292.5|292.5|292.5|292.4|103891
1615993360000|2021-03-17 15:02:40|292.6|292.5|292.5|292.4|292.6|292.5|292.5|292.4|17029
1615993370000|2021-03-17 15:02:50|||||||||3000
1615993390000|2021-03-17 15:03:10|292.6|292.5|292.6|292.5|292.6|292.5|292.6|292.5|5424
1615993410000|2021-03-17 15:03:30|292.7|292.6|292.8|292.6|292.8|292.7|292.7|292.6|11809
1615993420000|2021-03-17 15:03:40||292.7||292.6||292.7||292.6|3713
1615993430000|2021-03-17 15:03:50|292.9|292.7|292.9|292.7|292.9|292.8|292.8|292.7|8947
1615993440000|2021-03-17 15:04:00|292.8|292.8|292.9|292.8|292.9|292.8|292.8|292.8|3196
1615993450000|2021-03-17 15:04:10|292.8|292.7|292.9|292.8|292.9|292.8|292.8|292.7|11561
1615993460000|2021-03-17 15:04:20||292.7||292.7||292.7||292.7|500
1615993470000|2021-03-17 15:04:30||292.8||292.8||292.8||292.7|0
1615993480000|2021-03-17 15:04:40|292.8|292.7|292.9|292.8|293|292.8|292.8|292.7|38569
1615993490000|2021-03-17 15:04:50||292.7||292.8||292.8||292.7|2547
1615993500000|2021-03-17 15:05:00|293|292.9|293|292.8|293|292.9|293|292.8|16242
1615993510000|2021-03-17 15:05:10|292.9||292.9||293||292.9||686
1615993520000|2021-03-17 15:05:20|293||292.9||293||292.9||909
1615993530000|2021-03-17 15:05:30|||||||||1100
1615993540000|2021-03-17 15:05:40|293|292.9|293|292.9|293|292.9|293|292.9|2214
1615993550000|2021-03-17 15:05:50|293.1|293|293.1|293|293.1|293|293.1|293|35352
1615993560000|2021-03-17 15:06:00|293|292.9|293|292.9|293|292.9|293|292.9|23961
1615993570000|2021-03-17 15:06:10|292.9|292.8|293|292.8|293|292.9|292.9|292.8|14664
1615993580000|2021-03-17 15:06:20|292.9|292.7|292.9|292.7|292.9|292.7|292.9|292.7|12933
1615993590000|2021-03-17 15:06:30||292.8||292.8||292.8||292.8|640
1615993600000|2021-03-17 15:06:40||292.7||292.7||292.7||292.7|3
1615993610000|2021-03-17 15:06:50|292.8|292.8|292.8|292.7|292.8|292.8|292.8|292.6|39747
1615993620000|2021-03-17 15:07:00||292.6||292.7||292.7||292.6|0
1615993630000|2021-03-17 15:07:10|292.9|292.8|292.9|292.8|292.9|292.8|292.9|292.7|8537
1615993650000|2021-03-17 15:07:30|293|292.9|293|292.9|293|292.9|292.9|292.8|14594
1615993690000|2021-03-17 15:08:10|||||||||11655
1615993700000|2021-03-17 15:08:20|293.1|293|293.1|293|293.1|293|293.1|293|4053
1615993710000|2021-03-17 15:08:30|||||||||1000
1615993730000|2021-03-17 15:08:50|293.2||293.1||293.2||293.1||5587
1615993750000|2021-03-17 15:09:10|293.2|293.1|293.2|293.1|293.3|293.1|293.2|293.1|18262
1615993760000|2021-03-17 15:09:20|293|292.9|293|292.9|293.1|292.9|293|292.9|57386
1615993790000|2021-03-17 15:09:50|292.9|292.8|293|292.9|293.1|292.9|292.9|292.8|34903
1615993800000|2021-03-17 15:10:00|292.9|292.8|292.9|292.8|293|292.8|292.8|292.7|5377
1615993810000|2021-03-17 15:10:10|293||292.9||293||292.9||1000
1615993820000|2021-03-17 15:10:20|292.8|292.7|292.8|292.7|292.9|292.7|292.8|292.7|6268
1615993830000|2021-03-17 15:10:30|292.9|292.8|293|292.8|293|292.8|292.9|292.8|8103
1615993840000|2021-03-17 15:10:40||292.9||292.9||292.9||292.9|0
1615993850000|2021-03-17 15:10:50|293.1||293||293.1||293||77846
1615993860000|2021-03-17 15:11:00|293.1|293|293.1|293|293.1|293|293.1|292.9|23738
1615993870000|2021-03-17 15:11:10|293|292.9|293|292.9|293|292.9|293|292.9|2570
1615993890000|2021-03-17 15:11:30|293.1||293.1||293.1||293||0
1615993900000|2021-03-17 15:11:40|293|293|293|292.9|293|293|293|292.9|0
1615993910000|2021-03-17 15:11:50|293.1|293|293.1|293|293.1|293|293|292.9|5145
1615993920000|2021-03-17 15:12:00|293.2|293.1|293.2|293.1|293.2|293.1|293.2|293.1|1909
1615993930000|2021-03-17 15:12:10|||||||||160
1615993950000|2021-03-17 15:12:30|293.3|293.2|293.2|293.1|293.3|293.2|293.2|293.1|4840
1615993980000|2021-03-17 15:13:00|293.3|293.2|293.2|293.1|293.3|293.2|293.2|293.1|11441
1615993990000|2021-03-17 15:13:10|293.3||293.2||293.3||293.2||0
1615994000000|2021-03-17 15:13:20|293.3|293.2|293.2|293.1|293.3|293.2|293.2|293.1|5707
1615994010000|2021-03-17 15:13:30|||||||||1091
1615994030000|2021-03-17 15:13:50|||||||||909
1615994040000|2021-03-17 15:14:00|293.3||293.2||293.3||293.2||0
1615994070000|2021-03-17 15:14:30|293.1|293|293.2|293|293.2|293.1|293.1|293|29300
1615994080000|2021-03-17 15:14:40|293.1||293.1||293.1||293.1||0
1615994110000|2021-03-17 15:15:10|293|292.9|292.9|292.8|293|292.9|292.9|292.8|32116
1615994140000|2021-03-17 15:15:40|||||||||654
1615994150000|2021-03-17 15:15:50|292.8|292.7|292.7|292.6|292.8|292.7|292.7|292.6|21896
1615994160000|2021-03-17 15:16:00|||||||||5089
1615994190000|2021-03-17 15:16:30|292.8|292.7|292.8|292.7|292.8|292.7|292.8|292.7|7603
1615994200000|2021-03-17 15:16:40|292.7|292.6|292.8|292.7|292.8|292.7|292.7|292.6|1410
1615994220000|2021-03-17 15:17:00|292.9|292.8|292.8|292.6|292.9|292.8|292.7|292.6|7071
1615994230000|2021-03-17 15:17:10|292.7||292.7||292.7||292.7||0
1615994240000|2021-03-17 15:17:20|292.8||292.8||292.8||292.8||0
1615994250000|2021-03-17 15:17:30|292.7||292.7||292.7||292.7||0
1615994260000|2021-03-17 15:17:40|292.8|292.7|292.8|292.7|292.8|292.7|292.8|292.6|8929
1615994290000|2021-03-17 15:18:10|292.9|292.8|292.9|292.8|292.9|292.8|292.8|292.7|6160
1615994300000|2021-03-17 15:18:20|292.8|292.7|292.8|292.7|292.8|292.7|292.8|292.7|4994
1615994310000|2021-03-17 15:18:30|292.7|292.6|292.8|292.7|292.8|292.7|292.7|292.6|2499
1615994330000|2021-03-17 15:18:50|292.7|292.6|292.8|292.6|292.8|292.6|292.7|292.6|434
1615994350000|2021-03-17 15:19:10||292.7||292.7||292.7||292.7|0
1615994360000|2021-03-17 15:19:20|292.9||292.9||292.9||292.9||0
1615994370000|2021-03-17 15:19:30|292.8||292.9||292.9||292.8||2000
1615994390000|2021-03-17 15:19:50||292.8||292.8||292.8||292.8|0
1615994400000|2021-03-17 15:20:00|292.8|292.7|292.7|292.6|292.8|292.7|292.7|292.6|10397
1615994410000|2021-03-17 15:20:10|292.6|292.5|292.6|292.5|292.6|292.5|292.5|292.4|9046
1615994420000|2021-03-17 15:20:20|292.5|292.4|292.6|292.5|292.6|292.5|292.5|292.4|3228
1615994440000|2021-03-17 15:20:40|292.5|292.4|292.6|292.4|292.6|292.4|292.5|292.4|17986
1615994450000|2021-03-17 15:20:50|292.5||292.5||292.6||292.5||3149
1615994460000|2021-03-17 15:21:00|||||||||1999
1615994470000|2021-03-17 15:21:10|292.6|292.5|292.8|292.7|292.8|292.7|292.6|292.4|10951
1615994480000|2021-03-17 15:21:20|292.7|292.6|292.7|292.6|292.7|292.6|292.7|292.5|2003
1615994510000|2021-03-17 15:21:50|292.6|292.5|292.5|292.4|292.6|292.5|292.5|292.4|2195
1615994520000|2021-03-17 15:22:00|292.6|292.5|292.5|292.4|292.6|292.5|292.5|292.4|2000
1615994530000|2021-03-17 15:22:10|292.6|292.5|292.6|292.5|292.6|292.5|292.6|292.5|3920
1615994560000|2021-03-17 15:22:40|292.7|292.6|292.7|292.6|292.7|292.6|292.7|292.5|0
1615994600000|2021-03-17 15:23:20|292.6|292.5|292.6|292.5|292.7|292.5|292.6|292.5|4799
1615994650000|2021-03-17 15:24:10|292.5|292.4|292.5|292.4|292.6|292.5|292.5|292.4|25434
1615994660000|2021-03-17 15:24:20|292.6|292.5|292.6|292.5|292.6|292.5|292.6|292.5|4630
1615994670000|2021-03-17 15:24:30||292.4||292.4||292.5||292.4|20370
1615994680000|2021-03-17 15:24:40|292.5|292.3|292.5|292.3|292.5|292.3|292.4|292.3|12649
1615994690000|2021-03-17 15:24:50|292.6|292.4|292.5|292.4|292.6|292.5|292.5|292.4|13124
1615994700000|2021-03-17 15:25:00|292.6|292.5|292.5|292.4|292.6|292.5|292.5|292.4|8636
1615994720000|2021-03-17 15:25:20|292.6|292.5|292.6|292.5|292.6|292.5|292.6|292.4|37742
1615994740000|2021-03-17 15:25:40|292.7||292.6||292.7||292.6||18238
1615994770000|2021-03-17 15:26:10|292.7|292.6|292.8|292.6|292.8|292.7|292.6|292.5|82641
1615994790000|2021-03-17 15:26:30|292.9|292.7|292.9|292.7|293|292.9|292.8|292.7|129203
1615994800000|2021-03-17 15:26:40|292.8|292.6|293.1|292.9|293.2|293.1|292.8|292.6|283347
1615994820000|2021-03-17 15:27:00|293.2|293.1|293.1|293|293.3|293.2|293.1|292.9|269680
1615994830000|2021-03-17 15:27:10|293.2|292.9|293.2|293|293.2|293.1|293.2|292.9|24324
1615994840000|2021-03-17 15:27:20|293.1|293.1|293.1|292.9|293.1|293.1|293.1|292.9|11736
1615994850000|2021-03-17 15:27:30|293||293||293||293||0
1615994870000|2021-03-17 15:27:50|293.1|293|293.1|293|293.1|293|293.1|293|6449
1615994880000|2021-03-17 15:28:00|293.2|293.1|293.2|293.1|293.2|293.1|293.2|293.1|6215
1615994890000|2021-03-17 15:28:10|293.3|293.2|293.2|293.1|293.3|293.2|293.2|293.1|12769
1615994900000|2021-03-17 15:28:20|293.1|293|293.2|293|293.2|293.1|293.1|293|19062
1615994910000|2021-03-17 15:28:30||293.1||293.1||293.1||293|0
1615994930000|2021-03-17 15:28:50|293.3|293.2|293.2|293.1|293.3|293.2|293.2|293.1|17260
1615994970000|2021-03-17 15:29:30|293.3|293.2|293.4|293.2|293.4|293.3|293.3|293.2|41584
1615995020000|2021-03-17 15:30:20|293.3|293.3|293.3|293.2|293.3|293.3|293.3|293.2|8328
1615995060000|2021-03-17 15:31:00|293.2|293.1|293.3|293.2|293.3|293.2|293.2|293.1|84778
1615995070000|2021-03-17 15:31:10|293.2|293.1|293.2|293.1|293.3|293.2|293.2|293.1|21483
1615995090000|2021-03-17 15:31:30|293.1|293|293.1|293|293.1|293.1|293.1|293|7035
1615995100000|2021-03-17 15:31:40|293|292.9|293.1|293|293.1|293|293|292.9|4786
1615995110000|2021-03-17 15:31:50||292.9||292.9||292.9||292.9|1400
1615995120000|2021-03-17 15:32:00||293||293||293||292.9|0
1615995130000|2021-03-17 15:32:10|293|292.9|293|292.9|293|292.9|293|292.9|3342
1615995140000|2021-03-17 15:32:20|293.1||293||293.1||293||9260
1615995260000|2021-03-17 15:34:20|293.1||293||293.1||293||10072
1615995350000|2021-03-17 15:35:50|293.1|293|293.1|293|293.1|293|293.1|293|7731
1615995360000|2021-03-17 15:36:00|293.2|293.1|293.2|293.1|293.2|293.1|293.2|293.1|6942
1615995480000|2021-03-17 15:38:00|293.1|293|293.1|293|293.1|293|293.1|293|6510
1615995490000|2021-03-17 15:38:10|||||||||800
1615995510000|2021-03-17 15:38:30|293|292.9|293.1|293|293.1|293|293|292.9|9783
1615995530000|2021-03-17 15:38:50|293.2|293.1|293.2|293|293.2|293.1|293.2|293|6569
1615995540000|2021-03-17 15:39:00||293.1||293.1||293.1||293|5518
1615995550000|2021-03-17 15:39:10|293.1|293|293.1|293|293.2|293|293|292.9|13320
1615995560000|2021-03-17 15:39:20|293.2|292.9|293.2|293|293.2|293.1|293.2|292.9|15078
1615995620000|2021-03-17 15:40:20||293.1||293.1||293.1||293.1|0
1615995760000|2021-03-17 15:42:40|293.1|293|293.1|293|293.1|293|293.1|293|8564
1615995770000|2021-03-17 15:42:50|293.2|293.1|293.1|293|293.2|293.1|293.1|293|19110
1615995780000|2021-03-17 15:43:00|293|292.9|293|292.9|293.1|293|293|292.9|41605
1615995810000|2021-03-17 15:43:30|292.9|292.8|293|292.8|293|292.8|292.9|292.8|9475
1615995820000|2021-03-17 15:43:40|292.9|292.7|292.7|292.6|292.9|292.7|292.7|292.6|25860
1615995850000|2021-03-17 15:44:10|||||||||33
1615995890000|2021-03-17 15:44:50|292.6|292.5|292.6|292.5|292.6|292.5|292.6|292.5|7742
1615995900000|2021-03-17 15:45:00|292.5|292.4|292.5|292.4|292.5|292.4|292.5|292.4|13842
1615995940000|2021-03-17 15:45:40|292.6|292.5|292.6|292.5|292.6|292.5|292.6|292.5|15008
1615995950000|2021-03-17 15:45:50|292.7|292.6|292.7|292.6|292.7|292.6|292.7|292.6|6081
1615996010000|2021-03-17 15:46:50|292.8|292.7|292.7|292.6|292.8|292.7|292.7|292.6|53411
1615996030000|2021-03-17 15:47:10|||||||||1703
1615996120000|2021-03-17 15:48:40|||||||||194
1615996240000|2021-03-17 15:50:40|292.6|292.5|292.6|292.5|292.6|292.5|292.6|292.5|9649
1615996260000|2021-03-17 15:51:00|292.7|292.6|292.7|292.6|292.7|292.6|292.7|292.6|21387
1615996280000|2021-03-17 15:51:20|292.8|292.7|292.8|292.7|292.8|292.7|292.8|292.7|10650
1615996310000|2021-03-17 15:51:50|292.9|292.8|292.9|292.8|292.9|292.8|292.9|292.8|5562
1615996360000|2021-03-17 15:52:40|293|292.9|293|292.9|293|292.9|293|292.9|4305
1615996370000|2021-03-17 15:52:50||292.8||292.8||292.9||292.8|436
1615996380000|2021-03-17 15:53:00||292.9||292.9||292.9||292.9|0
1615996410000|2021-03-17 15:53:30|||||||||4119
1615996450000|2021-03-17 15:54:10|||||||||2395
1615996620000|2021-03-17 15:57:00|293.1|293|293.1|293|293.1|293|293.1|293|13269
1615996690000|2021-03-17 15:58:10|293|292.9|293.1|292.9|293.1|293|293|292.9|33045
1615996710000|2021-03-17 15:58:30||293||293||293||293|0
1615996740000|2021-03-17 15:59:00|293.2|293.1|293|292.9|293.2|293.1|293|292.9|39662
1615996750000|2021-03-17 15:59:10|292.9|292.8|292.9|292.8|292.9|292.8|292.9|292.8|8342
1615996760000|2021-03-17 15:59:20|293|292.9|293|292.8|293|292.9|293|292.8|1058
1615996810000|2021-03-17 16:00:10||292.9||292.9||292.9||292.9|0
1615996820000|2021-03-17 16:00:20|292.9|292.8|292.9|292.7|293.1|293|292.9|292.7|197153
1615996830000|2021-03-17 16:00:30|292.8|292.6|292.7|292.6|292.8|292.7|292.7|292.6|38000
1615996850000|2021-03-17 16:00:50|292.8|292.7|292.8|292.7|292.8|292.7|292.8|292.7|2809
1615996890000|2021-03-17 16:01:30|292.9|292.8|292.8|292.7|292.9|292.8|292.8|292.7|14555
1615996920000|2021-03-17 16:02:00|292.7|292.6|292.7|292.6|292.7|292.6|292.7|292.6|3983
1615996940000|2021-03-17 16:02:20|292.6|292.5|292.7|292.6|292.7|292.6|292.6|292.5|12720
1615996980000|2021-03-17 16:03:00|292.8||292.7||292.8||292.7||6465
1615996990000|2021-03-17 16:03:10|292.6|292.5|292.6|292.5|292.6|292.5|292.6|292.4|2683
1615997120000|2021-03-17 16:05:20|||||||||800
1615997210000|2021-03-17 16:06:50|292.7|292.6|292.6|292.5|292.7|292.6|292.6|292.5|26882
1615997270000|2021-03-17 16:07:50|292.5|292.4|292.6|292.4|292.6|292.5|292.5|292.4|12339
1615997280000|2021-03-17 16:08:00|292.5|292.5|292.6|292.5|292.6|292.5|292.5|292.5|2993
1615997290000|2021-03-17 16:08:10|292.7|292.6|292.6|292.5|292.7|292.6|292.6|292.5|30378
1615997300000|2021-03-17 16:08:20|292.7|292.6|292.7|292.6|292.7|292.6|292.6|292.5|10103
1615997320000|2021-03-17 16:08:40|292.8|292.7|292.7|292.6|292.8|292.7|292.7|292.6|50076
1615997330000|2021-03-17 16:08:50|292.8|292.7|292.7|292.6|292.9|292.8|292.7|292.6|58147
1615997340000|2021-03-17 16:09:00|292.8||292.7||292.8||292.7||2844
1615997360000|2021-03-17 16:09:20|292.8|292.7|292.9|292.8|293.1|293|292.8|292.7|276456
1615997370000|2021-03-17 16:09:30|293|292.7|293|292.9|293|292.9|292.9|292.7|56889
1615997410000|2021-03-17 16:10:10|293.1|293|293|292.9|293.1|293|293|292.9|6215
1615997430000|2021-03-17 16:10:30|293.1|293|293|292.9|293.1|293|292.9|292.8|61794
1615997440000|2021-03-17 16:10:40|293.1||293||293.1||293||11731
1615997480000|2021-03-17 16:11:20|293.1|293|293.1|293|293.2|293.1|293|292.9|136211
1615997490000|2021-03-17 16:11:30|293|292.9|293.1|293|293.1|293|293|292.9|19516
1615997510000|2021-03-17 16:11:50|293.2|293.1|293.2|293.1|293.2|293.1|293.2|293|8803
1615997520000|2021-03-17 16:12:00|293.1|293|293.2|293|293.2|293.1|293.1|293|7428
1615997540000|2021-03-17 16:12:20|293.1||293.1||293.1||293.1||0
1615997560000|2021-03-17 16:12:40|293.2|293.1|293.2|293.1|293.2|293.1|293.1|293|8817
1615997570000|2021-03-17 16:12:50|||||||||798
1615997590000|2021-03-17 16:13:10|293.1|293|293|292.9|293.2|293.1|293|292.9|195212
1615997600000|2021-03-17 16:13:20|292.9|292.8|292.9|292.8|292.9|292.9|292.9|292.8|3065
1615997610000|2021-03-17 16:13:30|293||293||293||292.9||3446
1615997670000|2021-03-17 16:14:30||292.9||292.8||292.9||292.8|3852
1615997680000|2021-03-17 16:14:40||292.9||292.9||292.9||292.8|9900
1615997690000|2021-03-17 16:14:50|293.1|293|293.1|293|293.1|293|293|292.9|52780
1615997700000|2021-03-17 16:15:00|||||||||908
1615997720000|2021-03-17 16:15:20|293|292.9|293|292.9|293.1|293|293|292.9|30796
1615997730000|2021-03-17 16:15:30||292.8||292.9||292.9||292.8|0
1615997740000|2021-03-17 16:15:40|292.9|292.8|293|292.8|293|292.8|292.9|292.8|79
1615997760000|2021-03-17 16:16:00|292.9|292.9|293|292.9|293|292.9|292.9|292.8|2977
1615997770000|2021-03-17 16:16:10|292.9|292.8|293|292.9|293|292.9|292.9|292.8|6376
1615997780000|2021-03-17 16:16:20|292.9|292.8|293|292.9|293|292.9|292.9|292.8|1381
1615997820000|2021-03-17 16:17:00|292.9|292.8|292.9|292.8|293|292.9|292.9|292.8|13479
1615997830000|2021-03-17 16:17:10|292.8|292.7|292.9|292.8|292.9|292.8|292.8|292.7|16873
1615997840000|2021-03-17 16:17:20|292.8|292.7|292.8|292.7|292.9|292.8|292.8|292.7|5717
1615997850000|2021-03-17 16:17:30|||||||||413
1615997910000|2021-03-17 16:18:30|292.7|292.6|292.8|292.7|292.8|292.7|292.7|292.6|7232
1615997920000|2021-03-17 16:18:40|||||||||2500
1615997930000|2021-03-17 16:18:50|||||||||13
1615997950000|2021-03-17 16:19:10|292.7|292.6|292.8|292.7|292.8|292.7|292.7|292.6|1735
1615997970000|2021-03-17 16:19:30||292.6||292.6||292.6||292.6|11810
1615997990000|2021-03-17 16:19:50|292.7||292.7||292.7||292.7||8852
1615998000000|2021-03-17 16:20:00|||||||||2696
1615998030000|2021-03-17 16:20:30|292.8|292.7|292.8|292.7|292.8|292.7|292.7|292.6|51045
1615998040000|2021-03-17 16:20:40|292.9|292.8|292.9|292.8|292.9|292.8|292.9|292.7|20243
1615998050000|2021-03-17 16:20:50|293|292.9|292.9|292.8|293|292.9|292.9|292.8|10088
1615998090000|2021-03-17 16:21:30|293|292.9|292.9|292.8|293|292.9|292.9|292.8|35040
1615998100000|2021-03-17 16:21:40|292.8|292.7|292.8|292.7|292.8|292.7|292.7|292.6|21128
1615998110000|2021-03-17 16:21:50|292.7|292.6|292.7|292.6|292.8|292.6|292.7|292.6|6386
1615998150000|2021-03-17 16:22:30|||||||||9900
1615998170000|2021-03-17 16:22:50|292.6|292.5|292.6|292.5|292.7|292.6|292.6|292.5|17489
1615998180000|2021-03-17 16:23:00|292.5|292.4|292.5|292.4|292.5|292.4|292.5|292.4|5780
1615998190000|2021-03-17 16:23:10|||||||||4599
1615998200000|2021-03-17 16:23:20|||||||||3141
1615998230000|2021-03-17 16:23:50|||||||||18717
1615998240000|2021-03-17 16:24:00|292.4|292.3|292.5|292.3|292.5|292.3|292.4|292.3|13049
1615998260000|2021-03-17 16:24:20|292.4|292.4|292.6|292.4|292.6|292.5|292.4|292.4|51444
1615998270000|2021-03-17 16:24:30|292.7|292.5|292.7|292.6|292.7|292.6|292.7|292.5|15051
1615998280000|2021-03-17 16:24:40|||||||||4000
1615998290000|2021-03-17 16:24:50|292.6|292.5|292.6|292.5|292.7|292.6|292.6|292.5|5319
1615998300000|2021-03-17 16:25:00|292.5|292.4|292.6|292.5|292.6|292.5|292.5|292.4|7919
1615998310000|2021-03-17 16:25:10||292.4||292.4||292.4||292.4|9020
1615998320000|2021-03-17 16:25:20|292.5||292.5||292.5||292.5||550
1615998330000|2021-03-17 16:25:30|292.4|292.3|292.5|292.3|292.5|292.4|292.4|292.3|7002
1615998340000|2021-03-17 16:25:40|292.4||292.4||292.4||292.4||2015
1615998350000|2021-03-17 16:25:50|||||||||7878
1615998360000|2021-03-17 16:26:00||292.2||292.3||292.3||292.2|23444
1615998370000|2021-03-17 16:26:10|292.5|292.4|292.6|292.5|292.6|292.5|292.5|292.3|19556
1615998390000|2021-03-17 16:26:30|||||||||909
1615998440000|2021-03-17 16:27:20|||||||||9900
1615998450000|2021-03-17 16:27:30|||||||||32598
1615998460000|2021-03-17 16:27:40|292.7|292.6|292.6|292.5|292.7|292.6|292.6|292.5|10374
1615998470000|2021-03-17 16:27:50||292.4||292.5||292.5||292.4|11131
1615998490000|2021-03-17 16:28:10|292.7|292.6|292.7|292.5|292.7|292.6|292.7|292.5|47823
1615998500000|2021-03-17 16:28:20|292.6||292.6||292.6||292.6||0
1615998510000|2021-03-17 16:28:30||292.4||292.5||292.5||292.4|3681
1615998550000|2021-03-17 16:29:10|292.5|292.4|292.5|292.3|292.5|292.4|292.4|292.3|15064
1615998560000|2021-03-17 16:29:20|||||||||200
1615998570000|2021-03-17 16:29:30||292.4||292.4||292.4||292.4|0
1615998580000|2021-03-17 16:29:40|292.6||292.6||292.6||292.6||4123
1615998590000|2021-03-17 16:29:50|292.7|292.5|292.7|292.5|292.7|292.5|292.7|292.4|103
1616054400000|2021-03-18 08:00:00|292.3|292|292.6|292.1|292.6|292.1|292.3|292|75451
1616054410000|2021-03-18 08:00:10|292.7|292.2|293.7|293.2|293.8|293.3|292.6|292.2|17505
1616054420000|2021-03-18 08:00:20|293.6|293|293.1|292.6|293.6|293|293.1|292.6|23859
1616054430000|2021-03-18 08:00:30|293.2|292.7|293.4|292.8|293.4|292.9|293.2|292.7|0
1616054440000|2021-03-18 08:00:40|293.5|292.9|293.4|293|293.5|293.1|293.4|292.9|1613
1616054460000|2021-03-18 08:01:00|293.6|293.1|293.8|293.2|293.9|293.2|293.6|293.1|0
1616054470000|2021-03-18 08:01:10|293.7|293.1|293.7|293.1|293.7|293.1|293.7|293|0
1616054500000|2021-03-18 08:01:40|293.4|293|293.3|292.8|293.4|293|293.1|292.7|35184
1616054510000|2021-03-18 08:01:50|293.2||293.2||293.2||293.2||0
1616054520000|2021-03-18 08:02:00||292.9||292.7||292.9||292.7|0
1616054530000|2021-03-18 08:02:10|293.1|292.6|293.2|292.9|293.2|292.9|293|292.6|6457
1616054540000|2021-03-18 08:02:20|293.1|292.8|293.2|292.8|293.2|292.8|292.8|292.5|12746
1616054550000|2021-03-18 08:02:30|293|293|293.2|292.8|293.2|293|293|292.8|6000
1616054560000|2021-03-18 08:02:40|292.9|292.9|293.2|292.8|293.2|292.9|292.9|292.8|4200
1616054580000|2021-03-18 08:03:00|293.1|292.9|293.2|292.8|293.2|292.9|293.1|292.8|0
1616054600000|2021-03-18 08:03:20|293.3|292.9|293.3|292.9|293.3|292.9|293.3|292.9|2133
1616054610000|2021-03-18 08:03:30||293||293||293||293|0
1616054620000|2021-03-18 08:03:40|293.4|292.9|293.4|293.2|293.4|293.3|293.4|292.9|1340
1616054630000|2021-03-18 08:03:50|293.6|293.3|293.5|293.2|293.6|293.5|293.5|293.1|12028
1616054640000|2021-03-18 08:04:00|293.6|293.3|293.9|293.5|293.9|293.5|293.6|293.3|4289
1616054650000|2021-03-18 08:04:10|293.8|293.4|293.8|293.5|293.9|293.5|293.7|293.3|10391
1616054670000|2021-03-18 08:04:30|293.6|293.4|293.4|293|293.6|293.4|293.1|293|39220
1616054680000|2021-03-18 08:04:40|293.5|292.9|293.4|293|293.5|293.1|293.2|292.8|12498
1616054690000|2021-03-18 08:04:50|293|292.9|293|292.6|293|292.9|292.9|292.5|1571
1616054700000|2021-03-18 08:05:00|293.1|292.7|293.2|292.8|293.3|292.9|293.1|292.7|226720
1616054710000|2021-03-18 08:05:10|293.1|292.9|293.2|292.9|293.3|293|293.1|292.8|34925
1616054720000|2021-03-18 08:05:20|293.1||293.1||293.1||293.1||0
1616054730000|2021-03-18 08:05:30|293|293|293.2|292.9|293.4|293.1|292.8|292.6|113898
1616054740000|2021-03-18 08:05:40|293.1|292.8|293|292.8|293.1|292.8|293|292.8|1275
1616054750000|2021-03-18 08:05:50|292.8|292.7|292.8|292.6|292.8|292.7|292.8|292.6|2100
1616054760000|2021-03-18 08:06:00|292.7|292.5|292.7|292.3|292.8|292.6|292.7|292.3|5965
1616054780000|2021-03-18 08:06:20|292.8|292.4|292.9|292.7|292.9|292.7|292.7|292.4|37590
1616054790000|2021-03-18 08:06:30|293|292.8|293.3|293.1|293.3|293.1|293|292.8|4038
1616054800000|2021-03-18 08:06:40|293.4||293.3||293.4||293.3||0
1616054810000|2021-03-18 08:06:50||293||292.9||293||292.9|1602
1616054820000|2021-03-18 08:07:00|293.4|293|293.4|293.1|293.4|293.1|293.4|293|5000
1616054830000|2021-03-18 08:07:10|293.5|293.3|293.6|293.3|293.7|293.4|293.4|293.1|20601
1616054840000|2021-03-18 08:07:20|293.7|293.4|293.6|293.3|293.7|293.5|293.5|293.3|3800
1616054850000|2021-03-18 08:07:30|293.5|293.2|293.4|293.1|293.5|293.3|293.3|293.1|17852
1616054860000|2021-03-18 08:07:40|293.3|293|293.2|293|293.3|293|293.1|292.9|3765
1616054890000|2021-03-18 08:08:10|293.1|292.9|293|292.7|293.1|292.9|293|292.7|21479
1616054910000|2021-03-18 08:08:30|292.9|292.5|292.8|292.6|292.9|292.7|292.8|292.5|14687
1616054940000|2021-03-18 08:09:00|||||||||1500
1616054970000|2021-03-18 08:09:30|292.7|292.5|292.8|292.6|292.8|292.6|292.6|292.5|8930
1616054990000|2021-03-18 08:09:50|292.9|292.7|292.8|292.6|292.9|292.7|292.7|292.6|3527
1616055000000|2021-03-18 08:10:00|292.9|292.7|292.9|292.7|293|292.8|292.8|292.6|7210
1616055010000|2021-03-18 08:10:10||292.6||292.6||292.6||292.6|0
1616055070000|2021-03-18 08:11:10|292.8|292.5|292.5|292.2|292.8|292.5|292.5|292.2|14584
1616055080000|2021-03-18 08:11:20|292.4|292.3|292.3|292.1|292.5|292.3|292.3|292.1|5140
1616055090000|2021-03-18 08:11:30||292||292.1||292.1||292|0
1616055100000|2021-03-18 08:11:40|292.2|292|292.1|291.9|292.2|292|292.1|291.8|26234
1616055110000|2021-03-18 08:11:50|292|291.8|292.1|291.8|292.1|291.9|291.9|291.7|4998
1616055120000|2021-03-18 08:12:00||292||291.8||292||291.8|5
1616055130000|2021-03-18 08:12:10|292|291.7|291.9|291.7|292|291.7|291.9|291.7|4456
1616055150000|2021-03-18 08:12:30|291.8|291.8|292|291.8|292|291.8|291.8|291.7|2815
1616055170000|2021-03-18 08:12:50|292.1|291.9|292.5|292.2|292.5|292.2|292|291.9|59066
1616055180000|2021-03-18 08:13:00||292.3||292.3||292.3||292.3|0
1616055190000|2021-03-18 08:13:10|292.4|292.2|292.5|292.3|292.5|292.3|292.4|292.1|4954
1616055220000|2021-03-18 08:13:40|292.4|292.4|292.5|292.3|292.5|292.4|292.4|292.3|0
1616055230000|2021-03-18 08:13:50|292.4|292.4|292.7|292.6|292.8|292.6|292.4|292.4|14825
1616055240000|2021-03-18 08:14:00|292.8|292.7|292.9|292.6|292.9|292.7|292.8|292.6|190
1616055250000|2021-03-18 08:14:10|292.7||292.9||292.9||292.7||0
1616055260000|2021-03-18 08:14:20|293|292.7|292.9|292.7|293|292.8|292.8|292.7|10853
1616055300000|2021-03-18 08:15:00|293|292.8|293|292.8|293|292.9|293|292.8|2000
1616055310000|2021-03-18 08:15:10|293.1|292.9|293|292.9|293.1|292.9|293|292.9|729
1616055330000|2021-03-18 08:15:30|292.9|292.8|293|292.8|293|292.8|292.9|292.8|4084
1616055340000|2021-03-18 08:15:40|293.1|292.9|293.1|292.9|293.1|292.9|293|292.8|0
1616055350000|2021-03-18 08:15:50|293.2|293|293.3|293.1|293.4|293.2|293.2|293|7318
1616055360000|2021-03-18 08:16:00|293.4|293.2|293.5|293.3|293.5|293.3|293.4|293.2|714
1616055370000|2021-03-18 08:16:10|293.4|293.4|293.2|293|293.4|293.4|293.1|293|16101
1616055380000|2021-03-18 08:16:20|293.1|293.1|293.2|293|293.2|293.1|293.1|293|2234
1616055390000|2021-03-18 08:16:30|293.1|293.1|293.2|293.1|293.2|293.1|293.1|293.1|4210
1616055400000|2021-03-18 08:16:40|||||||||1000
1616055410000|2021-03-18 08:16:50|293.3|293.2|293.2|293.1|293.4|293.2|293.2|293.1|30240
1616055450000|2021-03-18 08:17:30|293.1|293|293.2|293|293.2|293|293.1|292.9|14071
1616055460000|2021-03-18 08:17:40|293.3|293.1|293.4|293.3|293.4|293.3|293.3|293.1|4448
1616055470000|2021-03-18 08:17:50|293.5|293.4|293.5|293.4|293.6|293.4|293.5|293.4|106
1616055480000|2021-03-18 08:18:00|293.4|293.3|293.5|293.3|293.5|293.3|293.4|293.3|2872
1616055500000|2021-03-18 08:18:20|293.4||293.4||293.4||293.4||0
1616055510000|2021-03-18 08:18:30|293.5||293.5||293.5||293.5||0
1616055520000|2021-03-18 08:18:40|293.4|293.2|293.3|293.1|293.4|293.2|293.2|293|7365
1616055530000|2021-03-18 08:18:50||293.2||293.1||293.2||293.1|0
1616055540000|2021-03-18 08:19:00|293.2||293.3||293.3||293.2||0
1616055550000|2021-03-18 08:19:10|293.2||293.3||293.3||293.2||0
1616055560000|2021-03-18 08:19:20|293.2|293.2|293.1|293|293.2|293.2|293.1|293|18827
1616055590000|2021-03-18 08:19:50|293.2|293.1|293.4|293.2|293.4|293.2|293.2|293.1|18823
1616055600000|2021-03-18 08:20:00|293.3|293.3|293.4|293.3|293.4|293.3|293.3|293.3|0
1616055610000|2021-03-18 08:20:10|293.5|293.4|293.8|293.6|293.8|293.7|293.5|293.4|13037
1616055620000|2021-03-18 08:20:20|293.9|293.7|293.6|293.5|293.9|293.7|293.6|293.4|31325
1616055630000|2021-03-18 08:20:30||293.4||293.4||293.4||293.4|0
1616055640000|2021-03-18 08:20:40|293.5|293.5|293.7|293.5|293.7|293.5|293.5|293.5|4918
1616055650000|2021-03-18 08:20:50|293.8|293.6|293.7|293.5|293.8|293.6|293.6|293.5|1092
1616055660000|2021-03-18 08:21:00|293.6|293.4|293.5|293.4|293.6|293.4|293.5|293.4|2029
1616055680000|2021-03-18 08:21:20|293.4|293.3|293.7|293.6|293.8|293.7|293.4|293.2|47130
1616055690000|2021-03-18 08:21:30|293.6|293.5|293.7|293.5|293.7|293.5|293.6|293.4|6499
1616055700000|2021-03-18 08:21:40|293.6|293.4|293.6|293.5|293.6|293.5|293.6|293.4|0
1616055710000|2021-03-18 08:21:50||293.4||293.5||293.5||293.4|0
1616055720000|2021-03-18 08:22:00|293.5|293.4|293.6|293.5|293.6|293.5|293.5|293.4|6208
1616055730000|2021-03-18 08:22:10|293.7|293.6|293.6|293.4|293.7|293.6|293.5|293.4|27208
1616055740000|2021-03-18 08:22:20|293.5|293.5|293.5|293.4|293.7|293.5|293.5|293.4|5578
1616055760000|2021-03-18 08:22:40|293.6|293.5|293.7|293.5|293.7|293.5|293.6|293.5|8972
1616055780000|2021-03-18 08:23:00|293.8|293.6|293.7|293.6|293.8|293.6|293.7|293.6|0
1616055790000|2021-03-18 08:23:10|293.8||293.8||293.8||293.8||3232
1616055810000|2021-03-18 08:23:30|293.7|293.5|293.6|293.5|293.7|293.5|293.6|293.5|0
1616055820000|2021-03-18 08:23:40|293.5|293.4|293.6|293.5|293.6|293.5|293.5|293.4|4859
1616055830000|2021-03-18 08:23:50|293.7|293.6|293.3|293.1|293.7|293.6|293.3|293.1|37068
1616055840000|2021-03-18 08:24:00|293.2|293.2|293.4|293.2|293.4|293.2|293.2|293.1|10655
1616055850000|2021-03-18 08:24:10|||||||||509
1616055870000|2021-03-18 08:24:30|293.5|293.3|293.5|293.3|293.5|293.3|293.4|293.3|1998
1616055880000|2021-03-18 08:24:40|293.4||293.4||293.4||293.4||0
1616055890000|2021-03-18 08:24:50|293.5|293.4|293.5|293.4|293.5|293.4|293.5|293.4|143
1616055900000|2021-03-18 08:25:00|293.6||293.6||293.6||293.6||0
1616055930000|2021-03-18 08:25:30|293.5|293.3|293.5|293.3|293.5|293.3|293.4|293.3|5816
1616055940000|2021-03-18 08:25:40|293.6|293.4|293.7|293.5|293.7|293.5|293.5|293.4|2541
1616055950000|2021-03-18 08:25:50|293.8|293.6|293.8|293.6|293.8|293.6|293.7|293.6|0
1616055970000|2021-03-18 08:26:10|293.9|293.7|293.9|293.7|293.9|293.7|293.9|293.7|0
1616055990000|2021-03-18 08:26:30|293.8|293.6|293.9|293.7|293.9|293.7|293.7|293.6|6766
1616056000000|2021-03-18 08:26:40|293.8|293.6|293.8|293.6|293.8|293.6|293.7|293.6|2846
1616056010000|2021-03-18 08:26:50|293.7||293.8||293.8||293.7||0
1616056020000|2021-03-18 08:27:00|||||||||250
1616056030000|2021-03-18 08:27:10|293.7|293.5|293.6|293.5|293.7|293.5|293.6|293.5|0
1616056050000|2021-03-18 08:27:30|293.5|293.4|293.5|293.3|293.5|293.4|293.5|293.3|35
1616056060000|2021-03-18 08:27:40|293.4|293.2|293.3|293.1|293.4|293.2|293.2|293.1|1209
1616056070000|2021-03-18 08:27:50||293.2||293.1||293.2||293.1|0
1616056080000|2021-03-18 08:28:00|293.2|293|293.2|293|293.2|293|293.2|293|0
1616056090000|2021-03-18 08:28:10|293.1|292.9|293.1|292.9|293.2|293.1|293|292.9|10413
1616056100000|2021-03-18 08:28:20||293||293||293||292.9|0
1616056110000|2021-03-18 08:28:30|293.2|293.1|293.2|293|293.2|293.1|293.1|293|15881
1616056120000|2021-03-18 08:28:40|293.3|293.1|293.2|293|293.3|293.2|293.1|293|32589
1616056130000|2021-03-18 08:28:50||293.1||293.1||293.1||293.1|0
1616056140000|2021-03-18 08:29:00|293.1|293|293.1|292.9|293.2|293.1|293.1|292.9|9589
1616056150000|2021-03-18 08:29:10|293||293||293.1||293||2210
1616056160000|2021-03-18 08:29:20|293.1|293|293.1|293|293.1|293|293.1|293|696
1616056170000|2021-03-18 08:29:30|293.2||293.2||293.2||293.2||0
1616056200000|2021-03-18 08:30:00|293.3|293.1|293.4|293.3|293.4|293.3|293.3|293.1|4524
1616056210000|2021-03-18 08:30:10|293.5|293.2|293.5|293.3|293.5|293.3|293.5|293.2|0
1616056220000|2021-03-18 08:30:20|293.4|293.4|293.6|293.4|293.6|293.4|293.4|293.3|3000
1616056230000|2021-03-18 08:30:30|293.7|293.5|293.7|293.5|293.7|293.5|293.7|293.5|0
1616056240000|2021-03-18 08:30:40|293.6|293.4|293.7|293.5|293.7|293.5|293.6|293.4|0
1616056250000|2021-03-18 08:30:50|293.6||293.7||293.7||293.6||56
1616056260000|2021-03-18 08:31:00||293.6||293.6||293.6||293.6|0
1616056270000|2021-03-18 08:31:10|293.6|293.5|293.6|293.5|293.7|293.5|293.6|293.5|1104
1616056280000|2021-03-18 08:31:20|293.7|293.6|293.7|293.5|293.7|293.6|293.7|293.5|3026
1616056290000|2021-03-18 08:31:30|293.5|293.4|293.5|293.4|293.6|293.5|293.5|293.4|39208
1616056310000|2021-03-18 08:31:50|||||||||7000
1616056320000|2021-03-18 08:32:00|293.4|293.3|293.5|293.4|293.6|293.4|293.4|293.3|10260
1616056330000|2021-03-18 08:32:10|293.4|293.3|293.5|293.3|293.5|293.4|293.4|293.3|2881
1616056350000|2021-03-18 08:32:30|293.4|293.4|293.4|293.3|293.4|293.4|293.4|293.3|1552
1616056360000|2021-03-18 08:32:40|||||||||500
1616056370000|2021-03-18 08:32:50|293.5||293.4||293.5||293.4||0
1616056380000|2021-03-18 08:33:00|293.5|293.4|293.5|293.3|293.5|293.4|293.5|293.3|0
1616056390000|2021-03-18 08:33:10|293.6|293.4|293.6|293.4|293.6|293.5|293.5|293.3|42582
1616056400000|2021-03-18 08:33:20|293.5||293.6||293.6||293.5||0
1616056410000|2021-03-18 08:33:30||293.5||293.5||293.5||293.4|0
1616056420000|2021-03-18 08:33:40|293.5|293.3|293.4|293.2|293.5|293.4|293.4|293.2|15753
1616056430000|2021-03-18 08:33:50|293.3|293.1|293.5|293.3|293.5|293.3|293.3|293.1|38280
1616056440000|2021-03-18 08:34:00|293.6|293.4|293.5|293.3|293.6|293.4|293.5|293.3|0
1616056460000|2021-03-18 08:34:20||293.4||293.4||293.4||293.4|0
1616056480000|2021-03-18 08:34:40|293.6|293.5|293.7|293.5|293.7|293.6|293.6|293.5|5213
1616056490000|2021-03-18 08:34:50|293.8|293.6|293.8|293.7|293.8|293.7|293.8|293.6|6377
1616056500000|2021-03-18 08:35:00|293.7|293.6|293.8|293.6|293.8|293.7|293.7|293.5|19077
1616056510000|2021-03-18 08:35:10|293.7|293.4|293.5|293.3|293.7|293.5|293.5|293.3|37136
1616056530000|2021-03-18 08:35:30|293.4|293.2|293.4|293.3|293.4|293.3|293.3|293.2|13085
1616056540000|2021-03-18 08:35:40|293.3|293.2|293.4|293.3|293.4|293.3|293.3|293.2|6120
1616056550000|2021-03-18 08:35:50|293.3|293.2|293.2|293.1|293.3|293.2|293.2|293.1|6213
1616056560000|2021-03-18 08:36:00|293.3|293.2|293.2|293.1|293.3|293.2|293.1|293|28583
1616056570000|2021-03-18 08:36:10|293.3|293.2|293.4|293.3|293.4|293.3|293.3|293.2|1781
1616056580000|2021-03-18 08:36:20|293.5|293.4|293.6|293.4|293.6|293.4|293.5|293.4|2000
1616056590000|2021-03-18 08:36:30|293.7|293.5|293.7|293.5|293.7|293.5|293.7|293.5|0
1616056600000|2021-03-18 08:36:40|293.6|293.4|293.7|293.5|293.7|293.5|293.5|293.4|2516
1616056610000|2021-03-18 08:36:50|293.8|293.6|293.6|293.5|293.8|293.6|293.6|293.5|8841
1616056620000|2021-03-18 08:37:00|293.7||293.6||293.7||293.6||0
1616056630000|2021-03-18 08:37:10|293.7||293.7||293.7||293.7||0
1616056640000|2021-03-18 08:37:20|293.8|293.6|293.7|293.5|293.9|293.8|293.7|293.5|25536
1616056650000|2021-03-18 08:37:30|293.6|293.4|293.5|293.4|293.6|293.4|293.5|293.4|3951
1616056660000|2021-03-18 08:37:40|293.6|293.5|293.7|293.5|293.7|293.6|293.6|293.5|13648
1616056670000|2021-03-18 08:37:50|293.6||293.6||293.7||293.6||3911
1616056680000|2021-03-18 08:38:00|293.7||293.6||293.7||293.6||22100
1616056690000|2021-03-18 08:38:10|293.5|293.4|293.5|293.4|293.6|293.5|293.5|293.4|4936
1616056700000|2021-03-18 08:38:20|293.6|293.5|293.6|293.4|293.7|293.5|293.6|293.4|10233
1616056710000|2021-03-18 08:38:30|||||||||100
1616056720000|2021-03-18 08:38:40||293.5||293.4||293.5||293.4|0
1616056730000|2021-03-18 08:38:50||293.5||293.4||293.5||293.4|0
1616056740000|2021-03-18 08:39:00|293.5|293.5|293.5|293.4|293.6|293.5|293.5|293.4|4401
1616056760000|2021-03-18 08:39:20|293.4|293.3|293.4|293.2|293.4|293.3|293.3|293.2|21452
1616056770000|2021-03-18 08:39:30|293.3|293.3|293.3|293.2|293.3|293.3|293.3|293.2|958
1616056780000|2021-03-18 08:39:40||293.1||293.1||293.2||293.1|0
1616056790000|2021-03-18 08:39:50|293.2||293.2||293.3||293.2||0
1616056800000|2021-03-18 08:40:00|293.3|293.2|293.7|293.5|293.7|293.5|293.3|293.2|15675
1616056810000|2021-03-18 08:40:10|293.6|293.4|293.6|293.4|293.7|293.4|293.5|293.4|6824
1616056830000|2021-03-18 08:40:30|293.7|293.5|293.6|293.5|293.7|293.5|293.6|293.5|0
1616056840000|2021-03-18 08:40:40|293.7||293.7||293.7||293.6||0
1616056850000|2021-03-18 08:40:50|293.6||293.6||293.6||293.6||0
1616056860000|2021-03-18 08:41:00|293.7|293.6|293.8|293.6|293.8|293.6|293.7|293.6|1193
1616056870000|2021-03-18 08:41:10|293.7||293.7||293.7||293.7||0
1616056880000|2021-03-18 08:41:20|293.6|293.5|293.6|293.5|293.6|293.5|293.5|293.4|5186
1616056890000|2021-03-18 08:41:30|293.7|293.4|293.7|293.5|293.7|293.5|293.6|293.4|0
1616056900000|2021-03-18 08:41:40|293.6|293.6|293.7|293.6|293.7|293.6|293.6|293.6|0
1616056930000|2021-03-18 08:42:10|293.6|293.5|293.7|293.5|293.7|293.6|293.6|293.5|2000
1616056950000|2021-03-18 08:42:30|293.8|293.6|293.7|293.6|293.8|293.6|293.7|293.6|4208
1616056960000|2021-03-18 08:42:40||293.5||293.6||293.6||293.5|0
1616056970000|2021-03-18 08:42:50|293.6|293.5|293.7|293.5|293.7|293.6|293.6|293.5|1715
1616056980000|2021-03-18 08:43:00|293.6|293.4|293.6|293.4|293.6|293.4|293.5|293.4|735
1616056990000|2021-03-18 08:43:10|293.5|293.5|293.6|293.5|293.6|293.5|293.5|293.4|36861
1616057000000|2021-03-18 08:43:20|293.7||293.6||293.7||293.6||0
1616057010000|2021-03-18 08:43:30|293.7||293.7||293.7||293.7||0
1616057020000|2021-03-18 08:43:40||293.6||293.6||293.6||293.6|0
1616057030000|2021-03-18 08:43:50|293.8|293.7|293.9|293.7|293.9|293.7|293.8|293.7|683
1616057040000|2021-03-18 08:44:00|293.8||293.8||293.9||293.8||0
1616057080000|2021-03-18 08:44:40|293.7|293.6|293.7|293.5|293.8|293.7|293.6|293.5|7540
1616057090000|2021-03-18 08:44:50|293.6|293.4|293.6|293.5|293.6|293.5|293.6|293.4|0
1616057100000|2021-03-18 08:45:00|293.7|293.4|293.8|293.6|293.8|293.7|293.7|293.4|9797
1616057110000|2021-03-18 08:45:10|293.7|293.5|293.6|293.4|293.7|293.5|293.6|293.4|10826
1616057120000|2021-03-18 08:45:20||293.5||293.5||293.5||293.5|0
1616057130000|2021-03-18 08:45:30|293.5|293.4|293.6|293.4|293.6|293.4|293.5|293.4|5396
1616057140000|2021-03-18 08:45:40||293.5||293.4||293.5||293.4|0
1616057160000|2021-03-18 08:46:00|293.5|293.5|293.6|293.5|293.6|293.5|293.5|293.5|0
1616057180000|2021-03-18 08:46:20|293.5|293.4|293.6|293.4|293.6|293.4|293.5|293.4|72
1616057190000|2021-03-18 08:46:30|293.5|293.5|293.6|293.5|293.6|293.5|293.5|293.5|3149
1616057200000|2021-03-18 08:46:40|293.7|293.6|293.7|293.6|293.7|293.6|293.7|293.6|136
1616057220000|2021-03-18 08:47:00|293.8|293.7|293.7|293.6|293.8|293.7|293.7|293.6|122017
1616057250000|2021-03-18 08:47:30|293.6|293.4|293.7|293.5|293.7|293.5|293.5|293.4|25207
1616057260000|2021-03-18 08:47:40||293.6||293.6||293.6||293.6|0
1616057290000|2021-03-18 08:48:10|293.8|293.7|293.8|293.7|293.8|293.7|293.8|293.6|4124
1616057300000|2021-03-18 08:48:20|293.7|293.6|293.8|293.6|293.8|293.6|293.7|293.6|1539
1616057310000|2021-03-18 08:48:30|293.9|293.7|293.9|293.7|293.9|293.8|293.9|293.7|3958
1616057320000|2021-03-18 08:48:40|293.8||293.8||293.8||293.8||0
1616057330000|2021-03-18 08:48:50|293.9|293.8|294|293.8|294|293.8|293.9|293.8|1192
1616057340000|2021-03-18 08:49:00|293.9|293.9|294|293.9|294|293.9|293.9|293.8|4207
1616057360000|2021-03-18 08:49:20||293.8||293.8||293.9||293.8|0
1616057370000|2021-03-18 08:49:30|293.9||293.9||293.9||293.9||0
1616057380000|2021-03-18 08:49:40|293.8|293.7|293.8|293.7|293.8|293.7|293.8|293.6|2507
1616057450000|2021-03-18 08:50:50|293.7|293.6|293.8|293.7|293.8|293.7|293.7|293.6|7612
1616057460000|2021-03-18 08:51:00|293.7|293.6|293.8|293.6|293.8|293.7|293.7|293.6|12980
1616057480000|2021-03-18 08:51:20|293.7|293.7|293.8|293.7|293.8|293.7|293.7|293.7|10000
1616057490000|2021-03-18 08:51:30|293.7|293.6|293.8|293.7|293.8|293.7|293.7|293.6|1205
1616057500000|2021-03-18 08:51:40|293.9||293.8||293.9||293.8||40550
1616057510000|2021-03-18 08:51:50|293.9||293.8||293.9||293.8||36229
1616057520000|2021-03-18 08:52:00|293.9|293.8|294.1|294|294.2|294|293.8|293.8|23704
1616057530000|2021-03-18 08:52:10|294|293.9|294.2|294.1|294.2|294.1|294|293.9|2647
1616057540000|2021-03-18 08:52:20|294.1|294|294.1|294|294.2|294|294.1|293.9|1241
1616057550000|2021-03-18 08:52:30|294|293.9|294|293.8|294|293.9|293.9|293.8|12974
1616057560000|2021-03-18 08:52:40|293.9|293.7|293.8|293.7|294|293.8|293.8|293.7|2094
1616057570000|2021-03-18 08:52:50|293.7|293.6|293.6|293.5|293.7|293.7|293.6|293.5|23427
1616057580000|2021-03-18 08:53:00|293.7|293.6|294.1|294|294.2|294|293.7|293.6|89226
1616057590000|2021-03-18 08:53:10|294.2|294.1|294.2|294.1|294.2|294.1|294.2|294|1191
1616057610000|2021-03-18 08:53:30|294.3|294.2|294.3|294.2|294.3|294.2|294.3|294.1|5466
1616057620000|2021-03-18 08:53:40|294.4|294.3|294.5|294.3|294.5|294.3|294.4|294.3|350
1616057640000|2021-03-18 08:54:00|294.6|294.4|294.6|294.4|294.6|294.5|294.5|294.4|5918
1616057650000|2021-03-18 08:54:10|294.7|294.5|294.7|294.6|294.8|294.6|294.7|294.5|0
1616057660000|2021-03-18 08:54:20|294.6|294.5|294.6|294.5|294.7|294.5|294.5|294.4|9139
1616057670000|2021-03-18 08:54:30|294.5|294.4|294.6|294.5|294.7|294.5|294.5|294.4|40000
1616057690000|2021-03-18 08:54:50|294.7||294.6||294.7||294.6||0
1616057710000|2021-03-18 08:55:10|294.5|294.4|294.6|294.5|294.6|294.5|294.5|294.4|20326
1616057720000|2021-03-18 08:55:20|294.7|294.6|294.7|294.6|294.7|294.6|294.6|294.6|500
1616057740000|2021-03-18 08:55:40|294.8||294.8||294.8||294.8||1093
1616057750000|2021-03-18 08:55:50|294.7|294.5|294.6|294.4|294.7|294.5|294.5|294.4|11397
1616057760000|2021-03-18 08:56:00|294.5|294.3|294.5|294.3|294.5|294.3|294.4|294.3|867
1616057770000|2021-03-18 08:56:10|294.4|294.2|294.4|294.3|294.4|294.3|294.3|294.2|6212
1616057780000|2021-03-18 08:56:20|294.3|294.2|294.4|294.2|294.4|294.2|294.3|294.2|2167
1616057810000|2021-03-18 08:56:50|294.3|294.3|294.3|294.2|294.3|294.3|294.3|294.2|3190
1616057830000|2021-03-18 08:57:10||294.1||294.2||294.2||294.1|0
1616057840000|2021-03-18 08:57:20|294.4|294.3|294.4|294.3|294.5|294.3|294.4|294.3|2565
1616057850000|2021-03-18 08:57:30|294.5|294.4|294.5|294.4|294.5|294.4|294.5|294.4|0
1616057860000|2021-03-18 08:57:40|294.6|294.5|294.6|294.5|294.6|294.5|294.6|294.5|7959
1616057890000|2021-03-18 08:58:10|294.7||294.7||294.7||294.7||590
1616057910000|2021-03-18 08:58:30||294.6||294.5||294.6||294.5|0
1616057930000|2021-03-18 08:58:50|294.8|294.6|294.7|294.6|294.8|294.6|294.7|294.6|8
1616057940000|2021-03-18 08:59:00|294.8||294.7||294.8||294.7||1083
1616057970000|2021-03-18 08:59:30|294.8|294.7|294.8|294.7|294.8|294.7|294.8|294.7|680
1616057980000|2021-03-18 08:59:40|294.9|294.8|295|294.9|295|294.9|294.9|294.8|33572
1616058000000|2021-03-18 09:00:00|294.9|294.8|294.9|294.7|295|294.9|294.9|294.7|6145
1616058010000|2021-03-18 09:00:10||294.8||294.8||294.8||294.8|0
1616058020000|2021-03-18 09:00:20|295|294.9|295|294.8|295|294.9|295|294.8|4602
1616058030000|2021-03-18 09:00:30|295.1|294.9|295.1|295|295.1|295|295.1|294.8|26678
1616058070000|2021-03-18 09:01:10|||||||||186
1616058120000|2021-03-18 09:02:00|295.2|295.1|295.2|295.1|295.2|295.1|295.2|295.1|8988
1616058130000|2021-03-18 09:02:10|295.1|295|295.2|295.1|295.2|295.1|295.1|295|15368
1616058150000|2021-03-18 09:02:30|295.3|295.2|295.2|295.1|295.3|295.2|295.2|295.1|3001
1616058160000|2021-03-18 09:02:40|295.3|295.2|295.3|295.1|295.3|295.2|295.3|295.1|1209
1616058170000|2021-03-18 09:02:50|295.4|295.2|295.3|295.2|295.4|295.2|295.3|295.2|0
1616058180000|2021-03-18 09:03:00|295.4|295.3|295.3|295.2|295.4|295.3|295.3|295.2|4201
1616058190000|2021-03-18 09:03:10|295.4|295.3|295.4|295.3|295.4|295.3|295.4|295.3|1700
1616058210000|2021-03-18 09:03:30|295.3|295.2|295.3|295.1|295.3|295.2|295.2|295.1|12124
1616058230000|2021-03-18 09:03:50||295.2||295.2||295.2||295.2|0
1616058240000|2021-03-18 09:04:00|295.4|295.3|295.6|295.5|295.6|295.5|295.3|295.3|54528
1616058250000|2021-03-18 09:04:10|295.7||295.6||295.7||295.6||0
1616058270000|2021-03-18 09:04:30|295.7|295.6|295.7|295.6|295.7|295.6|295.7|295.6|7363
1616058280000|2021-03-18 09:04:40|295.6|295.4|295.6|295.4|295.6|295.5|295.5|295.4|11078
1616058300000|2021-03-18 09:05:00|295.5|295.3|295.4|295.2|295.5|295.3|295.3|295.2|5852
1616058310000|2021-03-18 09:05:10|295.3|295.1|295.3|295.2|295.3|295.2|295.2|295.1|9835
1616058340000|2021-03-18 09:05:40|295.4|295.3|295.3|295.2|295.4|295.3|295.3|295.2|10007
1616058360000|2021-03-18 09:06:00|295.2|295.1|295.2|295.1|295.3|295.1|295.2|295.1|611
1616058370000|2021-03-18 09:06:10|295.1|295|295.2|295|295.2|295|295.1|295|7132
1616058380000|2021-03-18 09:06:20|295.1|295.1|295.2|295.1|295.3|295.1|295.1|295.1|469
1616058430000|2021-03-18 09:07:10|295.3|295.2|295.3|295.2|295.3|295.2|295.3|295.1|6072
1616058460000|2021-03-18 09:07:40|295.2|295.1|295.2|295|295.2|295.1|295.1|295|4393
1616058470000|2021-03-18 09:07:50|295.1|295.1|295|294.8|295.1|295.1|294.9|294.8|17119
1616058480000|2021-03-18 09:08:00|295.1|294.9|295.1|295|295.1|295|295.1|294.9|2201
1616058490000|2021-03-18 09:08:10|295.2|295.1|295.1|295|295.2|295.1|295.1|295|13027
1616058510000|2021-03-18 09:08:30|295|294.9|295|294.8|295|294.9|295|294.8|1113
1616058520000|2021-03-18 09:08:40|294.9|294.7|295|294.8|295|294.9|294.9|294.7|10000
1616058550000|2021-03-18 09:09:10||294.9||294.9||294.9||294.9|500
1616058560000|2021-03-18 09:09:20|294.9|294.8|294.8|294.7|294.9|294.8|294.8|294.7|969
1616058590000|2021-03-18 09:09:50|294.9|294.8|294.9|294.7|294.9|294.8|294.9|294.7|3480
1616058600000|2021-03-18 09:10:00|294.8|294.8|294.9|294.8|294.9|294.8|294.8|294.7|4168
1616058610000|2021-03-18 09:10:10|295|294.9|295|294.9|295|294.9|295|294.9|11947
1616058620000|2021-03-18 09:10:20|295.1|295|295.1|295|295.1|295|295.1|295|4460
1616058630000|2021-03-18 09:10:30|295|294.9|295|294.9|295|294.9|295|294.9|3037
1616058640000|2021-03-18 09:10:40|295.1|295|295.1|295|295.1|295|295.1|295|2828
1616058650000|2021-03-18 09:10:50|295|294.9|295.1|294.9|295.1|295|295|294.9|4179
1616058660000|2021-03-18 09:11:00|295||295.1||295.1||295||0
1616058670000|2021-03-18 09:11:10|295||295||295||295||0
1616058680000|2021-03-18 09:11:20|294.9|294.8|295|294.8|295|294.8|294.9|294.8|8137
1616058690000|2021-03-18 09:11:30|294.9||294.9||294.9||294.9||0
1616058710000|2021-03-18 09:11:50|295|294.9|295|294.8|295|294.9|295|294.8|3857
1616058750000|2021-03-18 09:12:30|294.9||295||295||294.9||0
1616058770000|2021-03-18 09:12:50|295.1|294.9|295.1|295|295.2|295|295.1|294.9|31093
1616058780000|2021-03-18 09:13:00|295|294.9|295|294.8|295|294.9|295|294.8|6486
1616058790000|2021-03-18 09:13:10|294.8|294.7|294.8|294.7|294.8|294.8|294.8|294.7|5846
1616058800000|2021-03-18 09:13:20|294.7|294.6|294.8|294.6|294.8|294.6|294.7|294.6|3000
1616058810000|2021-03-18 09:13:30|294.7||294.7||294.7||294.7||0
1616058820000|2021-03-18 09:13:40|294.8||294.8||294.8||294.7||0
1616058830000|2021-03-18 09:13:50|294.7||294.7||294.7||294.7||0
1616058860000|2021-03-18 09:14:20|294.8||294.7||294.8||294.7||12399
1616058870000|2021-03-18 09:14:30|||||||||821
1616058900000|2021-03-18 09:15:00|294.6|294.5|294.6|294.5|294.6|294.5|294.6|294.4|2682
1616058910000|2021-03-18 09:15:10|||||||||14167
1616058950000|2021-03-18 09:15:50|294.5|294.3|294.6|294.4|294.6|294.5|294.5|294.3|27762
1616058970000|2021-03-18 09:16:10|294.7|294.5|294.7|294.5|294.7|294.6|294.6|294.5|40263
1616058980000|2021-03-18 09:16:20||294.6||294.5||294.6||294.5|0
1616058990000|2021-03-18 09:16:30|294.6|294.6|294.5|294.3|294.6|294.6|294.4|294.3|66616
1616059010000|2021-03-18 09:16:50|294.4|294.4|294.3|294.2|294.5|294.4|294.3|294.2|20999
1616059020000|2021-03-18 09:17:00|294.4|294.3|294.3|294.1|294.4|294.3|294.2|294.1|22805
1616059030000|2021-03-18 09:17:10|294.4|294.2|294.3|294.2|294.4|294.3|294.3|294.2|8180
1616059040000|2021-03-18 09:17:20|294.4|294.3|294.4|294.3|294.4|294.3|294.4|294.3|0
1616059050000|2021-03-18 09:17:30|294.5|294.4|294.6|294.4|294.6|294.4|294.5|294.4|0
1616059060000|2021-03-18 09:17:40|294.5||294.5||294.5||294.5||0
1616059080000|2021-03-18 09:18:00|294.6|294.5|294.8|294.6|294.8|294.6|294.6|294.5|3341
1616059090000|2021-03-18 09:18:10|294.7|294.5|294.5|294.3|294.7|294.5|294.4|294.3|53179
1616059100000|2021-03-18 09:18:20|294.4|294.4|294.5|294.4|294.5|294.4|294.4|294.4|1189
1616059110000|2021-03-18 09:18:30|294.6|294.5|294.5|294.4|294.6|294.5|294.5|294.4|12834
1616059120000|2021-03-18 09:18:40|294.4|294.3|294.3|294.2|294.4|294.3|294.3|294.2|11914
1616059130000|2021-03-18 09:18:50|294.2|294.1|294.3|294.2|294.3|294.2|294.2|294.1|17354
1616059140000|2021-03-18 09:19:00|294.2|294.1|294.2|294.1|294.3|294.2|294.2|294.1|13410
1616059150000|2021-03-18 09:19:10|294.3|294.2|294.4|294.2|294.4|294.3|294.3|294.2|19888
1616059160000|2021-03-18 09:19:20|294.3||294.3||294.4||294.3||0
1616059170000|2021-03-18 09:19:30|294.2|294.1|294.3|294.2|294.3|294.2|294.2|294.1|9805
1616059180000|2021-03-18 09:19:40|294.2|294.1|294.4|294.2|294.4|294.2|294.2|294.1|14020
1616059190000|2021-03-18 09:19:50|294.3||294.3||294.3||294.3||0
1616059200000|2021-03-18 09:20:00|294.2|294.1|294.2|294.1|294.3|294.2|294.2|294.1|7374
1616059210000|2021-03-18 09:20:10|294.3|294.2|294.3|294.1|294.3|294.2|294.3|294.1|14936
1616059220000|2021-03-18 09:20:20|294.2|294|294.2|294|294.3|294.1|294|293.9|38188
1616059230000|2021-03-18 09:20:30|294.1|293.9|294.1|294|294.2|294|294|293.9|6411
1616059240000|2021-03-18 09:20:40||293.9||293.9||294||293.9|4718
1616059250000|2021-03-18 09:20:50|294.2|294|294.1|294|294.2|294|294.1|293.9|7366
1616059260000|2021-03-18 09:21:00||293.9||294||294||293.9|0
1616059270000|2021-03-18 09:21:10|294|293.9|294|293.9|294|293.9|294|293.8|719
1616059280000|2021-03-18 09:21:20|294.1|294|294.1|294|294.1|294|294.1|294|1000
1616059290000|2021-03-18 09:21:30|294.2|293.9|294.1|294|294.2|294|294.1|293.9|12275
1616059300000|2021-03-18 09:21:40|294.2|294.1|294.1|294|294.2|294.1|294.1|294|2161
1616059310000|2021-03-18 09:21:50|294.2|294.1|294.1|294|294.2|294.1|294.1|294|2531
1616059320000|2021-03-18 09:22:00|294.2|294.1|294.2|294.1|294.2|294.1|294.1|294.1|1000
1616059330000|2021-03-18 09:22:10|294.3|294.2|294.2|294.1|294.3|294.2|294.2|294.1|5603
1616059340000|2021-03-18 09:22:20||294||294||294||294|2206
1616059350000|2021-03-18 09:22:30||294.1||294||294.1||294|0
1616059370000|2021-03-18 09:22:50|294.1|293.9|294.1|293.9|294.1|293.9|294.1|293.9|9079
1616059380000|2021-03-18 09:23:00|294|293.8|293.9|293.7|294.1|293.8|293.9|293.7|13974
1616059390000|2021-03-18 09:23:10||293.8||293.8||293.8||293.8|0
1616059400000|2021-03-18 09:23:20||293.7||293.8||293.8||293.7|0
1616059410000|2021-03-18 09:23:30|294|293.9|294|293.9|294|293.9|294|293.9|0
1616059420000|2021-03-18 09:23:40|||||||||5000
1616059430000|2021-03-18 09:23:50|||||||||500
1616059550000|2021-03-18 09:25:50|294.1||294||294.1||294||67174
1616059560000|2021-03-18 09:26:00|294.1|294|294|293.9|294.1|294|294|293.9|6470
1616059570000|2021-03-18 09:26:10|294.1|294|294|293.9|294.1|294|294|293.9|6340
1616059580000|2021-03-18 09:26:20|293.9|293.8|294|293.9|294|293.9|293.9|293.8|5341
1616059600000|2021-03-18 09:26:40|||||||||2000
1616059650000|2021-03-18 09:27:30|||||||||103
1616059700000|2021-03-18 09:28:20||293.8||293.8||293.8||293.8|4139
1616059710000|2021-03-18 09:28:30|293.9||293.9||293.9||293.9||0
1616059720000|2021-03-18 09:28:40|294|293.9|293.9|293.8|294|293.9|293.9|293.8|9462
1616059760000|2021-03-18 09:29:20|294|293.9|294|293.8|294|293.9|294|293.8|1282
1616059800000|2021-03-18 09:30:00|293.9||293.9||293.9||293.9||0
1616059830000|2021-03-18 09:30:30|||||||||5301
1616059850000|2021-03-18 09:30:50|294|293.9|294|293.9|294|293.9|293.9|293.8|3557
1616059900000|2021-03-18 09:31:40|293.9|293.8|293.9|293.8|293.9|293.8|293.9|293.8|3153
1616059910000|2021-03-18 09:31:50|294|293.9|294|293.9|294|293.9|293.9|293.8|2191
1616059930000|2021-03-18 09:32:10||293.8||293.8||293.8||293.8|0
1616059960000|2021-03-18 09:32:40|293.9||293.9||293.9||293.9||0
1616060030000|2021-03-18 09:33:50|||||||||4612
1616060040000|2021-03-18 09:34:00|294|293.9|294|293.9|294|293.9|294|293.8|17613
1616060060000|2021-03-18 09:34:20|294.1||294||294.1||294||89595
1616060070000|2021-03-18 09:34:30|294.1|293.8|294|293.9|294.1|293.9|293.9|293.8|36662
1616060080000|2021-03-18 09:34:40|293.9|293.8|294|293.9|294|293.9|293.9|293.8|1622
1616060090000|2021-03-18 09:34:50|||||||||3000
1616060120000|2021-03-18 09:35:20|||||||||400
1616060130000|2021-03-18 09:35:30|294.1|293.8|293.9|293.8|294.1|293.8|293.9|293.7|27005
1616060140000|2021-03-18 09:35:40|293.8|293.7|293.9|293.7|293.9|293.8|293.7|293.6|18401
1616060150000|2021-03-18 09:35:50|293.8|293.8|293.9|293.7|294|293.9|293.8|293.7|15938
1616060160000|2021-03-18 09:36:00||293.8||293.8||293.8||293.8|0
1616060180000|2021-03-18 09:36:20|293.8|293.7|293.8|293.7|293.8|293.7|293.8|293.7|1681
1616060200000|2021-03-18 09:36:40|293.9|293.8|293.9|293.8|294|293.8|293.9|293.7|20499
1616060280000|2021-03-18 09:38:00|294|293.9|294|293.8|294|293.9|294|293.8|4230
1616060290000|2021-03-18 09:38:10|293.9||293.9||293.9||293.9||0
1616060310000|2021-03-18 09:38:30|293.8|293.7|293.8|293.7|293.8|293.7|293.8|293.7|15597
1616060340000|2021-03-18 09:39:00|293.9|293.7|293.9|293.7|293.9|293.7|293.9|293.7|0
1616060350000|2021-03-18 09:39:10|293.8|293.6|293.9|293.7|293.9|293.7|293.8|293.6|0
1616060360000|2021-03-18 09:39:20|293.8|293.6|293.8|293.6|293.8|293.6|293.8|293.6|0
1616060370000|2021-03-18 09:39:30|293.9|293.7|293.9|293.7|293.9|293.7|293.9|293.7|0
1616060380000|2021-03-18 09:39:40|293.8|293.6|293.9|293.7|293.9|293.7|293.8|293.6|0
1616060390000|2021-03-18 09:39:50|293.8|293.6|293.8|293.6|293.8|293.6|293.8|293.6|0
1616060400000|2021-03-18 09:40:00|293.9|293.7|293.9|293.7|293.9|293.7|293.8|293.6|1000
1616060410000|2021-03-18 09:40:10|293.8|293.6|293.8|293.6|293.8|293.6|293.7|293.5|0
1616060420000|2021-03-18 09:40:20|293.7|293.5|293.8|293.5|293.8|293.5|293.6|293.4|598
1616060430000|2021-03-18 09:40:30|293.7||293.7||293.7||293.7||0
1616060440000|2021-03-18 09:40:40|293.8|293.6|293.7|293.5|293.9|293.6|293.6|293.4|1000
1616060450000|2021-03-18 09:40:50|293.6|293.3|293.6|293.3|293.6|293.3|293.6|293.3|0
1616060460000|2021-03-18 09:41:00|293.7|293.4|293.8|293.5|293.8|293.5|293.6|293.4|1192
1616060470000|2021-03-18 09:41:10|293.7|293.4|293.8|293.5|293.8|293.5|293.7|293.4|0
1616060480000|2021-03-18 09:41:20|293.7|293.4|293.7|293.4|293.7|293.4|293.7|293.4|0
1616060490000|2021-03-18 09:41:30|293.8|293.5|293.8|293.5|293.8|293.5|293.8|293.5|0
1616060500000|2021-03-18 09:41:40|293.7|293.4|293.6|293.4|293.7|293.5|293.6|293.4|0
1616060510000|2021-03-18 09:41:50|293.7|293.5|293.7|293.5|293.7|293.5|293.6|293.4|0
1616060520000|2021-03-18 09:42:00|293.6|293.4|293.7|293.5|293.7|293.5|293.6|293.4|0
1616060530000|2021-03-18 09:42:10|293.8|293.6|293.8|293.6|293.8|293.6|293.7|293.5|0
1616060540000|2021-03-18 09:42:20|293.7|293.4|293.7|293.4|293.7|293.4|293.7|293.4|0
1616060550000|2021-03-18 09:42:30|293.8|293.5|293.8|293.5|293.8|293.5|293.7|293.4|901
1616060560000|2021-03-18 09:42:40|293.7|293.4|293.7|293.5|293.8|293.5|293.7|293.4|0
1616060570000|2021-03-18 09:42:50|293.8|293.6|293.8|293.6|293.8|293.6|293.8|293.6|0
1616060580000|2021-03-18 09:43:00|293.7|293.5|293.7|293.5|293.8|293.6|293.7|293.5|0
1616060590000|2021-03-18 09:43:10|293.8|293.6|293.7|293.5|293.8|293.6|293.7|293.5|0
1616060600000|2021-03-18 09:43:20|293.8|293.6|293.8|293.6|293.8|293.6|293.8|293.6|0
1616060610000|2021-03-18 09:43:30|293.7|293.5|293.8|293.6|293.8|293.6|293.7|293.5|0
1616060620000|2021-03-18 09:43:40|293.7|293.5|293.7|293.5|293.7|293.5|293.7|293.5|0
1616060630000|2021-03-18 09:43:50|293.8|293.6|293.8|293.6|293.8|293.6|293.8|293.6|0
1616060640000|2021-03-18 09:44:00|293.7|293.5|293.8|293.6|293.8|293.6|293.7|293.5|0
1616060650000|2021-03-18 09:44:10|293.9|293.7|293.8|293.6|293.9|293.7|293.8|293.6|0
1616060670000|2021-03-18 09:44:30|293.9|293.7|293.8|293.6|293.9|293.7|293.7|293.5|0
1616060680000|2021-03-18 09:44:40|293.7|293.5|293.7|293.5|293.8|293.6|293.7|293.5|0
1616060690000|2021-03-18 09:44:50|293.8|293.6|293.7|293.5|293.8|293.6|293.7|293.5|0
1616060700000|2021-03-18 09:45:00|293.8|293.6|293.8|293.6|293.8|293.6|293.7|293.5|0
1616060710000|2021-03-18 09:45:10|293.7|293.5|293.8|293.6|293.8|293.6|293.7|293.5|0
1616060720000|2021-03-18 09:45:20|293.7|293.5|293.7|293.5|293.8|293.6|293.7|293.5|0
1616060730000|2021-03-18 09:45:30|293.8|293.4|293.8|293.5|293.8|293.5|293.7|293.4|1755
1616060740000|2021-03-18 09:45:40|293.7|293.4|293.8|293.5|293.8|293.5|293.7|293.4|0
1616060760000|2021-03-18 09:46:00|293.7|293.4|293.7|293.4|293.8|293.5|293.7|293.4|0
1616060770000|2021-03-18 09:46:10|293.8|293.5|293.8|293.5|293.8|293.5|293.8|293.5|0
1616060780000|2021-03-18 09:46:20|293.7|293.4|293.8|293.5|293.8|293.5|293.6|293.4|0
1616060790000|2021-03-18 09:46:30|293.6|293.4|293.7|293.5|293.8|293.5|293.6|293.4|0
1616060800000|2021-03-18 09:46:40|293.8|293.6|293.8|293.6|293.8|293.6|293.7|293.5|0
1616060810000|2021-03-18 09:46:50|293.7|293.5|293.8|293.5|293.8|293.5|293.7|293.4|0
1616060820000|2021-03-18 09:47:00|293.7|293.4|293.8|293.5|293.8|293.5|293.7|293.4|0
1616060830000|2021-03-18 09:47:10|293.7|293.6|293.8|293.6|293.8|293.6|293.7|293.6|0
1616060840000|2021-03-18 09:47:20|293.7|293.5|293.8|293.5|293.8|293.5|293.7|293.4|0
1616060850000|2021-03-18 09:47:30|293.7|293.4|293.7|293.4|293.7|293.4|293.7|293.4|0
1616060860000|2021-03-18 09:47:40|293.8|293.5|293.7|293.5|293.8|293.5|293.6|293.4|0
1616060870000|2021-03-18 09:47:50|293.6|293.4|293.7|293.5|293.7|293.5|293.6|293.4|0
1616060890000|2021-03-18 09:48:10|293.6|293.4|293.7|293.5|293.7|293.5|293.6|293.4|0
1616060900000|2021-03-18 09:48:20|293.8||293.8||293.8||293.8||0
1616060910000|2021-03-18 09:48:30|293.7|293.4|293.8|293.6|293.8|293.6|293.7|293.4|0
1616060920000|2021-03-18 09:48:40|293.7|293.5|293.8|293.6|293.8|293.6|293.7|293.5|0
1616060930000|2021-03-18 09:48:50|293.7|293.5|293.8|293.5|293.8|293.5|293.7|293.4|0
1616060940000|2021-03-18 09:49:00|293.7|293.4|293.8|293.6|293.8|293.6|293.7|293.4|0
1616060950000|2021-03-18 09:49:10|293.7|293.5|293.8|293.6|293.8|293.6|293.7|293.5|1197
1616060960000|2021-03-18 09:49:20|293.7|293.5|293.8|293.6|293.8|293.6|293.7|293.5|0
1616060970000|2021-03-18 09:49:30|293.7|293.5|293.8|293.6|293.8|293.6|293.7|293.5|0
1616060990000|2021-03-18 09:49:50|293.7|293.5|293.7|293.5|293.7|293.5|293.7|293.5|0
1616061000000|2021-03-18 09:50:00|293.8|293.6|293.8|293.6|293.8|293.6|293.7|293.5|0
1616061010000|2021-03-18 09:50:10|293.7|293.5|293.8|293.6|293.8|293.6|293.7|293.5|0
1616061030000|2021-03-18 09:50:30|293.7|293.5|293.7|293.5|293.7|293.5|293.7|293.5|0
1616061040000|2021-03-18 09:50:40|293.8|293.6|293.6|293.3|293.8|293.6|293.6|293.3|537
1616061050000|2021-03-18 09:50:50|293.7|293.4|293.6|293.4|293.7|293.4|293.6|293.3|0
1616061060000|2021-03-18 09:51:00|293.7|293.5|293.6|293.3|293.7|293.5|293.6|293.3|1193
1616061070000|2021-03-18 09:51:10|293.7|293.4|293.6|293.3|293.7|293.4|293.6|293.3|0
1616061080000|2021-03-18 09:51:20|293.7|293.4|293.7|293.4|293.7|293.4|293.7|293.4|0
1616061090000|2021-03-18 09:51:30|293.6|293.3|293.5|293.3|293.6|293.4|293.5|293.3|0
1616061110000|2021-03-18 09:51:50|293.6|293.4|293.7|293.4|293.7|293.4|293.6|293.3|0
1616061120000|2021-03-18 09:52:00|293.6|293.3|293.6|293.4|293.7|293.4|293.5|293.3|0
1616061130000|2021-03-18 09:52:10|293.5|293.3|293.5|293.3|293.5|293.3|293.5|293.3|0
1616061140000|2021-03-18 09:52:20|293.6|293.4|293.5|293.3|293.6|293.4|293.5|293.3|0
1616061150000|2021-03-18 09:52:30|293.6|293.4|293.5|293.3|293.6|293.4|293.5|293.3|0
1616061170000|2021-03-18 09:52:50|293.6|293.4|293.6|293.4|293.6|293.4|293.6|293.4|0
1616061180000|2021-03-18 09:53:00|293.5|293.3|293.4|293.2|293.5|293.3|293.4|293.2|1208
1616061190000|2021-03-18 09:53:10|293.5|293.3|293.4|293.2|293.5|293.3|293.4|293.2|0
1616061200000|2021-03-18 09:53:20|293.5|293.3|293.5|293.3|293.5|293.3|293.4|293.2|0
1616061220000|2021-03-18 09:53:40|293.3|293.1|293.3|293.1|293.4|293.2|293.3|293.1|5181
1616061230000|2021-03-18 09:53:50|293.2|293|293.3|293.1|293.3|293.1|293.2|293|0
1616061240000|2021-03-18 09:54:00|293.2|293|293.3|293.1|293.3|293.1|293.2|293|0
1616061260000|2021-03-18 09:54:20|293.2|293|293.3|293.1|293.3|293.1|293.2|293|0
1616061270000|2021-03-18 09:54:30|293.2|293|293.3|293.1|293.3|293.1|293.2|293|0
1616061280000|2021-03-18 09:54:40|293.2|293|293.2|293|293.3|293.1|293.2|293|0
1616061290000|2021-03-18 09:54:50|293.3|293.1|293.2|293|293.3|293.1|293.2|293|324
1616061300000|2021-03-18 09:55:00|293.1|292.9|293.1|292.9|293.2|293|293.1|292.9|0
1616061310000|2021-03-18 09:55:10|293.2|293|293.2|293|293.2|293|293.1|292.9|0
1616061320000|2021-03-18 09:55:20|293.1|292.9|293.2|293|293.2|293|293.1|292.9|0
1616061330000|2021-03-18 09:55:30|293.1|292.9|293.1|292.9|293.1|292.9|293.1|292.9|0
1616061360000|2021-03-18 09:56:00|||||||||300
1616061390000|2021-03-18 09:56:30|293|292.9|293|292.8|293|292.9|292.9|292.8|27742
1616061420000|2021-03-18 09:57:00||292.9||292.9||292.9||292.9|0
1616061460000|2021-03-18 09:57:40|292.9|292.8|292.9|292.8|292.9|292.8|292.9|292.8|1394
1616061470000|2021-03-18 09:57:50|292.8|292.7|292.8|292.6|292.8|292.7|292.8|292.6|944
1616061490000|2021-03-18 09:58:10||292.7||292.7||292.7||292.7|0
1616061520000|2021-03-18 09:58:40|292.9|292.8|292.9|292.8|292.9|292.8|292.9|292.7|10271
1616061530000|2021-03-18 09:58:50|292.8|292.7|292.8|292.7|292.8|292.7|292.8|292.7|3658
1616061540000|2021-03-18 09:59:00|292.7|292.6|292.8|292.7|292.8|292.7|292.7|292.6|2969
1616061550000|2021-03-18 09:59:10|292.7|292.6|292.8|292.6|292.8|292.6|292.7|292.6|952
1616061570000|2021-03-18 09:59:30|292.7|292.7|292.7|292.6|292.7|292.7|292.6|292.5|9518
1616061600000|2021-03-18 10:00:00|292.8|292.7|292.7|292.6|292.9|292.7|292.7|292.6|20898
1616061610000|2021-03-18 10:00:10|292.6|292.5|292.6|292.5|292.6|292.5|292.6|292.5|17140
1616061640000|2021-03-18 10:00:40|292.7|292.6|292.7|292.6|292.7|292.6|292.6|292.5|18234
1616061680000|2021-03-18 10:01:20|292.6|292.5|292.7|292.5|292.7|292.5|292.5|292.4|19491
1616061690000|2021-03-18 10:01:30|292.6||292.6||292.6||292.6||0
1616061750000|2021-03-18 10:02:30|292.5|292.4|292.6|292.5|292.6|292.5|292.5|292.4|5459
1616061760000|2021-03-18 10:02:40|292.5|292.4|292.5|292.4|292.6|292.4|292.5|292.4|3343
1616061770000|2021-03-18 10:02:50|||||||||1500
1616061820000|2021-03-18 10:03:40|292.4|292.3|292.3|292.2|292.4|292.3|292.3|292.2|4810
1616061880000|2021-03-18 10:04:40|292.4|292.3|292.4|292.3|292.4|292.3|292.4|292.3|4344
1616061930000|2021-03-18 10:05:30|292.5|292.4|292.6|292.4|292.6|292.5|292.5|292.4|19392
1616061940000|2021-03-18 10:05:40|292.7|292.5|292.7|292.6|292.7|292.6|292.6|292.5|12370
1616061950000|2021-03-18 10:05:50||292.5||292.5||292.5||292.5|0
1616061960000|2021-03-18 10:06:00||292.6||292.5||292.6||292.5|0
1616061970000|2021-03-18 10:06:10|292.6||292.6||292.6||292.6||0
1616061990000|2021-03-18 10:06:30|292.5|292.4|292.5|292.3|292.5|292.4|292.5|292.3|1738
1616062010000|2021-03-18 10:06:50|292.6|292.4|292.6|292.5|292.6|292.5|292.6|292.4|12439
1616062060000|2021-03-18 10:07:40|292.5|292.4|292.6|292.5|292.6|292.5|292.5|292.4|43392
1616062090000|2021-03-18 10:08:10||292.4||292.4||292.4||292.4|0
1616062100000|2021-03-18 10:08:20|292.5||292.5||292.5||292.5||0
1616062120000|2021-03-18 10:08:40|292.6|292.5|292.6|292.5|292.7|292.6|292.6|292.5|29731
1616062130000|2021-03-18 10:08:50|292.7|292.6|292.7|292.6|292.8|292.7|292.7|292.5|10969
1616062140000|2021-03-18 10:09:00||292.5||292.5||292.5||292.5|0
1616062160000|2021-03-18 10:09:20|||||||||200
1616062180000|2021-03-18 10:09:40|292.6||292.7||292.7||292.6||0
1616062210000|2021-03-18 10:10:10|292.6||292.6||292.7||292.6||0
1616062250000|2021-03-18 10:10:50|292.5|292.4|292.6|292.5|292.6|292.5|292.5|292.4|7103
1616062260000|2021-03-18 10:11:00|||||||||268
1616062270000|2021-03-18 10:11:10||292.4||292.4||292.5||292.4|0
1616062280000|2021-03-18 10:11:20||292.5||292.5||292.5||292.5|0
1616062290000|2021-03-18 10:11:30|292.7|292.4|292.7|292.5|292.7|292.6|292.7|292.4|13045
1616062310000|2021-03-18 10:11:50||292.6||292.6||292.6||292.6|0
1616062350000|2021-03-18 10:12:30|292.8|292.7|292.8|292.6|292.8|292.7|292.8|292.6|2883
1616062360000|2021-03-18 10:12:40||292.7||292.7||292.7||292.6|0
1616062370000|2021-03-18 10:12:50||292.6||292.6||292.6||292.6|0
1616062380000|2021-03-18 10:13:00||292.7||292.6||292.7||292.6|0
1616062420000|2021-03-18 10:13:40||292.7||292.7||292.7||292.6|0
1616062450000|2021-03-18 10:14:10|||||||||3012
1616062480000|2021-03-18 10:14:40|||||||||1094
1616062500000|2021-03-18 10:15:00|292.9|292.8|293|292.9|293|292.9|292.9|292.8|6799
1616062510000|2021-03-18 10:15:10|||||||||222
1616062550000|2021-03-18 10:15:50|293.1|293|293.1|293|293.1|293|293.1|292.9|2323
1616062580000|2021-03-18 10:16:20|293.2||293.2||293.2||293.1||0
1616062590000|2021-03-18 10:16:30|293.1|293.1|293.4|293.2|293.4|293.2|293.1|293|11719
1616062600000|2021-03-18 10:16:40|293.3||293.3||293.4||293.3||0
1616062610000|2021-03-18 10:16:50|293.4||293.4||293.4||293.3||2500
1616062620000|2021-03-18 10:17:00|293.3|293.3|293.5|293.3|293.5|293.4|293.3|293.3|7654
1616062640000|2021-03-18 10:17:20|293.6|293.4|293.6|293.5|293.6|293.5|293.6|293.4|5030
1616062660000|2021-03-18 10:17:40|293.7||293.7||293.7||293.6||0
1616062680000|2021-03-18 10:18:00|293.6|293.4|293.6|293.4|293.6|293.4|293.6|293.4|4665
1616062700000|2021-03-18 10:18:20|293.5|293.5|293.6|293.4|293.6|293.5|293.5|293.4|6887
1616062710000|2021-03-18 10:18:30|293.7|293.5|293.7|293.5|293.7|293.5|293.7|293.5|0
1616062770000|2021-03-18 10:19:30||293.6||293.6||293.6||293.6|0
1616062800000|2021-03-18 10:20:00|293.6|293.5|293.7|293.5|293.7|293.5|293.6|293.5|2053
1616062840000|2021-03-18 10:20:40||293.6||293.6||293.6||293.6|0
1616062850000|2021-03-18 10:20:50|293.6|293.5|293.8|293.7|293.8|293.7|293.6|293.5|19915
1616062900000|2021-03-18 10:21:40|293.9|293.8|294|293.8|294|293.8|293.9|293.8|1138
1616062910000|2021-03-18 10:21:50|293.9|293.7|293.9|293.7|293.9|293.8|293.8|293.7|10218
1616062970000|2021-03-18 10:22:50||293.8||293.8||293.8||293.8|0
1616063010000|2021-03-18 10:23:30|293.8|293.7|293.7|293.6|293.8|293.7|293.7|293.6|4470
1616063020000|2021-03-18 10:23:40|293.8|293.7|293.8|293.7|293.8|293.7|293.7|293.7|2000
1616063030000|2021-03-18 10:23:50|293.9||293.8||293.9||293.8||0
1616063050000|2021-03-18 10:24:10|||||||||1000
1616063070000|2021-03-18 10:24:30|293.7|293.5|293.6|293.4|293.7|293.5|293.5|293.4|54517
1616063080000|2021-03-18 10:24:40|293.5|293.5|293.6|293.5|293.6|293.5|293.5|293.5|154
1616063100000|2021-03-18 10:25:00|293.5|293.4|293.5|293.4|293.5|293.4|293.5|293.4|2087
1616063110000|2021-03-18 10:25:10|293.6|293.5|293.5|293.3|293.7|293.6|293.5|293.3|14833
1616063130000|2021-03-18 10:25:30|293.4|293.4|293.5|293.4|293.5|293.4|293.4|293.3|3988
1616063170000|2021-03-18 10:26:10|293.6|293.5|293.6|293.4|293.6|293.5|293.6|293.4|10519
1616063180000|2021-03-18 10:26:20||293.5||293.5||293.5||293.5|6500
1616063200000|2021-03-18 10:26:40|293.7||293.7||293.7||293.7||0
1616063210000|2021-03-18 10:26:50|293.6||293.6||293.6||293.6||0
1616063250000|2021-03-18 10:27:30|293.7|293.6|293.7|293.5|293.7|293.6|293.7|293.5|0
1616063320000|2021-03-18 10:28:40|293.8|293.6|293.7|293.6|293.8|293.7|293.7|293.6|15499
1616063370000|2021-03-18 10:29:30|||||||||2940
1616063390000|2021-03-18 10:29:50|293.6|293.5|293.6|293.5|293.6|293.5|293.6|293.5|13829
1616063400000|2021-03-18 10:30:00|293.7|293.6|293.7|293.5|293.7|293.6|293.7|293.5|6466
1616063410000|2021-03-18 10:30:10||293.6||293.6||293.6||293.6|0
1616063450000|2021-03-18 10:30:50|||||||||481
1616063470000|2021-03-18 10:31:10|293.6|293.5|293.6|293.5|293.6|293.5|293.6|293.5|17808
1616063490000|2021-03-18 10:31:30|293.7|293.6|293.8|293.7|293.8|293.7|293.7|293.6|17831
1616063500000|2021-03-18 10:31:40|293.9|293.8|293.9|293.7|293.9|293.8|293.8|293.7|148
1616063520000|2021-03-18 10:32:00||293.8||293.8||293.8||293.8|0
1616063540000|2021-03-18 10:32:20||293.7||293.7||293.8||293.7|0
1616063550000|2021-03-18 10:32:30||293.8||293.8||293.8||293.7|0
1616063580000|2021-03-18 10:33:00|293.8|293.7|293.9|293.7|293.9|293.7|293.8|293.7|6900
1616063590000|2021-03-18 10:33:10|293.8|293.6|293.8|293.6|293.8|293.7|293.7|293.6|8532
1616063600000|2021-03-18 10:33:20||293.7||293.7||293.7||293.7|0
1616063640000|2021-03-18 10:34:00||293.6||293.6||293.6||293.6|1700
1616063760000|2021-03-18 10:36:00|293.9|293.7|293.8|293.7|294|293.8|293.8|293.7|39346
1616063770000|2021-03-18 10:36:10|293.7|293.6|293.8|293.7|293.8|293.7|293.7|293.6|504
1616063780000|2021-03-18 10:36:20|293.7|293.6|293.8|293.6|293.8|293.6|293.7|293.6|828
1616063790000|2021-03-18 10:36:30|293.9|293.7|293.8|293.7|294|293.8|293.8|293.7|35242
1616063800000|2021-03-18 10:36:40||293.6||293.6||293.6||293.6|0
1616063830000|2021-03-18 10:37:10|293.7|293.7|294|293.8|294|293.9|293.7|293.7|38027
1616063860000|2021-03-18 10:37:40||293.9||293.9||293.9||293.9|0
1616063870000|2021-03-18 10:37:50|293.9|293.8|294|293.9|294.1|293.9|293.9|293.8|31139
1616063880000|2021-03-18 10:38:00|293.9|293.8|293.9|293.8|293.9|293.8|293.9|293.8|11904
1616063900000|2021-03-18 10:38:20|294|293.9|294.2|294.1|294.3|294.1|293.9|293.8|18825
1616063940000|2021-03-18 10:39:00|294.1|293.8|293.9|293.8|294.1|293.9|293.8|293.7|71816
1616063950000|2021-03-18 10:39:10|293.8|293.7|293.7|293.6|293.8|293.7|293.7|293.6|28150
1616063960000|2021-03-18 10:39:20|293.8|293.7|293.7|293.6|293.9|293.7|293.7|293.6|4063
1616063970000|2021-03-18 10:39:30|||||||||12953
1616063980000|2021-03-18 10:39:40|293.6|293.5|293.6|293.5|293.7|293.5|293.6|293.5|8539
1616063990000|2021-03-18 10:39:50|293.5|293.4|293.6|293.5|293.6|293.5|293.5|293.4|2946
1616064000000|2021-03-18 10:40:00|293.7|293.6|293.8|293.6|293.8|293.7|293.7|293.6|5372
1616064010000|2021-03-18 10:40:10|293.9|293.7|293.9|293.7|293.9|293.8|293.9|293.7|3986
1616064040000|2021-03-18 10:40:40|294|293.8|293.9|293.8|294|293.9|293.9|293.8|3334
1616064050000|2021-03-18 10:40:50|293.8|293.7|293.8|293.7|293.8|293.7|293.8|293.7|364
1616064070000|2021-03-18 10:41:10|||||||||1098
1616064120000|2021-03-18 10:42:00|293.9|293.8|293.9|293.7|293.9|293.8|293.8|293.7|788
1616064140000|2021-03-18 10:42:20|293.8||293.8||293.8||293.8||0
1616064150000|2021-03-18 10:42:30|293.9|293.8|293.9|293.7|293.9|293.8|293.9|293.7|0
1616064200000|2021-03-18 10:43:20|294|293.8|293.9|293.8|294.1|293.9|293.9|293.7|67901
1616064250000|2021-03-18 10:44:10|294|293.9|293.9|293.8|294|293.9|293.9|293.8|16259
1616064290000|2021-03-18 10:44:50|294|293.9|294|293.9|294|293.9|293.9|293.9|9775
1616064320000|2021-03-18 10:45:20|293.9|293.8|293.9|293.8|294|293.9|293.9|293.8|14510
1616064350000|2021-03-18 10:45:50|294|293.9|294|293.9|294|293.9|293.9|293.8|4151
1616064410000|2021-03-18 10:46:50|294.1|294|294|293.9|294.2|294.1|294|293.8|59956
1616064420000|2021-03-18 10:47:00|294.1||294||294.1||294||16693
1616064440000|2021-03-18 10:47:20|294.1|294|294.1|294|294.1|294|294|293.9|19547
1616064470000|2021-03-18 10:47:50|294|293.7|293.9|293.7|294|293.9|293.8|293.7|92481
1616064480000|2021-03-18 10:48:00||293.8||293.7||293.8||293.7|2280
1616064490000|2021-03-18 10:48:10|294|293.8|293.9|293.7|294|293.8|293.8|293.7|15713
1616064500000|2021-03-18 10:48:20|294|293.8|294|293.8|294|293.9|293.9|293.8|3446
1616064510000|2021-03-18 10:48:30|293.9|293.7|293.9|293.8|294|293.8|293.9|293.7|9301
1616064520000|2021-03-18 10:48:40|293.8|293.7|293.8|293.7|293.9|293.8|293.7|293.6|30293
1616064530000|2021-03-18 10:48:50|293.7|293.6|293.7|293.6|293.8|293.6|293.7|293.6|4753
1616064540000|2021-03-18 10:49:00|293.6|293.5|293.6|293.5|293.6|293.5|293.6|293.4|11925
1616064550000|2021-03-18 10:49:10||293.4||293.5||293.5||293.4|8640
1616064560000|2021-03-18 10:49:20|293.7|293.6|293.8|293.7|293.8|293.7|293.7|293.6|15514
1616064570000|2021-03-18 10:49:30|293.9|293.8|293.9|293.8|293.9|293.8|293.9|293.8|1282
1616064580000|2021-03-18 10:49:40|294|293.9|294|293.9|294|293.9|293.9|293.8|2418
1616064640000|2021-03-18 10:50:40|294.1|294|294|293.9|294.1|294|294|293.9|21147
1616064650000|2021-03-18 10:50:50|294.1|294|294|293.9|294.1|294|294|293.9|12435
1616064760000|2021-03-18 10:52:40|294.1|294|294|293.9|294.1|294|294|293.9|12509
1616064810000|2021-03-18 10:53:30|||||||||500
1616064840000|2021-03-18 10:54:00|293.9|293.8|293.9|293.7|293.9|293.8|293.8|293.7|38159
1616064880000|2021-03-18 10:54:40|294|293.8|294|293.8|294|293.9|293.9|293.8|9018
1616064930000|2021-03-18 10:55:30||293.9||293.9||293.9||293.9|0
1616065020000|2021-03-18 10:57:00|||||||||170
1616065100000|2021-03-18 10:58:20|293.9|293.8|293.8|293.7|293.9|293.8|293.8|293.7|6908
1616065130000|2021-03-18 10:58:50|||||||||4487
1616065150000|2021-03-18 10:59:10|294|293.9|294|293.8|294|293.9|293.8|293.7|120765
1616065160000|2021-03-18 10:59:20||293.9||293.9||293.9||293.9|0
1616065250000|2021-03-18 11:00:50|294.1|294|294.1|294|294.2|294|294|293.9|7554
1616065260000|2021-03-18 11:01:00|294.2||294.2||294.2||294.2||0
1616065270000|2021-03-18 11:01:10|294.1||294.1||294.2||294.1||0
1616065290000|2021-03-18 11:01:30|294.2||294.1||294.2||294.1||0
1616065300000|2021-03-18 11:01:40|294|293.9|294|293.9|294.1|293.9|294|293.9|1259
1616065310000|2021-03-18 11:01:50|294.1|294|294|293.9|294.1|294|294|293.9|7868
1616065320000|2021-03-18 11:02:00||293.8||293.9||293.9||293.8|0
1616065330000|2021-03-18 11:02:10||293.8||293.9||293.9||293.8|0
1616065340000|2021-03-18 11:02:20|293.9|293.8|293.9|293.8|293.9|293.8|293.9|293.8|0
1616065360000|2021-03-18 11:02:40||293.7||293.7||293.7||293.7|0
1616065380000|2021-03-18 11:03:00|294|293.8|294|293.9|294|293.9|294|293.8|8411
1616065400000|2021-03-18 11:03:20|294.1|294|294.1|294|294.1|294|294.1|294|194
1616065420000|2021-03-18 11:03:40|294|293.9|294|293.9|294|293.9|294|293.9|10136
1616065460000|2021-03-18 11:04:20|293.9|293.8|293.9|293.8|293.9|293.8|293.9|293.8|16897
1616065470000|2021-03-18 11:04:30||293.7||293.7||293.7||293.7|0
1616065500000|2021-03-18 11:05:00||293.8||293.8||293.8||293.8|0
1616065530000|2021-03-18 11:05:30|294|293.9|294|293.9|294|293.9|294|293.9|2772
1616065560000|2021-03-18 11:06:00|293.9|293.8|293.9|293.8|294|293.9|293.9|293.8|2292
1616065580000|2021-03-18 11:06:20||293.7||293.7||293.8||293.7|0
1616065590000|2021-03-18 11:06:30||293.8||293.7||293.8||293.7|0
1616065600000|2021-03-18 11:06:40|293.8|293.8|293.9|293.8|293.9|293.8|293.8|293.8|2271
1616065630000|2021-03-18 11:07:10|293.8|293.7|293.8|293.7|293.8|293.7|293.8|293.7|766
1616065640000|2021-03-18 11:07:20||293.6||293.7||293.7||293.6|6806
1616065650000|2021-03-18 11:07:30|293.7|293.6|293.7|293.6|293.8|293.6|293.7|293.6|14968
1616065670000|2021-03-18 11:07:50|||||||||2850
1616065680000|2021-03-18 11:08:00|293.6|293.5|293.6|293.5|293.7|293.5|293.6|293.5|2433
1616065690000|2021-03-18 11:08:10|||||||||2000
1616065710000|2021-03-18 11:08:30|293.5|293.4|293.4|293.3|293.5|293.4|293.4|293.3|29949
1616065730000|2021-03-18 11:08:50|293.5||293.4||293.5||293.4||5548
1616065740000|2021-03-18 11:09:00||293.2||293.2||293.2||293.2|0
1616065750000|2021-03-18 11:09:10||293.3||293.3||293.3||293.3|0
1616065780000|2021-03-18 11:09:40|293.3|293.2|293.3|293.1|293.3|293.2|293.3|293.1|595
1616065810000|2021-03-18 11:10:10|293.2|293|293.2|293|293.2|293|293.2|293|325
1616065820000|2021-03-18 11:10:20|293.1|293.1|293.4|293.3|293.6|293.5|293.1|293|140252
1616065830000|2021-03-18 11:10:30|293.5|293.2|293.4|293.3|293.5|293.4|293.4|293.2|16868
1616065840000|2021-03-18 11:10:40|293.5|293.2|293.4|293.3|293.5|293.4|293.4|293.2|15413
1616065850000|2021-03-18 11:10:50|||||||||8270
1616065860000|2021-03-18 11:11:00||293.2||293.3||293.3||293.2|0
1616065900000|2021-03-18 11:11:40|293.3|293.2|293.2|293|293.3|293.2|293.1|293|8534
1616065920000|2021-03-18 11:12:00||293.1||293.1||293.1||293.1|0
1616065930000|2021-03-18 11:12:10||293||293||293||293|0
1616065960000|2021-03-18 11:12:40||293.1||293||293.1||293|6000
1616065970000|2021-03-18 11:12:50||293.1||293.1||293.1||293|500
1616065980000|2021-03-18 11:13:00|293.4|293.3|293.4|293.3|293.5|293.4|293.3|293.2|65531
1616066000000|2021-03-18 11:13:20|293.3|293.2|293.3|293.2|293.3|293.2|293.3|293.1|41621
1616066010000|2021-03-18 11:13:30|293.4|293.3|293.3|293.2|293.4|293.3|293.3|293.2|9623
1616066040000|2021-03-18 11:14:00|293.2|293.1|293.3|293.1|293.3|293.2|293.2|293.1|4065
1616066060000|2021-03-18 11:14:20|293.2||293.2||293.2||293.2||0
1616066110000|2021-03-18 11:15:10|293.1|293|293.1|293|293.1|293|293.1|293|0
1616066130000|2021-03-18 11:15:30|293.2|293.1|293.2|293|293.2|293.1|293.2|293|3905
1616066160000|2021-03-18 11:16:00|||||||||160
1616066190000|2021-03-18 11:16:30|293.1|292.9|293|292.9|293.1|292.9|293|292.8|3732
1616066200000|2021-03-18 11:16:40|292.9|292.8|292.9|292.8|292.9|292.8|292.9|292.8|2683
1616066230000|2021-03-18 11:17:10|293|292.9|293|292.8|293|292.9|293|292.8|4457
1616066240000|2021-03-18 11:17:20|292.9||292.9||292.9||292.9||0
1616066260000|2021-03-18 11:17:40|292.8|292.7|292.8|292.6|292.8|292.7|292.8|292.6|13794
1616066270000|2021-03-18 11:17:50|292.7||292.7||292.7||292.7||0
1616066280000|2021-03-18 11:18:00||292.5||292.6||292.6||292.5|0
1616066290000|2021-03-18 11:18:10|292.8|292.7|292.8|292.7|292.9|292.7|292.8|292.7|4231
1616066310000|2021-03-18 11:18:30|292.9|292.8|292.9|292.7|292.9|292.8|292.9|292.7|9349
1616066320000|2021-03-18 11:18:40|292.8||292.8||292.9||292.8||0
1616066390000|2021-03-18 11:19:50|292.7|292.6|292.8|292.6|292.8|292.6|292.7|292.6|5626
1616066400000|2021-03-18 11:20:00|292.7|292.5|292.7|292.6|292.7|292.6|292.7|292.5|0
1616066410000|2021-03-18 11:20:10||292.5||292.6||292.6||292.5|0
1616066460000|2021-03-18 11:21:00|292.6|292.5|292.7|292.5|292.7|292.5|292.6|292.5|942
1616066480000|2021-03-18 11:21:20|292.6|292.4|292.6|292.4|292.6|292.5|292.5|292.4|6562
1616066500000|2021-03-18 11:21:40|292.5|292.5|292.6|292.5|292.6|292.5|292.5|292.5|0
1616066540000|2021-03-18 11:22:20|292.5|292.4|292.6|292.4|292.6|292.5|292.5|292.4|5197
1616066550000|2021-03-18 11:22:30|292.5|292.5|292.6|292.5|292.6|292.5|292.5|292.4|6452
1616066560000|2021-03-18 11:22:40|292.5|292.4|292.5|292.4|292.6|292.4|292.5|292.4|0
1616066570000|2021-03-18 11:22:50|||||||||70
1616066580000|2021-03-18 11:23:00|||||||||5071
1616066610000|2021-03-18 11:23:30|||||||||69
1616066630000|2021-03-18 11:23:50|292.4|292.3|292.4|292.3|292.5|292.3|292.4|292.3|26681
1616066640000|2021-03-18 11:24:00|||||||||70
1616066660000|2021-03-18 11:24:20|||||||||71
1616066670000|2021-03-18 11:24:30|292.5|292.4|292.5|292.3|292.5|292.4|292.4|292.3|7673
1616066690000|2021-03-18 11:24:50|292.4||292.5||292.5||292.4||69
1616066700000|2021-03-18 11:25:00|292.4||292.4||292.4||292.4||0
1616066720000|2021-03-18 11:25:20|||||||||70
1616066750000|2021-03-18 11:25:50|||||||||84
1616066760000|2021-03-18 11:26:00|292.5|292.4|292.5|292.4|292.5|292.4|292.5|292.4|201
1616066790000|2021-03-18 11:26:30|||||||||71
1616066800000|2021-03-18 11:26:40|292.6|292.5|292.6|292.5|292.6|292.5|292.6|292.5|4914
1616066810000|2021-03-18 11:26:50|292.7|292.6|292.7|292.6|292.7|292.6|292.7|292.6|4918
1616066820000|2021-03-18 11:27:00|||||||||84
1616066860000|2021-03-18 11:27:40|292.6|292.5|292.6|292.5|292.6|292.5|292.6|292.5|3113
1616066880000|2021-03-18 11:28:00|292.5|292.4|292.6|292.4|292.6|292.4|292.5|292.4|1834
1616066970000|2021-03-18 11:29:30||292.5||292.5||292.5||292.5|0
1616066980000|2021-03-18 11:29:40||292.4||292.4||292.4||292.4|0
1616067000000|2021-03-18 11:30:00|292.5||292.6||292.6||292.5||0
1616067020000|2021-03-18 11:30:20|292.7|292.5|292.6|292.5|292.7|292.5|292.6|292.5|0
1616067120000|2021-03-18 11:32:00||292.4||292.4||292.4||292.4|0
1616067130000|2021-03-18 11:32:10||292.5||292.5||292.5||292.5|0
1616067230000|2021-03-18 11:33:50|292.5|292.4|292.6|292.4|292.6|292.5|292.5|292.4|10181
1616067240000|2021-03-18 11:34:00|292.5||292.5||292.5||292.5||0
1616067250000|2021-03-18 11:34:10|292.6|292.5|292.6|292.5|292.6|292.5|292.6|292.5|14012
1616067280000|2021-03-18 11:34:40|292.5|292.4|292.6|292.5|292.6|292.5|292.5|292.4|12745
1616067290000|2021-03-18 11:34:50|292.5|292.4|292.5|292.4|292.6|292.4|292.5|292.4|3197
1616067320000|2021-03-18 11:35:20|292.4|292.3|292.4|292.3|292.4|292.4|292.3|292.2|41887
1616067360000|2021-03-18 11:36:00|292.5|292.4|292.5|292.3|292.5|292.4|292.5|292.3|5407
1616067370000|2021-03-18 11:36:10|292.4||292.4||292.4||292.4||0
1616067400000|2021-03-18 11:36:40|292.3|292.2|292.2|292.1|292.3|292.2|292.2|292.1|4687
1616067410000|2021-03-18 11:36:50|||||||||5500
1616067440000|2021-03-18 11:37:20|292.3|292.2|292.3|292.2|292.3|292.2|292.3|292.2|1318
1616067450000|2021-03-18 11:37:30||292.1||292.2||292.2||292.1|0
1616067470000|2021-03-18 11:37:50|292.2|292.1|292.3|292.1|292.3|292.2|292.2|292.1|15830
1616067480000|2021-03-18 11:38:00||292.2||292.1||292.2||292.1|0
1616067490000|2021-03-18 11:38:10||292.2||292.2||292.2||292.2|0
1616067510000|2021-03-18 11:38:30||292.1||292.2||292.2||292.1|0
1616067540000|2021-03-18 11:39:00|292.4|292.3|293.1|292.9|293.1|292.9|292.4|292.3|154204
1616067550000|2021-03-18 11:39:10|293|293|293.1|293|293.1|293|293|293|0
1616067560000|2021-03-18 11:39:20|293|292.9|293.2|293|293.2|293|293|292.9|1354
1616067590000|2021-03-18 11:39:50|293.3|293.1|293.2|293.1|293.3|293.1|293.2|293.1|0
1616067600000|2021-03-18 11:40:00|293.1|293|293.1|292.9|293.2|293|293|292.9|6818
1616067610000|2021-03-18 11:40:10|293|293|293.1|293|293.1|293|293|292.9|13312
1616067620000|2021-03-18 11:40:20|293|292.9|293.1|293|293.1|293|293|292.9|3877
1616067630000|2021-03-18 11:40:30|293|292.9|293.1|292.9|293.1|293|293|292.9|6353
1616067640000|2021-03-18 11:40:40|293|293|293.1|292.9|293.1|293|293|292.9|3183
1616067650000|2021-03-18 11:40:50|293|293|293.1|292.9|293.1|293|293|292.9|6132
1616067660000|2021-03-18 11:41:00|293|293|293.1|292.9|293.1|293|293|292.9|3834
1616067670000|2021-03-18 11:41:10|293|293|293.1|292.9|293.1|293|293|292.9|4721
1616067680000|2021-03-18 11:41:20|293|293|293.1|292.9|293.1|293|293|292.9|5080
1616067690000|2021-03-18 11:41:30|293|293|293.1|293|293.1|293|293|292.9|8029
1616067700000|2021-03-18 11:41:40|293|292.9|293.1|292.9|293.1|292.9|293|292.9|411
1616067710000|2021-03-18 11:41:50||293||292.9||293||292.9|679
1616067730000|2021-03-18 11:42:10||293||293||293||293|0
1616067750000|2021-03-18 11:42:30|293|292.9|293.1|292.9|293.1|292.9|293|292.9|1002
1616067760000|2021-03-18 11:42:40|293|293|293.1|292.9|293.1|293|293|292.9|1411
1616067780000|2021-03-18 11:43:00||293||293||293||293|0
1616067790000|2021-03-18 11:43:10||292.9||292.9||292.9||292.9|183
1616067830000|2021-03-18 11:43:50|293|293|293.1|293|293.1|293|293|292.9|2806
1616067850000|2021-03-18 11:44:10|293.2|293.1|293.3|293.2|293.4|293.2|293.2|293.1|19366
1616067880000|2021-03-18 11:44:40|293.4||293.4||293.4||293.4||1244
1616067890000|2021-03-18 11:44:50|293.5|293.3|293.5|293.3|293.5|293.3|293.5|293.3|0
1616067900000|2021-03-18 11:45:00|293.4|293.2|293.4|293.2|293.4|293.2|293.3|293.2|1194
1616067930000|2021-03-18 11:45:30|293.3|293.1|293.3|293.1|293.3|293.2|293.3|293.1|8261
1616067940000|2021-03-18 11:45:40|293.2|293|293.2|293|293.2|293.1|293.2|293|8089
1616067950000|2021-03-18 11:45:50||293.1||293.1||293.1||293.1|0
1616067970000|2021-03-18 11:46:10||293||293||293||293|0
1616067990000|2021-03-18 11:46:30||293.1||293.1||293.1||293|0
1616068000000|2021-03-18 11:46:40||293||293||293.1||293|0
1616068040000|2021-03-18 11:47:20|293.1|293.1|293.2|293.1|293.2|293.1|293.1|293.1|8999
1616068080000|2021-03-18 11:48:00|||||||||498
1616068090000|2021-03-18 11:48:10|293.1|293|293.1|292.9|293.1|293|293.1|292.9|2667
1616068100000|2021-03-18 11:48:20|293|293|293|292.9|293.1|293|293|292.9|3058
1616068110000|2021-03-18 11:48:30|293.1|293|293|292.9|293.1|293|293|292.9|5041
1616068130000|2021-03-18 11:48:50||292.8||292.8||292.8||292.8|0
1616068170000|2021-03-18 11:49:30|292.9|292.7|292.8|292.7|292.9|292.8|292.8|292.7|3594
1616068180000|2021-03-18 11:49:40|292.9|292.8|292.9|292.8|292.9|292.8|292.9|292.8|195
1616068200000|2021-03-18 11:50:00|292.8|292.7|292.8|292.7|292.9|292.7|292.8|292.7|9063
1616068210000|2021-03-18 11:50:10|292.9|292.8|292.9|292.8|292.9|292.8|292.9|292.8|1240
1616068230000|2021-03-18 11:50:30|293|292.9|293|292.9|293|292.9|293|292.8|0
1616068260000|2021-03-18 11:51:00|292.9|292.8|293|292.8|293|292.8|292.9|292.8|1659
1616068310000|2021-03-18 11:51:50|292.9||293||293||292.9||0
1616068330000|2021-03-18 11:52:10||292.9||292.9||292.9||292.9|0
1616068340000|2021-03-18 11:52:20|293.1|292.8|293|292.8|293.1|292.8|293|292.8|7066
1616068350000|2021-03-18 11:52:30|292.9|292.7|292.9|292.7|292.9|292.7|292.9|292.7|0
1616068370000|2021-03-18 11:52:50||292.8||292.7||292.8||292.7|0
1616068380000|2021-03-18 11:53:00||292.8||292.8||292.8||292.8|0
1616068390000|2021-03-18 11:53:10|292.8|292.7|292.8|292.7|292.9|292.7|292.8|292.6|10278
1616068410000|2021-03-18 11:53:30|292.9|292.8|292.9|292.8|292.9|292.8|292.9|292.8|335
1616068450000|2021-03-18 11:54:10|293|292.9|293.1|292.9|293.1|292.9|293|292.9|1496
1616068460000|2021-03-18 11:54:20|293.2|293|293.2|293|293.2|293|293.2|292.9|0
1616068480000|2021-03-18 11:54:40||293.1||293.1||293.1||293.1|0
1616068490000|2021-03-18 11:54:50|293.3||293.3||293.3||293.3||5426
1616068510000|2021-03-18 11:55:10|293.2|293.2|293.2|293.1|293.2|293.2|293.2|293|5272
1616068520000|2021-03-18 11:55:20||293||293||293.1||293|0
1616068530000|2021-03-18 11:55:30|293.1|293.1|293.1|293|293.2|293.1|293.1|293|1151
1616068540000|2021-03-18 11:55:40||292.9||292.9||292.9||292.9|0
1616068560000|2021-03-18 11:56:00|293|293|293|292.9|293|293|293|292.8|10245
1616068590000|2021-03-18 11:56:30||292.8||292.8||292.8||292.8|0
1616068600000|2021-03-18 11:56:40|293.1|292.9|293.1|292.9|293.1|293|293.1|292.9|1448
1616068660000|2021-03-18 11:57:40|293|293|293.1|293|293.1|293|293|293|4424
1616068670000|2021-03-18 11:57:50|293|292.9|293.1|292.9|293.1|292.9|293|292.9|1161
1616068790000|2021-03-18 11:59:50|293||293||293||293||0
1616068810000|2021-03-18 12:00:10|293.1||293||293.1||293||4341
1616068820000|2021-03-18 12:00:20|292.9|292.7|292.9|292.7|292.9|292.7|292.8|292.7|25417
1616068860000|2021-03-18 12:01:00|292.8|292.6|292.8|292.6|292.8|292.6|292.8|292.6|11876
1616068870000|2021-03-18 12:01:10||292.7||292.6||292.7||292.6|0
1616068880000|2021-03-18 12:01:20|292.7|292.7|292.8|292.6|292.8|292.7|292.7|292.6|1449
1616068920000|2021-03-18 12:02:00||292.7||292.7||292.7||292.7|0
1616068930000|2021-03-18 12:02:10|292.7|292.6|292.7|292.6|292.7|292.6|292.7|292.6|2298
1616068950000|2021-03-18 12:02:30|292.9|292.8|292.9|292.8|292.9|292.8|292.9|292.8|22795
1616068960000|2021-03-18 12:02:40|292.8|292.7|292.8|292.6|292.8|292.7|292.8|292.6|7655
1616069000000|2021-03-18 12:03:20|292.7|292.7|292.8|292.6|292.8|292.7|292.7|292.6|3000
1616069020000|2021-03-18 12:03:40|292.7|292.5|292.7|292.6|292.7|292.6|292.6|292.5|4618
1616069090000|2021-03-18 12:04:50|292.6|292.5|292.6|292.5|292.7|292.5|292.6|292.5|277
1616069110000|2021-03-18 12:05:10|292.7|292.6|292.7|292.6|292.7|292.6|292.7|292.6|7897
1616069120000|2021-03-18 12:05:20|292.6|292.5|292.7|292.5|292.7|292.5|292.6|292.5|419
1616069170000|2021-03-18 12:06:10|292.6||292.6||292.6||292.6||0
1616069200000|2021-03-18 12:06:40|292.7|292.6|292.7|292.5|292.7|292.6|292.6|292.5|4499
1616069240000|2021-03-18 12:07:20||292.6||292.6||292.6||292.6|0
1616069250000|2021-03-18 12:07:30|292.8|292.7|292.9|292.8|292.9|292.8|292.8|292.7|5787
1616069280000|2021-03-18 12:08:00|292.8|292.7|292.9|292.8|292.9|292.8|292.8|292.7|588
1616069290000|2021-03-18 12:08:10|292.8|292.7|292.9|292.7|292.9|292.7|292.8|292.7|326
1616069300000|2021-03-18 12:08:20|292.8|292.6|292.8|292.6|292.8|292.7|292.7|292.6|12757
1616069330000|2021-03-18 12:08:50|292.7|292.7|292.6|292.5|292.8|292.7|292.6|292.5|15032
1616069340000|2021-03-18 12:09:00|292.5|292.4|292.6|292.4|292.6|292.5|292.5|292.4|4000
1616069350000|2021-03-18 12:09:10|292.5|292.5|292.6|292.5|292.6|292.5|292.5|292.4|14494
1616069360000|2021-03-18 12:09:20||292.4||292.5||292.5||292.4|0
1616069370000|2021-03-18 12:09:30|292.5|292.4|292.5|292.3|292.5|292.4|292.4|292.3|14152
1616069380000|2021-03-18 12:09:40|292.4||292.4||292.4||292.4||0
1616069390000|2021-03-18 12:09:50|292.5|292.4|292.4|292.3|292.5|292.4|292.4|292.3|6597
1616069400000|2021-03-18 12:10:00|292.5|292.4|292.5|292.4|292.5|292.4|292.4|292.3|18086
1616069410000|2021-03-18 12:10:10|||||||||3285
1616069430000|2021-03-18 12:10:30|292.4|292.2|292.2|292|292.4|292.3|292.1|292|83344
1616069440000|2021-03-18 12:10:40|292.1|292.1|292.1|292|292.2|292.1|292.1|292|16425
1616069450000|2021-03-18 12:10:50|292.2|292.1|292|291.8|292.2|292.1|291.9|291.7|210430
1616069460000|2021-03-18 12:11:00|291.9|291.7|291.9|291.8|292|291.9|291.8|291.7|4966
1616069470000|2021-03-18 12:11:10|291.8|291.7|291.9|291.8|291.9|291.8|291.8|291.7|11800
1616069480000|2021-03-18 12:11:20|291.8|291.7|291.8|291.6|291.9|291.7|291.7|291.6|9261
1616069490000|2021-03-18 12:11:30|291.7|291.7|291.8|291.6|291.8|291.7|291.7|291.6|7000
1616069500000|2021-03-18 12:11:40|291.7|291.7|291.7|291.6|291.8|291.7|291.7|291.6|3850
1616069510000|2021-03-18 12:11:50|291.6|291.5|291.5|291.4|291.7|291.5|291.5|291.4|14774
1616069520000|2021-03-18 12:12:00|291.6|291.5|291.6|291.4|291.6|291.5|291.6|291.4|19669
1616069530000|2021-03-18 12:12:10|291.7|291.5|291.7|291.6|291.7|291.6|291.7|291.5|5141
1616069540000|2021-03-18 12:12:20|292|291.7|292.1|291.9|292.2|292|291.9|291.7|93198
1616069550000|2021-03-18 12:12:30|292||292||292||292||0
1616069560000|2021-03-18 12:12:40|291.9|291.8|292|291.9|292|291.9|291.9|291.8|4641
1616069570000|2021-03-18 12:12:50|291.9|291.8|291.8|291.6|291.9|291.8|291.8|291.6|8285
1616069580000|2021-03-18 12:13:00|291.7|291.5|291.8|291.7|291.8|291.7|291.7|291.5|1227
1616069590000|2021-03-18 12:13:10|291.7|291.6|291.8|291.6|291.8|291.6|291.7|291.6|0
1616069610000|2021-03-18 12:13:30||291.7||291.7||291.7||291.7|1370
1616069620000|2021-03-18 12:13:40|||||||||1537
1616069640000|2021-03-18 12:14:00|291.9|291.8|291.9|291.7|291.9|291.8|291.9|291.7|3664
1616069650000|2021-03-18 12:14:10|292|291.8|291.9|291.8|292|291.9|291.9|291.7|12814
1616069670000|2021-03-18 12:14:30|292||291.9||292||291.9||11600
1616069680000|2021-03-18 12:14:40|291.8|291.7|291.9|291.8|291.9|291.8|291.8|291.7|4710
1616069700000|2021-03-18 12:15:00|291.8|291.7|291.8|291.6|291.8|291.7|291.8|291.6|11363
1616069720000|2021-03-18 12:15:20|291.7||291.8||291.8||291.7||0
1616069760000|2021-03-18 12:16:00|291.7||291.7||291.7||291.7||0
1616069810000|2021-03-18 12:16:50|291.6|291.5|291.6|291.5|291.6|291.5|291.6|291.5|698
1616069840000|2021-03-18 12:17:20|291.5|291.4|291.5|291.4|291.5|291.4|291.5|291.3|3551
1616069850000|2021-03-18 12:17:30|291.4|291.3|291.4|291.3|291.4|291.3|291.4|291.3|0
1616069860000|2021-03-18 12:17:40|291.5|291.4|291.5|291.3|291.5|291.4|291.5|291.3|6960
1616069870000|2021-03-18 12:17:50||291.4||291.4||291.4||291.4|0
1616069890000|2021-03-18 12:18:10|||||||||4486
1616069910000|2021-03-18 12:18:30|291.4|291.3|291.5|291.3|291.5|291.3|291.4|291.3|2000
1616069940000|2021-03-18 12:19:00||291.4||291.4||291.4||291.4|0
1616069950000|2021-03-18 12:19:10|291.6|291.5|291.6|291.4|291.6|291.5|291.5|291.4|37246
1616069970000|2021-03-18 12:19:30||291.5||291.4||291.5||291.4|0
1616069980000|2021-03-18 12:19:40|291.5||291.5||291.5||291.5||4955
1616070000000|2021-03-18 12:20:00|291.6||291.6||291.6||291.6||0
1616070010000|2021-03-18 12:20:10|291.5|291.3|291.5|291.3|291.5|291.4|291.5|291.3|11117
1616070020000|2021-03-18 12:20:20||291.4||291.3||291.4||291.3|0
1616070030000|2021-03-18 12:20:30|291.4||291.4||291.4||291.4||0
1616070050000|2021-03-18 12:20:50|291.3|291.2|291.4|291.3|291.4|291.3|291.3|291.2|11681
1616070060000|2021-03-18 12:21:00|291.3|291.2|291.3|291.2|291.3|291.3|291.3|291.2|1127
1616070130000|2021-03-18 12:22:10|291.2|291.1|291.2|291.1|291.2|291.1|291.2|291.1|33557
1616070140000|2021-03-18 12:22:20||291||291||291||291|0
1616070150000|2021-03-18 12:22:30|291.1|291.1|291.2|291.1|291.2|291.1|291.1|291.1|802
1616070160000|2021-03-18 12:22:40|291.3|291.2|291.2|291.1|291.3|291.2|291.2|291.1|12654
1616070190000|2021-03-18 12:23:10|291.1|291|291.2|291|291.2|291|291.1|291|658
1616070200000|2021-03-18 12:23:20|291.1|290.9|291|290.8|291.1|290.9|291|290.8|6735
1616070210000|2021-03-18 12:23:30|290.9||290.9||290.9||290.9||0
1616070220000|2021-03-18 12:23:40|||||||||4857
1616070240000|2021-03-18 12:24:00|291|290.9|291|290.8|291|290.9|290.9|290.8|9362
1616070270000|2021-03-18 12:24:30||290.9||290.9||290.9||290.9|0
1616070290000|2021-03-18 12:24:50|290.9|290.8|290.9|290.8|291|290.8|290.9|290.8|18890
1616070300000|2021-03-18 12:25:00|291||290.9||291||290.9||9544
1616070310000|2021-03-18 12:25:10|||||||||4364
1616070320000|2021-03-18 12:25:20|||||||||9958
1616070370000|2021-03-18 12:26:10||290.7||290.7||290.7||290.7|0
1616070380000|2021-03-18 12:26:20||290.8||290.8||290.8||290.8|0
1616070400000|2021-03-18 12:26:40|290.8|290.7|290.8|290.7|290.8|290.7|290.8|290.7|875
1616070420000|2021-03-18 12:27:00|290.7|290.6|290.7|290.6|290.7|290.6|290.7|290.6|2949
1616070450000|2021-03-18 12:27:30|290.6|290.5|290.6|290.5|290.6|290.5|290.6|290.5|2860
1616070460000|2021-03-18 12:27:40|290.5|290.4|290.6|290.4|290.6|290.5|290.5|290.4|10000
1616070470000|2021-03-18 12:27:50|290.5||290.6||290.6||290.5||0
1616070480000|2021-03-18 12:28:00|290.7|290.5|290.5|290.3|290.7|290.5|290.5|290.3|27142
1616070560000|2021-03-18 12:29:20|290.4|290.2|290.4|290.3|290.4|290.3|290.3|290.2|4330
1616070580000|2021-03-18 12:29:40|290.3|290.2|290.4|290.2|290.4|290.3|290.3|290.2|2029
1616070590000|2021-03-18 12:29:50|290.5|290.3|290.4|290.3|290.5|290.3|290.4|290.3|12285
1616070640000|2021-03-18 12:30:40|290.3|290.2|290.5|290.4|290.5|290.4|290.3|290.1|22633
1616070650000|2021-03-18 12:30:50|290.4|290.3|290.5|290.3|290.5|290.3|290.4|290.3|11000
1616070660000|2021-03-18 12:31:00|290.4|290.4|290.3|290.2|290.4|290.4|290.3|290.2|11435
1616070670000|2021-03-18 12:31:10|290.2|290.1|290.2|290.1|290.3|290.1|290.2|290.1|13377
1616070680000|2021-03-18 12:31:20|290.3||290.3||290.3||290.3||4915
1616070700000|2021-03-18 12:31:40|290.2||290.2||290.2||290.2||331
1616070710000|2021-03-18 12:31:50|290.1|290|290.2|290.1|290.2|290.1|290.1|290|10000
1616070720000|2021-03-18 12:32:00|290.3||290.2||290.3||290.2||3783
1616070750000|2021-03-18 12:32:30|290.3|290.2|290.3|290.2|290.3|290.2|290.3|290.2|10176
1616070780000|2021-03-18 12:33:00|||||||||500
1616070790000|2021-03-18 12:33:10|290.4|290.3|290.3|290.2|290.4|290.3|290.3|290.2|15718
1616070800000|2021-03-18 12:33:20|290.4|290.3|290.3|290.2|290.4|290.3|290.3|290.2|2257
1616070820000|2021-03-18 12:33:40|||||||||500
1616070840000|2021-03-18 12:34:00|290.2|290.1|290.1|290|290.3|290.2|290.1|290|14400
1616070850000|2021-03-18 12:34:10|290.2|290.1|290.3|290.1|290.4|290.2|290.2|290|17562
1616070860000|2021-03-18 12:34:20|290.2|290|290.2|290|290.2|290.1|290.1|290|4609
1616070870000|2021-03-18 12:34:30|290.3|290.1|290.2|290.1|290.3|290.1|290.1|290|13697
1616070910000|2021-03-18 12:35:10|290.3|290.2|290.3|290.2|290.3|290.2|290.3|290.2|2000
1616070920000|2021-03-18 12:35:20|290.4|290.3|290.5|290.4|290.6|290.5|290.4|290.3|40959
1616070930000|2021-03-18 12:35:30|290.4|290.3|290.5|290.3|290.5|290.3|290.4|290.3|23358
1616070980000|2021-03-18 12:36:20|290.4|290.2|290.4|290.2|290.4|290.3|290.3|290.2|7287
1616070990000|2021-03-18 12:36:30|290.5|290.3|290.5|290.3|290.5|290.3|290.5|290.3|1453
1616071000000|2021-03-18 12:36:40|290.4|290.4|290.4|290.2|290.4|290.4|290.4|290.2|413
1616071020000|2021-03-18 12:37:00||290.3||290.3||290.3||290.3|0
1616071040000|2021-03-18 12:37:20|290.3|290.2|290.4|290.2|290.4|290.2|290.3|290.2|4645
1616071050000|2021-03-18 12:37:30|290.3||290.3||290.3||290.3||0
1616071060000|2021-03-18 12:37:40|290.4|290.3|290.3|290.1|290.5|290.3|290.3|290.1|50599
1616071070000|2021-03-18 12:37:50|290.2|290.2|290.2|290|290.3|290.2|290.1|290|24337
1616071080000|2021-03-18 12:38:00|290.1|290.1|290.3|290.2|290.3|290.2|290.1|290.1|14756
1616071110000|2021-03-18 12:38:30|290.4|290.3|290.3|290.2|290.4|290.3|290.3|290.2|15145
1616071120000|2021-03-18 12:38:40|||||||||300
1616071130000|2021-03-18 12:38:50|||||||||13
1616071140000|2021-03-18 12:39:00|290.2|290.1|290.2|290|290.2|290.1|290.2|290|19659
1616071150000|2021-03-18 12:39:10|290.3|290.1|290.3|290.2|290.3|290.2|290.3|290.1|2556
1616071160000|2021-03-18 12:39:20|290.2|290.1|290.2|290.1|290.3|290.2|290.2|290.1|2503
1616071170000|2021-03-18 12:39:30|290.3|290.2|290.3|290.2|290.3|290.2|290.2|290.1|4251
1616071190000|2021-03-18 12:39:50|||||||||8
1616071200000|2021-03-18 12:40:00|290.4|290.3|290.4|290.3|290.4|290.3|290.3|290.2|1193
1616071220000|2021-03-18 12:40:20|||||||||9
1616071250000|2021-03-18 12:40:50|290.5|290.4|290.8|290.7|290.8|290.7|290.5|290.4|32315
1616071260000|2021-03-18 12:41:00|290.7|290.6|290.6|290.5|290.7|290.6|290.5|290.4|2755
1616071280000|2021-03-18 12:41:20|||||||||9
1616071290000|2021-03-18 12:41:30|||||||||8
1616071300000|2021-03-18 12:41:40|||||||||1000
1616071310000|2021-03-18 12:41:50|290.7|290.6|290.7|290.6|290.7|290.6|290.7|290.5|8
1616071340000|2021-03-18 12:42:20|290.8|290.7|290.8|290.7|290.9|290.7|290.8|290.7|8
1616071350000|2021-03-18 12:42:30|290.9||290.8||290.9||290.8||9
1616071380000|2021-03-18 12:43:00|||||||||10
1616071390000|2021-03-18 12:43:10|290.7|290.6|290.7|290.6|290.7|290.6|290.6|290.5|2467
1616071400000|2021-03-18 12:43:20|290.6|290.5|290.6|290.5|290.7|290.6|290.6|290.5|12854
1616071410000|2021-03-18 12:43:30|290.5|290.4|290.6|290.5|290.6|290.5|290.5|290.4|3671
1616071420000|2021-03-18 12:43:40|290.7||290.7||290.7||290.7||0
1616071430000|2021-03-18 12:43:50||290.6||290.6||290.6||290.6|0
1616071440000|2021-03-18 12:44:00|290.8||290.8||290.8||290.8||0
1616071460000|2021-03-18 12:44:20|290.7|290.5|290.7|290.6|290.7|290.6|290.7|290.5|1000
1616071500000|2021-03-18 12:45:00|290.6|290.5|290.7|290.6|290.7|290.6|290.6|290.5|4259
1616071580000|2021-03-18 12:46:20||290.5||290.6||290.6||290.5|26
1616071680000|2021-03-18 12:48:00|290.8|290.7|290.8|290.7|290.8|290.7|290.8|290.7|6418
1616071690000|2021-03-18 12:48:10|290.9|290.8|290.8|290.7|290.9|290.8|290.8|290.7|0
1616071710000|2021-03-18 12:48:30|290.7|290.6|290.7|290.6|290.7|290.6|290.7|290.6|6154
1616071730000|2021-03-18 12:48:50|290.8|290.7|290.8|290.6|290.8|290.7|290.8|290.6|11543
1616071850000|2021-03-18 12:50:50||290.7||290.6||290.7||290.6|17000
1616071860000|2021-03-18 12:51:00|290.7|290.7|290.8|290.7|290.8|290.7|290.7|290.6|4389
1616071930000|2021-03-18 12:52:10|290.7|290.6|290.8|290.7|290.8|290.7|290.7|290.6|17447
1616071950000|2021-03-18 12:52:30|290.9|290.8|290.9|290.8|290.9|290.8|290.9|290.8|7916
1616071960000|2021-03-18 12:52:40|291|290.9|291.1|291|291.1|291|291|290.9|7256
1616072000000|2021-03-18 12:53:20|291.2|291.1|291.3|291.2|291.3|291.2|291.2|291|57754
1616072040000|2021-03-18 12:54:00|291.2|291.1|291.3|291.1|291.3|291.2|291.2|291|18358
1616072080000|2021-03-18 12:54:40|291.2|291|291.2|291|291.2|291.1|291.2|291|11101
1616072090000|2021-03-18 12:54:50|291.1|290.9|291.1|290.9|291.1|291|291.1|290.9|0
1616072130000|2021-03-18 12:55:30|291|291|291|290.9|291|291|291|290.9|1309
1616072140000|2021-03-18 12:55:40||290.8||290.8||290.8||290.8|0
1616072150000|2021-03-18 12:55:50||290.9||290.9||290.9||290.9|7698
1616072280000|2021-03-18 12:58:00|291.1|291|291.1|291|291.1|291|291.1|291|12558
1616072300000|2021-03-18 12:58:20|291.2|291.1|291.2|291.1|291.2|291.1|291.2|291|3484
1616072350000|2021-03-18 12:59:10|291.1|291|291.2|291.1|291.2|291.1|291.1|291|2498
1616072360000|2021-03-18 12:59:20|291.3|291.2|291.2|291.1|291.3|291.2|291.2|291.1|6468
1616072370000|2021-03-18 12:59:30|291.1|291|291.1|291|291.1|291|291.1|291|323
1616072440000|2021-03-18 13:00:40|291.2|291.1|291.2|291|291.2|291.1|291.1|291|2794
1616072460000|2021-03-18 13:01:00|291.1||291.1||291.1||291.1||0
1616072470000|2021-03-18 13:01:10|291|290.9|291.1|290.9|291.1|290.9|291|290.9|1775
1616072520000|2021-03-18 13:02:00||291||291||291||291|0
1616072550000|2021-03-18 13:02:30|291|290.9|291|290.9|291.1|290.9|291|290.9|0
1616072560000|2021-03-18 13:02:40|291.1|291|291.1|290.9|291.1|291|291.1|290.9|3785
1616072640000|2021-03-18 13:04:00|291.2|291|291.2|291.1|291.2|291.1|291.2|291|6552
1616072650000|2021-03-18 13:04:10|291.1|291|291.1|290.9|291.1|291.1|291|290.9|48518
1616072690000|2021-03-18 13:04:50|291|290.8|290.9|290.7|291|290.8|290.8|290.7|7351
1616072720000|2021-03-18 13:05:20||290.8||290.7||290.8||290.7|0
1616072760000|2021-03-18 13:06:00|291|290.8|291|290.8|291|290.9|291|290.8|961
1616072770000|2021-03-18 13:06:10|290.9|290.7|290.8|290.7|290.9|290.7|290.8|290.7|2372
1616072790000|2021-03-18 13:06:30|290.9|290.8|290.9|290.8|290.9|290.8|290.9|290.8|8043
1616072810000|2021-03-18 13:06:50|291|290.9|291|290.8|291|290.9|291|290.8|7757
1616072840000|2021-03-18 13:07:20|290.9|290.9|291.1|291|291.1|291|290.9|290.9|12172
1616072870000|2021-03-18 13:07:50|291.2|291.1|291.2|291|291.2|291.1|291.2|291|3091
1616072880000|2021-03-18 13:08:00||291.1||291||291.1||291|0
1616072900000|2021-03-18 13:08:20|291.1|291.1|291.2|291.1|291.2|291.1|291.1|291|5942
1616072910000|2021-03-18 13:08:30|291.3|291.2|291.3|291.2|291.3|291.2|291.3|291.2|2138
1616072920000|2021-03-18 13:08:40|291.4|291.3|291.4|291.3|291.4|291.3|291.4|291.3|4008
1616072930000|2021-03-18 13:08:50|291.5||291.5||291.5||291.4||0
1616072940000|2021-03-18 13:09:00|291.4|291.2|291.4|291.2|291.4|291.2|291.4|291.2|1843
1616072950000|2021-03-18 13:09:10|291.3||291.3||291.3||291.3||0
1616072960000|2021-03-18 13:09:20|291.2|291.1|291.3|291.1|291.3|291.2|291.2|291.1|82
1616072970000|2021-03-18 13:09:30||291.2||291.2||291.2||291.2|0
1616072990000|2021-03-18 13:09:50||291.1||291.1||291.2||291.1|1662
1616073010000|2021-03-18 13:10:10|291.4|291.2|291.4|291.3|291.4|291.3|291.4|291.2|2304
1616073050000|2021-03-18 13:10:50|291.5|291.4|291.4|291.3|291.5|291.4|291.4|291.2|37500
1616073070000|2021-03-18 13:11:10|291.3|291.2|291.3|291.2|291.3|291.2|291.3|291.1|4696
1616073080000|2021-03-18 13:11:20|291.4|291.1|291.3|291.1|291.4|291.1|291.3|291.1|11360
1616073110000|2021-03-18 13:11:50|291.2|291|291|290.9|291.2|291|291|290.9|16498
1616073120000|2021-03-18 13:12:00|291.1||291||291.1||291||19568
1616073130000|2021-03-18 13:12:10||290.8||290.8||290.8||290.8|0
1616073140000|2021-03-18 13:12:20||290.9||290.9||290.9||290.9|0
1616073300000|2021-03-18 13:15:00|290.9|290.8|291|290.8|291|290.8|290.9|290.8|5988
1616073310000|2021-03-18 13:15:10|290.9||290.9||291||290.9||0
1616073340000|2021-03-18 13:15:40|291||291||291||291||15595
1616073350000|2021-03-18 13:15:50|290.9||290.9||290.9||290.9||0
1616073360000|2021-03-18 13:16:00|291|290.9|291|290.9|291|290.9|291|290.9|4458
1616073410000|2021-03-18 13:16:50|291.1|291|291.2|291.1|291.3|291.2|291.1|291|86792
1616073420000|2021-03-18 13:17:00|291.1|291|291.1|291|291.2|291.1|291.1|290.9|20769
1616073450000|2021-03-18 13:17:30|291.2|291.1|291.2|291|291.2|291.1|291.2|291|1735
1616073460000|2021-03-18 13:17:40||291.1||291.1||291.1||291.1|0
1616073470000|2021-03-18 13:17:50|291.3|291.2|291.3|291.1|291.3|291.2|291.3|291.1|640
1616073480000|2021-03-18 13:18:00|291.2|291|291.2|291|291.2|291.1|291.1|291|7063
1616073490000|2021-03-18 13:18:10|291.3|291.2|291.2|291|291.3|291.2|291.2|291|25000
1616073500000|2021-03-18 13:18:20|291.1|290.9|291.1|290.9|291.1|291|291|290.9|18922
1616073530000|2021-03-18 13:18:50|291.2|291|291.2|291|291.2|291|291.2|291|0
1616073540000|2021-03-18 13:19:00||291.1||291.1||291.1||291.1|0
1616073550000|2021-03-18 13:19:10||291||291||291||291|0
1616073560000|2021-03-18 13:19:20||291.1||291.1||291.1||291.1|0
1616073570000|2021-03-18 13:19:30|291.3|291.2|291.2|291|291.3|291.2|291.1|291|12500
1616073590000|2021-03-18 13:19:50|291.1|291.1|291.2|291.1|291.2|291.1|291.1|291|3800
1616073610000|2021-03-18 13:20:10|291.3||291.3||291.3||291.3||0
1616073640000|2021-03-18 13:20:40|291.4|291.2|291.4|291.2|291.4|291.2|291.4|291.2|0
1616073670000|2021-03-18 13:21:10|291.5|291.3|291.5|291.3|291.5|291.3|291.5|291.3|0
1616073680000|2021-03-18 13:21:20|291.4||291.4||291.4||291.4||0
1616073710000|2021-03-18 13:21:50|291.3|291.2|291.4|291.2|291.4|291.3|291.3|291.2|7609
1616073760000|2021-03-18 13:22:40|291.5|291.4|291.2|291|291.5|291.4|291.2|291|82923
1616073770000|2021-03-18 13:22:50||291.1||291.1||291.1||291.1|0
1616073780000|2021-03-18 13:23:00|291.1|291|291.2|291|291.2|291|291.1|291|10140
1616073800000|2021-03-18 13:23:20||291.1||291.1||291.1||291.1|0
1616073880000|2021-03-18 13:24:40|291.3|291.2|291.3|291.2|291.3|291.2|291.3|291.2|4486
1616073890000|2021-03-18 13:24:50|291.4|291.3|291.4|291.3|291.4|291.3|291.4|291.3|2838
1616073910000|2021-03-18 13:25:10|291.5|291.4|291.6|291.4|291.6|291.4|291.5|291.4|1447
1616073920000|2021-03-18 13:25:20|291.5||291.5||291.5||291.5||5000
1616073930000|2021-03-18 13:25:30|291.6||291.5||291.6||291.5||8023
1616073940000|2021-03-18 13:25:40|291.4|291.3|291.5|291.3|291.5|291.3|291.4|291.2|41677
1616073960000|2021-03-18 13:26:00|291.4||291.4||291.5||291.4||0
1616074070000|2021-03-18 13:27:50|291.5|291.4|291.4|291.3|291.5|291.4|291.4|291.3|12380
1616074100000|2021-03-18 13:28:20|291.3|291.2|291.4|291.2|291.4|291.3|291.3|291.2|618
1616074170000|2021-03-18 13:29:30||291.3||291.3||291.3||291.2|2569
1616074180000|2021-03-18 13:29:40|291.3|291.2|291.3|291.2|291.3|291.2|291.3|291.2|630
1616074190000|2021-03-18 13:29:50|291.4||291.3||291.4||291.3||0
1616074200000|2021-03-18 13:30:00|291.4||291.3||291.4||291.3||2154
1616074210000|2021-03-18 13:30:10|291.4|291.3|291.4|291.2|291.4|291.3|291.3|291.2|553
1616074220000|2021-03-18 13:30:20||291.3||291.2||291.3||291.2|0
1616074240000|2021-03-18 13:30:40||291.3||291.3||291.3||291.3|0
1616074270000|2021-03-18 13:31:10|291.5|291.4|291.5|291.4|291.7|291.5|291.5|291.4|13391
1616074280000|2021-03-18 13:31:20|291.6||291.6||291.6||291.6||0
1616074290000|2021-03-18 13:31:30|291.5|291.3|291.5|291.3|291.5|291.4|291.4|291.3|10802
1616074300000|2021-03-18 13:31:40||291.4||291.4||291.4||291.4|0
1616074310000|2021-03-18 13:31:50|291.6||291.6||291.6||291.6||0
1616074330000|2021-03-18 13:32:10|291.5|291.5|291.6|291.4|291.6|291.5|291.5|291.4|2471
1616074340000|2021-03-18 13:32:20|291.7|291.5|291.8|291.7|291.8|291.7|291.7|291.5|4505
1616074350000|2021-03-18 13:32:30|291.9|291.8|291.8|291.6|291.9|291.8|291.7|291.6|15471
1616074360000|2021-03-18 13:32:40|291.7|291.5|291.7|291.5|291.7|291.5|291.7|291.5|500
1616074370000|2021-03-18 13:32:50||291.6||291.6||291.6||291.5|0
1616074380000|2021-03-18 13:33:00||291.5||291.5||291.5||291.5|2005
1616074390000|2021-03-18 13:33:10||291.6||291.6||291.6||291.6|0
1616074400000|2021-03-18 13:33:20|291.8|291.7|291.8|291.6|291.8|291.7|291.7|291.6|7469
1616074420000|2021-03-18 13:33:40||291.7||291.7||291.7||291.7|0
1616074430000|2021-03-18 13:33:50|291.9|291.8|291.8|291.7|291.9|291.8|291.8|291.7|20434
1616074450000|2021-03-18 13:34:10|291.9|291.8|291.9|291.8|292|291.8|291.9|291.8|0
1616074460000|2021-03-18 13:34:20|291.8|291.7|291.8|291.7|291.8|291.8|291.8|291.7|6033
1616074490000|2021-03-18 13:34:50|291.9||291.8||291.9||291.8||9958
1616074500000|2021-03-18 13:35:00|291.9|291.8|292|291.9|292|291.9|291.8|291.8|143
1616074510000|2021-03-18 13:35:10|292.1|292|292.2|292.1|292.2|292.1|292.1|292|2693
1616074530000|2021-03-18 13:35:30|292.1|292|292.2|292.1|292.2|292.1|292.1|292|764
1616074540000|2021-03-18 13:35:40|292.1|292|292.1|292|292.1|292|292.1|292|4781
1616074560000|2021-03-18 13:36:00|292|291.9|292|291.8|292|291.9|292|291.8|0
1616074570000|2021-03-18 13:36:10||291.9||291.9||291.9||291.8|1203
1616074580000|2021-03-18 13:36:20|291.9|291.8|291.9|291.7|291.9|291.8|291.9|291.7|1747
1616074590000|2021-03-18 13:36:30|291.8||291.8||291.9||291.8||660
1616074600000|2021-03-18 13:36:40|||||||||5143
1616074610000|2021-03-18 13:36:50|||||||||750
1616074620000|2021-03-18 13:37:00|||||||||660
1616074640000|2021-03-18 13:37:20|291.7|291.6|291.7|291.6|291.8|291.6|291.7|291.6|3431
1616074700000|2021-03-18 13:38:20|291.8|291.7|291.9|291.8|291.9|291.8|291.8|291.7|14997
1616074720000|2021-03-18 13:38:40|292|291.9|292|291.9|292|291.9|292|291.9|1378
1616074740000|2021-03-18 13:39:00|292.1|292|292.1|292|292.1|292|292.1|292|0
1616074750000|2021-03-18 13:39:10||291.9||292||292||291.9|820
1616074760000|2021-03-18 13:39:20|292.2|292.1|292.2|292.1|292.2|292.1|292.2|292.1|1319
1616074770000|2021-03-18 13:39:30|292.1|292|292.1|292|292.1|292|292.1|292|352
1616074790000|2021-03-18 13:39:50|292|291.9|292.1|292|292.1|292|292|291.9|1500
1616074800000|2021-03-18 13:40:00||291.9||291.9||291.9||291.9|0
1616074810000|2021-03-18 13:40:10||292||291.9||292||291.9|0
1616074820000|2021-03-18 13:40:20|292|292|292.1|291.9|292.1|292|292|291.9|2614
1616074840000|2021-03-18 13:40:40|292|291.8|292|291.8|292.1|291.9|291.9|291.8|27080
1616074850000|2021-03-18 13:40:50|291.9|291.7|291.9|291.8|291.9|291.8|291.9|291.7|368
1616074860000|2021-03-18 13:41:00||291.7||291.8||291.8||291.7|0
1616074870000|2021-03-18 13:41:10|291.8|291.7|292|291.9|292|291.9|291.8|291.7|1257
1616074910000|2021-03-18 13:41:50|292.1|291.8|292|291.9|292.1|291.9|291.9|291.8|11845
1616074930000|2021-03-18 13:42:10|291.9|291.7|291.7|291.6|291.9|291.7|291.7|291.5|52281
1616074940000|2021-03-18 13:42:20|291.8|291.4|291.5|291.4|291.8|291.5|291.5|291.4|35856
1616074950000|2021-03-18 13:42:30|291.4|291.3|291.4|291.3|291.5|291.4|291.4|291.3|8639
1616074960000|2021-03-18 13:42:40|291.3|291.2|291.4|291.2|291.5|291.4|291.3|291.1|33887
1616074970000|2021-03-18 13:42:50|291.3|291.4|291.4|291.3|291.5|291.4|291.3|291.3|14558
1616074980000|2021-03-18 13:43:00|291.5|291.4|291.6|291.5|291.7|291.6|291.5|291.4|15292
1616074990000|2021-03-18 13:43:10|291.5|291.4|291.5|291.4|291.6|291.4|291.5|291.4|5681
1616075000000|2021-03-18 13:43:20|291.6|291.3|291.6|291.4|291.6|291.5|291.5|291.3|9767
1616075010000|2021-03-18 13:43:30|291.9|291.5|292|291.9|292.1|292|291.9|291.5|104543
1616075020000|2021-03-18 13:43:40|291.9|291.8|292|291.8|292|291.8|291.9|291.8|5866
1616075030000|2021-03-18 13:43:50||291.9||291.9||291.9||291.9|0
1616075040000|2021-03-18 13:44:00|291.9|291.8|291.9|291.7|292|291.9|291.9|291.7|221
1616075050000|2021-03-18 13:44:10|292|291.8|292|291.8|292|291.9|292|291.8|292
1616075060000|2021-03-18 13:44:20||291.9||291.9||291.9||291.9|0
1616075080000|2021-03-18 13:44:40||291.8||291.8||291.8||291.8|2401
1616075090000|2021-03-18 13:44:50|291.9|291.7|291.9|291.7|291.9|291.7|291.9|291.7|0
1616075110000|2021-03-18 13:45:10||291.8||291.8||291.8||291.7|3849
1616075120000|2021-03-18 13:45:20|292|291.9|292|291.8|292|291.9|291.9|291.8|5902
1616075130000|2021-03-18 13:45:30|291.9||291.9||291.9||291.9||0
1616075140000|2021-03-18 13:45:40|292|291.9|291.9|291.8|292|291.9|291.9|291.8|2148
1616075150000|2021-03-18 13:45:50|291.8|291.7|291.9|291.7|291.9|291.8|291.8|291.6|10182
1616075160000|2021-03-18 13:46:00|291.8|291.8|292|291.8|292|291.9|291.8|291.8|9576
1616075180000|2021-03-18 13:46:20|||||||||660
1616075200000|2021-03-18 13:46:40|291.9|291.9|291.9|291.8|291.9|291.9|291.9|291.8|1083
1616075210000|2021-03-18 13:46:50|||||||||661
1616075220000|2021-03-18 13:47:00|||||||||660
1616075230000|2021-03-18 13:47:10|292|291.9|292|291.9|292|291.9|292|291.9|3200
1616075240000|2021-03-18 13:47:20||291.8||291.8||291.8||291.8|660
1616075250000|2021-03-18 13:47:30||291.9||291.9||291.9||291.9|619
1616075260000|2021-03-18 13:47:40||291.8||291.8||291.8||291.8|0
1616075270000|2021-03-18 13:47:50|||||||||660
1616075280000|2021-03-18 13:48:00|291.9|291.9|292|291.9|292|291.9|291.9|291.9|0
1616075290000|2021-03-18 13:48:10|||||||||660
1616075300000|2021-03-18 13:48:20|||||||||170
1616075320000|2021-03-18 13:48:40|292.1|292|292.1|291.9|292.1|292|292|291.9|3481
1616075330000|2021-03-18 13:48:50||292||292||292||291.9|1184
1616075360000|2021-03-18 13:49:20|292.2|292.1|292.3|292.2|292.4|292.3|292.2|292.1|16193
1616075370000|2021-03-18 13:49:30|292.4|292.3|292.2|292.1|292.4|292.3|292.2|292.1|12333
1616075380000|2021-03-18 13:49:40||292||292.1||292.1||292|6144
1616075390000|2021-03-18 13:49:50|292.3||292.2||292.3||292.2||2407
1616075400000|2021-03-18 13:50:00|292.3|292.2|292.4|292.2|292.4|292.2|292.3|292.2|2
1616075410000|2021-03-18 13:50:10|292.3|292.3|292.3|292.1|292.4|292.3|292.2|292.1|24200
1616075420000|2021-03-18 13:50:20|292.2|292.2|292.3|292.1|292.3|292.2|292.2|292.1|2996
1616075430000|2021-03-18 13:50:30||292.2||292.1||292.2||292.1|0
1616075440000|2021-03-18 13:50:40|292.4|292.2|292.3|292.2|292.4|292.3|292.3|292.1|1042
1616075450000|2021-03-18 13:50:50|292.4|292.3|292.4|292.2|292.4|292.3|292.3|292.2|5750
1616075460000|2021-03-18 13:51:00|292.5|292.3|292.4|292.3|292.5|292.4|292.4|292.2|11281
1616075470000|2021-03-18 13:51:10||292.2||292.2||292.3||292.2|0
1616075480000|2021-03-18 13:51:20|292.5|292.3|292.6|292.5|292.6|292.5|292.5|292.2|11029
1616075490000|2021-03-18 13:51:30|292.5|292.4|292.5|292.3|292.5|292.4|292.4|292.3|4055
1616075500000|2021-03-18 13:51:40||292.4||292.3||292.4||292.3|0
1616075510000|2021-03-18 13:51:50|292.4|292.2|292.4|292.3|292.4|292.3|292.3|292.2|2000
1616075520000|2021-03-18 13:52:00|292.5|292.2|292.4|292.3|292.5|292.3|292.4|292.2|1198
1616075530000|2021-03-18 13:52:10||292.2||292.3||292.3||292.2|2000
1616075540000|2021-03-18 13:52:20|292.3|292.2|292.3|292.2|292.3|292.3|292.3|292.2|0
1616075550000|2021-03-18 13:52:30|292.4|292.3|292.4|292.3|292.5|292.3|292.4|292.3|1198
1616075570000|2021-03-18 13:52:50|292.5||292.5||292.5||292.5||600
1616075580000|2021-03-18 13:53:00|292.4|292.4|292.5|292.4|292.5|292.4|292.4|292.4|1197
1616075590000|2021-03-18 13:53:10|292.4|292|292.2|292|292.4|292.1|292.1|292|51425
1616075600000|2021-03-18 13:53:20||292.1||292.1||292.1||292.1|0
1616075610000|2021-03-18 13:53:30|292.1|292|292.1|292|292.2|292.1|292.1|292|21205
1616075620000|2021-03-18 13:53:40|292|291.9|292.1|292|292.1|292|292|291.9|8712
1616075630000|2021-03-18 13:53:50|292.4|292.1|292.3|292.2|292.5|292.3|292.3|292.1|82222
1616075640000|2021-03-18 13:54:00|292.4|292.1|292.2|292.1|292.4|292.1|292.2|292|8653
1616075650000|2021-03-18 13:54:10||292||292.1||292.1||292|0
1616075700000|2021-03-18 13:55:00|292.1|292|292.2|292|292.2|292|292.1|292|1017
1616075710000|2021-03-18 13:55:10||292.1||292.1||292.1||292|0
1616075720000|2021-03-18 13:55:20||292||292||292||292|0
1616075730000|2021-03-18 13:55:30||292.1||292.1||292.1||292|0
1616075760000|2021-03-18 13:56:00|292.3|292.2|292.2|292.1|292.3|292.2|292.2|292.1|12912
1616075770000|2021-03-18 13:56:10|292.3||292.2||292.3||292.2||13
1616075780000|2021-03-18 13:56:20|292.3|292.2|292.4|292.2|292.4|292.2|292.3|292.2|500
1616075790000|2021-03-18 13:56:30|292.5|292.3|292.5|292.3|292.5|292.3|292.4|292.3|0
1616075810000|2021-03-18 13:56:50|292.4||292.5||292.5||292.4||7656
1616075820000|2021-03-18 13:57:00|292.4||292.5||292.5||292.4||0
1616075840000|2021-03-18 13:57:20|292.4||292.4||292.4||292.4||0
1616075870000|2021-03-18 13:57:50|292.5||292.5||292.5||292.5||0
1616075880000|2021-03-18 13:58:00|292.6|292.4|292.6|292.4|292.6|292.4|292.5|292.4|0
1616075890000|2021-03-18 13:58:10|292.5||292.6||292.6||292.5||0
1616075900000|2021-03-18 13:58:20|292.7|292.5|292.7|292.6|292.7|292.6|292.7|292.4|2756
1616075910000|2021-03-18 13:58:30|292.8||292.8||292.8||292.8||0
1616075930000|2021-03-18 13:58:50|292.9|292.7|293|292.8|293|292.8|292.8|292.7|8967
1616075950000|2021-03-18 13:59:10|292.9||293||293||292.9||1423
1616075990000|2021-03-18 13:59:50|292.9|292.7|292.8|292.7|292.9|292.7|292.8|292.7|10190
1616076000000|2021-03-18 14:00:00||292.6||292.6||292.6||292.6|0
1616076020000|2021-03-18 14:00:20|292.7||292.7||292.7||292.7||0
1616076040000|2021-03-18 14:00:40|292.8||292.8||292.8||292.8||2533
1616076070000|2021-03-18 14:01:10||292.7||292.7||292.7||292.7|0
1616076090000|2021-03-18 14:01:30|292.7|292.6|292.8|292.6|292.8|292.6|292.7|292.6|3133
1616076160000|2021-03-18 14:02:40|292.7|292.5|292.6|292.5|292.7|292.5|292.6|292.5|5337
1616076170000|2021-03-18 14:02:50|292.7|292.6|292.7|292.5|292.7|292.6|292.6|292.5|6616
1616076190000|2021-03-18 14:03:10||292.6||292.6||292.6||292.6|0
1616076220000|2021-03-18 14:03:40|292.6|292.5|292.7|292.6|292.7|292.6|292.6|292.5|4996
1616076250000|2021-03-18 14:04:10|292.6|292.5|292.6|292.5|292.6|292.5|292.6|292.5|1700
1616076260000|2021-03-18 14:04:20|292.7|292.6|292.7|292.5|292.7|292.6|292.7|292.5|0
1616076280000|2021-03-18 14:04:40||292.6||292.6||292.6||292.6|0
1616076300000|2021-03-18 14:05:00|292.6|292.5|292.7|292.5|292.7|292.6|292.6|292.5|5540
1616076320000|2021-03-18 14:05:20||292.6||292.6||292.6||292.6|0
1616076330000|2021-03-18 14:05:30|||||||||15
1616076360000|2021-03-18 14:06:00||292.5||292.6||292.6||292.5|0
1616076410000|2021-03-18 14:06:50||292.5||292.5||292.6||292.5|0
1616076420000|2021-03-18 14:07:00|292.6|292.6|292.7|292.5|292.7|292.6|292.6|292.5|3012
1616076430000|2021-03-18 14:07:10||292.6||292.6||292.6||292.6|0
1616076440000|2021-03-18 14:07:20|292.6|292.5|292.7|292.5|292.7|292.6|292.6|292.5|5886
1616076450000|2021-03-18 14:07:30|292.6||292.6||292.6||292.6||0
1616076500000|2021-03-18 14:08:20|292.5|292.4|292.4|292.2|292.5|292.4|292.3|292.2|4507
1616076510000|2021-03-18 14:08:30|292.3|292.1|292.3|292.1|292.3|292.2|292.2|292.1|2376
1616076520000|2021-03-18 14:08:40||292.2||292.1||292.2||292.1|0
1616076540000|2021-03-18 14:09:00||292.2||292.1||292.2||292.1|0
1616076550000|2021-03-18 14:09:10||292.2||292.2||292.2||292.2|0
1616076580000|2021-03-18 14:09:40|292.2|292.1|292.5|292.3|292.5|292.4|292.2|292.1|11643
1616076590000|2021-03-18 14:09:50|292.4|292.2|292.2|292.1|292.4|292.2|292.2|292.1|17482
1616076600000|2021-03-18 14:10:00|292.1|292|292.1|291.9|292.3|292.1|292|291.9|25651
1616076610000|2021-03-18 14:10:10|292|292|292.1|292|292.2|292|292|292|14751
1616076620000|2021-03-18 14:10:20|292|291.9|292.2|292.1|292.2|292.1|292|291.9|2171
1616076630000|2021-03-18 14:10:30||292||292||292.1||292|0
1616076640000|2021-03-18 14:10:40|292.1||292.1||292.1||292.1||0
1616076650000|2021-03-18 14:10:50|292.2|292.1|292.2|292|292.2|292.1|292.2|292|3199
1616076690000|2021-03-18 14:11:30|292.1|291.9|292.1|291.9|292.1|291.9|292.1|291.9|5182
1616076720000|2021-03-18 14:12:00|292||292.1||292.1||292||0
1616076810000|2021-03-18 14:13:30|292|291.8|291.9|291.7|292|291.8|291.8|291.7|17094
1616076910000|2021-03-18 14:15:10||291.8||291.8||291.8||291.8|0
1616076920000|2021-03-18 14:15:20|292|291.9|292|291.9|292.1|291.9|291.9|291.8|10827
1616076930000|2021-03-18 14:15:30|291.9|291.8|292|291.9|292|291.9|291.9|291.8|1333
1616076940000|2021-03-18 14:15:40|292.1|291.8|292.1|292|292.2|292|292.1|291.8|2648
1616076950000|2021-03-18 14:15:50|292|291.9|291.9|291.8|292|291.9|291.9|291.8|5883
1616076960000|2021-03-18 14:16:00|292|291.9|292|291.9|292.1|291.9|292|291.9|5681
1616077010000|2021-03-18 14:16:50|292.1|292|292.1|292|292.1|292|292.1|291.9|8687
1616077030000|2021-03-18 14:17:10|292|291.9|292|291.9|292|291.9|292|291.9|12840
1616077080000|2021-03-18 14:18:00|292.1|292|292.1|292|292.1|292|292|291.9|6347
1616077090000|2021-03-18 14:18:10|292|291.9|292|291.9|292.1|291.9|292|291.8|7102
1616077100000|2021-03-18 14:18:20|291.9|291.8|291.9|291.8|291.9|291.8|291.9|291.7|839
1616077110000|2021-03-18 14:18:30|291.8|291.7|291.9|291.7|291.9|291.8|291.8|291.7|4720
1616077120000|2021-03-18 14:18:40||291.8||291.8||291.8||291.8|0
1616077220000|2021-03-18 14:20:20|292|291.9|291.9|291.8|292|291.9|291.9|291.8|19162
1616077250000|2021-03-18 14:20:50|292|291.9|291.9|291.8|292|291.9|291.9|291.8|11472
1616077280000|2021-03-18 14:21:20|292||292||292||292||0
1616077290000|2021-03-18 14:21:30|291.9||292||292||291.9||0
1616077300000|2021-03-18 14:21:40|291.9||291.9||292||291.9||2724
1616077330000|2021-03-18 14:22:10|292||291.9||292||291.9||0
1616077350000|2021-03-18 14:22:30|292|291.9|292|291.8|292|291.9|291.9|291.8|14071
1616077360000|2021-03-18 14:22:40|291.9|291.9|292|291.8|292|291.9|291.9|291.8|21115
1616077370000|2021-03-18 14:22:50|291.9|291.9|291.9|291.8|291.9|291.9|291.9|291.8|11237
1616077390000|2021-03-18 14:23:10|292||291.9||292||291.9||5892
1616077400000|2021-03-18 14:23:20|292||291.9||292||291.9||10857
1616077430000|2021-03-18 14:23:50|291.8|291.7|291.8|291.7|291.8|291.7|291.8|291.6|17144
1616077490000|2021-03-18 14:24:50|291.9|291.8|291.9|291.8|291.9|291.8|291.9|291.7|1556
1616077510000|2021-03-18 14:25:10|292|291.9|291.9|291.8|292|291.9|291.9|291.8|5913
1616077590000|2021-03-18 14:26:30|||||||||200
1616077630000|2021-03-18 14:27:10|292|291.9|291.9|291.8|292|291.9|291.9|291.8|4833
1616077690000|2021-03-18 14:28:10|291.8|291.7|291.8|291.7|291.8|291.7|291.8|291.7|19879
1616077700000|2021-03-18 14:28:20|291.7|291.6|291.8|291.7|291.8|291.7|291.7|291.6|3669
1616077720000|2021-03-18 14:28:40|291.7|291.6|291.7|291.6|291.7|291.6|291.7|291.6|1737
1616077730000|2021-03-18 14:28:50||291.5||291.6||291.6||291.5|0
1616077740000|2021-03-18 14:29:00||291.5||291.6||291.6||291.5|200
1616077770000|2021-03-18 14:29:30|291.6|291.5|291.6|291.5|291.6|291.5|291.6|291.5|761
1616077780000|2021-03-18 14:29:40|291.7|291.6|291.7|291.5|291.7|291.6|291.7|291.5|1324
1616077790000|2021-03-18 14:29:50||291.6||291.5||291.6||291.5|2215
1616077800000|2021-03-18 14:30:00|291.6||291.6||291.7||291.6||1000
1616077830000|2021-03-18 14:30:30|||||||||108
1616077850000|2021-03-18 14:30:50|||||||||200
1616077860000|2021-03-18 14:31:00|291.5|291.4|291.6|291.5|291.6|291.5|291.5|291.4|17067
1616077880000|2021-03-18 14:31:20|291.7|291.6|291.7|291.6|291.7|291.6|291.7|291.6|21554
1616077890000|2021-03-18 14:31:30|291.6|291.5|291.6|291.5|291.7|291.5|291.6|291.5|6592
1616077900000|2021-03-18 14:31:40|||||||||100
1616078020000|2021-03-18 14:33:40|||||||||200
1616078070000|2021-03-18 14:34:30|291.7|291.6|291.6|291.5|291.7|291.6|291.6|291.5|20656
1616078100000|2021-03-18 14:35:00|291.5|291.4|291.3|291.2|291.5|291.4|291.3|291.2|17762
1616078120000|2021-03-18 14:35:20|291.2|291.1|291.3|291.2|291.3|291.2|291.2|291.1|10523
1616078130000|2021-03-18 14:35:30|291.2|290.9|291|290.9|291.2|291|291|290.9|65703
1616078140000|2021-03-18 14:35:40|290.9|290.7|290.8|290.7|290.9|290.8|290.8|290.7|16489
1616078150000|2021-03-18 14:35:50|290.7|290.6|290.7|290.6|290.8|290.7|290.7|290.6|30216
1616078160000|2021-03-18 14:36:00|290.6|290.5|290.7|290.5|290.8|290.7|290.6|290.5|18618
1616078170000|2021-03-18 14:36:10|290.6|290.6|290.6|290.5|290.7|290.6|290.5|290.4|16342
1616078180000|2021-03-18 14:36:20|290.7|290.6|290.7|290.6|290.7|290.6|290.6|290.5|12863
1616078190000|2021-03-18 14:36:30|290.6|290.5|290.6|290.4|290.7|290.6|290.5|290.4|11368
1616078200000|2021-03-18 14:36:40|290.5|290.5|290.5|290.3|290.7|290.5|290.4|290.3|21795
1616078210000|2021-03-18 14:36:50|290.4|290.2|290.3|290.2|290.5|290.3|290.3|290.2|7714
1616078220000|2021-03-18 14:37:00|290.4|290.3|290.3|290.2|290.4|290.3|290.3|290.2|5201
1616078230000|2021-03-18 14:37:10|290.4|290.3|290.6|290.5|290.7|290.5|290.3|290.3|25718
1616078240000|2021-03-18 14:37:20|290.7|290.6|290.9|290.7|290.9|290.7|290.7|290.6|14174
1616078250000|2021-03-18 14:37:30|291|290.8|291.2|291.1|291.2|291.1|291|290.8|26050
1616078260000|2021-03-18 14:37:40|291.3|291.2|291.2|291.1|291.4|291.3|291.2|291.1|10669
1616078270000|2021-03-18 14:37:50|291.1|291|290.8|290.6|291.1|291|290.7|290.6|38085
1616078280000|2021-03-18 14:38:00|290.9|290.7|290.9|290.7|290.9|290.8|290.9|290.7|348
1616078290000|2021-03-18 14:38:10||290.8||290.7||290.8||290.7|22
1616078310000|2021-03-18 14:38:30|290.8||290.9||290.9||290.8||0
1616078320000|2021-03-18 14:38:40|291|290.8|290.9|290.8|291|290.8|290.9|290.8|0
1616078330000|2021-03-18 14:38:50|291|290.9|291|290.9|291|290.9|290.9|290.9|6
1616078360000|2021-03-18 14:39:20|290.9|290.8|290.9|290.8|290.9|290.8|290.9|290.7|2734
1616078380000|2021-03-18 14:39:40|291|290.7|290.8|290.7|291|290.7|290.8|290.7|12147
1616078390000|2021-03-18 14:39:50|290.9|290.8|290.8|290.7|290.9|290.8|290.8|290.7|51585
1616078400000|2021-03-18 14:40:00|290.9|290.8|290.9|290.8|290.9|290.8|290.9|290.8|3456
1616078410000|2021-03-18 14:40:10|||||||||1423
1616078420000|2021-03-18 14:40:20|291|290.9|291.1|290.9|291.1|291|291|290.9|20312
1616078430000|2021-03-18 14:40:30|291|290.8|291|290.8|291|290.8|290.9|290.8|3848
1616078450000|2021-03-18 14:40:50|290.9|290.6|290.8|290.6|290.9|290.6|290.6|290.4|60601
1616078460000|2021-03-18 14:41:00|290.7||290.7||290.7||290.7||0
1616078470000|2021-03-18 14:41:10|290.6|290.5|290.8|290.6|290.8|290.7|290.6|290.5|5904
1616078490000|2021-03-18 14:41:30|290.7|290.5|290.6|290.5|290.7|290.5|290.6|290.5|1
1616078500000|2021-03-18 14:41:40|290.7|290.6|290.7|290.5|290.7|290.6|290.7|290.5|1983
1616078510000|2021-03-18 14:41:50||290.6||290.6||290.6||290.6|0
1616078530000|2021-03-18 14:42:10|||||||||100
1616078580000|2021-03-18 14:43:00|290.6|290.5|290.9|290.8|290.9|290.8|290.6|290.5|10652
1616078590000|2021-03-18 14:43:10|291||290.9||291||290.9||0
1616078610000|2021-03-18 14:43:30|290.8|290.7|290.8|290.7|290.8|290.7|290.8|290.7|4199
1616078620000|2021-03-18 14:43:40|||||||||200
1616078630000|2021-03-18 14:43:50|290.7|290.6|290.7|290.5|290.7|290.6|290.7|290.5|8114
1616078640000|2021-03-18 14:44:00|290.8|290.6|290.8|290.6|290.8|290.6|290.8|290.5|0
1616078660000|2021-03-18 14:44:20|290.7||290.8||290.8||290.7||100
1616078670000|2021-03-18 14:44:30|290.7||290.7||290.7||290.7||0
1616078680000|2021-03-18 14:44:40|290.8||290.8||290.8||290.8||0
1616078700000|2021-03-18 14:45:00|290.7||290.7||290.8||290.7||0
1616078710000|2021-03-18 14:45:10|290.8|290.7|290.8|290.6|290.8|290.7|290.7|290.6|2054
1616078720000|2021-03-18 14:45:20||290.7||290.6||290.7||290.6|100
1616078730000|2021-03-18 14:45:30||290.7||290.7||290.7||290.6|1204
1616078780000|2021-03-18 14:46:20|||||||||300
1616078880000|2021-03-18 14:48:00|290.7|290.6|290.7|290.6|290.8|290.7|290.7|290.6|18311
1616078910000|2021-03-18 14:48:30||290.5||290.6||290.6||290.5|1609
1616078920000|2021-03-18 14:48:40|290.8|290.7|290.8|290.7|290.9|290.8|290.8|290.7|6272
1616078930000|2021-03-18 14:48:50|290.9|290.8|290.9|290.8|290.9|290.8|290.9|290.7|3204
1616078950000|2021-03-18 14:49:10|290.8|290.7|290.9|290.7|290.9|290.7|290.8|290.7|5317
1616078970000|2021-03-18 14:49:30||290.8||290.8||290.8||290.8|0
1616079010000|2021-03-18 14:50:10|290.8|290.7|290.8|290.7|290.8|290.7|290.7|290.6|21041
1616079020000|2021-03-18 14:50:20|290.9|290.8|290.9|290.8|290.9|290.8|290.9|290.7|973
1616079050000|2021-03-18 14:50:50|291|290.9|291|290.9|291|290.9|291|290.8|1938
1616079060000|2021-03-18 14:51:00|291.1|291|291|290.9|291.1|291|291|290.9|32621
1616079100000|2021-03-18 14:51:40||290.8||290.9||290.9||290.8|2912
1616079120000|2021-03-18 14:52:00|||||||||2697
1616079130000|2021-03-18 14:52:10|290.9|290.8|291|290.9|291|290.9|290.9|290.8|15198
1616079140000|2021-03-18 14:52:20|291.1||291.1||291.1||291.1||0
1616079150000|2021-03-18 14:52:30|291|291|291.1|290.9|291.1|291|291|290.9|498
1616079160000|2021-03-18 14:52:40||291||291||291||291|0
1616079170000|2021-03-18 14:52:50|291.2|291.1|291.2|291.1|291.2|291.1|291.2|291.1|0
1616079180000|2021-03-18 14:53:00|291.3||291.2||291.3||291.2||0
1616079200000|2021-03-18 14:53:20|291.3||291.2||291.3||291.2||0
1616079220000|2021-03-18 14:53:40|291.1|291|291.1|291|291.2|291.1|291.1|291|23389
1616079230000|2021-03-18 14:53:50|291.2|291.1|291.1|291|291.2|291.1|291.1|290.9|25966
1616079240000|2021-03-18 14:54:00|291|290.9|291|290.9|291.1|291|291|290.9|9712
1616079260000|2021-03-18 14:54:20|290.9|290.8|290.9|290.8|290.9|290.8|290.9|290.8|9900
1616079310000|2021-03-18 14:55:10|||||||||100
1616079390000|2021-03-18 14:56:30|||||||||131
1616079420000|2021-03-18 14:57:00|||||||||127
1616079430000|2021-03-18 14:57:10|291|290.9|291|290.9|291.1|291|291|290.9|42892
1616079460000|2021-03-18 14:57:40|291.1|291|291.1|290.9|291.1|291|291|290.9|4463
1616079470000|2021-03-18 14:57:50|291||291||291||291||25
1616079480000|2021-03-18 14:58:00|||||||||100
1616079540000|2021-03-18 14:59:00|290.9|290.8|290.9|290.8|290.9|290.8|290.9|290.8|12141
1616079550000|2021-03-18 14:59:10|||||||||100
1616079590000|2021-03-18 14:59:50|290.8|290.6|290.8|290.7|290.8|290.7|290.7|290.5|76345
1616079600000|2021-03-18 15:00:00|290.9|290.8|290.9|290.8|290.9|290.8|290.9|290.8|2787
1616079610000|2021-03-18 15:00:10|290.8|290.7|290.6|290.4|290.9|290.7|290.5|290.4|24925
1616079620000|2021-03-18 15:00:20|290.5|290.3|290.4|290.2|290.5|290.4|290.3|290.2|19260
1616079630000|2021-03-18 15:00:30|290.3|290.3|290.4|290.2|290.4|290.3|290.3|290.2|27757
1616079640000|2021-03-18 15:00:40|290.3|290.1|290.3|290.1|290.3|290.2|290.2|290.1|4917
1616079650000|2021-03-18 15:00:50|290.4|290.2|290.4|290.3|290.4|290.3|290.4|290.1|8944
1616079660000|2021-03-18 15:01:00|290.5|290.4|290.7|290.5|290.7|290.5|290.5|290.4|3446
1616079670000|2021-03-18 15:01:10||290.6||290.6||290.6||290.6|0
1616079690000|2021-03-18 15:01:30|290.6|290.5|290.7|290.5|290.7|290.5|290.6|290.5|4074
1616079700000|2021-03-18 15:01:40|290.6||290.6||290.6||290.6||0
1616079730000|2021-03-18 15:02:10|290.7|290.6|290.8|290.6|290.8|290.6|290.7|290.6|2217
1616079740000|2021-03-18 15:02:20|290.7|290.4|290.4|290.3|290.7|290.4|290.4|290.2|13842
1616079750000|2021-03-18 15:02:30|290.3|290.2|290.3|290.2|290.3|290.3|290.3|290.2|3066
1616079760000|2021-03-18 15:02:40|290.4||290.3||290.4||290.3||10656
1616079770000|2021-03-18 15:02:50|290.4||290.3||290.4||290.3||8666
1616079800000|2021-03-18 15:03:20|290.4||290.3||290.4||290.3||28418
1616079820000|2021-03-18 15:03:40|||||||||14710
1616079830000|2021-03-18 15:03:50|290.2|290.1|290.2|290.1|290.2|290.1|290.2|290.1|6620
1616079850000|2021-03-18 15:04:10|290.1|290|290.1|290|290.1|290|290.1|290|30949
1616079860000|2021-03-18 15:04:20|290|289.9|290.1|290|290.1|290|290|289.9|74132
1616079870000|2021-03-18 15:04:30|290|289.9|290|289.9|290.1|289.9|290|289.9|2000
1616079890000|2021-03-18 15:04:50|290.1|290|290.1|289.9|290.2|290.1|290.1|289.9|14360
1616079910000|2021-03-18 15:05:10||290||290||290||290|0
1616079920000|2021-03-18 15:05:20|290.2|290.1|290.2|290.1|290.3|290.1|290.1|290|16627
1616079930000|2021-03-18 15:05:30|290.3|290.2|290.2|290.1|290.3|290.2|290.2|290|6753
1616079950000|2021-03-18 15:05:50|290.3||290.3||290.3||290.2||0
1616079960000|2021-03-18 15:06:00|290.2||290.2||290.2||290.2||0
1616080040000|2021-03-18 15:07:20|290.3|290.2|290.3|290.2|290.3|290.2|290.3|290.2|1056
1616080050000|2021-03-18 15:07:30|290.4|290.1|290.3|290.1|290.4|290.3|290.3|290.1|47173
1616080060000|2021-03-18 15:07:40||290.2||290.2||290.2||290.1|0
1616080100000|2021-03-18 15:08:20|||||||||5000
1616080120000|2021-03-18 15:08:40||290.1||290.1||290.2||290.1|6599
1616080140000|2021-03-18 15:09:00|290.4|290.2|290.4|290.3|290.4|290.3|290.3|290.2|9224
1616080170000|2021-03-18 15:09:30|290.5|290.4|290.5|290.4|290.5|290.4|290.4|290.3|8583
1616080180000|2021-03-18 15:09:40|290.6|290.5|290.5|290.3|290.6|290.5|290.5|290.3|12964
1616080200000|2021-03-18 15:10:00|||||||||1000
1616080250000|2021-03-18 15:10:50||290.4||290.4||290.4||290.4|25552
1616080280000|2021-03-18 15:11:20|290.6|290.5|290.8|290.7|290.8|290.7|290.5|290.5|95327
1616080290000|2021-03-18 15:11:30|290.9|290.8|290.8|290.7|290.9|290.8|290.8|290.7|26632
1616080300000|2021-03-18 15:11:40|290.7|290.6|290.6|290.5|290.8|290.7|290.6|290.5|30201
1616080310000|2021-03-18 15:11:50|290.5|290.4|290.5|290.3|290.6|290.5|290.5|290.3|28882
1616080320000|2021-03-18 15:12:00|290.4|290.4|290.4|290.3|290.5|290.4|290.4|290.3|4454
1616080330000|2021-03-18 15:12:10|290.5|290.4|290.5|290.4|290.5|290.4|290.5|290.4|1206
1616080340000|2021-03-18 15:12:20|290.8|290.5|290.9|290.8|290.9|290.8|290.8|290.5|63883
1616080360000|2021-03-18 15:12:40|290.8|290.7|290.9|290.7|290.9|290.7|290.8|290.7|4404
1616080370000|2021-03-18 15:12:50|291|290.8|291|290.8|291|290.9|291|290.8|3604
1616080380000|2021-03-18 15:13:00|290.9||290.9||290.9||290.9||0
1616080390000|2021-03-18 15:13:10|291|290.9|291|290.9|291|290.9|291|290.9|386
1616080400000|2021-03-18 15:13:20||290.8||290.8||290.9||290.8|2219
1616080440000|2021-03-18 15:14:00||290.9||290.8||290.9||290.8|2497
1616080450000|2021-03-18 15:14:10|290.9||290.9||290.9||290.9||0
1616080470000|2021-03-18 15:14:30|290.8|290.7|290.8|290.7|290.8|290.7|290.8|290.6|19
1616080500000|2021-03-18 15:15:00|290.7|290.6|290.8|290.7|290.8|290.7|290.7|290.6|3856
1616080540000|2021-03-18 15:15:40|290.7|290.6|290.7|290.6|290.7|290.6|290.7|290.6|1043
1616080550000|2021-03-18 15:15:50|290.8|290.7|290.8|290.6|290.8|290.7|290.8|290.6|643
1616080560000|2021-03-18 15:16:00||290.7||290.7||290.7||290.6|0
1616080570000|2021-03-18 15:16:10|290.9|290.8|290.9|290.8|290.9|290.8|290.9|290.7|6821
1616080580000|2021-03-18 15:16:20|291||291||291||290.9||0
1616080590000|2021-03-18 15:16:30|290.9|290.9|291|290.9|291|290.9|290.9|290.8|3349
1616080640000|2021-03-18 15:17:20|290.9|290.8|290.9|290.8|290.9|290.8|290.9|290.8|10184
1616080730000|2021-03-18 15:18:50|291|290.9|291|290.8|291|290.9|290.9|290.8|37160
1616080740000|2021-03-18 15:19:00|290.9||290.9||290.9||290.9||0
1616080750000|2021-03-18 15:19:10|291|290.9|291|290.8|291|290.9|291|290.8|2000
1616080810000|2021-03-18 15:20:10||290.9||290.9||290.9||290.9|0
1616080850000|2021-03-18 15:20:50|290.9|290.8|291|290.9|291|290.9|290.9|290.8|9195
1616080860000|2021-03-18 15:21:00|290.9|290.8|290.9|290.8|291|290.9|290.9|290.8|3731
1616080910000|2021-03-18 15:21:50|290.8|290.5|290.6|290.5|290.8|290.6|290.6|290.5|59319
1616080920000|2021-03-18 15:22:00|290.7|290.6|290.6|290.5|290.8|290.7|290.6|290.4|16393
1616080930000|2021-03-18 15:22:10|290.5|290.4|290.6|290.5|290.6|290.5|290.5|290.4|9544
1616080940000|2021-03-18 15:22:20|290.5|290.4|290.5|290.3|290.5|290.4|290.5|290.3|2993
1616080950000|2021-03-18 15:22:30|290.4|290.4|290.5|290.3|290.5|290.4|290.4|290.3|2063
1616080960000|2021-03-18 15:22:40|290.4|290.4|290.5|290.4|290.5|290.4|290.4|290.3|0
1616080970000|2021-03-18 15:22:50|290.4|290.3|290.4|290.3|290.5|290.4|290.4|290.3|15307
1616080980000|2021-03-18 15:23:00|||||||||3203
1616080990000|2021-03-18 15:23:10|290.5|290.2|290.4|290.3|290.5|290.3|290.4|290.2|24373
1616081000000|2021-03-18 15:23:20|290.5|290.2|290.3|290.2|290.5|290.3|290.3|290.2|43094
1616081010000|2021-03-18 15:23:30|290.2|290.1|290.4|290.2|290.4|290.3|290.2|290|24596
1616081020000|2021-03-18 15:23:40|290.3|290.1|290.3|290.1|290.3|290.2|290.3|290.1|7478
1616081030000|2021-03-18 15:23:50|290.2|290|289.9|289.8|290.3|290.1|289.9|289.8|42412
1616081040000|2021-03-18 15:24:00|290|289.9|290.2|290.1|290.2|290.1|290|289.9|8390
1616081050000|2021-03-18 15:24:10|290.3|290.2|290.4|290.2|290.4|290.3|290.3|290.2|7344
1616081060000|2021-03-18 15:24:20||290.3||290.3||290.3||290.3|0
1616081070000|2021-03-18 15:24:30|290.5|290.4|290.5|290.4|290.5|290.4|290.5|290.4|1739
1616081080000|2021-03-18 15:24:40|290.6|290.5|290.5|290.4|290.6|290.5|290.5|290.4|3016
1616081090000|2021-03-18 15:24:50|290.7|290.6|290.8|290.6|290.8|290.7|290.6|290.5|61806
1616081100000|2021-03-18 15:25:00|290.7||290.7||290.7||290.7||0
1616081120000|2021-03-18 15:25:20|290.6|290.5|290.6|290.5|290.6|290.5|290.6|290.4|4956
1616081130000|2021-03-18 15:25:30|290.5|290.4|290.5|290.4|290.5|290.4|290.5|290.4|1781
1616081150000|2021-03-18 15:25:50||290.3||290.3||290.4||290.3|8678
1616081160000|2021-03-18 15:26:00||290.4||290.4||290.4||290.4|0
1616081170000|2021-03-18 15:26:10|290.6|290.5|290.6|290.4|290.6|290.5|290.5|290.4|2147
1616081180000|2021-03-18 15:26:20|290.7|290.6|290.7|290.5|290.7|290.6|290.5|290.4|46913
1616081190000|2021-03-18 15:26:30|290.6||290.6||290.6||290.6||384
1616081200000|2021-03-18 15:26:40|290.5|290.4|290.5|290.4|290.5|290.4|290.5|290.4|7111
1616081250000|2021-03-18 15:27:30|290.6|290.3|290.5|290.4|290.6|290.4|290.4|290.3|90914
1616081280000|2021-03-18 15:28:00|290.4|290.3|290.4|290.3|290.4|290.3|290.4|290.3|6969
1616081290000|2021-03-18 15:28:10|290.3|290.2|290.3|290.2|290.4|290.2|290.3|290.2|7250
1616081300000|2021-03-18 15:28:20|290.2|290.1|290.2|290.1|290.3|290.2|290.1|290|13578
1616081310000|2021-03-18 15:28:30|290.1|290|290.1|290|290.2|290.1|290.1|290|13182
1616081320000|2021-03-18 15:28:40|290|289.9|290.1|289.9|290.2|290|290|289.9|31442
1616081330000|2021-03-18 15:28:50||290||290||290||289.9|1455
1616081340000|2021-03-18 15:29:00|290.2|289.9|290.2|290.1|290.2|290.1|290.2|289.9|14393
1616081350000|2021-03-18 15:29:10|290.3|290.2|290.3|290.2|290.3|290.2|290.3|290.2|0
1616081360000|2021-03-18 15:29:20|290.4|290.1|290.4|290.3|290.4|290.3|290.4|290.1|8515
1616081380000|2021-03-18 15:29:40|290.6|290.4|290.7|290.6|290.7|290.6|290.5|290.4|35762
1616081390000|2021-03-18 15:29:50|290.8|290.7|290.8|290.7|290.8|290.7|290.8|290.7|0
1616081400000|2021-03-18 15:30:00|290.9||290.8||290.9||290.8||0
1616081450000|2021-03-18 15:30:50|290.9|290.8|290.9|290.7|290.9|290.8|290.8|290.7|1951
1616081460000|2021-03-18 15:31:00|290.8||290.8||290.8||290.8||0
1616081520000|2021-03-18 15:32:00|290.7|290.6|290.7|290.6|290.8|290.7|290.7|290.6|14238
1616081540000|2021-03-18 15:32:20|290.8||290.8||290.8||290.8||4777
1616081550000|2021-03-18 15:32:30||290.7||290.7||290.7||290.7|0
1616081620000|2021-03-18 15:33:40|290.9|290.8|290.9|290.8|291|290.9|290.9|290.8|15985
1616081630000|2021-03-18 15:33:50|291|290.9|290.9|290.8|291|290.9|290.9|290.7|61455
1616081640000|2021-03-18 15:34:00|290.8|290.7|290.8|290.7|291|290.9|290.8|290.7|86905
1616081650000|2021-03-18 15:34:10|290.9||290.9||290.9||290.9||0
1616081660000|2021-03-18 15:34:20|290.8|290.4|290.5|290.4|290.8|290.5|290.5|290.4|77314
1616081670000|2021-03-18 15:34:30|290.6|290.5|290.6|290.4|290.7|290.6|290.6|290.4|18988
1616081680000|2021-03-18 15:34:40|290.7|290.5|290.7|290.6|290.7|290.6|290.7|290.5|1205
1616081770000|2021-03-18 15:36:10|290.8|290.7|290.8|290.7|290.8|290.7|290.7|290.7|100521
1616081780000|2021-03-18 15:36:20|290.9|290.6|290.7|290.6|290.9|290.7|290.7|290.6|36467
1616081790000|2021-03-18 15:36:30||290.5||290.5||290.5||290.5|17630
1616081810000|2021-03-18 15:36:50|290.6|290.6|290.7|290.5|290.7|290.6|290.6|290.5|49
1616081860000|2021-03-18 15:37:40|290.6|290.6|290.6|290.5|290.6|290.6|290.6|290.5|911
1616081920000|2021-03-18 15:38:40|||||||||1426
1616081940000|2021-03-18 15:39:00|290.7|290.6|290.9|290.7|290.9|290.8|290.7|290.6|81247
1616081970000|2021-03-18 15:39:30||290.8||290.7||290.8||290.7|0
1616081980000|2021-03-18 15:39:40|||||||||49
1616082000000|2021-03-18 15:40:00|290.8||290.8||290.9||290.8||4824
1616082010000|2021-03-18 15:40:10|290.7|290.6|290.7|290.6|290.7|290.6|290.7|290.5|10713
1616082040000|2021-03-18 15:40:40||290.5||290.5||290.5||290.5|2131
1616082050000|2021-03-18 15:40:50||290.6||290.6||290.6||290.6|0
1616082080000|2021-03-18 15:41:20|||||||||290
1616082110000|2021-03-18 15:41:50|290.8|290.7|290.8|290.7|290.8|290.7|290.8|290.6|12249
1616082120000|2021-03-18 15:42:00|290.7|290.4|290.5|290.4|290.7|290.4|290.5|290.4|56630
1616082130000|2021-03-18 15:42:10|290.6||290.5||290.6||290.5||48237
1616082200000|2021-03-18 15:43:20|290.4|290.3|290.5|290.3|290.5|290.4|290.4|290.3|25582
1616082210000|2021-03-18 15:43:30|290.4||290.4||290.4||290.4||0
1616082220000|2021-03-18 15:43:40|290.3|290.2|290.3|290.2|290.3|290.2|290.3|290.2|16763
1616082230000|2021-03-18 15:43:50|290.2|290.1|290.2|290.1|290.3|290.2|290.2|290.1|4366
1616082240000|2021-03-18 15:44:00|290.3|290.2|290.3|290.1|290.3|290.2|290.2|290.1|6582
1616082250000|2021-03-18 15:44:10|290.2|290|290.1|290|290.3|290.1|290.1|290|14447
1616082260000|2021-03-18 15:44:20|290|289.9|290.2|290.1|290.3|290.1|290|289.9|62343
1616082270000|2021-03-18 15:44:30|290.1|290|290.2|290|290.2|290.1|290.1|290|13576
1616082290000|2021-03-18 15:44:50|290.1|289.9|290|289.9|290.1|289.9|290|289.9|1963
1616082300000|2021-03-18 15:45:00|290.1||290.1||290.1||290.1||3066
1616082330000|2021-03-18 15:45:30|290.2|290|290.2|290.1|290.3|290.2|290.1|290|55241
1616082340000|2021-03-18 15:45:40|290.3|290.2|290.2|290.1|290.3|290.2|290.2|290.1|4
1616082350000|2021-03-18 15:45:50|290.3||290.3||290.3||290.3||0
1616082380000|2021-03-18 15:46:20|290.2|290.2|290.2|290.1|290.3|290.2|290.2|290.1|1880
1616082400000|2021-03-18 15:46:40|290.3|290.2|290.2|290.1|290.3|290.2|290.2|290.1|9600
1616082410000|2021-03-18 15:46:50|290.3|290.2|290.3|290.2|290.3|290.2|290.3|290.2|1603
1616082430000|2021-03-18 15:47:10|290.2|290.1|290.3|290.2|290.3|290.2|290.2|290.1|1408
1616082440000|2021-03-18 15:47:20|290.2|290.1|290.3|290.1|290.3|290.1|290.2|290.1|41
1616082450000|2021-03-18 15:47:30||290.2||290.2||290.2||290.2|0
1616082480000|2021-03-18 15:48:00|290.2|290.1|290.3|290.1|290.3|290.2|290.2|290.1|3051
1616082490000|2021-03-18 15:48:10||290.2||290.1||290.2||290.1|0
1616082530000|2021-03-18 15:48:50|290.2|290.2|290.3|290.1|290.3|290.2|290.2|290.1|7531
1616082590000|2021-03-18 15:49:50||290.2||290.2||290.2||290.2|0
1616082600000|2021-03-18 15:50:00|290.4|290.3|290.4|290.3|290.4|290.3|290.4|290.3|13627
1616082610000|2021-03-18 15:50:10|290.5||290.5||290.5||290.5||0
1616082620000|2021-03-18 15:50:20||290.4||290.4||290.4||290.4|0
1616082640000|2021-03-18 15:50:40|290.4|290.3|290.4|290.3|290.4|290.3|290.4|290.3|2742
1616082690000|2021-03-18 15:51:30|290.5|290.4|290.5|290.3|290.5|290.4|290.4|290.3|9199
1616082700000|2021-03-18 15:51:40||290.4||290.4||290.4||290.4|0
1616082730000|2021-03-18 15:52:10|290.6|290.5|290.6|290.5|290.6|290.5|290.6|290.5|2719
1616082740000|2021-03-18 15:52:20|||||||||1582
1616082750000|2021-03-18 15:52:30|290.5|290.4|290.5|290.4|290.5|290.4|290.5|290.4|15439
1616082760000|2021-03-18 15:52:40|290.4|290.3|290.5|290.3|290.5|290.3|290.4|290.3|6140
1616082810000|2021-03-18 15:53:30||290.4||290.4||290.4||290.4|0
1616082820000|2021-03-18 15:53:40|290.6||290.5||290.6||290.5||8917
1616082850000|2021-03-18 15:54:10|290.4|290.3|290.4|290.3|290.5|290.4|290.4|290.3|28740
1616082860000|2021-03-18 15:54:20|290.5|290.4|290.5|290.4|290.5|290.4|290.5|290.4|4285
1616082870000|2021-03-18 15:54:30|290.4|290.3|290.5|290.3|290.5|290.4|290.4|290.3|8236
1616082880000|2021-03-18 15:54:40|290.4|290.4|290.5|290.3|290.5|290.4|290.4|290.3|10026
1616082890000|2021-03-18 15:54:50||290.4||290.4||290.4||290.3|8558
1616082900000|2021-03-18 15:55:00|290.4|290.3|290.5|290.4|290.5|290.4|290.4|290.2|20161
1616082910000|2021-03-18 15:55:10||290.3||290.4||290.4||290.3|15679
1616082920000|2021-03-18 15:55:20|290.6|290.5|290.6|290.5|290.6|290.5|290.5|290.5|13711
1616082930000|2021-03-18 15:55:30|290.7|290.6|290.6|290.4|290.7|290.6|290.6|290.4|4727
1616082940000|2021-03-18 15:55:40||290.5||290.4||290.5||290.4|446
1616082950000|2021-03-18 15:55:50|290.5||290.5||290.6||290.5||13418
1616082970000|2021-03-18 15:56:10|||||||||2181
1616083030000|2021-03-18 15:57:10|290.4|290.3|290.4|290.3|290.4|290.3|290.4|290.3|18809
1616083060000|2021-03-18 15:57:40|290.5||290.4||290.5||290.4||13277
1616083070000|2021-03-18 15:57:50|290.3|290.2|290.2|290.1|290.4|290.3|290.1|290|119140
1616083080000|2021-03-18 15:58:00|290.1|290|290.1|290|290.1|290|290.1|290|13032
1616083090000|2021-03-18 15:58:10|290|289.9|290.1|290|290.1|290|290|289.9|23593
1616083100000|2021-03-18 15:58:20|290.2|290.1|290.1|290|290.2|290.1|290.1|290|24555
1616083110000|2021-03-18 15:58:30|290.2|290.1|290.2|290.1|290.2|290.1|290.2|290.1|2426
1616083120000|2021-03-18 15:58:40|290.3|290.2|290.3|290.1|290.3|290.2|290.2|290.1|6642
1616083150000|2021-03-18 15:59:10||290.2||290.2||290.2||290.2|0
1616083160000|2021-03-18 15:59:20|290.4|290.3|290.4|290.3|290.4|290.3|290.4|290.3|2936
1616083170000|2021-03-18 15:59:30|290.3|290.2|290.3|290.2|290.3|290.2|290.3|290.2|6691
1616083190000|2021-03-18 15:59:50|290.4|290.3|290.4|290.3|290.4|290.3|290.4|290.3|1441
1616083200000|2021-03-18 16:00:00|290.3|290.2|290.4|290.3|290.4|290.3|290.3|290.2|8447
1616083230000|2021-03-18 16:00:30|290.5||290.4||290.5||290.4||86324
1616083240000|2021-03-18 16:00:40|290.5||290.4||290.5||290.4||5457
1616083260000|2021-03-18 16:01:00|290.3|290.2|290.3|290.2|290.4|290.2|290.3|290.2|3684
1616083310000|2021-03-18 16:01:50|290.4|290.3|290.4|290.3|290.5|290.3|290.3|290.3|24311
1616083330000|2021-03-18 16:02:10|290.5|290.4|290.5|290.4|290.5|290.4|290.5|290.4|2709
1616083390000|2021-03-18 16:03:10|290.4|290.3|290.4|290.3|290.4|290.3|290.3|290.2|21904
1616083400000|2021-03-18 16:03:20||290.2||290.2||290.2||290.2|6326
1616083430000|2021-03-18 16:03:50||290.3||290.3||290.3||290.3|0
1616083440000|2021-03-18 16:04:00||290.2||290.2||290.2||290.2|7453
1616083450000|2021-03-18 16:04:10|290.3|290.3|290.4|290.2|290.4|290.3|290.3|290.2|1239
1616083480000|2021-03-18 16:04:40|||||||||108
1616083540000|2021-03-18 16:05:40|290.3|290.3|290.4|290.2|290.4|290.3|290.3|290.2|11648
1616083580000|2021-03-18 16:06:20|||||||||133
1616083590000|2021-03-18 16:06:30|290.3|290.3|290.4|290.3|290.4|290.3|290.3|290.2|9975
1616083600000|2021-03-18 16:06:40|290.5|290.4|290.5|290.4|290.5|290.4|290.5|290.4|8959
1616083610000|2021-03-18 16:06:50|290.6|290.5|290.6|290.5|290.6|290.5|290.6|290.4|27357
1616083620000|2021-03-18 16:07:00|290.7|290.6|290.7|290.6|290.7|290.6|290.7|290.5|10769
1616083630000|2021-03-18 16:07:10||290.5||290.6||290.6||290.5|9578
1616083650000|2021-03-18 16:07:30|290.6|290.4|290.3|290.2|290.6|290.4|290.3|290.2|39473
1616083660000|2021-03-18 16:07:40|290.4|290.3|290.4|290.2|290.4|290.3|290.3|290.2|5858
1616083680000|2021-03-18 16:08:00||290.3||290.3||290.3||290.3|0
1616083760000|2021-03-18 16:09:20|||||||||183
1616083770000|2021-03-18 16:09:30|290.5|290.4|290.5|290.4|290.5|290.4|290.5|290.4|9596
1616083840000|2021-03-18 16:10:40|290.4|290.3|290.4|290.3|290.4|290.3|290.4|290.3|23209
1616083860000|2021-03-18 16:11:00|290.5|290.4|290.5|290.4|290.5|290.4|290.5|290.4|7894
1616083890000|2021-03-18 16:11:30|290.4|290.3|290.4|290.3|290.5|290.3|290.4|290.3|9090
1616083920000|2021-03-18 16:12:00|290.5|290.4|290.5|290.3|290.5|290.4|290.4|290.3|13809
1616083940000|2021-03-18 16:12:20|290.4||290.4||290.4||290.4||0
1616083960000|2021-03-18 16:12:40|290.5|290.4|290.5|290.3|290.5|290.4|290.5|290.3|3022
1616084020000|2021-03-18 16:13:40|290.4|290.4|290.4|290.3|290.5|290.4|290.4|290.3|9246
1616084060000|2021-03-18 16:14:20|||||||||5000
1616084070000|2021-03-18 16:14:30|290.3|290.2|290.4|290.3|290.4|290.3|290.3|290.2|14127
1616084140000|2021-03-18 16:15:40|290.3|290.2|290.4|290.3|290.4|290.3|290.3|290.2|10407
1616084170000|2021-03-18 16:16:10|290.5|290.4|290.4|290.3|290.5|290.4|290.4|290.3|68308
1616084190000|2021-03-18 16:16:30|290.3|290.2|290.2|290.1|290.4|290.2|290.2|290.1|34350
1616084200000|2021-03-18 16:16:40|290.1|290|290.1|290|290.1|290|290|289.9|35072
1616084210000|2021-03-18 16:16:50|290.2|290.1|290.1|290|290.2|290.1|290.1|290|15073
1616084220000|2021-03-18 16:17:00|290.2|289.9|290.1|290|290.2|290|289.9|289.8|106811
1616084230000|2021-03-18 16:17:10|290|289.9|290.2|290|290.2|290.1|290|289.9|35368
1616084240000|2021-03-18 16:17:20||290.1||290.1||290.1||290.1|0
1616084280000|2021-03-18 16:18:00|||||||||100
1616084300000|2021-03-18 16:18:20|290.1|290|290.2|290.1|290.2|290.1|290.1|290|16655
1616084310000|2021-03-18 16:18:30|290.1|290|290.1|290|290.2|290|290.1|290|11534
1616084340000|2021-03-18 16:19:00|290.4|290.1|290.3|290.2|290.4|290.3|290.2|290.1|135045
1616084350000|2021-03-18 16:19:10|290.4|290.3|290.5|290.3|290.5|290.4|290.4|290.2|6822
1616084360000|2021-03-18 16:19:20||290.4||290.4||290.4||290.4|0
1616084390000|2021-03-18 16:19:50|||||||||4000
1616084440000|2021-03-18 16:20:40|||||||||14310
1616084450000|2021-03-18 16:20:50|290.4|290.3|290.5|290.4|290.5|290.4|290.4|290.3|12651
1616084460000|2021-03-18 16:21:00|290.4|290.3|290.4|290.3|290.4|290.4|290.4|290.3|4319
1616084560000|2021-03-18 16:22:40|290.5|290.4|290.5|290.4|290.5|290.4|290.5|290.3|141713
1616084570000|2021-03-18 16:22:50|||||||||6000
1616084580000|2021-03-18 16:23:00|290.4|290.3|290.5|290.3|290.5|290.4|290.4|290.3|8351
1616084590000|2021-03-18 16:23:10|290.4||290.5||290.5||290.4||6295
1616084600000|2021-03-18 16:23:20|290.6|290.4|290.7|290.6|290.7|290.6|290.6|290.4|33368
1616084610000|2021-03-18 16:23:30||290.5||290.5||290.5||290.5|0
1616084630000|2021-03-18 16:23:50||290.6||290.5||290.6||290.5|0
1616084640000|2021-03-18 16:24:00|290.8|290.6|290.8|290.6|290.8|290.6|290.8|290.6|10481
1616084670000|2021-03-18 16:24:30|290.7|290.5|290.8|290.6|290.8|290.7|290.6|290.5|26435
1616084680000|2021-03-18 16:24:40|290.7|290.4|290.5|290.4|290.7|290.5|290.5|290.4|24985
1616084700000|2021-03-18 16:25:00|||||||||100
1616084710000|2021-03-18 16:25:10|290.4|290.3|290.5|290.4|290.5|290.4|290.4|290.3|4233
1616084720000|2021-03-18 16:25:20|||||||||36
1616084730000|2021-03-18 16:25:30|||||||||15000
1616084750000|2021-03-18 16:25:50|||||||||227
1616084770000|2021-03-18 16:26:10|290.6|290.5|290.6|290.5|290.6|290.5|290.6|290.5|47604
1616084790000|2021-03-18 16:26:30|||||||||148
1616084800000|2021-03-18 16:26:40|290.5|290.4|290.5|290.4|290.5|290.4|290.5|290.4|16669
1616084810000|2021-03-18 16:26:50|||||||||103
1616084820000|2021-03-18 16:27:00|290.6|290.5|290.5|290.4|290.6|290.5|290.5|290.4|4158
1616084830000|2021-03-18 16:27:10|||||||||71
1616084840000|2021-03-18 16:27:20|||||||||53
1616084850000|2021-03-18 16:27:30|290.4|290.3|290.5|290.4|290.5|290.4|290.4|290.3|57154
1616084860000|2021-03-18 16:27:40|||||||||58
1616084870000|2021-03-18 16:27:50|290.4|290.3|290.4|290.2|290.5|290.3|290.3|290.1|65105
1616084880000|2021-03-18 16:28:00|290.3|290.3|290.4|290.2|290.4|290.3|290.3|290.2|6787
1616084890000|2021-03-18 16:28:10||290.3||290.3||290.3||290.2|39953
1616084900000|2021-03-18 16:28:20|290.3|290.2|290.3|290.2|290.3|290.2|290.3|290.2|830
1616084910000|2021-03-18 16:28:30|290.2|290.1|290.3|290.1|290.3|290.1|290.2|290.1|3347
1616084920000|2021-03-18 16:28:40|||||||||61
1616084930000|2021-03-18 16:28:50|290.4|290.2|290.4|290.3|290.4|290.3|290.4|290.2|24151
1616084940000|2021-03-18 16:29:00|290.3|290.2|290.3|290.2|290.3|290.2|290.3|290.1|17673
1616084950000|2021-03-18 16:29:10|290.4||290.3||290.4||290.3||0
1616084960000|2021-03-18 16:29:20|290.4||290.3||290.4||290.3||3376
1616084980000|2021-03-18 16:29:40||290.1||290.1||290.1||290.1|3260
1616084990000|2021-03-18 16:29:50|290.2||290.3||290.3||290.2||4327
1616140810000|2021-03-19 08:00:10|287.6|287.5|287.7|287.4|288.3|287.5|287.6|287.1|238077
1616140820000|2021-03-19 08:00:20|287.6|287.3|288.2|287.6|288.3|287.8|287.6|287.1|15850
1616140830000|2021-03-19 08:00:30|288.1||288.1||288.1||288.1||0
1616140840000|2021-03-19 08:00:40|288.2|287.7|288.1|287.7|288.3|287.8|288.1|287.5|5217
1616140850000|2021-03-19 08:00:50|288.2|287.8|288.3|287.9|288.3|287.9|288.2|287.8|1613
1616140860000|2021-03-19 08:01:00|288.4|288|288.6|288.1|288.8|288.1|288.4|288|3400
1616140870000|2021-03-19 08:01:10|288.7|288.2|288.9|288.4|288.9|288.4|288.7|288.2|1693
1616140880000|2021-03-19 08:01:20|288.8|288.6|288.5|287.9|288.8|288.6|288.2|287.9|23438
1616140890000|2021-03-19 08:01:30|288.6|288|289.2|288.7|289.2|288.7|288.6|288|16613
1616140900000|2021-03-19 08:01:40|289.1|288.6|288.7|288.1|289.1|288.6|288.5|288|5849
1616140920000|2021-03-19 08:02:00|288.6|288|288.4|288|288.6|288|288.4|287.9|0
1616140930000|2021-03-19 08:02:10|288.3|287.9|288.1|287.5|288.4|288.1|287.9|287.4|4621
1616140940000|2021-03-19 08:02:20|288||288.1||288.1||288||0
1616140950000|2021-03-19 08:02:30|288||288||288||288||0
1616140960000|2021-03-19 08:02:40|287.9||287.9||287.9||287.9||0
1616140970000|2021-03-19 08:02:50|||||||||1629
1616140990000|2021-03-19 08:03:10|288|287.6|288.1|287.8|288.1|287.8|288|287.6|5172
1616141000000|2021-03-19 08:03:20|288|287.7|288|287.7|288|287.7|288|287.7|2000
1616141010000|2021-03-19 08:03:30|288.1|287.8|288.1|287.8|288.2|288|288|287.7|7991
1616141020000|2021-03-19 08:03:40|288|287.7|287.8|287.5|288|287.7|287.8|287.5|11663
1616141030000|2021-03-19 08:03:50|287.7|287.4|287.8|287.4|287.8|287.5|287.7|287.2|1000
1616141040000|2021-03-19 08:04:00|287.7|287.3|287.6|287.3|287.7|287.5|287.6|287.3|1000
1616141050000|2021-03-19 08:04:10|287.5|287.2|287.5|287.3|287.6|287.3|287.5|287.1|0
1616141060000|2021-03-19 08:04:20|287.4|287.2|287.3|286.9|287.4|287.2|287.2|286.8|24342
1616141070000|2021-03-19 08:04:30|287.2||287.2||287.2||287.2||104
1616141100000|2021-03-19 08:05:00||287||287||287||287|0
1616141110000|2021-03-19 08:05:10|287.3|287.1|287.3|287.1|287.3|287.1|287.3|287.1|42
1616141120000|2021-03-19 08:05:20|287.4|287|286.9|286.7|287.4|287|286.9|286.7|8719
1616141130000|2021-03-19 08:05:30|287|286.8|287|286.7|287|286.8|286.9|286.7|6752
1616141140000|2021-03-19 08:05:40||286.8||286.8||286.8||286.7|500
1616141150000|2021-03-19 08:05:50|287.1|287|287.4|287.1|287.4|287.1|287|287|7047
1616141160000|2021-03-19 08:06:00|287.3|287.2|287.3|287.1|287.3|287.2|287.3|287.1|500
1616141170000|2021-03-19 08:06:10|287.4|287.2|287.6|287.4|287.7|287.4|287.4|287.2|3189
1616141180000|2021-03-19 08:06:20|287.7|287.5|287.8|287.6|287.8|287.6|287.7|287.5|4135
1616141190000|2021-03-19 08:06:30|287.9|287.7|287.8|287.6|287.9|287.7|287.7|287.6|1366
1616141200000|2021-03-19 08:06:40|287.7|287.5|287.6|287.4|287.7|287.5|287.6|287.4|1566
1616141210000|2021-03-19 08:06:50|287.5|287.3|287.6|287.4|287.6|287.4|287.5|287.2|3000
1616141220000|2021-03-19 08:07:00|287.5|287.3|287.5|287.3|287.5|287.4|287.5|287.3|8000
1616141230000|2021-03-19 08:07:10|287.6|287.4|287.7|287.4|287.8|287.5|287.6|287.4|197
1616141240000|2021-03-19 08:07:20|287.6||287.6||287.7||287.6||0
1616141260000|2021-03-19 08:07:40|||||||||1750
1616141270000|2021-03-19 08:07:50|287.7|287.5|287.9|287.6|288|287.8|287.7|287.5|15147
1616141280000|2021-03-19 08:08:00|287.8|287.7|287.8|287.6|287.9|287.7|287.8|287.6|4700
1616141290000|2021-03-19 08:08:10|287.9|287.5|287.8|287.6|287.9|287.6|287.8|287.5|1132
1616141300000|2021-03-19 08:08:20|287.9|287.7|287.9|287.6|287.9|287.7|287.9|287.6|176
1616141310000|2021-03-19 08:08:30|288|287.7|287.8|287.6|288|287.7|287.8|287.6|0
1616141320000|2021-03-19 08:08:40|287.7|287.5|287.8|287.5|287.8|287.5|287.7|287.5|11423
1616141330000|2021-03-19 08:08:50|287.9|287.6|287.8|287.6|287.9|287.8|287.8|287.6|4586
1616141360000|2021-03-19 08:09:20|287.9|287.7|288.1|287.9|288.2|287.9|287.9|287.7|11008
1616141370000|2021-03-19 08:09:30|||||||||680
1616141380000|2021-03-19 08:09:40|288|287.8|288.2|287.9|288.2|288|287.9|287.8|6260
1616141400000|2021-03-19 08:10:00|288.1|288|288.2|288|288.2|288|288.1|288|0
1616141410000|2021-03-19 08:10:10|288.1|288.1|288.2|288|288.2|288.1|288.1|287.9|2600
1616141430000|2021-03-19 08:10:30||288.1||288.1||288.1||288.1|3000
1616141440000|2021-03-19 08:10:40|288.1|288|288.2|288.1|288.2|288.1|288.1|288|150
1616141450000|2021-03-19 08:10:50||288||288.1||288.1||288|0
1616141460000|2021-03-19 08:11:00|288.1|288|288.1|288|288.2|288.1|288.1|287.9|19883
1616141470000|2021-03-19 08:11:10|288|287.9|288|287.9|288|287.9|288|287.9|9900
1616141480000|2021-03-19 08:11:20||287.8||287.8||287.9||287.8|8946
1616141490000|2021-03-19 08:11:30|287.9|287.7|287.7|287.5|288|287.8|287.7|287.5|15412
1616141500000|2021-03-19 08:11:40|287.6|287.4|287.6|287.4|287.7|287.4|287.6|287.4|3896
1616141510000|2021-03-19 08:11:50|287.5|287.3|287.5|287.3|287.6|287.3|287.5|287.3|10500
1616141520000|2021-03-19 08:12:00|287.4|287.2|287.5|287.3|287.5|287.3|287.4|287.2|8000
1616141530000|2021-03-19 08:12:10|287.4|287|286.8|286.7|287.4|287.1|286.8|286.7|73064
1616141540000|2021-03-19 08:12:20|286.9|286.6|286.7|286.5|286.9|286.7|286.7|286.4|11017
1616141550000|2021-03-19 08:12:30|286.8|286.6|286.9|286.7|287|286.7|286.7|286.6|10284
1616141570000|2021-03-19 08:12:50|286.8|286.6|286.8|286.7|287|286.9|286.8|286.6|68066
1616141580000|2021-03-19 08:13:00|286.9|286.8|287|286.8|287|286.8|286.8|286.7|15675
1616141600000|2021-03-19 08:13:20|287.1|286.9|287|286.8|287.2|287|287|286.8|14784
1616141620000|2021-03-19 08:13:40|||||||||1000
1616141630000|2021-03-19 08:13:50|286.9|286.9|286.9|286.7|286.9|286.9|286.9|286.7|12974
1616141640000|2021-03-19 08:14:00||286.8||286.8||286.8||286.8|0
1616141650000|2021-03-19 08:14:10||286.7||286.8||286.8||286.7|1366
1616141660000|2021-03-19 08:14:20|287|286.9|286.9|286.8|287|286.9|286.9|286.8|3020
1616141670000|2021-03-19 08:14:30|287||287||287||287||254
1616141680000|2021-03-19 08:14:40|286.9|286.7|286.9|286.8|286.9|286.8|286.9|286.7|8043
1616141690000|2021-03-19 08:14:50|286.8|286.7|286.8|286.6|286.8|286.7|286.8|286.6|2869
1616141700000|2021-03-19 08:15:00|286.9|286.7|286.7|286.6|286.9|286.7|286.7|286.6|1
1616141710000|2021-03-19 08:15:10|286.8|286.5|286.6|286.5|286.9|286.5|286.6|286.5|15941
1616141720000|2021-03-19 08:15:20|286.7||286.6||286.7||286.6||0
1616141730000|2021-03-19 08:15:30|286.5|286.4|286.6|286.4|286.6|286.4|286.5|286.4|23268
1616141740000|2021-03-19 08:15:40||286.5||286.5||286.5||286.4|0
1616141750000|2021-03-19 08:15:50|286.7|286.6|286.8|286.6|286.9|286.8|286.7|286.6|10443
1616141760000|2021-03-19 08:16:00|286.7|286.5|286.8|286.6|286.8|286.6|286.7|286.5|0
1616141780000|2021-03-19 08:16:20||286.7||286.6||286.7||286.6|0
1616141790000|2021-03-19 08:16:30|286.7|286.7|286.6|286.4|286.7|286.7|286.5|286.4|57095
1616141800000|2021-03-19 08:16:40|286.5|286.5|286.5|286.4|286.6|286.5|286.5|286.4|8046
1616141810000|2021-03-19 08:16:50|286.4|286.3|286.4|286.2|286.5|286.3|286.3|286.2|21656
1616141820000|2021-03-19 08:17:00|286.3|286.1|286.4|286.2|286.4|286.2|286.3|286.1|3169
1616141830000|2021-03-19 08:17:10|286.3|286.3|286.4|286.3|286.5|286.3|286.3|286.2|15441
1616141840000|2021-03-19 08:17:20|286.3|286.2|286.1|285.9|286.4|286.3|285.9|285.7|71824
1616141850000|2021-03-19 08:17:30|286|286|286.2|286.1|286.2|286.1|286|285.9|9574
1616141860000|2021-03-19 08:17:40|286.3|286.2|286.5|286.3|286.5|286.3|286.3|286.1|0
1616141870000|2021-03-19 08:17:50|286.4|286.2|286.3|286.1|286.5|286.2|286.3|286.1|5000
1616141880000|2021-03-19 08:18:00|286.2|286|286.2|286.1|286.3|286.1|286.2|286|0
1616141890000|2021-03-19 08:18:10|286.6|286.2|286.7|286.5|286.8|286.7|286.6|286.2|84276
1616141900000|2021-03-19 08:18:20|286.8|286.6|286.7|286.5|286.8|286.6|286.7|286.5|3520
1616141910000|2021-03-19 08:18:30|286.8|286.6|286.8|286.6|286.8|286.7|286.8|286.6|7864
1616141930000|2021-03-19 08:18:50|286.7||286.8||286.8||286.7||0
1616141940000|2021-03-19 08:19:00|286.7|286.7|286.8|286.6|286.8|286.7|286.7|286.6|6244
1616141970000|2021-03-19 08:19:30|||||||||500
1616141990000|2021-03-19 08:19:50|286.9|286.7|286.8|286.7|287|286.8|286.8|286.7|4760
1616142010000|2021-03-19 08:20:10|286.7|286.6|286.7|286.6|286.7|286.6|286.7|286.6|16230
1616142040000|2021-03-19 08:20:40|||||||||15
1616142050000|2021-03-19 08:20:50|286.6|286.5|286.8|286.6|286.8|286.7|286.6|286.5|8182
1616142060000|2021-03-19 08:21:00|286.7|286.5|286.7|286.5|286.8|286.7|286.7|286.5|11940
1616142070000|2021-03-19 08:21:10|286.8|286.6|286.8|286.6|286.8|286.6|286.8|286.6|0
1616142080000|2021-03-19 08:21:20|286.7||286.8||286.8||286.7||0
1616142100000|2021-03-19 08:21:40|286.9|286.7|286.8|286.7|286.9|286.8|286.8|286.7|6282
1616142110000|2021-03-19 08:21:50|286.9|286.8|287.2|287|287.2|287|286.9|286.8|5399
1616142140000|2021-03-19 08:22:20|287.1|286.9|287.1|286.9|287.1|287|287|286.8|21107
1616142160000|2021-03-19 08:22:40|287|287|287|286.8|287|287|286.9|286.8|15099
1616142170000|2021-03-19 08:22:50|286.9|286.9|287.1|287|287.1|287|286.9|286.9|2676
1616142180000|2021-03-19 08:23:00|287.2|287.1|287.3|287.1|287.3|287.1|287.2|287.1|3079
1616142190000|2021-03-19 08:23:10|287.4|287.2|287.3|287.1|287.4|287.2|287.2|287.1|4743
1616142200000|2021-03-19 08:23:20|287.2||287.3||287.3||287.2||0
1616142210000|2021-03-19 08:23:30|287.2|287|287.2|287.1|287.2|287.1|287.2|287|0
1616142220000|2021-03-19 08:23:40|287.1|287|287.2|287|287.2|287|287.1|287|21879
1616142230000|2021-03-19 08:23:50|287.1|287.1|287.1|286.9|287.2|287.1|287|286.9|9300
1616142240000|2021-03-19 08:24:00|287.2|287|287.2|287|287.2|287|287.2|287|0
1616142250000|2021-03-19 08:24:10|287.1|286.9|287.1|287|287.1|287|287|286.9|1242
1616142260000|2021-03-19 08:24:20|287|286.9|287|286.8|287|286.9|286.9|286.7|3150
1616142280000|2021-03-19 08:24:40|286.9|286.7|286.9|286.7|286.9|286.7|286.9|286.7|0
1616142290000|2021-03-19 08:24:50|287|286.8|287|286.8|287|286.8|287|286.8|0
1616142310000|2021-03-19 08:25:10|286.9|286.7|286.9|286.7|287|286.7|286.8|286.7|10339
1616142320000|2021-03-19 08:25:20||286.8||286.7||286.8||286.7|0
1616142330000|2021-03-19 08:25:30|287|286.8|287.2|287|287.2|287|287|286.8|14922
1616142340000|2021-03-19 08:25:40|287.1||287.1||287.1||287.1||0
1616142360000|2021-03-19 08:26:00|287.3|287.2|287.4|287.2|287.4|287.2|287.3|287.2|14890
1616142380000|2021-03-19 08:26:20|287.5|287.4|287.4|287.2|287.6|287.5|287.3|287.2|236395
1616142390000|2021-03-19 08:26:30|287.3|287.3|287.4|287.2|287.5|287.4|287.3|287.2|37538
1616142400000|2021-03-19 08:26:40||287.3||287.2||287.3||287.2|818
1616142420000|2021-03-19 08:27:00|287.5|287.3|288.1|287.9|288.1|288|287.5|287.3|26589
1616142440000|2021-03-19 08:27:20||288||288||288||288|0
1616142450000|2021-03-19 08:27:30|288.2|288.1|288.4|288.1|288.4|288.2|288.2|288.1|9358
1616142460000|2021-03-19 08:27:40|288.3|288.2|288.4|288.3|288.5|288.4|288.2|288.1|8385
1616142470000|2021-03-19 08:27:50|288.5||288.5||288.5||288.5||0
1616142480000|2021-03-19 08:28:00||288.4||288.3||288.4||288.3|0
1616142490000|2021-03-19 08:28:10|288.4|288.4|288.5|288.4|288.5|288.4|288.4|288.3|3000
1616142510000|2021-03-19 08:28:30|288.4|288.3|288.4|288.2|288.4|288.3|288.3|288.1|14881
1616142560000|2021-03-19 08:29:20|288.5|288.3|288.5|288.3|288.5|288.4|288.5|288.3|4800
1616142570000|2021-03-19 08:29:30|288.4|288.2|288.4|288.2|288.4|288.2|288.3|288.2|0
1616142610000|2021-03-19 08:30:10|288.3|288.3|288.4|288.2|288.4|288.3|288.3|288.1|14976
1616142620000|2021-03-19 08:30:20|288.5|288.3|288.7|288.6|288.8|288.7|288.4|288.3|53119
1616142630000|2021-03-19 08:30:30|288.8|288.7|289|288.8|289|288.9|288.8|288.7|9054
1616142640000|2021-03-19 08:30:40|289.1|288.9|289.1|289|289.1|289|289.1|288.8|6731
1616142660000|2021-03-19 08:31:00|289.2|289.1|289.2|289.1|289.2|289.1|289.2|289.1|3364
1616142670000|2021-03-19 08:31:10|289.3|289.2|289.2|289|289.3|289.2|289.2|289|60882
1616142680000|2021-03-19 08:31:20|289.1|289.1|289.1|288.9|289.1|289.1|289.1|288.9|9994
1616142700000|2021-03-19 08:31:40|289.2|289|289.2|289.1|289.2|289.1|289.2|289|5000
1616142710000|2021-03-19 08:31:50|||||||||15000
1616142720000|2021-03-19 08:32:00|289.3|289.2|289.3|289.2|289.3|289.2|289.3|289.2|1270
1616142740000|2021-03-19 08:32:20||289.1||289.2||289.2||289.1|6955
1616142750000|2021-03-19 08:32:30|289.4|289.3|289.4|289.3|289.4|289.3|289.4|289.3|5990
1616142760000|2021-03-19 08:32:40|||||||||2980
1616142770000|2021-03-19 08:32:50|289.3|289.2|289.2|289.1|289.3|289.2|289.2|289|16709
1616142780000|2021-03-19 08:33:00|289.3|289.2|289.4|289.3|289.4|289.3|289.3|289.1|5172
1616142790000|2021-03-19 08:33:10||289.2||289.3||289.3||289.2|0
1616142800000|2021-03-19 08:33:20|289.3|289.2|289.3|289.2|289.3|289.2|289.3|289.1|2149
1616142810000|2021-03-19 08:33:30||289.1||289.1||289.2||289.1|1400
1616142820000|2021-03-19 08:33:40|289.2||289.3||289.3||289.2||9600
1616142840000|2021-03-19 08:34:00|289.2|289|288.9|288.8|289.2|289.1|288.9|288.8|15631
1616142860000|2021-03-19 08:34:20|289||288.9||289||288.9||7105
1616142870000|2021-03-19 08:34:30|||||||||184
1616142890000|2021-03-19 08:34:50|288.8|288.7|288.8|288.7|288.8|288.7|288.7|288.6|216207
1616142900000|2021-03-19 08:35:00|288.7|288.6|288.8|288.6|288.8|288.7|288.7|288.6|18564
1616142920000|2021-03-19 08:35:20|288.7|288.7|288.8|288.6|288.8|288.7|288.7|288.6|15043
1616142930000|2021-03-19 08:35:30|288.7|288.7|288.8|288.6|288.8|288.7|288.7|288.6|2000
1616142940000|2021-03-19 08:35:40|288.9|288.7|288.9|288.8|288.9|288.8|288.9|288.7|0
1616142950000|2021-03-19 08:35:50|289|288.9|289|288.9|289|288.9|289|288.9|3228
1616142960000|2021-03-19 08:36:00|288.9|288.8|288.9|288.8|288.9|288.8|288.9|288.8|0
1616143000000|2021-03-19 08:36:40|289|288.9|289|288.9|289.2|288.9|288.9|288.8|35054
1616143010000|2021-03-19 08:36:50|289.1|289|289.1|289|289.1|289|289.1|289|0
1616143020000|2021-03-19 08:37:00|289.2|289.1|289.2|289.1|289.2|289.1|289.2|289|1336
1616143030000|2021-03-19 08:37:10|289.1|289|289.1|289|289.2|289|289.1|289|12648
1616143040000|2021-03-19 08:37:20|289.2|288.9|289.1|288.9|289.2|288.9|289|288.9|3600
1616143050000|2021-03-19 08:37:30|289|288.8|288.9|288.8|289|288.9|288.9|288.8|48200
1616143110000|2021-03-19 08:38:30|288.8|288.7|289|288.9|289.1|288.9|288.7|288.6|34705
1616143120000|2021-03-19 08:38:40|288.9|288.8|288.9|288.8|288.9|288.8|288.9|288.8|2376
1616143130000|2021-03-19 08:38:50|288.8|288.7|288.9|288.7|288.9|288.7|288.8|288.7|2574
1616143160000|2021-03-19 08:39:20||288.8||288.8||288.8||288.8|0
1616143190000|2021-03-19 08:39:50|289|288.9|289|288.8|289|288.9|289|288.8|10184
1616143200000|2021-03-19 08:40:00|288.9||288.9||288.9||288.9||0
1616143210000|2021-03-19 08:40:10|288.8|288.7|288.9|288.7|288.9|288.7|288.8|288.6|2930
1616143250000|2021-03-19 08:40:50|289|288.8|288.9|288.8|289|288.8|288.8|288.7|18643
1616143300000|2021-03-19 08:41:40|||||||||89
1616143310000|2021-03-19 08:41:50|289|288.9|289|288.9|289|288.9|289|288.9|740
1616143320000|2021-03-19 08:42:00|289.1|289|289.2|289|289.2|289|289|288.9|1319
1616143330000|2021-03-19 08:42:10|289.3|289.1|289|288.8|289.3|289.1|288.9|288.8|58843
1616143340000|2021-03-19 08:42:20|288.9|288.9|289|288.8|289|288.9|288.9|288.8|0
1616143350000|2021-03-19 08:42:30|289.1|288.9|289.2|289|289.2|289|289|288.8|7197
1616143360000|2021-03-19 08:42:40|289.1|289.1|289.2|289|289.2|289.1|289.1|289|0
1616143370000|2021-03-19 08:42:50|289.1||289.1||289.1||289.1||0
1616143410000|2021-03-19 08:43:30||288.9||289||289||288.9|5280
1616143430000|2021-03-19 08:43:50|289.2|289.1|289.2|289.1|289.2|289.1|289.2|289.1|713
1616143450000|2021-03-19 08:44:10|289.3|289.2|289.3|289.1|289.4|289.3|289.2|289.1|67363
1616143460000|2021-03-19 08:44:20|289.2|289.2|289.3|289.1|289.3|289.2|289.2|289.1|1505
1616143470000|2021-03-19 08:44:30|289.4|289.2|289.4|289.3|289.4|289.3|289.4|289.2|8111
1616143480000|2021-03-19 08:44:40|289.5|289.2|289.4|289.2|289.5|289.2|289.4|289.2|5283
1616143490000|2021-03-19 08:44:50||289.3||289.3||289.3||289.3|0
1616143510000|2021-03-19 08:45:10|289.5|289.4|289.5|289.3|289.5|289.4|289.5|289.3|8704
1616143530000|2021-03-19 08:45:30||289.4||289.4||289.4||289.4|0
1616143540000|2021-03-19 08:45:40|289.6|289.5|289.7|289.6|289.8|289.7|289.6|289.5|22584
1616143560000|2021-03-19 08:46:00|289.6|289.5|289.6|289.4|289.6|289.5|289.6|289.4|430
1616143580000|2021-03-19 08:46:20|289.5|289.3|289.5|289.3|289.5|289.4|289.4|289.3|8341
1616143590000|2021-03-19 08:46:30|289.4|289.2|289.5|289.3|289.5|289.3|289.4|289.2|0
1616143600000|2021-03-19 08:46:40|289.4||289.4||289.4||289.4||0
1616143660000|2021-03-19 08:47:40|||||||||5000
1616143680000|2021-03-19 08:48:00|289.3|289.2|289.4|289.3|289.4|289.3|289.3|289.2|10559
1616143690000|2021-03-19 08:48:10|289.5||289.4||289.5||289.4||3399
1616143710000|2021-03-19 08:48:30|289.3|289.2|289.3|289.2|289.4|289.2|289.3|289.2|11396
1616143730000|2021-03-19 08:48:50|289.2|289.1|289.2|289.1|289.3|289.1|289.2|289.1|4509
1616143740000|2021-03-19 08:49:00|||||||||5000
1616143750000|2021-03-19 08:49:10|289.1|289|289.1|289|289.2|289|289.1|289|90
1616143780000|2021-03-19 08:49:40|||||||||5000
1616143800000|2021-03-19 08:50:00|289|288.9|289|288.8|289|288.9|289|288.8|5770
1616143810000|2021-03-19 08:50:10||288.9||288.9||288.9||288.8|100
1616143820000|2021-03-19 08:50:20||288.8||288.8||288.9||288.8|0
1616143830000|2021-03-19 08:50:30|288.9||288.9||288.9||288.9||0
1616143870000|2021-03-19 08:51:10|289|288.9|289|288.9|289|288.9|289|288.8|3633
1616143880000|2021-03-19 08:51:20||288.8||288.9||288.9||288.8|0
1616143890000|2021-03-19 08:51:30||288.8||288.9||288.9||288.8|0
1616143900000|2021-03-19 08:51:40|289.1|289|289.4|289.2|289.4|289.2|289.1|289|9315
1616143910000|2021-03-19 08:51:50||289.3||289.3||289.3||289.3|0
1616143920000|2021-03-19 08:52:00||289.2||289.3||289.3||289.2|0
1616143940000|2021-03-19 08:52:20|289.3|289.2|289.3|289.2|289.4|289.3|289.3|289.2|11223
1616143950000|2021-03-19 08:52:30||289.1||289.1||289.1||289.1|5652
1616143980000|2021-03-19 08:53:00|289.4|289.2|289.4|289.3|289.4|289.3|289.4|289.2|7000
1616143990000|2021-03-19 08:53:10|289.3|289.2|289.3|289.1|289.3|289.3|289.3|289.1|4232
1616144000000|2021-03-19 08:53:20|289.2|289|289.2|289|289.2|289|289.2|289|4806
1616144010000|2021-03-19 08:53:30|289.1|288.9|289.1|288.9|289.1|288.9|289.1|288.9|0
1616144020000|2021-03-19 08:53:40|289||289||289||289||0
1616144030000|2021-03-19 08:53:50|289.1|289|289.1|288.9|289.1|289|289|288.9|1712
1616144040000|2021-03-19 08:54:00|289.2|289|289.2|289.1|289.2|289.1|289.2|289|1945
1616144070000|2021-03-19 08:54:30|289.3|289.2|289.5|289.3|289.5|289.3|289.3|289.2|11162
1616144080000|2021-03-19 08:54:40|289.6|289.4|289.6|289.5|289.6|289.5|289.6|289.4|5171
1616144090000|2021-03-19 08:54:50|289.7|289.6|289.7|289.6|289.7|289.6|289.7|289.6|280
1616144100000|2021-03-19 08:55:00|289.6|289.5|289.7|289.5|289.7|289.6|289.6|289.5|9167
1616144110000|2021-03-19 08:55:10||289.6||289.6||289.6||289.5|7000
1616144120000|2021-03-19 08:55:20|289.8|289.7|289.9|289.8|289.9|289.8|289.8|289.7|9619
1616144130000|2021-03-19 08:55:30|290|289.9|290|289.9|290|289.9|289.9|289.9|4357
1616144140000|2021-03-19 08:55:40|289.9|289.8|289.9|289.8|289.9|289.8|289.9|289.8|6826
1616144150000|2021-03-19 08:55:50|289.8|289.7|289.8|289.7|289.9|289.7|289.8|289.7|5403
1616144160000|2021-03-19 08:56:00|289.9|289.8|289.9|289.8|290|289.9|289.9|289.8|6131
1616144170000|2021-03-19 08:56:10|||||||||1500
1616144180000|2021-03-19 08:56:20|290.1|289.9|290.1|290|290.1|290|290.1|289.9|61017
1616144190000|2021-03-19 08:56:30|290|289.9|290|289.9|290|289.9|290|289.9|2223
1616144200000|2021-03-19 08:56:40|290.1|290|290.1|290|290.1|290|290.1|289.9|1900
1616144210000|2021-03-19 08:56:50|290.2|290.1|290.2|290|290.3|290.1|290.2|290|1208
1616144220000|2021-03-19 08:57:00|||||||||3000
1616144230000|2021-03-19 08:57:10|290.1|290.1|290.2|290.1|290.2|290.1|290.1|290.1|0
1616144240000|2021-03-19 08:57:20|290.1|290|290.1|289.9|290.1|290|290|289.9|4658
1616144250000|2021-03-19 08:57:30|290|290|290.2|290|290.2|290|290|290|2932
1616144260000|2021-03-19 08:57:40|290.1||290.2||290.2||290.1||0
1616144270000|2021-03-19 08:57:50|290.1|289.9|290|289.9|290.1|289.9|290|289.9|4897
1616144280000|2021-03-19 08:58:00|290.1|290|290.3|290.1|290.3|290.1|290.1|290|1941
1616144290000|2021-03-19 08:58:10|290.2||290.2||290.2||290.2||0
1616144310000|2021-03-19 08:58:30|290.1|290|290.1|290|290.1|290|290.1|290|198
1616144320000|2021-03-19 08:58:40|290|289.9|290|289.9|290|289.9|290|289.9|1207
1616144330000|2021-03-19 08:58:50|290.1|290|290.2|290|290.2|290|290.1|290|5948
1616144350000|2021-03-19 08:59:10|290.1|289.9|290.2|290|290.2|290|290|289.9|0
1616144360000|2021-03-19 08:59:20||290.1||290.1||290.1||290.1|3000
1616144380000|2021-03-19 08:59:40|||||||||6
1616144390000|2021-03-19 08:59:50|290.3|290.2|290.4|290.3|290.5|290.3|290.3|290.2|10999
1616144400000|2021-03-19 09:00:00|290.5|290.2|290.4|290.2|290.5|290.3|290.3|290.2|6690
1616144410000|2021-03-19 09:00:10|290.5|290.3|290.5|290.3|290.5|290.4|290.4|290.3|13427
1616144430000|2021-03-19 09:00:30||290.4||290.3||290.4||290.3|4000
1616144440000|2021-03-19 09:00:40|290.4|290.4|290.5|290.4|290.5|290.4|290.4|290.4|0
1616144450000|2021-03-19 09:00:50|||||||||546
1616144460000|2021-03-19 09:01:00|290.6|290.5|290.7|290.6|290.7|290.6|290.6|290.5|8084
1616144470000|2021-03-19 09:01:10|290.8||290.7||290.8||290.7||4380
1616144480000|2021-03-19 09:01:20|290.6|290.5|290.6|290.5|290.6|290.5|290.6|290.5|1956
1616144490000|2021-03-19 09:01:30|290.7|290.6|290.7|290.6|290.7|290.6|290.7|290.6|4000
1616144500000|2021-03-19 09:01:40|290.6|290.5|290.6|290.5|290.6|290.5|290.6|290.5|9914
1616144520000|2021-03-19 09:02:00|290.7|290.6|290.7|290.5|290.7|290.6|290.7|290.5|6847
1616144530000|2021-03-19 09:02:10|290.6|290.6|290.7|290.6|290.7|290.6|290.6|290.6|0
1616144540000|2021-03-19 09:02:20|290.6|290.5|290.7|290.5|290.7|290.5|290.6|290.5|0
1616144560000|2021-03-19 09:02:40|290.6||290.6||290.6||290.6||0
1616144570000|2021-03-19 09:02:50|290.5|290.4|290.5|290.4|290.5|290.4|290.5|290.4|2980
1616144580000|2021-03-19 09:03:00|290.6|290.5|290.6|290.5|290.6|290.5|290.6|290.5|3179
1616144600000|2021-03-19 09:03:20|290.7|290.6|290.7|290.5|290.7|290.6|290.6|290.5|5104
1616144610000|2021-03-19 09:03:30|290.6|290.6|290.6|290.5|290.6|290.6|290.6|290.5|12139
1616144620000|2021-03-19 09:03:40|290.7|290.6|290.8|290.6|290.8|290.7|290.7|290.6|6722
1616144660000|2021-03-19 09:04:20|290.9|290.7|290.8|290.7|290.9|290.8|290.8|290.7|4788
1616144680000|2021-03-19 09:04:40|290.7|290.6|290.8|290.7|290.8|290.7|290.7|290.6|26998
1616144690000|2021-03-19 09:04:50|290.7|290.6|290.8|290.7|290.9|290.7|290.7|290.6|25000
1616144700000|2021-03-19 09:05:00|290.9|290.8|291|290.8|291.1|290.9|290.8|290.7|35156
1616144710000|2021-03-19 09:05:10|290.9|290.7|290.9|290.7|290.9|290.8|290.7|290.6|20910
1616144720000|2021-03-19 09:05:20|291|290.8|291|290.9|291|290.9|291|290.8|2439
1616144730000|2021-03-19 09:05:30|290.9|290.8|290.9|290.7|290.9|290.8|290.9|290.7|3467
1616144740000|2021-03-19 09:05:40|290.8|290.8|290.7|290.6|290.9|290.8|290.7|290.6|2718
1616144750000|2021-03-19 09:05:50|290.6|290.5|290.6|290.5|290.6|290.5|290.6|290.5|4227
1616144760000|2021-03-19 09:06:00|290.7||290.7||290.7||290.7||0
1616144770000|2021-03-19 09:06:10|290.6||290.6||290.6||290.6||0
1616144790000|2021-03-19 09:06:30|290.7|290.6|290.8|290.6|290.9|290.8|290.7|290.6|28047
1616144800000|2021-03-19 09:06:40|290.7|290.5|290.7|290.6|290.8|290.6|290.6|290.5|4127
1616144820000|2021-03-19 09:07:00|||||||||3467
1616144840000|2021-03-19 09:07:20|290.8|290.7|290.8|290.7|290.8|290.7|290.8|290.7|493
1616144850000|2021-03-19 09:07:30|290.7|290.6|290.8|290.7|290.8|290.7|290.7|290.6|12877
1616144860000|2021-03-19 09:07:40|290.7|290.6|290.8|290.7|290.8|290.7|290.7|290.6|23777
1616144870000|2021-03-19 09:07:50|290.9|290.8|290.8|290.7|290.9|290.8|290.8|290.7|8180
1616144880000|2021-03-19 09:08:00|290.9|290.6|291|290.9|291|290.9|290.9|290.6|50273
1616144890000|2021-03-19 09:08:10|||||||||2037
1616144920000|2021-03-19 09:08:40|290.9|290.8|291|290.9|291|290.9|290.9|290.8|5820
1616144950000|2021-03-19 09:09:10|290.9|290.8|290.9|290.8|290.9|290.8|290.9|290.7|5172
1616144990000|2021-03-19 09:09:50|291|290.9|290.9|290.8|291|290.9|290.9|290.8|14019
1616145010000|2021-03-19 09:10:10|291|290.9|291|290.8|291.1|291|290.9|290.8|34075
1616145020000|2021-03-19 09:10:20|290.9|290.7|290.9|290.7|290.9|290.7|290.8|290.7|3000
1616145030000|2021-03-19 09:10:30||290.8||290.8||290.8||290.8|0
1616145040000|2021-03-19 09:10:40|290.8|290.7|290.9|290.7|290.9|290.7|290.8|290.7|0
1616145050000|2021-03-19 09:10:50|290.8|290.8|290.8|290.7|290.9|290.8|290.8|290.7|6327
1616145060000|2021-03-19 09:11:00|290.9|290.8|290.9|290.7|290.9|290.8|290.8|290.7|5917
1616145070000|2021-03-19 09:11:10||290.8||290.8||290.8||290.8|0
1616145080000|2021-03-19 09:11:20|291|290.9|291|290.9|291|290.9|291|290.9|2027
1616145090000|2021-03-19 09:11:30|291.1|291|291|290.9|291.1|291|291|290.9|7321
1616145100000|2021-03-19 09:11:40|290.9|290.8|291|290.8|291.1|291|290.9|290.8|23275
1616145130000|2021-03-19 09:12:10||290.9||290.8||290.9||290.8|0
1616145160000|2021-03-19 09:12:40|290.9|290.7|290.9|290.8|290.9|290.8|290.9|290.7|12596
1616145190000|2021-03-19 09:13:10|291|290.9|291|290.9|291|290.9|291|290.8|1188
1616145210000|2021-03-19 09:13:30|291.1|291|291.1|291|291.1|291|291.1|291|8329
1616145250000|2021-03-19 09:14:10|291.2|291.1|291.2|291.1|291.2|291.1|291.2|291.1|2696
1616145260000|2021-03-19 09:14:20|291.3|291.2|291.3|291.2|291.3|291.2|291.3|291.2|4469
1616145280000|2021-03-19 09:14:40|291.4|291.3|291.4|291.3|291.4|291.3|291.4|291.3|5290
1616145290000|2021-03-19 09:14:50|291.5|291.4|291.5|291.4|291.6|291.5|291.5|291.4|50509
1616145300000|2021-03-19 09:15:00|||||||||6000
1616145310000|2021-03-19 09:15:10|291.6|291.5|291.6|291.5|291.6|291.5|291.6|291.5|864
1616145320000|2021-03-19 09:15:20|291.7|291.6|291.7|291.6|291.7|291.6|291.7|291.6|934
1616145330000|2021-03-19 09:15:30|291.8||291.7||291.8||291.7||7775
1616145340000|2021-03-19 09:15:40|291.6|291.4|291.3|291.2|291.6|291.4|291.3|291.1|69403
1616145350000|2021-03-19 09:15:50|291.2|291.1|291.5|291.3|291.5|291.4|291.2|291.1|39604
1616145360000|2021-03-19 09:16:00|291.4||291.4||291.4||291.4||0
1616145380000|2021-03-19 09:16:20|291.3|291.2|291.3|291.2|291.4|291.2|291.3|291.2|3212
1616145390000|2021-03-19 09:16:30|291.2|291.1|291.2|291.1|291.2|291.1|291.2|291.1|1454
1616145410000|2021-03-19 09:16:50|291.3|291.2|291.2|291.1|291.3|291.2|291.2|291.1|3194
1616145450000|2021-03-19 09:17:30|291.1|291|290.9|290.8|291.1|291|290.9|290.8|6451
1616145460000|2021-03-19 09:17:40|291|290.9|291|290.8|291|290.9|290.9|290.8|2721
1616145490000|2021-03-19 09:18:10|290.9||290.9||290.9||290.9||0
1616145520000|2021-03-19 09:18:40|291|290.9|290.9|290.8|291|290.9|290.9|290.8|3041
1616145530000|2021-03-19 09:18:50|291|290.9|291.3|291.2|291.4|291.3|291|290.8|44908
1616145540000|2021-03-19 09:19:00|291.2|291.1|291.2|291.1|291.3|291.1|291.2|291.1|23897
1616145550000|2021-03-19 09:19:10|291.1|291|291|290.9|291.1|291|290.9|290.8|13066
1616145570000|2021-03-19 09:19:30|291.1|291|290.9|290.8|291.1|291|290.9|290.8|12995
1616145600000|2021-03-19 09:20:00|291|290.9|291|290.9|291|290.9|290.9|290.8|16614
1616145630000|2021-03-19 09:20:30|290.9|290.8|291|290.9|291|290.9|290.9|290.8|13778
1616145660000|2021-03-19 09:21:00|290.9|290.8|290.9|290.8|290.9|290.8|290.9|290.8|12813
1616145670000|2021-03-19 09:21:10|291||291||291||291||0
1616145680000|2021-03-19 09:21:20||290.9||290.9||290.9||290.9|5000
1616145690000|2021-03-19 09:21:30|290.9|290.8|291|290.8|291|290.8|290.9|290.8|3852
1616145700000|2021-03-19 09:21:40|290.9||290.9||290.9||290.9||0
1616145710000|2021-03-19 09:21:50|290.8|290.7|290.8|290.7|290.8|290.7|290.8|290.7|8482
1616145720000|2021-03-19 09:22:00|290.7|290.6|290.7|290.6|290.7|290.6|290.7|290.6|2400
1616145730000|2021-03-19 09:22:10|290.8|290.7|290.7|290.5|290.8|290.7|290.7|290.5|2000
1616145740000|2021-03-19 09:22:20|290.6|290.4|290.7|290.6|290.7|290.6|290.5|290.4|121946
1616145750000|2021-03-19 09:22:30||290.5||290.5||290.5||290.5|781
1616145760000|2021-03-19 09:22:40|290.6|290.6|290.8|290.6|290.8|290.6|290.6|290.5|247
1616145770000|2021-03-19 09:22:50|290.7||290.7||290.7||290.7||0
1616145780000|2021-03-19 09:23:00|290.8|290.7|290.8|290.6|290.8|290.7|290.8|290.6|968
1616145800000|2021-03-19 09:23:20||290.7||290.7||290.7||290.7|7500
1616145810000|2021-03-19 09:23:30|290.9|290.8|290.8|290.7|290.9|290.8|290.8|290.7|843
1616145820000|2021-03-19 09:23:40|290.9||290.8||290.9||290.8||1911
1616145840000|2021-03-19 09:24:00|290.9|290.8|290.9|290.8|290.9|290.8|290.9|290.7|3248
1616145850000|2021-03-19 09:24:10|291|290.9|291|290.9|291.1|290.9|291|290.9|1204
1616145860000|2021-03-19 09:24:20||290.8||290.9||290.9||290.8|0
1616145870000|2021-03-19 09:24:30|290.9|290.8|291.1|290.8|291.1|290.8|290.9|290.7|11
1616145880000|2021-03-19 09:24:40|291|290.7|291|290.7|291|290.7|291|290.7|0
1616145890000|2021-03-19 09:24:50|291.1|290.8|290.9|290.7|291.1|290.8|290.9|290.7|0
1616145900000|2021-03-19 09:25:00|291|290.8|291.1|290.9|291.1|290.9|291|290.7|0
1616145910000|2021-03-19 09:25:10|291|290.8|291|290.8|291|290.8|291|290.8|0
1616145920000|2021-03-19 09:25:20|291.1|290.9|291.1|290.9|291.1|290.9|291.1|290.9|0
1616145930000|2021-03-19 09:25:30|291|290.8|291|290.8|291.1|290.9|291|290.8|0
1616145940000|2021-03-19 09:25:40|291.1|290.9|290.8|290.6|291.1|290.9|290.8|290.6|2619
1616145950000|2021-03-19 09:25:50|290.9|290.7|290.9|290.6|290.9|290.7|290.9|290.6|0
1616145960000|2021-03-19 09:26:00|290.8|290.7|290.8|290.6|290.9|290.7|290.8|290.6|1036
1616145970000|2021-03-19 09:26:10|290.7|290.5|290.7|290.5|290.8|290.6|290.7|290.5|0
1616145980000|2021-03-19 09:26:20|290.8|290.6|290.8|290.5|290.8|290.6|290.6|290.4|186
1616145990000|2021-03-19 09:26:30|291.1|290.6|291|290.7|291.1|290.7|290.9|290.6|1007
1616146000000|2021-03-19 09:26:40|290.9|290.6|290.9|290.7|291|290.8|290.9|290.6|0
1616146010000|2021-03-19 09:26:50|291|290.8|291|290.7|291.1|290.8|291|290.7|1226
1616146020000|2021-03-19 09:27:00|291.1|290.8|291|290.8|291.1|290.8|290.9|290.7|0
1616146040000|2021-03-19 09:27:20|290.9|290.7|290.9|290.7|290.9|290.7|290.9|290.7|0
1616146050000|2021-03-19 09:27:30|291|290.8|290.9|290.7|291|290.8|290.9|290.7|1447
1616146060000|2021-03-19 09:27:40|291|290.8|290.9|290.6|291|290.8|290.8|290.5|0
1616146070000|2021-03-19 09:27:50|290.8|290.5|290.8|290.5|290.8|290.5|290.8|290.5|0
1616146080000|2021-03-19 09:28:00|290.7|290.4|290.8|290.5|290.8|290.5|290.7|290.4|0
1616146090000|2021-03-19 09:28:10|290.7|290.4|290.7|290.4|290.7|290.4|290.7|290.4|0
1616146110000|2021-03-19 09:28:30|290.8|290.5|290.7|290.5|290.8|290.5|290.6|290.4|0
1616146120000|2021-03-19 09:28:40|290.6|290.4|290.7|290.5|290.7|290.5|290.6|290.4|3586
1616146130000|2021-03-19 09:28:50|290.6|290.4|290.6|290.4|290.6|290.4|290.6|290.4|1227
1616146150000|2021-03-19 09:29:10|290.7|290.5|290.6|290.4|290.7|290.5|290.6|290.4|0
1616146160000|2021-03-19 09:29:20|290.7|290.5|290.8|290.6|290.8|290.6|290.6|290.4|27
1616146170000|2021-03-19 09:29:30|290.7|290.5|290.7|290.4|290.8|290.5|290.7|290.4|0
1616146180000|2021-03-19 09:29:40|290.8|290.5|290.7|290.5|290.8|290.5|290.6|290.4|0
1616146200000|2021-03-19 09:30:00|290.6|290.4|290.7|290.5|290.8|290.5|290.6|290.4|0
1616146210000|2021-03-19 09:30:10|290.8|290.6|290.8|290.6|290.8|290.6|290.8|290.6|0
1616146220000|2021-03-19 09:30:20|290.7|290.5|290.7|290.5|290.8|290.6|290.7|290.5|0
1616146230000|2021-03-19 09:30:30|290.8|290.6|290.8|290.6|290.8|290.6|290.7|290.5|0
1616146240000|2021-03-19 09:30:40|290.7|290.5|290.7|290.5|290.7|290.5|290.7|290.5|0
1616146250000|2021-03-19 09:30:50|290.8|290.6|290.7|290.5|290.8|290.6|290.7|290.5|0
1616146260000|2021-03-19 09:31:00|290.8|290.6|290.7|290.5|290.8|290.6|290.7|290.5|0
1616146270000|2021-03-19 09:31:10|290.8|290.6|290.7|290.5|290.8|290.6|290.7|290.5|0
1616146280000|2021-03-19 09:31:20|290.8|290.6|290.7|290.5|290.8|290.6|290.7|290.5|257
1616146290000|2021-03-19 09:31:30|290.8|290.6|290.8|290.6|290.8|290.6|290.8|290.6|0
1616146310000|2021-03-19 09:31:50|290.7|290.5|290.7|290.5|290.8|290.6|290.7|290.5|0
1616146320000|2021-03-19 09:32:00|290.8|290.6|290.7|290.5|290.9|290.7|290.7|290.5|0
1616146330000|2021-03-19 09:32:10|290.8|290.6|290.8|290.6|290.8|290.6|290.7|290.5|0
1616146340000|2021-03-19 09:32:20|290.9|290.7|290.9|290.7|291|290.7|290.9|290.6|0
1616146350000|2021-03-19 09:32:30|290.8|290.6|290.9|290.7|290.9|290.7|290.8|290.6|0
1616146360000|2021-03-19 09:32:40|290.8|290.6|290.8|290.6|290.8|290.6|290.8|290.6|0
1616146370000|2021-03-19 09:32:50|290.9|290.7|290.9|290.7|291|290.8|290.9|290.7|1226
1616146380000|2021-03-19 09:33:00|291|290.8|290.9|290.7|291|290.8|290.9|290.7|0
1616146390000|2021-03-19 09:33:10|291|290.8|290.9|290.7|291|290.8|290.9|290.7|0
1616146400000|2021-03-19 09:33:20|291|290.8|290.9|290.7|291|290.8|290.9|290.7|0
1616146410000|2021-03-19 09:33:30|291|290.8|291|290.8|291|290.8|291|290.8|0
1616146420000|2021-03-19 09:33:40|290.9|290.7|290.9|290.7|290.9|290.7|290.9|290.7|0
1616146430000|2021-03-19 09:33:50|291|290.8|291|290.8|291|290.8|291|290.8|0
1616146460000|2021-03-19 09:34:20|290.9|290.7|291|290.8|291|290.8|290.9|290.7|0
1616146470000|2021-03-19 09:34:30|290.9|290.7|291|290.8|291|290.8|290.9|290.7|0
1616146480000|2021-03-19 09:34:40|290.9|290.7|290.9|290.7|290.9|290.7|290.8|290.6|0
1616146490000|2021-03-19 09:34:50|290.8|290.6|290.9|290.7|290.9|290.7|290.8|290.6|0
1616146510000|2021-03-19 09:35:10|290.8|290.6|290.9|290.7|290.9|290.7|290.8|290.6|0
1616146520000|2021-03-19 09:35:20|290.8|290.6|290.8|290.6|290.8|290.6|290.8|290.6|0
1616146530000|2021-03-19 09:35:30|291|290.7|291|290.8|291|290.8|291|290.7|0
1616146540000|2021-03-19 09:35:40|291.1|290.7|291|290.8|291.1|290.9|290.9|290.7|864
1616146550000|2021-03-19 09:35:50|291.1|290.9|291|290.7|291.1|290.9|291|290.7|0
1616146560000|2021-03-19 09:36:00|291.1|290.9|291|290.8|291.1|290.9|291|290.7|0
1616146570000|2021-03-19 09:36:10|291.1|290.9|291.1|290.9|291.1|290.9|291.1|290.9|0
1616146580000|2021-03-19 09:36:20|291|290.8|291|290.8|291|290.8|291|290.8|0
1616146590000|2021-03-19 09:36:30|291.1|290.9|291|290.8|291.1|290.9|291|290.8|0
1616146610000|2021-03-19 09:36:50|291.1|290.7|291.1|290.8|291.1|290.8|291|290.7|0
1616146640000|2021-03-19 09:37:20|291|290.7|291|290.8|291.1|290.9|291|290.7|0
1616146650000|2021-03-19 09:37:30|291.1|290.9|291|290.8|291.1|290.9|291|290.8|0
1616146660000|2021-03-19 09:37:40|291.1|290.9|291|290.7|291.1|290.9|291|290.7|0
1616146680000|2021-03-19 09:38:00|291.1|290.9|291.1|290.9|291.1|290.9|291|290.8|0
1616146690000|2021-03-19 09:38:10|291|290.8|291|290.8|291|290.8|291|290.8|0
1616146700000|2021-03-19 09:38:20|291.1|290.9|291.2|291|291.2|291|291.1|290.9|309
1616146710000|2021-03-19 09:38:30|291.3|291.1|291.3|291.1|291.3|291.1|291.2|291|0
1616146730000|2021-03-19 09:38:50|291.2|291|291.2|291|291.2|291|291.2|291|0
1616146740000|2021-03-19 09:39:00|291.3|291.1|291.1|290.9|291.3|291.1|291.1|290.9|0
1616146750000|2021-03-19 09:39:10|291.2|291|291.1|290.9|291.2|291|291.1|290.9|0
1616146760000|2021-03-19 09:39:20|291.2|291|291.3|291.1|291.3|291.1|291.1|290.9|0
1616146770000|2021-03-19 09:39:30|291.2|291|291.2|291|291.2|291|291.2|291|0
1616146810000|2021-03-19 09:40:10|291.3|291.2|291.3|291.2|291.3|291.2|291.3|291.2|5576
1616146820000|2021-03-19 09:40:20|291.2|291.1|291.3|291.1|291.3|291.1|291.2|291.1|0
1616146840000|2021-03-19 09:40:40|291.2||291.2||291.2||291.2||0
1616146850000|2021-03-19 09:40:50|291.1|291|291.2|291|291.2|291|291.1|291|6597
1616146860000|2021-03-19 09:41:00|291.1||291.1||291.1||291.1||0
1616146870000|2021-03-19 09:41:10|291|290.9|291|290.9|291.1|291|291|290.9|1242
1616146890000|2021-03-19 09:41:30|||||||||10000
1616146900000|2021-03-19 09:41:40|291.1|291|291.1|291|291.1|291|291|290.9|3624
1616146960000|2021-03-19 09:42:40|291.2|291.1|291.2|291.1|291.2|291.1|291.2|291.1|9544
1616147070000|2021-03-19 09:44:30|291.3|291.2|291.2|291.1|291.3|291.2|291.2|291.1|8948
1616147180000|2021-03-19 09:46:20|291.3|291.2|291.3|291.2|291.3|291.2|291.2|291.1|13000
1616147230000|2021-03-19 09:47:10|291.4|291.3|291.3|291.2|291.5|291.4|291.3|291.2|24391
1616147310000|2021-03-19 09:48:30|291.2|291.1|291.3|291.2|291.3|291.2|291.2|291.1|28127
1616147350000|2021-03-19 09:49:10|291.2|291.1|291.3|291.1|291.3|291.2|291.2|291.1|9503
1616147370000|2021-03-19 09:49:30|291.2||291.2||291.3||291.2||0
1616147390000|2021-03-19 09:49:50|291.1|291|291.1|291|291.1|291|291.1|291|998
1616147410000|2021-03-19 09:50:10|291.2||291.1||291.2||291.1||0
1616147430000|2021-03-19 09:50:30|291|290.9|291.1|290.9|291.1|290.9|291|290.9|5445
1616147440000|2021-03-19 09:50:40|291||291||291||291||0
1616147460000|2021-03-19 09:51:00|291.1|291|291.1|291|291.1|291|291.1|290.9|37
1616147470000|2021-03-19 09:51:10|291.2|291.1|291.2|291.1|291.2|291.1|291.2|291.1|3021
1616147500000|2021-03-19 09:51:40|291.1|291|291.1|291|291.1|291|291.1|291|1203
1616147510000|2021-03-19 09:51:50|291.2|291.1|291.1|290.9|291.3|291.1|291|290.9|76641
1616147520000|2021-03-19 09:52:00|291||291||291||291||0
1616147560000|2021-03-19 09:52:40|291.1|291|291|290.9|291.2|291|291|290.9|11865
1616147590000|2021-03-19 09:53:10|291.1|291|291.1|290.9|291.2|291.1|291.1|290.9|22879
1616147600000|2021-03-19 09:53:20|291||291.1||291.1||291||0
1616147610000|2021-03-19 09:53:30|291||291.1||291.1||291||0
1616147620000|2021-03-19 09:53:40|291||291||291||291||0
1616147650000|2021-03-19 09:54:10|291.1|291|291.1|290.9|291.1|291|291|290.9|5274
1616147680000|2021-03-19 09:54:40|291||291||291||291||0
1616147730000|2021-03-19 09:55:30|291.1|291.1|291.1|290.9|291.2|291.1|291.1|290.9|15303
1616147750000|2021-03-19 09:55:50|291|291|291|290.9|291.1|291|291|290.9|28507
1616147780000|2021-03-19 09:56:20|291.1|291|291.1|290.9|291.1|291|291|290.9|6070
1616147790000|2021-03-19 09:56:30||291||291||291||291|0
1616147900000|2021-03-19 09:58:20|291.2||291.1||291.2||291.1||20315
1616147960000|2021-03-19 09:59:20|291.2|291.1|291.4|291.2|291.4|291.3|291.1|291|12977
1616147970000|2021-03-19 09:59:30|291.5|291.3|291.6|291.5|291.6|291.5|291.5|291.3|13260
1616148000000|2021-03-19 10:00:00|291.7|291.6|291.6|291.5|291.7|291.6|291.6|291.5|948
1616148010000|2021-03-19 10:00:10|291.5|291.4|291.5|291.4|291.5|291.4|291.5|291.4|18264
1616148020000|2021-03-19 10:00:20|291.4|291.3|291.5|291.3|291.5|291.4|291.4|291.3|9240
1616148030000|2021-03-19 10:00:30||291.4||291.4||291.4||291.4|0
1616148040000|2021-03-19 10:00:40|291.4|291.3|291.4|291.3|291.5|291.3|291.4|291.3|3796
1616148060000|2021-03-19 10:01:00|291.3|291.2|291.4|291.2|291.4|291.2|291.3|291.2|4959
1616148070000|2021-03-19 10:01:10|291.3||291.3||291.3||291.3||0
1616148090000|2021-03-19 10:01:30|291.4|291.3|291.4|291.2|291.4|291.3|291.3|291.2|4588
1616148120000|2021-03-19 10:02:00|291.3||291.3||291.3||291.3||0
1616148130000|2021-03-19 10:02:10|291.4||291.4||291.4||291.4||0
1616148150000|2021-03-19 10:02:30|291.5|291.3|291.5|291.3|291.5|291.3|291.5|291.3|0
1616148160000|2021-03-19 10:02:40|291.4||291.5||291.5||291.4||0
1616148180000|2021-03-19 10:03:00|291.4||291.4||291.4||291.4||0
1616148190000|2021-03-19 10:03:10|||||||||294
1616148270000|2021-03-19 10:04:30|291.5|291.4|291.4|291.3|291.5|291.4|291.4|291.3|3150
1616148360000|2021-03-19 10:06:00|||||||||40
1616148370000|2021-03-19 10:06:10|291.3|291.2|291.3|291.2|291.3|291.2|291.3|291.2|13448
1616148410000|2021-03-19 10:06:50|291.5|291.3|291.4|291.3|291.5|291.4|291.3|291.2|29681
1616148420000|2021-03-19 10:07:00|291.5|291.4|291.5|291.4|291.5|291.4|291.5|291.4|871
1616148430000|2021-03-19 10:07:10|291.6|291.5|291.8|291.6|291.8|291.6|291.6|291.4|0
1616148440000|2021-03-19 10:07:20|291.9|291.7|292|291.9|292|291.9|291.8|291.7|8294
1616148450000|2021-03-19 10:07:30||291.8||291.9||291.9||291.8|1952
1616148580000|2021-03-19 10:09:40|292.1|292|292.1|292|292.1|292|292.1|292|11307
1616148600000|2021-03-19 10:10:00|292|291.9|292|291.9|292|291.9|292|291.9|4253
1616148610000|2021-03-19 10:10:10|291.9|291.8|291.8|291.7|291.9|291.8|291.8|291.7|14302
1616148620000|2021-03-19 10:10:20|291.7|291.6|291.7|291.6|291.7|291.6|291.7|291.6|2463
1616148630000|2021-03-19 10:10:30||291.5||291.5||291.5||291.5|4454
1616148640000|2021-03-19 10:10:40|291.8|291.6|291.9|291.7|292|291.9|291.7|291.6|16014
1616148650000|2021-03-19 10:10:50|||||||||1680
1616148670000|2021-03-19 10:11:10|291.8||291.9||291.9||291.8||0
1616148680000|2021-03-19 10:11:20|291.8|291.6|291.7|291.6|291.8|291.6|291.7|291.6|2569
1616148730000|2021-03-19 10:12:10|||||||||468
1616148780000|2021-03-19 10:13:00|291.6|291.5|291.7|291.5|291.7|291.5|291.6|291.5|0
1616148790000|2021-03-19 10:13:10|291.6||291.6||291.6||291.6||0
1616148820000|2021-03-19 10:13:40|291.9|291.6|291.6|291.5|292|291.8|291.6|291.5|74945
1616148830000|2021-03-19 10:13:50|291.5|291.4|291.4|291.3|291.6|291.4|291.4|291.2|25239
1616148840000|2021-03-19 10:14:00|291.5|291.4|291.6|291.4|291.6|291.4|291.5|291.4|1635
1616148860000|2021-03-19 10:14:20|291.5|291.3|291.5|291.3|291.5|291.4|291.5|291.3|0
1616148870000|2021-03-19 10:14:30|291.6|291.4|291.7|291.5|291.7|291.6|291.6|291.4|12046
1616148880000|2021-03-19 10:14:40|291.6|291.4|291.6|291.5|291.6|291.5|291.6|291.4|0
1616148890000|2021-03-19 10:14:50|291.5|291.4|291.5|291.4|291.6|291.4|291.5|291.4|17732
1616148900000|2021-03-19 10:15:00|291.4|291.3|291.4|291.3|291.5|291.4|291.4|291.3|6167
1616148910000|2021-03-19 10:15:10|291.5||291.4||291.5||291.4||939
1616148920000|2021-03-19 10:15:20|291.3|291.2|291.3|291.2|291.3|291.2|291.3|291.2|5579
1616148940000|2021-03-19 10:15:40|291.4|291.3|291.4|291.3|291.5|291.3|291.4|291.3|5644
1616148950000|2021-03-19 10:15:50|291.5|291.4|291.5|291.4|291.5|291.4|291.5|291.3|0
1616148970000|2021-03-19 10:16:10|291.4|291.3|291.4|291.3|291.4|291.3|291.4|291.3|5004
1616148990000|2021-03-19 10:16:30|291.5|291.4|291.5|291.4|291.5|291.4|291.5|291.4|1030
1616149030000|2021-03-19 10:17:10|291.6|291.5|291.7|291.5|291.7|291.6|291.6|291.5|7183
1616149040000|2021-03-19 10:17:20|291.8|291.6|291.8|291.7|291.8|291.7|291.8|291.6|3894
1616149050000|2021-03-19 10:17:30|291.9|291.8|292|291.8|292|291.9|291.8|291.8|8121
1616149060000|2021-03-19 10:17:40|291.9|291.7|291.3|291.2|291.9|291.8|291.3|291.2|109789
1616149080000|2021-03-19 10:18:00|291.4|291.3|291.5|291.3|291.5|291.4|291.3|291.2|10788
1616149090000|2021-03-19 10:18:10|291.4|291.2|291.2|291.1|291.4|291.2|291.1|291|31621
1616149100000|2021-03-19 10:18:20|291.1|291|291.2|291|291.3|291.1|291.1|291|688
1616149110000|2021-03-19 10:18:30|291.1|290.9|291.1|291|291.2|291|291|290.9|1061
1616149120000|2021-03-19 10:18:40|291|290.9|291.3|291.2|291.3|291.2|291|290.9|21911
1616149130000|2021-03-19 10:18:50|291.2|291.1|291.3|291.1|291.3|291.1|291.2|291.1|13918
1616149140000|2021-03-19 10:19:00|291.2||291.2||291.2||291.2||0
1616149150000|2021-03-19 10:19:10|291.1|291|291.1|291|291.2|291|291.1|291|1202
1616149160000|2021-03-19 10:19:20|291.2|291.1|291.2|291.1|291.2|291.1|291.2|291.1|5677
1616149190000|2021-03-19 10:19:50|291.1|291|291.1|291|291.1|291.1|291.1|290.9|35278
1616149200000|2021-03-19 10:20:00|291.2|291.1|291.2|291|291.2|291.1|291.2|291|3403
1616149210000|2021-03-19 10:20:10||291.1||291.1||291.1||291|0
1616149220000|2021-03-19 10:20:20|291.1|291|291|290.9|291.2|291|291|290.9|8664
1616149230000|2021-03-19 10:20:30|291.1||291||291.1||291||20749
1616149240000|2021-03-19 10:20:40|290.9|290.8|291|290.9|291|290.9|290.9|290.8|18459
1616149270000|2021-03-19 10:21:10|291.1||291||291.1||291||74326
1616149280000|2021-03-19 10:21:20|291.1||291.1||291.1||291.1||0
1616149300000|2021-03-19 10:21:40|291||291||291.1||291||0
1616149330000|2021-03-19 10:22:10|291.1|291|291.2|291.1|291.2|291.1|291.1|291|3083
1616149340000|2021-03-19 10:22:20|291.1|291|291.2|291|291.2|291|291.1|291|51180
1616149350000|2021-03-19 10:22:30|291.1|291.1|291.2|291.1|291.2|291.1|291.1|291.1|1213
1616149360000|2021-03-19 10:22:40||291||291.1||291.1||291|0
1616149370000|2021-03-19 10:22:50|291.3|291.2|291.4|291.2|291.4|291.2|291.3|291.2|25808
1616149380000|2021-03-19 10:23:00|291.3|291.1|291.3|291.1|291.3|291.1|291.3|291.1|0
1616149430000|2021-03-19 10:23:50|291.2|291.2|290.9|290.8|291.2|291.2|290.9|290.8|16860
1616149440000|2021-03-19 10:24:00|291||291||291||291||798
1616149460000|2021-03-19 10:24:20|291.1|290.9|291|290.9|291.1|290.9|291|290.9|0
1616149480000|2021-03-19 10:24:40|||||||||1881
1616149530000|2021-03-19 10:25:30|291.1|291|291.1|291|291.1|291|291.1|291|7412
1616149560000|2021-03-19 10:26:00|291.2|291.1|291.3|291.1|291.3|291.2|291.2|291.1|4730
1616149610000|2021-03-19 10:26:50|291.4|291.2|291.4|291.2|291.4|291.2|291.3|291.2|949
1616149620000|2021-03-19 10:27:00|291.3||291.3||291.3||291.3||0
1616149640000|2021-03-19 10:27:20||291.1||291.2||291.2||291.1|0
1616149650000|2021-03-19 10:27:30||291.1||291.2||291.2||291.1|0
1616149660000|2021-03-19 10:27:40|291.4|291.3|291.4|291.3|291.4|291.3|291.4|291.2|9048
1616149670000|2021-03-19 10:27:50|291.5|291.4|291.5|291.4|291.6|291.4|291.5|291.3|5728
1616149680000|2021-03-19 10:28:00|291.6|291.5|291.7|291.5|291.7|291.6|291.6|291.5|673
1616149690000|2021-03-19 10:28:10|291.8|291.6|291.8|291.6|291.8|291.6|291.8|291.6|0
1616149700000|2021-03-19 10:28:20||291.7||291.7||291.7||291.7|0
1616149710000|2021-03-19 10:28:30|291.9|291.8|291.9|291.8|291.9|291.8|291.9|291.8|812
1616149750000|2021-03-19 10:29:10|292|291.9|291.9|291.8|292|291.9|291.9|291.8|4329
1616149770000|2021-03-19 10:29:30|291.8|291.7|292|291.9|292|291.9|291.8|291.7|36763
1616149780000|2021-03-19 10:29:40|292.1|292|292.1|292|292.1|292|292.1|292|3992
1616149800000|2021-03-19 10:30:00|||||||||77
1616149830000|2021-03-19 10:30:30|292.2|292.1|292.2|292.1|292.3|292.1|292.2|292.1|17122
1616149840000|2021-03-19 10:30:40|292.3|292.2|292.4|292.3|292.4|292.3|292.3|292.2|2473
1616149860000|2021-03-19 10:31:00|292.5|292.4|292.6|292.4|292.6|292.5|292.5|292.4|28836
1616149870000|2021-03-19 10:31:10|292.7|292.5|292.6|292.5|292.7|292.6|292.5|292.4|18745
1616149880000|2021-03-19 10:31:20|292.5|292.4|292.6|292.5|292.7|292.5|292.5|292.4|40201
1616149890000|2021-03-19 10:31:30|292.7|292.6|292.7|292.6|292.7|292.6|292.7|292.6|0
1616149900000|2021-03-19 10:31:40|292.6|292.5|292.7|292.5|292.7|292.5|292.6|292.5|4653
1616149910000|2021-03-19 10:31:50|292.6||292.7||292.7||292.6||3800
1616149920000|2021-03-19 10:32:00|292.6||292.6||292.6||292.6||0
1616149930000|2021-03-19 10:32:10|292.5|292.4|292.6|292.4|292.6|292.5|292.5|292.4|15037
1616149980000|2021-03-19 10:33:00|292.7|292.5|292.7|292.6|292.7|292.6|292.7|292.5|13525
1616150020000|2021-03-19 10:33:40|292.8|292.7|292.8|292.7|292.9|292.8|292.7|292.6|105550
1616150030000|2021-03-19 10:33:50|292.9|292.8|292.9|292.8|293|292.9|292.8|292.7|105029
1616150040000|2021-03-19 10:34:00|293|292.9|293|292.9|293.1|292.9|293|292.9|10616
1616150050000|2021-03-19 10:34:10|292.9|292.8|293|292.8|293|292.8|292.9|292.8|0
1616150060000|2021-03-19 10:34:20||292.9||292.8||292.9||292.8|180
1616150070000|2021-03-19 10:34:30|292.9||292.9||292.9||292.9||0
1616150080000|2021-03-19 10:34:40|293|292.9|292.9|292.8|293.2|293.1|292.9|292.8|21415
1616150090000|2021-03-19 10:34:50|292.8|292.7|292.9|292.7|292.9|292.7|292.8|292.7|19412
1616150100000|2021-03-19 10:35:00|293|292.8|292.8|292.7|293|292.8|292.8|292.7|835
1616150110000|2021-03-19 10:35:10|||||||||933
1616150130000|2021-03-19 10:35:30|292.9|292.8|292.9|292.8|292.9|292.8|292.9|292.8|2097
1616150170000|2021-03-19 10:36:10|292.8|292.6|292.7|292.5|292.8|292.6|292.5|292.4|40760
1616150180000|2021-03-19 10:36:20|292.6|292.4|292.5|292.4|292.6|292.4|292.5|292.3|0
1616150200000|2021-03-19 10:36:40|292.6|292.3|292.5|292.4|292.6|292.4|292.5|292.3|0
1616150210000|2021-03-19 10:36:50||292.3||292.3||292.4||292.3|0
1616150220000|2021-03-19 10:37:00||292.4||292.4||292.4||292.4|0
1616150230000|2021-03-19 10:37:10|292.6|292.5|292.8|292.6|292.8|292.7|292.6|292.5|36506
1616150250000|2021-03-19 10:37:30||292.7||292.7||292.7||292.6|0
1616150260000|2021-03-19 10:37:40||292.6||292.6||292.7||292.6|19759
1616150270000|2021-03-19 10:37:50||292.7||292.6||292.7||292.6|0
1616150280000|2021-03-19 10:38:00|292.7|292.7|292.9|292.8|292.9|292.8|292.7|292.7|15323
1616150310000|2021-03-19 10:38:30|292.8|292.7|292.8|292.7|292.8|292.7|292.8|292.7|3412
1616150340000|2021-03-19 10:39:00|292.9|292.8|292.9|292.8|292.9|292.8|292.9|292.8|3992
1616150350000|2021-03-19 10:39:10|293|292.9|293|292.9|293|292.9|292.9|292.8|1831
1616150360000|2021-03-19 10:39:20|292.9|292.8|292.8|292.6|292.9|292.9|292.7|292.6|67010
1616150370000|2021-03-19 10:39:30|292.7|292.5|292.7|292.5|292.7|292.5|292.7|292.5|0
1616150380000|2021-03-19 10:39:40|292.6|292.4|292.6|292.4|292.7|292.5|292.5|292.4|1197
1616150390000|2021-03-19 10:39:50|292.5|292.5|292.8|292.7|292.9|292.7|292.5|292.5|45785
1616150410000|2021-03-19 10:40:10|292.9||292.8||292.9||292.8||0
1616150420000|2021-03-19 10:40:20|292.9||292.9||292.9||292.9||0
1616150430000|2021-03-19 10:40:30|293|292.8|292.9|292.7|293.1|293|292.9|292.7|33629
1616150440000|2021-03-19 10:40:40|292.8|292.8|293|292.8|293|292.8|292.8|292.8|10000
1616150490000|2021-03-19 10:41:30|292.9||293||293||292.9||2000
1616150510000|2021-03-19 10:41:50|293.1|293|293.1|292.9|293.1|293|293|292.9|25422
1616150520000|2021-03-19 10:42:00|293|293|293|292.9|293.1|293|293|292.9|3195
1616150550000|2021-03-19 10:42:30|292.9|292.8|293|292.9|293|292.9|292.9|292.8|10498
1616150570000|2021-03-19 10:42:50||292.8||292.8||292.8||292.8|0
1616150630000|2021-03-19 10:43:50|293.1|292.9|293|292.9|293.1|293|293|292.9|6269
1616150640000|2021-03-19 10:44:00|293.1|293|293|292.9|293.1|293|293|292.9|1321
1616150650000|2021-03-19 10:44:10|292.9|292.8|293|292.8|293|292.8|292.9|292.8|447
1616150660000|2021-03-19 10:44:20||292.9||292.9||292.9||292.8|0
1616150680000|2021-03-19 10:44:40|293.1|293|293|292.9|293.1|293|293|292.9|2198
1616150690000|2021-03-19 10:44:50||292.8||292.8||292.9||292.8|0
1616150700000|2021-03-19 10:45:00||292.9||292.9||292.9||292.8|0
1616150710000|2021-03-19 10:45:10|292.9|292.8|293|292.8|293|292.9|292.9|292.8|10263
1616150730000|2021-03-19 10:45:30||292.9||292.9||292.9||292.9|0
1616150750000|2021-03-19 10:45:50||292.8||292.9||292.9||292.8|1317
1616150770000|2021-03-19 10:46:10|292.9|292.8|293|292.8|293|292.8|292.9|292.8|2515
1616150780000|2021-03-19 10:46:20|292.9||292.9||292.9||292.9||0
1616150790000|2021-03-19 10:46:30|292.8|292.7|292.9|292.8|292.9|292.8|292.8|292.7|3723
1616150850000|2021-03-19 10:47:30|||||||||1535
1616150890000|2021-03-19 10:48:10|292.8|292.7|292.9|292.8|292.9|292.8|292.8|292.7|12063
1616150960000|2021-03-19 10:49:20|292.8|292.7|292.9|292.8|292.9|292.8|292.8|292.7|5358
1616150970000|2021-03-19 10:49:30|292.8|292.7|292.9|292.8|292.9|292.8|292.8|292.7|1824
1616150990000|2021-03-19 10:49:50|||||||||975
1616151000000|2021-03-19 10:50:00|292.8|292.7|292.7|292.6|292.9|292.7|292.6|292.5|38971
1616151010000|2021-03-19 10:50:10|292.8|292.7|292.9|292.8|292.9|292.8|292.7|292.6|4794
1616151020000|2021-03-19 10:50:20|293|292.9|292.9|292.8|293|292.9|292.8|292.7|16889
1616151030000|2021-03-19 10:50:30|292.8|292.7|292.9|292.8|292.9|292.8|292.8|292.7|225
1616151040000|2021-03-19 10:50:40|292.8|292.7|292.8|292.6|292.9|292.8|292.7|292.6|20490
1616151050000|2021-03-19 10:50:50|292.7|292.5|292.7|292.6|292.7|292.6|292.6|292.5|4506
1616151060000|2021-03-19 10:51:00|292.6|292.5|292.6|292.5|292.7|292.6|292.6|292.5|234
1616151070000|2021-03-19 10:51:10|292.5|292.4|292.5|292.4|292.6|292.5|292.5|292.3|26572
1616151080000|2021-03-19 10:51:20|292.6|292.3|292.6|292.5|292.6|292.5|292.6|292.3|8293
1616151090000|2021-03-19 10:51:30|292.5|292.4|292.5|292.4|292.5|292.4|292.5|292.4|3902
1616151100000|2021-03-19 10:51:40||292.3||292.3||292.4||292.3|12303
1616151110000|2021-03-19 10:51:50|292.4|292.4|292.5|292.4|292.5|292.4|292.4|292.3|5215
1616151120000|2021-03-19 10:52:00||292.3||292.4||292.4||292.3|1965
1616151130000|2021-03-19 10:52:10|292.4|292.3|292.5|292.3|292.5|292.4|292.4|292.3|7749
1616151140000|2021-03-19 10:52:20|292.4|292.4|292.6|292.4|292.6|292.5|292.4|292.3|10521
1616151150000|2021-03-19 10:52:30|292.5|292.5|292.6|292.4|292.6|292.5|292.5|292.4|3839
1616151160000|2021-03-19 10:52:40|292.5|292.5|292.5|292.3|292.6|292.5|292.5|292.3|22427
1616151170000|2021-03-19 10:52:50|292.4|292.2|292.4|292.2|292.4|292.3|292.4|292.2|10151
1616151180000|2021-03-19 10:53:00||292.3||292.2||292.3||292.2|5181
1616151190000|2021-03-19 10:53:10|292.3|292.3|292.3|292.2|292.4|292.3|292.3|292.2|13515
1616151200000|2021-03-19 10:53:20|||||||||2860
1616151210000|2021-03-19 10:53:30|292.2|292.1|292.3|292.2|292.3|292.2|292.2|292.1|17947
1616151220000|2021-03-19 10:53:40|292.2|292.1|292.3|292.2|292.3|292.2|292.2|292.1|25977
1616151230000|2021-03-19 10:53:50|292.2|292.1|292.3|292.1|292.3|292.2|292.2|292.1|27936
1616151240000|2021-03-19 10:54:00|292.2|292|292.2|292.1|292.4|292.1|292.1|292|94647
1616151250000|2021-03-19 10:54:10|292.1|292|292.1|292|292.2|292.1|292.1|292|45582
1616151260000|2021-03-19 10:54:20|292|291.9|292|291.9|292.1|291.9|292|291.9|10943
1616151270000|2021-03-19 10:54:30|292.1|292|292.1|292|292.1|292|292.1|292|17980
1616151280000|2021-03-19 10:54:40|||||||||1308
1616151290000|2021-03-19 10:54:50|292|291.9|292.2|292|292.2|292.1|292|291.9|23816
1616151300000|2021-03-19 10:55:00|292.1|292.1|292.2|292.1|292.2|292.1|292.1|292|9498
1616151310000|2021-03-19 10:55:10|292.3||292.2||292.3||292.2||6798
1616151320000|2021-03-19 10:55:20|292.1|292|292.1|292|292.2|292|292.1|292|24714
1616151330000|2021-03-19 10:55:30|292.2|292.1|292.2|292|292.3|292.2|292.2|292|13250
1616151340000|2021-03-19 10:55:40|292.1|292.1|292.1|292|292.2|292.1|292.1|292|23440
1616151350000|2021-03-19 10:55:50|292|291.9|292.1|292|292.1|292|292|291.9|21005
1616151360000|2021-03-19 10:56:00|292|291.9|292.1|291.9|292.1|291.9|292|291.9|17764
1616151370000|2021-03-19 10:56:10|292|292|292.1|292|292.1|292|292|292|15918
1616151380000|2021-03-19 10:56:20|292|291.9|292|291.9|292|291.9|292|291.9|7620
1616151390000|2021-03-19 10:56:30|292.1|292|292|291.9|292.1|292|292|291.9|16506
1616151400000|2021-03-19 10:56:40|||||||||2531
1616151410000|2021-03-19 10:56:50|||||||||11247
1616151420000|2021-03-19 10:57:00|||||||||2039
1616151430000|2021-03-19 10:57:10|292.1||292||292.1||292||1450
1616151440000|2021-03-19 10:57:20|||||||||4903
1616151450000|2021-03-19 10:57:30|||||||||2042
1616151460000|2021-03-19 10:57:40|291.9|291.8|292|291.8|292|291.9|291.9|291.8|34602
1616151470000|2021-03-19 10:57:50||291.9||291.9||291.9||291.9|1450
1616151480000|2021-03-19 10:58:00|292.1|292|292.1|292|292.1|292|292.1|292|24610
1616151490000|2021-03-19 10:58:10|||||||||3341
1616151500000|2021-03-19 10:58:20|||||||||2862
1616151510000|2021-03-19 10:58:30|292|291.9|292.1|292|292.1|292|292|291.9|26963
1616151520000|2021-03-19 10:58:40|292.2|292.1|292.2|292|292.2|292.1|292.1|292|24784
1616151530000|2021-03-19 10:58:50|292.1||292.1||292.2||292.1||2864
1616151540000|2021-03-19 10:59:00|||||||||10190
1616151550000|2021-03-19 10:59:10|||||||||3350
1616151560000|2021-03-19 10:59:20|292.2||292.1||292.2||292.1||26070
1616151570000|2021-03-19 10:59:30|292.2|292.1|292.1|292|292.2|292.1|292.1|292|2020
1616151580000|2021-03-19 10:59:40|292.2|292.1|292.3|292.2|292.3|292.2|292.2|292.1|2553
1616151590000|2021-03-19 10:59:50|292.2|292.1|292.2|292.1|292.2|292.1|292.2|292.1|3247
1616151600000|2021-03-19 11:00:00|292.1|292|292.1|292|292.1|292|292.1|292|5476
1616151610000|2021-03-19 11:00:10||291.9||292||292||291.9|1
1616151620000|2021-03-19 11:00:20|292|291.9|292|291.9|292|291.9|292|291.9|0
1616151630000|2021-03-19 11:00:30|292.1|292|292.1|291.9|292.1|292|292.1|291.9|9999
1616151640000|2021-03-19 11:00:40|292|291.8|292|291.8|292|291.8|292|291.8|5182
1616151650000|2021-03-19 11:00:50|291.9|291.7|291.9|291.7|291.9|291.8|291.8|291.7|13311
1616151670000|2021-03-19 11:01:10||291.8||291.8||291.8||291.8|0
1616151680000|2021-03-19 11:01:20|291.8|291.7|291.8|291.7|291.8|291.7|291.8|291.7|1440
1616151690000|2021-03-19 11:01:30|291.9||291.8||291.9||291.8||0
1616151710000|2021-03-19 11:01:50|291.7|291.6|291.4|291.3|291.7|291.6|291.4|291.3|23995
1616151720000|2021-03-19 11:02:00|291.3|291.2|291.3|291.2|291.4|291.2|291.3|291.2|4700
1616151730000|2021-03-19 11:02:10|291.4|291.3|291.3|291.2|291.4|291.3|291.3|291.2|10797
1616151760000|2021-03-19 11:02:40|291.2|291.1|291.3|291.2|291.3|291.2|291.2|291.1|4442
1616151780000|2021-03-19 11:03:00|291.4|291.3|291.4|291.3|291.5|291.3|291.4|291.3|8262
1616151800000|2021-03-19 11:03:20|291.3|291.2|291.3|291.2|291.3|291.2|291.3|291.2|2000
1616151820000|2021-03-19 11:03:40||291.1||291.2||291.2||291.1|10384
1616151830000|2021-03-19 11:03:50||291.1||291.2||291.2||291.1|0
1616151840000|2021-03-19 11:04:00||291.1||291.2||291.2||291.1|0
1616151850000|2021-03-19 11:04:10|291.4|291.3|291.4|291.2|291.5|291.3|291.4|291.2|8000
1616151890000|2021-03-19 11:04:50|291.3|291.1|291.2|291|291.3|291.1|291.2|291|8759
1616151900000|2021-03-19 11:05:00|291.1|290.9|291|290.8|291.1|290.9|290.9|290.8|0
1616151910000|2021-03-19 11:05:10||290.9||290.8||290.9||290.8|1000
1616151930000|2021-03-19 11:05:30|290.9||290.9||290.9||290.9||0
1616151950000|2021-03-19 11:05:50|290.8|290.7|290.8|290.7|290.8|290.7|290.8|290.7|4540
1616151960000|2021-03-19 11:06:00|290.9|290.8|291|290.9|291|290.9|290.9|290.8|4971
1616151970000|2021-03-19 11:06:10|291.1|291|291.2|291.1|291.2|291.1|291.1|291|675
1616151980000|2021-03-19 11:06:20|291.3|291|291.2|291|291.3|291|291.1|290.9|7402
1616151990000|2021-03-19 11:06:30|291.3|291.1|291.2|291.1|291.3|291.1|291.2|291.1|0
1616152000000|2021-03-19 11:06:40||291||291||291||291|0
1616152010000|2021-03-19 11:06:50||291.1||291.1||291.1||291.1|0
1616152040000|2021-03-19 11:07:20|291.3|291.2|291.4|291.2|291.4|291.2|291.3|291.2|0
1616152050000|2021-03-19 11:07:30|291.3||291.3||291.3||291.3||0
1616152060000|2021-03-19 11:07:40|291.4||291.4||291.4||291.4||0
1616152070000|2021-03-19 11:07:50|291.3||291.4||291.4||291.3||0
1616152080000|2021-03-19 11:08:00|291.5|291.3|291.5|291.4|291.5|291.4|291.5|291.3|9377
1616152090000|2021-03-19 11:08:10|||||||||991
1616152100000|2021-03-19 11:08:20|291.4|291.3|291.5|291.3|291.5|291.3|291.4|291.3|20598
1616152150000|2021-03-19 11:09:10||291.4||291.4||291.4||291.4|0
1616152160000|2021-03-19 11:09:20|291.6|291.5|291.5|291.4|291.6|291.5|291.5|291.4|3760
1616152280000|2021-03-19 11:11:20|||||||||40
1616152320000|2021-03-19 11:12:00|291.4|291.3|291.2|291.1|291.5|291.3|291.2|291.1|12922
1616152330000|2021-03-19 11:12:10||291||291.1||291.1||291|5251
1616152360000|2021-03-19 11:12:40|291.1|291|291.1|291|291.1|291|291.1|291|1641
1616152380000|2021-03-19 11:13:00|291|290.9|291|290.8|291|290.9|291|290.8|3003
1616152390000|2021-03-19 11:13:10|290.9||290.9||290.9||290.9||3014
1616152400000|2021-03-19 11:13:20||290.7||290.8||290.8||290.7|0
1616152430000|2021-03-19 11:13:50|291|290.9|290.9|290.8|291|290.9|290.9|290.8|7589
1616152490000|2021-03-19 11:14:50|290.8|290.7|290.8|290.7|290.8|290.7|290.8|290.7|10928
1616152510000|2021-03-19 11:15:10|290.7|290.6|290.7|290.6|290.7|290.6|290.7|290.6|1600
1616152530000|2021-03-19 11:15:30|290.8|290.7|290.7|290.6|290.8|290.7|290.7|290.6|8550
1616152600000|2021-03-19 11:16:40|290.8|290.7|290.8|290.7|290.8|290.7|290.8|290.7|1332
1616152690000|2021-03-19 11:18:10|290.7|290.6|290.7|290.6|290.8|290.6|290.6|290.5|20858
1616152700000|2021-03-19 11:18:20|290.6|290.5|290.6|290.5|290.7|290.5|290.6|290.5|1117
1616152710000|2021-03-19 11:18:30|290.7|290.6|290.8|290.6|290.8|290.6|290.7|290.5|3072
1616152720000|2021-03-19 11:18:40|290.9|290.7|290.8|290.7|290.9|290.8|290.8|290.7|7666
1616152730000|2021-03-19 11:18:50|290.9|290.8|290.8|290.7|290.9|290.8|290.8|290.7|3562
1616152740000|2021-03-19 11:19:00|290.7|290.6|290.4|290.3|290.7|290.6|290.4|290.3|60488
1616152760000|2021-03-19 11:19:20|290.5|290.4|290.6|290.4|290.6|290.4|290.5|290.4|622
1616152770000|2021-03-19 11:19:30|290.5|290.3|290.5|290.4|290.5|290.4|290.5|290.3|0
1616152780000|2021-03-19 11:19:40|290.4|290.3|290.4|290.2|290.4|290.3|290.3|290.2|4243
1616152790000|2021-03-19 11:19:50|290.3||290.4||290.4||290.3||0
1616152800000|2021-03-19 11:20:00|290.3||290.3||290.3||290.3||0
1616152810000|2021-03-19 11:20:10|290.4||290.4||290.4||290.4||0
1616152830000|2021-03-19 11:20:30|290.5|290.3|290.4|290.3|290.5|290.3|290.4|290.3|7167
1616152840000|2021-03-19 11:20:40|290.5||290.5||290.5||290.5||0
1616152880000|2021-03-19 11:21:20|290.4||290.4||290.4||290.4||0
1616152890000|2021-03-19 11:21:30|||||||||50
1616152950000|2021-03-19 11:22:30|290.5|290.4|290.4|290.3|290.5|290.4|290.4|290.3|2000
1616152980000|2021-03-19 11:23:00||290.2||290.2||290.2||290.2|1206
1616153030000|2021-03-19 11:23:50|290.3|290.3|290.5|290.3|290.5|290.4|290.3|290.3|3425
1616153060000|2021-03-19 11:24:20|290.4|290.2|290.4|290.2|290.4|290.2|290.4|290.2|2000
1616153080000|2021-03-19 11:24:40||290.3||290.3||290.3||290.3|0
1616153090000|2021-03-19 11:24:50|290.3|290.2|290.3|290.2|290.3|290.2|290.1|290|24552
1616153100000|2021-03-19 11:25:00||290.1||290.1||290.2||290.1|0
1616153130000|2021-03-19 11:25:30|290.2||290.2||290.2||290.2||0
1616153170000|2021-03-19 11:26:10|290.1|290|290.1|290|290.1|290|290.1|290|15330
1616153190000|2021-03-19 11:26:30|290|289.9|290|289.9|290|289.9|290|289.9|32228
1616153200000|2021-03-19 11:26:40|289.9|289.8|289.8|289.7|289.9|289.8|289.8|289.7|11178
1616153210000|2021-03-19 11:26:50|289.9|289.8|289.8|289.7|289.9|289.8|289.7|289.6|20970
1616153220000|2021-03-19 11:27:00|289.9||289.9||289.9||289.9||3770
1616153230000|2021-03-19 11:27:10|289.8|289.8|289.9|289.8|289.9|289.8|289.8|289.8|2967
1616153240000|2021-03-19 11:27:20|290|289.9|290|289.8|290|289.9|290|289.8|0
1616153290000|2021-03-19 11:28:10|289.9||289.9||289.9||289.9||115
1616153340000|2021-03-19 11:29:00|||||||||110
1616153370000|2021-03-19 11:29:30|290|289.9|290|289.8|290|289.9|289.9|289.8|8908
1616153400000|2021-03-19 11:30:00|289.9||289.9||289.9||289.9||0
1616153420000|2021-03-19 11:30:20|290|289.9|290|289.9|290.1|289.9|290|289.9|8773
1616153440000|2021-03-19 11:30:40|290.1|290|290.1|289.9|290.2|290|290|289.9|11091
1616153460000|2021-03-19 11:31:00|290|290|290|289.9|290.1|290|290|289.9|1000
1616153510000|2021-03-19 11:31:50|||||||||2823
1616153520000|2021-03-19 11:32:00|289.9|289.8|289.9|289.7|290|289.9|289.8|289.7|19568
1616153530000|2021-03-19 11:32:10||289.8||289.8||289.8||289.8|0
1616153640000|2021-03-19 11:34:00|290|289.7|289.9|289.8|290|289.9|289.9|289.7|7480
1616153650000|2021-03-19 11:34:10|289.8|289.7|289.9|289.7|289.9|289.7|289.8|289.7|8584
1616153670000|2021-03-19 11:34:30|289.8||289.9||289.9||289.8||0
1616153680000|2021-03-19 11:34:40|289.8||289.8||289.8||289.8||0
1616153750000|2021-03-19 11:35:50|289.7|289.6|289.7|289.5|289.8|289.7|289.7|289.5|15270
1616153760000|2021-03-19 11:36:00|289.6||289.7||289.7||289.6||0
1616153770000|2021-03-19 11:36:10|289.6||289.6||289.6||289.6||0
1616153790000|2021-03-19 11:36:30|289.5|289.4|289.4|289.3|289.5|289.4|289.4|289.2|30177
1616153800000|2021-03-19 11:36:40|289.5|289.4|289.5|289.4|289.6|289.4|289.5|289.4|1832
1616153820000|2021-03-19 11:37:00|289.6||289.6||289.6||289.6||4566
1616153830000|2021-03-19 11:37:10|289.5|289.5|289.6|289.5|289.7|289.5|289.5|289.5|0
1616153850000|2021-03-19 11:37:30|289.7|289.6|289.7|289.6|289.8|289.6|289.7|289.6|0
1616153890000|2021-03-19 11:38:10||289.5||289.5||289.5||289.5|29
1616153920000|2021-03-19 11:38:40||289.6||289.6||289.6||289.6|0
1616153930000|2021-03-19 11:38:50|289.8|289.7|289.8|289.7|289.9|289.8|289.8|289.7|1541
1616153950000|2021-03-19 11:39:10|289.7|289.6|289.7|289.5|289.8|289.6|289.7|289.5|17326
1616153960000|2021-03-19 11:39:20||289.6||289.6||289.6||289.6|0
1616153970000|2021-03-19 11:39:30|||||||||186
1616153980000|2021-03-19 11:39:40||289.5||289.5||289.5||289.5|164
1616153990000|2021-03-19 11:39:50|289.6|289.6|289.8|289.7|289.8|289.7|289.6|289.6|0
1616154000000|2021-03-19 11:40:00|289.9|289.8|289.9|289.8|289.9|289.8|289.9|289.8|237
1616154030000|2021-03-19 11:40:30|289.8|289.7|289.8|289.6|289.9|289.7|289.8|289.6|14535
1616154150000|2021-03-19 11:42:30||289.7||289.7||289.7||289.7|28
1616154160000|2021-03-19 11:42:40|289.9|289.8|289.9|289.8|290|289.8|289.9|289.8|3931
1616154170000|2021-03-19 11:42:50|290|289.9|290|289.9|290|289.9|290|289.9|1154
1616154180000|2021-03-19 11:43:00|290.1|290|290.1|289.9|290.1|290|290|289.9|7777
1616154190000|2021-03-19 11:43:10|290|289.8|289.8|289.7|290.1|289.8|289.8|289.7|33868
1616154200000|2021-03-19 11:43:20|289.7|289.6|289.7|289.5|289.7|289.6|289.6|289.5|6102
1616154210000|2021-03-19 11:43:30|289.6|289.4|289.6|289.5|289.7|289.5|289.6|289.4|0
1616154220000|2021-03-19 11:43:40||289.4||289.5||289.5||289.4|0
1616154240000|2021-03-19 11:44:00|||||||||40
1616154250000|2021-03-19 11:44:10|289.7|289.4|289.5|289.3|289.7|289.4|289.4|289.3|22314
1616154260000|2021-03-19 11:44:20|289.4|289.4|289.4|289.3|289.5|289.4|289.4|289.3|3619
1616154290000|2021-03-19 11:44:50|289.5|289.4|289.5|289.4|289.5|289.4|289.5|289.3|790
1616154300000|2021-03-19 11:45:00|289.6|289.5|289.6|289.4|289.6|289.5|289.5|289.4|5653
1616154310000|2021-03-19 11:45:10|289.7|289.5|289.7|289.5|289.7|289.6|289.7|289.5|5813
1616154320000|2021-03-19 11:45:20||289.6||289.5||289.6||289.5|975
1616154330000|2021-03-19 11:45:30||289.6||289.6||289.6||289.6|0
1616154360000|2021-03-19 11:46:00|289.8|289.7|289.7|289.6|289.8|289.7|289.7|289.6|7615
1616154370000|2021-03-19 11:46:10|289.8||289.8||289.8||289.8||352
1616154380000|2021-03-19 11:46:20|289.7||289.7||289.7||289.7||0
1616154390000|2021-03-19 11:46:30|289.6|289.5|289.7|289.6|289.7|289.6|289.6|289.5|3901
1616154420000|2021-03-19 11:47:00||289.5||289.5||289.5||289.5|0
1616154440000|2021-03-19 11:47:20||289.6||289.6||289.6||289.6|923
1616154470000|2021-03-19 11:47:50||289.5||289.5||289.5||289.5|0
1616154510000|2021-03-19 11:48:30||289.6||289.6||289.6||289.6|1000
1616154540000|2021-03-19 11:49:00|289.6|289.5|289.6|289.4|289.6|289.5|289.5|289.4|8071
1616154560000|2021-03-19 11:49:20|289.5|289.5|289.6|289.5|289.6|289.5|289.5|289.5|6019
1616154580000|2021-03-19 11:49:40|289.5|289.4|289.6|289.5|289.6|289.5|289.5|289.4|4528
1616154590000|2021-03-19 11:49:50||289.4||289.4||289.4||289.4|0
1616154620000|2021-03-19 11:50:20|289.5|289.5|289.6|289.5|289.6|289.5|289.5|289.5|2063
1616154640000|2021-03-19 11:50:40|289.7|289.6|289.8|289.6|289.8|289.6|289.7|289.6|544
1616154650000|2021-03-19 11:50:50|289.7||289.7||289.7||289.7||0
1616154670000|2021-03-19 11:51:10|289.6|289.5|289.7|289.5|289.7|289.5|289.6|289.5|5613
1616154690000|2021-03-19 11:51:30|289.6|289.4|289.6|289.4|289.6|289.4|289.6|289.4|0
1616154720000|2021-03-19 11:52:00||289.5||289.5||289.5||289.5|0
1616154750000|2021-03-19 11:52:30|289.7|289.6|289.6|289.5|289.7|289.6|289.6|289.5|9406
1616154780000|2021-03-19 11:53:00|289.5|289.4|289.6|289.5|289.6|289.5|289.5|289.4|18233
1616154790000|2021-03-19 11:53:10|||||||||1977
1616154800000|2021-03-19 11:53:20|289.7||289.7||289.7||289.6||2889
1616154810000|2021-03-19 11:53:30||289.6||289.6||289.6||289.6|0
1616154840000|2021-03-19 11:54:00|289.8|289.7|289.8|289.6|289.8|289.7|289.8|289.6|5390
1616154850000|2021-03-19 11:54:10|289.9|289.7|289.9|289.7|289.9|289.7|289.9|289.7|0
1616154890000|2021-03-19 11:54:50|289.8|289.6|289.8|289.7|289.8|289.7|289.7|289.6|3062
1616154900000|2021-03-19 11:55:00||289.6||289.7||289.7||289.6|4641
1616154940000|2021-03-19 11:55:40|||||||||1060
1616154950000|2021-03-19 11:55:50||289.6||289.6||289.6||289.6|2752
1616154980000|2021-03-19 11:56:20|289.7|289.5|289.7|289.5|289.7|289.5|289.7|289.5|0
1616155000000|2021-03-19 11:56:40|289.6||289.6||289.7||289.6||0
1616155020000|2021-03-19 11:57:00|289.7|289.4|289.7|289.5|289.7|289.6|289.7|289.4|5549
1616155030000|2021-03-19 11:57:10|289.8|289.6|289.7|289.6|289.8|289.6|289.7|289.6|3812
1616155060000|2021-03-19 11:57:40|||||||||42
1616155070000|2021-03-19 11:57:50|||||||||2000
1616155080000|2021-03-19 11:58:00|||||||||3014
1616155100000|2021-03-19 11:58:20|289.8|289.7|289.8|289.7|289.8|289.7|289.8|289.7|3514
1616155140000|2021-03-19 11:59:00|||||||||51
1616155190000|2021-03-19 11:59:50|289.9|289.8|290|289.9|290|289.9|289.9|289.7|13845
1616155220000|2021-03-19 12:00:20|289.9|289.8|289.9|289.8|289.9|289.8|289.9|289.8|10923
1616155230000|2021-03-19 12:00:30||289.7||289.7||289.8||289.7|0
1616155240000|2021-03-19 12:00:40||289.8||289.7||289.8||289.7|0
1616155250000|2021-03-19 12:00:50|289.8|289.8|289.9|289.7|289.9|289.8|289.8|289.7|0
1616155280000|2021-03-19 12:01:20||289.8||289.8||289.8||289.8|0
1616155310000|2021-03-19 12:01:50|289.8|289.7|289.9|289.7|289.9|289.7|289.8|289.7|1973
1616155320000|2021-03-19 12:02:00|289.8|289.8|289.8|289.7|289.9|289.8|289.8|289.7|800
1616155330000|2021-03-19 12:02:10|289.7|289.6|289.7|289.6|289.7|289.7|289.7|289.6|478
1616155360000|2021-03-19 12:02:40|||||||||150
1616155380000|2021-03-19 12:03:00|||||||||279
1616155430000|2021-03-19 12:03:50|289.6|289.5|289.7|289.6|289.7|289.6|289.6|289.5|11154
1616155440000|2021-03-19 12:04:00||289.5||289.6||289.6||289.5|0
1616155830000|2021-03-19 12:10:30|289.6|289.5|289.6|289.5|289.6|289.5|289.6|289.5|7780
1616155970000|2021-03-19 12:12:50|289.5|289.4|289.5|289.4|289.6|289.4|289.5|289.4|11217
1616156060000|2021-03-19 12:14:20|289.4|289.3|289.4|289.3|289.4|289.3|289.4|289.2|5122
1616156160000|2021-03-19 12:16:00|||||||||2927
1616156240000|2021-03-19 12:17:20|||||||||1788
1616156260000|2021-03-19 12:17:40|289.5|289.4|289.5|289.4|289.5|289.4|289.4|289.3|10854
1616156270000|2021-03-19 12:17:50|289.6|289.5|289.6|289.5|289.6|289.5|289.6|289.4|3260
1616156280000|2021-03-19 12:18:00|289.5|289.4|289.5|289.4|289.6|289.4|289.5|289.4|3649
1616156290000|2021-03-19 12:18:10|289.6||289.6||289.6||289.6||0
1616156330000|2021-03-19 12:18:50|289.5|289.3|289.4|289.3|289.5|289.3|289.4|289.3|4605
1616156350000|2021-03-19 12:19:10|289.3|289.2|289.4|289.3|289.4|289.3|289.3|289.2|0
1616156360000|2021-03-19 12:19:20||289.2||289.2||289.2||289.2|0
1616156370000|2021-03-19 12:19:30|289.3|289.1|289.3|289.1|289.3|289.2|289.2|289.1|18682
1616156390000|2021-03-19 12:19:50||289.2||289.2||289.2||289.2|0
1616156410000|2021-03-19 12:20:10|289.4|289.3|289.4|289.2|289.4|289.3|289.3|289.2|4530
1616156470000|2021-03-19 12:21:10||289.3||289.3||289.3||289.3|0
1616156490000|2021-03-19 12:21:30|289.5||289.5||289.5||289.5||0
1616156500000|2021-03-19 12:21:40||289.4||289.3||289.4||289.3|0
1616156520000|2021-03-19 12:22:00|289.4||289.4||289.4||289.4||1500
1616156640000|2021-03-19 12:24:00|289.5||289.4||289.5||289.4||1424
1616156680000|2021-03-19 12:24:40|289.5|289.4|289.5|289.4|289.5|289.4|289.5|289.3|706
1616156690000|2021-03-19 12:24:50|289.6||289.5||289.6||289.5||17899
1616156720000|2021-03-19 12:25:20|289.4|289.3|289.5|289.4|289.5|289.4|289.4|289.3|3975
1616156760000|2021-03-19 12:26:00|289.4|289.3|289.4|289.3|289.4|289.3|289.4|289.3|18059
1616156770000|2021-03-19 12:26:10|289.3|289.2|289.3|289.2|289.3|289.2|289.3|289.2|7058
1616157030000|2021-03-19 12:30:30|289.4|289.3|289.4|289.3|289.5|289.3|289.4|289.3|6065
1616157100000|2021-03-19 12:31:40|289.5|289.4|289.4|289.3|289.5|289.4|289.4|289.3|1897
1616157120000|2021-03-19 12:32:00|289.5|289.4|289.5|289.4|289.5|289.4|289.5|289.3|3529
1616157160000|2021-03-19 12:32:40|289.6|289.5|289.6|289.5|289.6|289.5|289.6|289.5|11089
1616157230000|2021-03-19 12:33:50|289.5|289.4|289.6|289.5|289.6|289.5|289.5|289.4|12591
1616157270000|2021-03-19 12:34:30|289.7|289.6|289.7|289.6|289.7|289.6|289.6|289.5|22262
1616157280000|2021-03-19 12:34:40|289.8|289.7|289.6|289.4|289.8|289.7|289.5|289.4|25226
1616157290000|2021-03-19 12:34:50|289.5||289.5||289.5||289.5||0
1616157310000|2021-03-19 12:35:10|289.4|289.3|289.4|289.2|289.4|289.3|289.4|289.2|14698
1616157330000|2021-03-19 12:35:30||289.3||289.3||289.3||289.3|0
1616157340000|2021-03-19 12:35:40|||||||||1769
1616157430000|2021-03-19 12:37:10|289.5|289.4|289.4|289.3|289.5|289.4|289.4|289.3|6361
1616157450000|2021-03-19 12:37:30|||||||||10700
1616157480000|2021-03-19 12:38:00|289.5|289.4|289.5|289.4|289.5|289.4|289.5|289.4|1167
1616157500000|2021-03-19 12:38:20|289.4|289.3|289.5|289.4|289.6|289.5|289.4|289.3|18946
1616157510000|2021-03-19 12:38:30||289.3||289.4||289.4||289.3|0
1616157520000|2021-03-19 12:38:40||289.3||289.4||289.4||289.3|0
1616157530000|2021-03-19 12:38:50|289.4|289.3|289.5|289.3|289.5|289.3|289.4|289.3|0
1616157540000|2021-03-19 12:39:00|289.4||289.5||289.5||289.4||0
1616157550000|2021-03-19 12:39:10|289.4||289.4||289.5||289.4||0
1616157560000|2021-03-19 12:39:20|289.5||289.4||289.5||289.4||0
1616157570000|2021-03-19 12:39:30|289.5||289.5||289.5||289.5||0
1616157590000|2021-03-19 12:39:50|289.4||289.5||289.5||289.4||0
1616157600000|2021-03-19 12:40:00|289.4||289.4||289.4||289.4||0
1616157650000|2021-03-19 12:40:50|289.3|289.2|289.4|289.2|289.4|289.2|289.3|289.2|3988
1616157660000|2021-03-19 12:41:00|289.3||289.3||289.3||289.3||0
1616157670000|2021-03-19 12:41:10|289.4|289.3|289.3|289.2|289.4|289.3|289.3|289.2|8165
1616157790000|2021-03-19 12:43:10|289.2|289|289.2|289.1|289.2|289.1|289|288.9|77047
1616157800000|2021-03-19 12:43:20|289.1|289|289.2|289.1|289.3|289.2|289.1|289|11300
1616157810000|2021-03-19 12:43:30||289||289.1||289.1||289|2044
1616157820000|2021-03-19 12:43:40|289.1|289|289.1|288.9|289.2|289.1|289.1|288.9|4890
1616157830000|2021-03-19 12:43:50|289|289|289|288.9|289.1|289|289|288.9|802
1616157840000|2021-03-19 12:44:00|289.1|289|289.1|289|289.2|289.1|289.1|289|7242
1616157850000|2021-03-19 12:44:10|289|288.9|289.1|288.9|289.1|289|289|288.9|2806
1616157860000|2021-03-19 12:44:20|289||289||289||289||0
1616157880000|2021-03-19 12:44:40|||||||||7229
1616157890000|2021-03-19 12:44:50|289.1|289|289|288.9|289.1|289|289|288.9|8264
1616157900000|2021-03-19 12:45:00|289.2|289.1|289.2|289.1|289.3|289.2|289.2|289.1|49822
1616157910000|2021-03-19 12:45:10|289.1|289|289.1|289|289.2|289.1|289.1|289|1163
1616157920000|2021-03-19 12:45:20|289.2||289.1||289.2||289.1||702
1616157930000|2021-03-19 12:45:30|||||||||3000
1616157950000|2021-03-19 12:45:50|289.2|288.9|289.4|289.3|289.4|289.3|289.2|288.9|30477
1616157960000|2021-03-19 12:46:00|289.3|289.2|289.3|289.1|289.3|289.2|289.3|289.1|212
1616157970000|2021-03-19 12:46:10||289.2||289.2||289.2||289.2|0
1616157980000|2021-03-19 12:46:20|289.2|289.1|289.3|289.1|289.3|289.1|289.2|289.1|873
1616157990000|2021-03-19 12:46:30|289.2|289|289.1|289|289.2|289|289.1|289|7646
1616158020000|2021-03-19 12:47:00|289.2|289.1|289.2|289.1|289.2|289.1|289.2|289.1|1068
1616158030000|2021-03-19 12:47:10|289.3||289.2||289.3||289.2||5000
1616158040000|2021-03-19 12:47:20|289.3||289.2||289.3||289.2||0
1616158050000|2021-03-19 12:47:30|289.3|289.2|289.3|289.2|289.3|289.2|289.3|289.2|2235
1616158110000|2021-03-19 12:48:30|289.5|289.4|289.5|289.4|289.5|289.4|289.4|289.3|100000
1616158200000|2021-03-19 12:50:00|289.4|289.3|289.5|289.3|289.5|289.3|289.4|289.3|10194
1616158210000|2021-03-19 12:50:10|289.4||289.4||289.4||289.4||0
1616158220000|2021-03-19 12:50:20|289.5|289.4|289.5|289.4|289.5|289.4|289.5|289.3|13319
1616158280000|2021-03-19 12:51:20||289.3||289.4||289.4||289.3|26483
1616158290000|2021-03-19 12:51:30|289.6|289.5|289.4|289.2|289.6|289.5|289.4|289.2|78810
1616158340000|2021-03-19 12:52:20|289.3||289.3||289.3||289.3||0
1616158360000|2021-03-19 12:52:40||289.1||289.1||289.1||289.1|0
1616158370000|2021-03-19 12:52:50||289.2||289.1||289.2||289.1|0
1616158380000|2021-03-19 12:53:00|289.4|289.2|289.3|289.2|289.4|289.3|289.3|289.2|2889
1616158390000|2021-03-19 12:53:10|289.4|289.3|289.4|289.3|289.4|289.3|289.4|289.3|462
1616158450000|2021-03-19 12:54:10|||||||||100
1616158480000|2021-03-19 12:54:40|289.3|289.2|289.4|289.2|289.4|289.2|289.3|289.2|9809
1616158490000|2021-03-19 12:54:50|289.3||289.3||289.3||289.3||0
1616158590000|2021-03-19 12:56:30|||||||||1000
1616158610000|2021-03-19 12:56:50|289.4|289.3|289.4|289.3|289.4|289.3|289.4|289.3|42
1616158670000|2021-03-19 12:57:50|289.5|289.4|289.5|289.4|289.5|289.4|289.4|289.3|515
1616158790000|2021-03-19 12:59:50|289.4|289.3|289.5|289.4|289.5|289.4|289.4|289.3|14119
1616158800000|2021-03-19 13:00:00|289.4|289.3|289.3|289.1|289.4|289.3|289.2|289|20267
1616158810000|2021-03-19 13:00:10|289.2|289.2|289.2|289|289.3|289.2|289.1|289|9853
1616158820000|2021-03-19 13:00:20|289.1|289.1|289.2|289.1|289.2|289.1|289.1|289|2150
1616158830000|2021-03-19 13:00:30||289||289.1||289.1||289|0
1616158840000|2021-03-19 13:00:40|289.3|289.2|289.1|289|289.3|289.2|289.1|288.9|24831
1616158850000|2021-03-19 13:00:50|289|288.9|289.1|289|289.1|289|289|288.9|3803
1616158860000|2021-03-19 13:01:00|289.2|289.1|289.2|289.1|289.3|289.2|289.1|289|4835
1616158870000|2021-03-19 13:01:10|289.3|289.2|289.2|289|289.3|289.2|289.2|289|12939
1616158880000|2021-03-19 13:01:20|289.1|288.9|289.2|289|289.2|289.1|289.1|288.9|1211
1616158890000|2021-03-19 13:01:30|289.1|288.9|289|288.9|289.1|288.9|289|288.9|14246
1616158900000|2021-03-19 13:01:40|289.1||289||289.1||289||126291
1616158910000|2021-03-19 13:01:50|289.1|289|289.2|289.1|289.2|289.1|289|289|94142
1616158920000|2021-03-19 13:02:00|289.1|289|289.2|289|289.2|289|289.1|289|733
1616158930000|2021-03-19 13:02:10|289.1|288.9|289|288.8|289.1|288.9|288.9|288.8|34561
1616158940000|2021-03-19 13:02:20|288.9||288.9||289||288.9||0
1616158950000|2021-03-19 13:02:30|289||288.9||289||288.9||0
1616158960000|2021-03-19 13:02:40|289||289||289||289||0
1616158970000|2021-03-19 13:02:50||288.9||288.9||288.9||288.9|0
1616158980000|2021-03-19 13:03:00|289.1||289||289.1||289||53508
1616159000000|2021-03-19 13:03:20|289.1||289||289.1||289||2978
1616159010000|2021-03-19 13:03:30|288.9|288.8|288.9|288.8|289|288.9|288.9|288.8|5244
1616159030000|2021-03-19 13:03:50|288.8|288.7|288.6|288.5|288.8|288.7|288.6|288.5|76772
1616159040000|2021-03-19 13:04:00|288.7||288.6||288.7||288.6||52234
1616159060000|2021-03-19 13:04:20|288.7||288.6||288.7||288.6||39105
1616159070000|2021-03-19 13:04:30|288.7||288.6||288.7||288.6||10158
1616159080000|2021-03-19 13:04:40|288.7||288.6||288.7||288.6||70168
1616159090000|2021-03-19 13:04:50|288.7||288.6||288.7||288.6||69249
1616159100000|2021-03-19 13:05:00|288.7||288.6||288.7||288.6||63779
1616159110000|2021-03-19 13:05:10|288.7||288.6||288.7||288.6||14990
1616159130000|2021-03-19 13:05:30|288.7||288.6||288.7||288.6||11932
1616159140000|2021-03-19 13:05:40|288.7||288.6||288.7||288.6||16234
1616159150000|2021-03-19 13:05:50|288.7|288.6|288.9|288.7|288.9|288.8|288.7|288.6|7679
1616159160000|2021-03-19 13:06:00|288.8|288.8|288.7|288.5|288.9|288.8|288.6|288.5|30908
1616159170000|2021-03-19 13:06:10||288.6||288.6||288.6||288.6|0
1616159180000|2021-03-19 13:06:20|288.8|288.7|288.9|288.7|288.9|288.8|288.7|288.6|100135
1616159190000|2021-03-19 13:06:30|288.8|288.6|289|288.8|289|288.9|288.7|288.6|30095
1616159200000|2021-03-19 13:06:40|289.1|288.9|288.8|288.7|289.2|289.1|288.8|288.7|94073
1616159210000|2021-03-19 13:06:50|288.9||288.8||288.9||288.8||116053
1616159220000|2021-03-19 13:07:00|288.9||288.8||288.9||288.8||28642
1616159230000|2021-03-19 13:07:10|288.9||288.8||288.9||288.8||19100
1616159240000|2021-03-19 13:07:20|288.7|288.6|288.7|288.6|288.8|288.7|288.7|288.6|7436
1616159260000|2021-03-19 13:07:40|288.8||288.8||288.8||288.8||0
1616159280000|2021-03-19 13:08:00|288.7||288.8||288.8||288.7||3798
1616159290000|2021-03-19 13:08:10|288.9|288.7|288.8|288.7|288.9|288.7|288.8|288.7|29896
1616159340000|2021-03-19 13:09:00|288.9||288.8||288.9||288.8||25949
1616159400000|2021-03-19 13:10:00|||||||||707
1616159470000|2021-03-19 13:11:10|288.9|288.8|288.9|288.8|288.9|288.8|288.9|288.8|2167
1616159480000|2021-03-19 13:11:20|289|288.9|289.3|289.2|289.3|289.2|289|288.9|10125
1616159490000|2021-03-19 13:11:30|289.2|289.1|289.3|289.2|289.3|289.2|289.2|289.1|7419
1616159500000|2021-03-19 13:11:40|289.4|289.3|289.6|289.5|289.7|289.6|289.4|289.3|47676
1616159510000|2021-03-19 13:11:50|289.5|289.4|289.5|289.4|289.6|289.5|289.5|289.4|16286
1616159520000|2021-03-19 13:12:00|289.4|289.3|289.3|289.2|289.4|289.3|289.3|289.2|7802
1616159530000|2021-03-19 13:12:10|289.4||289.3||289.4||289.3||24536
1616159540000|2021-03-19 13:12:20|289.4||289.3||289.4||289.3||37902
1616159570000|2021-03-19 13:12:50|289.4||289.3||289.4||289.3||0
1616159580000|2021-03-19 13:13:00|289.4||289.3||289.4||289.3||8144
1616159590000|2021-03-19 13:13:10|289.4||289.3||289.4||289.3||15918
1616159600000|2021-03-19 13:13:20|289.4||289.3||289.4||289.3||10000
1616159610000|2021-03-19 13:13:30|289.4||289.3||289.4||289.3||8963
1616159620000|2021-03-19 13:13:40|289.2|289.1|289.3|289.2|289.3|289.2|289.2|289.1|12881
1616159650000|2021-03-19 13:14:10|289.2|289.1|289.3|289.2|289.3|289.2|289.2|289.1|13852
1616159660000|2021-03-19 13:14:20|289.4||289.3||289.4||289.3||23276
1616159680000|2021-03-19 13:14:40|289.4||289.3||289.4||289.3||15897
1616159700000|2021-03-19 13:15:00|289.4||289.3||289.4||289.3||83909
1616159710000|2021-03-19 13:15:10|289.4||289.3||289.4||289.3||25146
1616159720000|2021-03-19 13:15:20|289.4||289.3||289.4||289.3||35175
1616159730000|2021-03-19 13:15:30|289.4||289.3||289.4||289.3||5966
1616159760000|2021-03-19 13:16:00|289.4||289.3||289.4||289.3||20617
1616159770000|2021-03-19 13:16:10|289.4||289.3||289.4||289.3||5000
1616159780000|2021-03-19 13:16:20|289.4||289.3||289.4||289.3||14591
1616159790000|2021-03-19 13:16:30|289.4||289.3||289.4||289.3||14966
1616159800000|2021-03-19 13:16:40|289.4||289.3||289.4||289.3||26766
1616159810000|2021-03-19 13:16:50|289.4||289.3||289.4||289.3||5966
1616159820000|2021-03-19 13:17:00|289.4||289.3||289.4||289.3||7416
1616159830000|2021-03-19 13:17:10|289.4|289.3|289.7|289.6|289.7|289.6|289.4|289.3|7279
1616159890000|2021-03-19 13:18:10|289.8|289.7|289.8|289.7|289.8|289.7|289.8|289.7|17
1616159900000|2021-03-19 13:18:20|289.7|289.6|289.7|289.6|289.7|289.6|289.7|289.6|1563
1616159980000|2021-03-19 13:19:40|289.8|289.7|290|289.8|290|289.9|289.8|289.7|4017
1616159990000|2021-03-19 13:19:50|289.9|289.9|290|289.9|290|289.9|289.9|289.8|1802
1616160030000|2021-03-19 13:20:30|289.9|289.8|289.9|289.8|289.9|289.8|289.8|289.7|19424
1616160080000|2021-03-19 13:21:20|290|289.9|290|289.9|290|289.9|290|289.9|7290
1616160090000|2021-03-19 13:21:30|289.9|289.8|289.9|289.7|289.9|289.8|289.9|289.7|2136
1616160130000|2021-03-19 13:22:10|290|289.8|290|289.9|290|289.9|289.9|289.8|15946
1616160160000|2021-03-19 13:22:40|290.1|290|290.1|290|290.1|290|290.1|290|8061
1616160170000|2021-03-19 13:22:50|290.2|290.1|290.2|290.1|290.2|290.1|290.2|290|23672
1616160180000|2021-03-19 13:23:00|290.3|290.2|290|289.9|290.3|290.2|290|289.9|111755
1616160190000|2021-03-19 13:23:10|290.1||290||290.1||290||17328
1616160200000|2021-03-19 13:23:20|289.9|289.8|289.9|289.8|289.9|289.8|289.9|289.8|4297
1616160210000|2021-03-19 13:23:30|290|289.9|290|289.9|290.1|289.9|290|289.9|45627
1616160220000|2021-03-19 13:23:40||289.8||289.9||289.9||289.8|15886
1616160250000|2021-03-19 13:24:10|290.1||290||290.1||290||19007
1616160260000|2021-03-19 13:24:20|||||||||6383
1616160270000|2021-03-19 13:24:30|289.9|289.8|289.9|289.8|289.9|289.8|289.9|289.8|7656
1616160300000|2021-03-19 13:25:00|289.8|289.7|289.8|289.7|289.9|289.7|289.8|289.7|2908
1616160310000|2021-03-19 13:25:10|289.9|289.8|289.9|289.8|289.9|289.8|289.8|289.7|8783
1616160380000|2021-03-19 13:26:20|289.8|289.7|289.9|289.7|289.9|289.8|289.8|289.7|9673
1616160450000|2021-03-19 13:27:30|289.8|289.6|289.8|289.7|289.8|289.7|289.7|289.6|8250
1616160480000|2021-03-19 13:28:00|289.9|289.8|289.9|289.8|290|289.8|289.9|289.8|12391
1616160510000|2021-03-19 13:28:30||289.7||289.7||289.7||289.7|0
1616160520000|2021-03-19 13:28:40|289.8||289.9||289.9||289.8||0
1616160590000|2021-03-19 13:29:50||289.8||289.8||289.8||289.8|0
1616160600000|2021-03-19 13:30:00|290|289.9|290|289.9|290|289.9|290|289.8|1673
1616160640000|2021-03-19 13:30:40|289.9|289.8|289.9|289.8|290|289.8|289.9|289.7|19323
1616160650000|2021-03-19 13:30:50||289.7||289.7||289.8||289.7|0
1616160660000|2021-03-19 13:31:00|289.8|289.8|289.8|289.7|289.8|289.8|289.8|289.7|0
1616160680000|2021-03-19 13:31:20|289.9|289.8|289.9|289.8|289.9|289.8|289.8|289.7|9706
1616160690000|2021-03-19 13:31:30|289.8|289.7|289.9|289.8|289.9|289.8|289.8|289.7|3988
1616160710000|2021-03-19 13:31:50|||||||||812
1616160740000|2021-03-19 13:32:20|290|289.9|290|289.9|290|289.9|290|289.9|4345
1616160750000|2021-03-19 13:32:30|290.1||290||290.1||290||12872
1616160770000|2021-03-19 13:32:50|290.1||290||290.1||290||24270
1616160810000|2021-03-19 13:33:30|290.1||290||290.1||290||6926
1616160820000|2021-03-19 13:33:40|290.1||290||290.1||290||16938
1616160840000|2021-03-19 13:34:00|||||||||1716
1616160900000|2021-03-19 13:35:00|289.9|289.8|290|289.9|290|289.9|289.9|289.8|24919
1616160910000|2021-03-19 13:35:10|290.1||290||290.1||290||57482
1616160920000|2021-03-19 13:35:20|290.1||290||290.1||290||22413
1616160930000|2021-03-19 13:35:30|290.1||290||290.1||290||57049
1616160940000|2021-03-19 13:35:40|290.1||290||290.1||290||35714
1616160950000|2021-03-19 13:35:50|290.1||290||290.1||290||82198
1616160960000|2021-03-19 13:36:00|290.1||290||290.1||290||27757
1616160970000|2021-03-19 13:36:10|290.1||290||290.1||290||10779
1616160980000|2021-03-19 13:36:20|290.1|289.8|290|289.9|290.1|289.9|289.9|289.8|18442
1616160990000|2021-03-19 13:36:30|289.9|289.8|289.9|289.8|289.9|289.9|289.9|289.8|18810
1616161000000|2021-03-19 13:36:40|290|289.7|290|289.9|290|289.9|290|289.7|7254
1616161010000|2021-03-19 13:36:50||289.8||289.9||289.9||289.8|0
1616161020000|2021-03-19 13:37:00||289.8||289.9||289.9||289.8|3070
1616161030000|2021-03-19 13:37:10||289.8||289.9||289.9||289.8|0
1616161040000|2021-03-19 13:37:20||289.8||289.8||289.8||289.8|0
1616161050000|2021-03-19 13:37:30||289.9||289.9||289.9||289.8|1
1616161060000|2021-03-19 13:37:40|289.9|289.8|290|289.9|290|289.9|289.9|289.8|3300
1616161080000|2021-03-19 13:38:00|289.9|289.8|289.9|289.8|290|289.9|289.9|289.8|10329
1616161090000|2021-03-19 13:38:10|290|289.9|290|289.9|290|289.9|290|289.8|12874
1616161100000|2021-03-19 13:38:20|289.9|289.8|289.9|289.8|290|289.9|289.9|289.8|7121
1616161110000|2021-03-19 13:38:30|290|289.9|290|289.9|290|289.9|290|289.8|7698
1616161120000|2021-03-19 13:38:40|289.9|289.8|290|289.8|290|289.9|289.9|289.8|969
1616161130000|2021-03-19 13:38:50||289.9||289.9||289.9||289.9|0
1616161180000|2021-03-19 13:39:40|290.1||290||290.1||290||18534
1616161190000|2021-03-19 13:39:50|290.1||290||290.1||290||28495
1616161200000|2021-03-19 13:40:00|290.1||290||290.1||290||26500
1616161230000|2021-03-19 13:40:30|289.9|289.8|290|289.9|290.1|289.9|289.9|289.8|22865
1616161260000|2021-03-19 13:41:00|289.9|289.8|289.9|289.8|290|289.9|289.9|289.8|18855
1616161310000|2021-03-19 13:41:50|289.8|289.7|289.9|289.8|289.9|289.8|289.8|289.7|8310
1616161320000|2021-03-19 13:42:00|289.8|289.7|289.9|289.8|289.9|289.8|289.8|289.7|5856
1616161330000|2021-03-19 13:42:10|289.8|289.7|289.8|289.6|289.9|289.7|289.7|289.6|10644
1616161350000|2021-03-19 13:42:30|289.7|289.5|289.9|289.8|290|289.8|289.6|289.5|41936
1616161360000|2021-03-19 13:42:40|||||||||7500
1616161370000|2021-03-19 13:42:50|290|289.9|290|289.9|290|289.9|290|289.9|4239
1616161380000|2021-03-19 13:43:00|290.1||290||290.1||290||12132
1616161410000|2021-03-19 13:43:30|289.9|289.8|289.9|289.8|290|289.8|289.9|289.8|6614
1616161430000|2021-03-19 13:43:50|290|289.9|290|289.9|290|289.9|290|289.9|3819
1616161440000|2021-03-19 13:44:00|290.1|289.8|290|289.9|290.1|289.9|289.9|289.8|11609
1616161500000|2021-03-19 13:45:00|289.9|289.8|290|289.9|290|289.9|289.9|289.8|14419
1616161530000|2021-03-19 13:45:30|290.1|290|290.1|290|290.1|290|290|290|48251
1616161540000|2021-03-19 13:45:40|||||||||10000
1616161550000|2021-03-19 13:45:50|290.2|290.1|290.4|290.3|290.4|290.3|290.2|290.1|15895
1616161560000|2021-03-19 13:46:00|290.3|290.2|290.3|290.2|290.3|290.2|290.3|290.2|16242
1616161590000|2021-03-19 13:46:30|290.4|290.3|290.4|290.2|290.4|290.3|290.4|290.2|9356
1616161600000|2021-03-19 13:46:40||290.3||290.2||290.3||290.2|0
1616161610000|2021-03-19 13:46:50|290.3|290.1|290.3|290.1|290.3|290.1|290.2|290.1|7106
1616161620000|2021-03-19 13:47:00|290.2|290|290.2|290|290.2|290.1|290.1|290|8646
1616161630000|2021-03-19 13:47:10|290.1|290.1|290.2|290|290.2|290.1|290.1|290|3441
1616161640000|2021-03-19 13:47:20|290.1||290.1||290.1||290.1||0
1616161650000|2021-03-19 13:47:30||289.9||290||290||289.9|0
1616161660000|2021-03-19 13:47:40|290|289.9|290|289.9|290|289.9|290|289.9|1962
1616161670000|2021-03-19 13:47:50|290.1||290.1||290.1||290.1||0
1616161680000|2021-03-19 13:48:00|290||290||290||290||0
1616161690000|2021-03-19 13:48:10|289.9|289.8|290|289.8|290|289.9|289.9|289.8|2737
1616161700000|2021-03-19 13:48:20||289.9||289.9||289.9||289.9|0
1616161710000|2021-03-19 13:48:30|290.1|290|290.1|290|290.1|290|290.1|289.9|0
1616161740000|2021-03-19 13:49:00|290|289.9|290.1|290|290.1|290|290|289.9|9324
1616161750000|2021-03-19 13:49:10|290|289.9|290|289.8|290|289.9|290|289.8|2480
1616161760000|2021-03-19 13:49:20|289.9|289.9|289.9|289.8|289.9|289.9|289.9|289.8|33227
1616161770000|2021-03-19 13:49:30|289.8|289.7|289.8|289.7|289.9|289.8|289.8|289.7|27437
1616161810000|2021-03-19 13:50:10|289.7|289.6|289.7|289.6|289.7|289.6|289.7|289.6|2000
1616161830000|2021-03-19 13:50:30||289.5||289.5||289.5||289.5|6308
1616161840000|2021-03-19 13:50:40|289.6||289.6||289.6||289.6||0
1616161850000|2021-03-19 13:50:50|289.7|289.6|289.7|289.6|289.7|289.6|289.7|289.5|1020
1616161860000|2021-03-19 13:51:00|289.8|289.7|289.8|289.7|289.9|289.8|289.8|289.6|14324
1616161870000|2021-03-19 13:51:10|289.9|289.8|289.9|289.8|289.9|289.8|289.9|289.7|1368
1616161880000|2021-03-19 13:51:20|289.8|289.7|289.9|289.8|289.9|289.8|289.8|289.7|11034
1616161890000|2021-03-19 13:51:30||289.7||289.8||289.8||289.7|0
1616161900000|2021-03-19 13:51:40|290|289.9|290|289.9|290|289.9|290|289.9|7012
1616161910000|2021-03-19 13:51:50|290.1|290|290.1|290|290.2|290|290.1|290|7429
1616161940000|2021-03-19 13:52:20|290|289.9|290.2|290.1|290.2|290.1|290|289.9|22606
1616161950000|2021-03-19 13:52:30|290.3|290.2|290.4|290.2|290.4|290.2|290.3|290.2|683
1616161960000|2021-03-19 13:52:40|290.3||290.3||290.4||290.3||525
1616161990000|2021-03-19 13:53:10|290.4|290.3|290.4|290.3|290.4|290.3|290.4|290.3|1327
1616162000000|2021-03-19 13:53:20|290.5|290.4|290.5|290.4|290.5|290.4|290.5|290.4|3000
1616162010000|2021-03-19 13:53:30|290.6||290.5||290.6||290.5||0
1616162020000|2021-03-19 13:53:40|290.6|290.5|290.7|290.6|290.7|290.6|290.6|290.5|0
1616162030000|2021-03-19 13:53:50||290.5||290.5||290.6||290.5|4038
1616162040000|2021-03-19 13:54:00|290.6|290.6|290.7|290.6|290.8|290.7|290.6|290.6|23197
1616162050000|2021-03-19 13:54:10|290.8|290.7|290.9|290.8|290.9|290.8|290.8|290.7|3428
1616162060000|2021-03-19 13:54:20|291|290.9|290.9|290.8|291|290.9|290.9|290.8|6754
1616162070000|2021-03-19 13:54:30|291|290.9|291|290.8|291.1|290.9|290.9|290.8|17855
1616162080000|2021-03-19 13:54:40|290.9|290.9|290.9|290.8|291|290.9|290.9|290.8|2197
1616162090000|2021-03-19 13:54:50|290.8|290.7|290.8|290.6|290.8|290.7|290.7|290.6|35700
1616162100000|2021-03-19 13:55:00|290.7|290.5|290.6|290.5|290.7|290.6|290.6|290.5|12601
1616162110000|2021-03-19 13:55:10|290.7|290.6|290.8|290.7|290.8|290.7|290.7|290.6|0
1616162120000|2021-03-19 13:55:20|290.9||290.9||290.9||290.9||0
1616162160000|2021-03-19 13:56:00||290.8||290.8||290.8||290.8|0
1616162170000|2021-03-19 13:56:10|290.8|290.7|290.8|290.7|290.8|290.7|290.8|290.7|4709
1616162180000|2021-03-19 13:56:20|290.9|290.8|290.8|290.7|290.9|290.8|290.8|290.7|4864
1616162190000|2021-03-19 13:56:30|290.9|290.8|290.6|290.5|291|290.8|290.6|290.5|28482
1616162220000|2021-03-19 13:57:00|290.5|290.4|290.5|290.4|290.5|290.4|290.5|290.4|8104
1616162230000|2021-03-19 13:57:10|290.6|290.5|290.6|290.5|290.6|290.5|290.6|290.5|4968
1616162240000|2021-03-19 13:57:20|290.7||290.7||290.7||290.7||3717
1616162250000|2021-03-19 13:57:30|290.8|290.6|290.6|290.5|290.8|290.6|290.6|290.5|10883
1616162270000|2021-03-19 13:57:50|290.5|290.4|290.5|290.4|290.5|290.4|290.5|290.4|7896
1616162280000|2021-03-19 13:58:00|290.4|290.3|290.5|290.3|290.5|290.3|290.4|290.3|14682
1616162290000|2021-03-19 13:58:10|290.6|290.4|290.6|290.4|290.6|290.4|290.6|290.4|0
1616162300000|2021-03-19 13:58:20|290.5|290.3|290.5|290.3|290.5|290.3|290.5|290.3|0
1616162330000|2021-03-19 13:58:50||290.4||290.4||290.4||290.4|0
1616162340000|2021-03-19 13:59:00|290.6|290.5|290.6|290.5|290.6|290.5|290.6|290.4|0
1616162390000|2021-03-19 13:59:50|290.7|290.6|290.6|290.5|290.7|290.6|290.6|290.5|5321
1616162400000|2021-03-19 14:00:00|290.7|290.6|290.8|290.6|290.8|290.6|290.6|290.5|12645
1616162410000|2021-03-19 14:00:10||290.7||290.7||290.7||290.7|0
1616162440000|2021-03-19 14:00:40|290.7|290.6|290.7|290.5|290.7|290.6|290.6|290.5|3272
1616162450000|2021-03-19 14:00:50|290.6|290.4|290.3|290.2|290.6|290.4|290.3|290.2|33118
1616162460000|2021-03-19 14:01:00|290.4|290.3|290.3|290.2|290.4|290.3|290.3|290.2|10676
1616162470000|2021-03-19 14:01:10|290.2|290.1|290.3|290.1|290.3|290.1|290.2|290.1|12503
1616162480000|2021-03-19 14:01:20|290.2|290.2|290.3|290.2|290.3|290.2|290.2|290.1|13237
1616162490000|2021-03-19 14:01:30|290.2|290.1|290.2|290|290.2|290.1|290.1|290|5328
1616162500000|2021-03-19 14:01:40|290.1|290.1|290.3|290.1|290.3|290.2|290.1|290|9745
1616162520000|2021-03-19 14:02:00|290.2||290.2||290.2||290.2||0
1616162530000|2021-03-19 14:02:10|290.3|290.2|290.2|290.1|290.3|290.2|290.2|290.1|2000
1616162540000|2021-03-19 14:02:20|290.1|290|290.1|290|290.1|290|290.1|290|3703
1616162600000|2021-03-19 14:03:20|290.2|290.1|290.1|290|290.2|290.1|290.1|290|3834
1616162630000|2021-03-19 14:03:50|290.2|290.1|290.1|290|290.2|290.1|290.1|290|1371
1616162660000|2021-03-19 14:04:20|290.2|290.1|290.1|290|290.2|290.1|290.1|290|5276
1616162680000|2021-03-19 14:04:40|290.2|290.1|290.1|290|290.3|290.1|290.1|290|15660
1616162690000|2021-03-19 14:04:50|290|289.9|290|289.9|290|289.9|290|289.9|22875
1616162700000|2021-03-19 14:05:00|290.1|290|290.1|290|290.1|290|290.1|290|2710
1616162720000|2021-03-19 14:05:20||289.9||289.9||290||289.9|3138
1616162730000|2021-03-19 14:05:30||290||289.9||290||289.9|0
1616162750000|2021-03-19 14:05:50||290||290||290||289.9|0
1616162760000|2021-03-19 14:06:00|290|289.9|290|289.9|290|290|290|289.9|1035
1616162770000|2021-03-19 14:06:10|290.1||290.1||290.1||290.1||7507
1616162780000|2021-03-19 14:06:20|290||290||290||290||1000
1616162790000|2021-03-19 14:06:30|||||||||1486
1616162800000|2021-03-19 14:06:40|290.1|290|290.1|290|290.2|290|290.1|290|11439
1616162820000|2021-03-19 14:07:00|||||||||10
1616162840000|2021-03-19 14:07:20|290|289.9|290.1|289.9|290.1|290|290|289.9|12838
1616162850000|2021-03-19 14:07:30||290||290||290||289.9|0
1616162870000|2021-03-19 14:07:50|||||||||1000
1616162890000|2021-03-19 14:08:10|||||||||950
1616162900000|2021-03-19 14:08:20|290.2|290.1|290.2|290.1|290.2|290.1|290.2|290.1|15846
1616162910000|2021-03-19 14:08:30|290.3||290.2||290.3||290.2||1206
1616162980000|2021-03-19 14:09:40|290.3|290.2|290.2|290.1|290.3|290.2|290.2|290.1|8972
1616163060000|2021-03-19 14:11:00|290.3|290.2|290.3|290.2|290.3|290.2|290.3|290.2|5053
1616163070000|2021-03-19 14:11:10|290.4|290.3|290.3|290.2|290.4|290.3|290.3|290.2|21886
1616163090000|2021-03-19 14:11:30|290.4|290.3|290.3|290.2|290.4|290.3|290.3|290.2|9028
1616163100000|2021-03-19 14:11:40|290.4|290.3|290.4|290.3|290.5|290.4|290.4|290.2|11630
1616163110000|2021-03-19 14:11:50|290.5|290.4|290.4|290.3|290.5|290.4|290.4|290.3|7806
1616163120000|2021-03-19 14:12:00|290.3|290.2|290.4|290.3|290.4|290.3|290.3|290.2|39066
1616163130000|2021-03-19 14:12:10|290.5|290.4|290.5|290.4|290.5|290.4|290.4|290.3|48699
1616163140000|2021-03-19 14:12:20|290.4|290.3|290.5|290.4|290.5|290.4|290.4|290.3|34629
1616163160000|2021-03-19 14:12:40|||||||||7954
1616163190000|2021-03-19 14:13:10|||||||||346
1616163200000|2021-03-19 14:13:20|||||||||1344
1616163210000|2021-03-19 14:13:30|290.4|290.3|290.4|290.3|290.4|290.3|290.4|290.3|58132
1616163220000|2021-03-19 14:13:40|290.5|290.4|290.4|290.3|290.5|290.4|290.4|290.3|3422
1616163240000|2021-03-19 14:14:00|290.5|290.4|290.5|290.4|290.5|290.4|290.5|290.4|5097
1616163260000|2021-03-19 14:14:20|290.6|290.5|290.5|290.4|290.6|290.5|290.5|290.4|24329
1616163280000|2021-03-19 14:14:40|||||||||2025
1616163310000|2021-03-19 14:15:10|||||||||4700
1616163330000|2021-03-19 14:15:30|||||||||1678
1616163340000|2021-03-19 14:15:40|290.6|290.5|290.6|290.5|290.9|290.6|290.5|290.5|125325
1616163370000|2021-03-19 14:16:10||290.4||290.5||290.5||290.4|32634
1616163380000|2021-03-19 14:16:20|290.5|290.4|290.5|290.4|290.5|290.4|290.5|290.4|8377
1616163390000|2021-03-19 14:16:30|290.4|290.3|290.3|290.2|290.4|290.3|290.3|290.2|63525
1616163400000|2021-03-19 14:16:40|290.4|290.3|290.5|290.3|290.5|290.4|290.4|290.3|10019
1616163410000|2021-03-19 14:16:50|290.4|290.2|290.4|290.2|290.4|290.3|290.4|290.2|23615
1616163420000|2021-03-19 14:17:00|290.3||290.4||290.4||290.3||0
1616163430000|2021-03-19 14:17:10|290.3|290.1|290.3|290.2|290.3|290.2|290.3|290.1|19343
1616163440000|2021-03-19 14:17:20|290.2|290.1|290.2|290.1|290.2|290.1|290.2|290.1|5511
1616163450000|2021-03-19 14:17:30|290.1|290|290.1|290|290.2|290|290.1|290|15437
1616163460000|2021-03-19 14:17:40|290|289.9|290|289.9|290.1|290|290|289.9|28858
1616163470000|2021-03-19 14:17:50|290.1|290|290.1|289.9|290.1|290|290|289.9|12934
1616163480000|2021-03-19 14:18:00|290|290|290.1|289.9|290.1|290|290|289.9|32513
1616163500000|2021-03-19 14:18:20|290|290|290|289.9|290.1|290|290|289.9|2317
1616163540000|2021-03-19 14:19:00|290.1|290|290.1|290|290.1|290|290.1|290|1557
1616163550000|2021-03-19 14:19:10|290.2||290.1||290.2||290.1||0
1616163560000|2021-03-19 14:19:20|||||||||2000
1616163600000|2021-03-19 14:20:00|290.2||290.1||290.2||290.1||6654
1616163630000|2021-03-19 14:20:30||289.9||290||290||289.9|18869
1616163650000|2021-03-19 14:20:50|290.2|290.1|290.2|290.1|290.2|290.1|290.1|290.1|6109
1616163680000|2021-03-19 14:21:20|290.1|290|290.1|290|290.1|290|290.1|290|4726
1616163720000|2021-03-19 14:22:00|290.2|290.1|290.2|290.1|290.2|290.1|290.1|290|4943
1616163730000|2021-03-19 14:22:10|290.3|290.2|290.3|290.2|290.3|290.2|290.3|290.1|2000
1616163750000|2021-03-19 14:22:30|290.4|290.3|290.3|290.2|290.4|290.3|290.3|290.2|1928
1616163760000|2021-03-19 14:22:40|||||||||500
1616163780000|2021-03-19 14:23:00|290.4|290.3|290.3|290.2|290.5|290.3|290.3|290.2|29309
1616163790000|2021-03-19 14:23:10|290.2|290.1|290.2|290.1|290.2|290.1|290.2|290.1|12687
1616163860000|2021-03-19 14:24:20|290.1|290|290.1|290|290.1|290|290.1|290|14522
1616163870000|2021-03-19 14:24:30|290|289.9|289.9|289.8|290|290|289.9|289.8|165100
1616163990000|2021-03-19 14:26:30|290|289.9|290|289.9|290|289.9|290|289.8|9855
1616164020000|2021-03-19 14:27:00|289.9|289.8|290|289.9|290|289.9|289.9|289.8|5881
1616164030000|2021-03-19 14:27:10|290.1||290.1||290.1||290||6809
1616164040000|2021-03-19 14:27:20|290||290.1||290.1||290||0
1616164050000|2021-03-19 14:27:30|290||290||290.1||290||0
1616164060000|2021-03-19 14:27:40|290.1|290|290.1|289.9|290.1|290|290|289.9|2000
1616164070000|2021-03-19 14:27:50|290||290||290||290||0
1616164140000|2021-03-19 14:29:00|290.1|289.8|290|289.9|290.1|290|290|289.8|18441
1616164150000|2021-03-19 14:29:10|290.1||290.1||290.1||290.1||0
1616164170000|2021-03-19 14:29:30|290|289.8|290|289.8|290|289.9|290|289.8|24206
1616164190000|2021-03-19 14:29:50|290.1|290|290|289.8|290.1|290|289.9|289.8|15274
1616164200000|2021-03-19 14:30:00||289.9||289.9||289.9||289.8|292
1616164210000|2021-03-19 14:30:10|289.9|289.8|290|289.9|290|289.9|289.9|289.8|1208
1616164230000|2021-03-19 14:30:30|290.1|290|290|289.9|290.1|290|290|289.9|1230
1616164240000|2021-03-19 14:30:40|290.1|290|290.1|289.9|290.1|290|290|289.9|6604
1616164250000|2021-03-19 14:30:50|290|290|290|289.9|290.1|290|290|289.9|6618
1616164270000|2021-03-19 14:31:10|290.1|290|290|289.9|290.1|290|290|289.9|4430
1616164310000|2021-03-19 14:31:50|290.1|290|290|289.9|290.1|290|290|289.9|10653
1616164320000|2021-03-19 14:32:00|290.1|290|290.1|289.9|290.1|290|290|289.9|223
1616164330000|2021-03-19 14:32:10|290||290.1||290.1||290||754
1616164350000|2021-03-19 14:32:30|290||290||290.1||290||0
1616164360000|2021-03-19 14:32:40|290.1|290|290.1|289.9|290.1|290|290.1|289.9|3208
1616164370000|2021-03-19 14:32:50|290|290|290.1|289.9|290.2|290|290|289.9|22864
1616164380000|2021-03-19 14:33:00||290||290||290||290|0
1616164420000|2021-03-19 14:33:40|290|289.9|290|289.9|290.1|289.9|290|289.9|26264
1616164430000|2021-03-19 14:33:50||289.8||289.8||289.9||289.8|30760
1616164440000|2021-03-19 14:34:00|289.9|289.9|289.9|289.8|290|289.9|289.9|289.8|2380
1616164460000|2021-03-19 14:34:20|289.8|289.7|289.8|289.7|289.8|289.7|289.8|289.7|23864
1616164470000|2021-03-19 14:34:30|289.7|289.6|289.8|289.7|289.8|289.7|289.7|289.6|0
1616164490000|2021-03-19 14:34:50|||||||||4330
1616164500000|2021-03-19 14:35:00|289.9|289.8|289.9|289.7|289.9|289.8|289.9|289.7|1511
1616164510000|2021-03-19 14:35:10|289.8|289.8|289.9|289.7|289.9|289.8|289.8|289.7|1595
1616164540000|2021-03-19 14:35:40||289.8||289.8||289.8||289.8|0
1616164550000|2021-03-19 14:35:50|289.8|289.7|289.8|289.7|289.9|289.7|289.8|289.7|9727
1616164560000|2021-03-19 14:36:00|289.9||289.8||289.9||289.8||0
1616164580000|2021-03-19 14:36:20|289.9||289.8||289.9||289.8||0
1616164590000|2021-03-19 14:36:30|||||||||2336
1616164600000|2021-03-19 14:36:40|289.7|289.6|289.8|289.7|289.8|289.7|289.7|289.6|22486
1616164610000|2021-03-19 14:36:50|||||||||4330
1616164640000|2021-03-19 14:37:20|289.9|289.8|289.8|289.7|289.9|289.8|289.8|289.7|5210
1616164650000|2021-03-19 14:37:30|289.9|289.8|289.9|289.8|289.9|289.8|289.9|289.8|536
1616164660000|2021-03-19 14:37:40|289.8|289.7|289.8|289.7|289.8|289.7|289.8|289.7|5716
1616164670000|2021-03-19 14:37:50|289.9|289.8|290|289.8|290|289.8|289.9|289.7|18970
1616164680000|2021-03-19 14:38:00|289.9|289.9|290|289.8|290|289.9|289.9|289.8|4654
1616164700000|2021-03-19 14:38:20|290.1|289.9|290.1|290|290.1|290|290|289.9|0
1616164730000|2021-03-19 14:38:50|||||||||5761
1616164740000|2021-03-19 14:39:00|290.2||290.2||290.2||290.2||0
1616164780000|2021-03-19 14:39:40|290.1|290.1|290.1|290|290.2|290.1|290.1|290|8460
1616164790000|2021-03-19 14:39:50|290.2|290.1|290.2|290.1|290.2|290.1|290.2|290|5761
1616164800000|2021-03-19 14:40:00|290.3|290.2|290.2|290.1|290.3|290.2|290.2|290.1|4760
1616164850000|2021-03-19 14:40:50|290.3||290.2||290.3||290.2||5761
1616164860000|2021-03-19 14:41:00|||||||||1380
1616164870000|2021-03-19 14:41:10|290.3||290.2||290.3||290.2||7508
1616164910000|2021-03-19 14:41:50|||||||||26029
1616164920000|2021-03-19 14:42:00|290.3|290.2|290.2|290.1|290.3|290.2|290.2|290.1|2404
1616164950000|2021-03-19 14:42:30|290.3|290.2|290.2|290.1|290.3|290.2|290.2|290.1|4344
1616164960000|2021-03-19 14:42:40||290||290.1||290.1||290|17767
1616164970000|2021-03-19 14:42:50|290.3|290.2|290.3|290.2|290.4|290.3|290.3|290.2|12735
1616164980000|2021-03-19 14:43:00|290.4|290.3|290.5|290.4|290.5|290.4|290.4|290.3|1012
1616165010000|2021-03-19 14:43:30|||||||||15000
1616165020000|2021-03-19 14:43:40|290.4|290.3|290.4|290.3|290.5|290.4|290.4|290.3|20396
1616165030000|2021-03-19 14:43:50|290.5|290.2|290.3|290.2|290.5|290.2|290.3|290.2|45707
1616165040000|2021-03-19 14:44:00|||||||||690
1616165050000|2021-03-19 14:44:10|290.4|290.3|290.4|290.2|290.4|290.3|290.4|290.2|28423
1616165060000|2021-03-19 14:44:20|290.3|290.3|290.3|290.2|290.3|290.3|290.3|290.2|1000
1616165090000|2021-03-19 14:44:50|290.2|290.1|290.2|290.1|290.3|290.2|290.2|290|29176
1616165100000|2021-03-19 14:45:00||290||290.1||290.1||290|22889
1616165110000|2021-03-19 14:45:10|290.3|290.2|290.1|290|290.3|290.2|290.1|290|55021
1616165120000|2021-03-19 14:45:20||289.9||290||290||289.9|5848
1616165130000|2021-03-19 14:45:30|290.2|290.1|290.2|290.1|290.2|290.1|290.2|290.1|2556
1616165150000|2021-03-19 14:45:50|290.3|290.2|290.2|290.1|290.3|290.2|290.2|290.1|6796
1616165170000|2021-03-19 14:46:10|290.3|290.2|290.3|290.2|290.4|290.3|290.3|290.1|18419
1616165190000|2021-03-19 14:46:30|||||||||173
1616165210000|2021-03-19 14:46:50|290.4||290.3||290.4||290.3||21851
1616165240000|2021-03-19 14:47:20|290.4|290.3|290.4|290.3|290.4|290.3|290.4|290.2|30720
1616165260000|2021-03-19 14:47:40|290.5||290.4||290.5||290.4||42451
1616165270000|2021-03-19 14:47:50|||||||||6796
1616165300000|2021-03-19 14:48:20|290.5|290.4|290.5|290.4|290.5|290.4|290.5|290.3|20043
1616165320000|2021-03-19 14:48:40|290.4|290.3|290.4|290.3|290.4|290.4|290.4|290.3|31359
1616165330000|2021-03-19 14:48:50|290.3|290.2|290.2|290.1|290.3|290.2|290.2|290.1|57230
1616165340000|2021-03-19 14:49:00|290.1|290|290.1|290|290.1|290.1|290.1|290|10094
1616165350000|2021-03-19 14:49:10|290.2|290.1|290.2|290.1|290.2|290.1|290.1|290|10216
1616165360000|2021-03-19 14:49:20|290.1|290|290.1|290|290.1|290|290.1|290|3645
1616165370000|2021-03-19 14:49:30|290|289.9|290.1|290|290.1|290|290|289.9|10701
1616165390000|2021-03-19 14:49:50|290.2||290.1||290.2||290.1||17447
1616165420000|2021-03-19 14:50:20|290.2|290.1|290.2|290.1|290.2|290.1|290.2|290.1|7162
1616165450000|2021-03-19 14:50:50|290.3|290.2|290.2|290.1|290.3|290.2|290.2|290.1|23478
1616165480000|2021-03-19 14:51:20|290.1|290|290.1|290|290.1|290|290.1|290|6239
1616165510000|2021-03-19 14:51:50|290|289.9|290|289.9|290|289.9|290|289.9|17047
1616165570000|2021-03-19 14:52:50|||||||||3225
1616165580000|2021-03-19 14:53:00|289.9|289.8|290|289.9|290|289.9|289.9|289.8|35135
1616165590000|2021-03-19 14:53:10|||||||||21
1616165610000|2021-03-19 14:53:30|290.1|290|290.1|290|290.1|290|290.1|290|2838
1616165620000|2021-03-19 14:53:40|290|289.9|290|289.9|290|289.9|290|289.9|12920
1616165630000|2021-03-19 14:53:50|||||||||3229
1616165640000|2021-03-19 14:54:00|290.1|290|290.1|290|290.1|290|290.1|289.9|4497
1616165680000|2021-03-19 14:54:40|290.2|290.1|290.2|290.1|290.2|290.1|290.2|290.1|11106
1616165690000|2021-03-19 14:54:50|290.3|290.2|290.3|290.2|290.4|290.3|290.3|290.2|23138
1616165700000|2021-03-19 14:55:00|290.4|290.3|290.2|290.1|290.4|290.3|290.2|290.1|6618
1616165710000|2021-03-19 14:55:10|290.3|290.2|290.3|290.1|290.3|290.2|290.3|290.1|2669
1616165730000|2021-03-19 14:55:30||290.2||290.2||290.2||290.2|0
1616165750000|2021-03-19 14:55:50|290.2|290.1|290.2|290.1|290.3|290.2|290.2|290.1|27657
1616165760000|2021-03-19 14:56:00|290.3|290.2|290.3|290.1|290.4|290.2|290.2|290.1|10010
1616165770000|2021-03-19 14:56:10|290.4|290.2|290.4|290.3|290.4|290.3|290.4|290.2|7313
1616165810000|2021-03-19 14:56:50|290.3|290.2|290.3|290.2|290.4|290.2|290.3|290.1|14926
1616165820000|2021-03-19 14:57:00|290.4|290.3|290.4|290.3|290.4|290.3|290.4|290.2|7919
1616165830000|2021-03-19 14:57:10|290.3|290.2|290.3|290.2|290.3|290.3|290.3|290.2|5308
1616165850000|2021-03-19 14:57:30|||||||||57
1616165870000|2021-03-19 14:57:50|290.4|290.3|290.4|290.3|290.4|290.3|290.3|290.2|26129
1616165900000|2021-03-19 14:58:20|290.5|290.4|290.5|290.4|290.5|290.4|290.5|290.4|24790
1616165910000|2021-03-19 14:58:30|290.6|290.5|290.7|290.6|290.7|290.6|290.6|290.5|13952
1616165920000|2021-03-19 14:58:40|||||||||1
1616165930000|2021-03-19 14:58:50|290.6|290.5|290.6|290.5|290.6|290.5|290.6|290.5|31166
1616165940000|2021-03-19 14:59:00|290.7||290.7||290.7||290.7||2367
1616165950000|2021-03-19 14:59:10|290.6|290.6|290.7|290.6|290.7|290.6|290.6|290.5|2596
1616165960000|2021-03-19 14:59:20|290.6|290.5|290.6|290.5|290.7|290.5|290.6|290.5|16505
1616165970000|2021-03-19 14:59:30|290.5|290.4|290.5|290.4|290.6|290.4|290.5|290.3|5868
1616165980000|2021-03-19 14:59:40|290.4|290.3|290.3|290.2|290.4|290.4|290.3|290.2|31008
1616165990000|2021-03-19 14:59:50|290.4|290.3|290.4|290.3|290.4|290.3|290.3|290.2|130495
1616166000000|2021-03-19 15:00:00|290.3|290.2|290.3|290.2|290.3|290.2|290.3|290.2|3311
1616166010000|2021-03-19 15:00:10|290.2|290.1|290.2|290.1|290.2|290.1|290.1|290|28048
1616166020000|2021-03-19 15:00:20|290.1|290|290.1|290|290.1|290|290.1|290|2592
1616166030000|2021-03-19 15:00:30|||||||||29
1616166040000|2021-03-19 15:00:40|290|289.9|290|289.9|290|289.9|290|289.9|18049
1616166050000|2021-03-19 15:00:50|289.9|289.8|289.9|289.8|289.9|289.8|289.9|289.8|7190
1616166060000|2021-03-19 15:01:00|290|289.9|290|289.9|290|289.9|289.9|289.8|19862
1616166070000|2021-03-19 15:01:10|289.9|289.8|290|289.8|290|289.9|289.9|289.8|5220
1616166080000|2021-03-19 15:01:20|289.9|289.9|289.9|289.8|290|289.9|289.9|289.8|5819
1616166090000|2021-03-19 15:01:30|289.8|289.7|289.8|289.7|289.9|289.7|289.8|289.7|10478
1616166100000|2021-03-19 15:01:40|||||||||5
1616166120000|2021-03-19 15:02:00|289.7|289.6|289.7|289.6|289.7|289.6|289.7|289.6|5763
1616166140000|2021-03-19 15:02:20|||||||||10000
1616166170000|2021-03-19 15:02:50|289.6|289.5|289.5|289.4|289.6|289.5|289.5|289.3|17339
1616166180000|2021-03-19 15:03:00|289.6|289.5|289.6|289.5|289.6|289.5|289.6|289.5|27
1616166190000|2021-03-19 15:03:10|289.5|289.4|289.5|289.4|289.5|289.4|289.5|289.4|41
1616166200000|2021-03-19 15:03:20|289.4|289.2|289.4|289.3|289.4|289.3|289.3|289.2|79406
1616166210000|2021-03-19 15:03:30|289.5|289.4|289.5|289.4|289.5|289.4|289.5|289.3|0
1616166220000|2021-03-19 15:03:40|289.6|289.5|289.6|289.5|289.6|289.5|289.6|289.5|2653
1616166260000|2021-03-19 15:04:20|289.5|289.4|289.5|289.4|289.5|289.4|289.5|289.4|942
1616166270000|2021-03-19 15:04:30|289.4|289.3|289.5|289.3|289.5|289.3|289.4|289.3|2916
1616166280000|2021-03-19 15:04:40|289.4|289.2|289.4|289.3|289.4|289.3|289.4|289.2|8655
1616166290000|2021-03-19 15:04:50|289.5||289.4||289.5||289.4||11380
1616166300000|2021-03-19 15:05:00|289.5|289.4|289.5|289.3|289.5|289.4|289.4|289.3|2567
1616166310000|2021-03-19 15:05:10|289.4|289.4|289.5|289.3|289.5|289.4|289.4|289.3|0
1616166340000|2021-03-19 15:05:40|289.6|289.5|289.6|289.5|289.6|289.5|289.6|289.5|18512
1616166360000|2021-03-19 15:06:00|289.7|289.4|289.6|289.5|289.7|289.6|289.6|289.4|44965
1616166380000|2021-03-19 15:06:20|289.7|289.6|289.7|289.5|289.7|289.6|289.7|289.5|4374
1616166400000|2021-03-19 15:06:40|289.6||289.6||289.6||289.6||0
1616166440000|2021-03-19 15:07:20|289.5|289.4|289.4|289.3|289.6|289.5|289.4|289.3|98325
1616166450000|2021-03-19 15:07:30|289.3|289.2|289.2|289.1|289.4|289.3|289.2|289.1|84122
1616166460000|2021-03-19 15:07:40|289.3|289.2|289.2|289.1|289.3|289.2|289.2|289.1|0
1616166470000|2021-03-19 15:07:50|289.3|289.2|289.4|289.3|289.4|289.3|289.3|289.1|13729
1616166490000|2021-03-19 15:08:10|||||||||38
1616166510000|2021-03-19 15:08:30|289.3|289.2|289.2|289.1|289.3|289.2|289.2|289.1|4311
1616166520000|2021-03-19 15:08:40|289.1|289|289.3|289.1|289.3|289.1|289.1|289|75540
1616166530000|2021-03-19 15:08:50|289.2|289.2|289.2|289.1|289.2|289.2|289.2|289.1|0
1616166540000|2021-03-19 15:09:00|289.3|289.2|289.3|289.2|289.3|289.2|289.2|289.2|0
1616166550000|2021-03-19 15:09:10|289.2|289.1|289.2|289.1|289.2|289.1|289.2|289.1|10182
1616166560000|2021-03-19 15:09:20|289.3|289.2|289.2|289.1|289.3|289.2|289.2|289.1|2792
1616166590000|2021-03-19 15:09:50|289.3|289.2|289.2|289.1|289.3|289.2|289.2|289.1|6131
1616166600000|2021-03-19 15:10:00|||||||||41
1616166620000|2021-03-19 15:10:20|289.3|289.2|289.3|289.2|289.3|289.2|289.3|289.2|1810
1616166660000|2021-03-19 15:11:00|289.4|289.3|289.4|289.3|289.4|289.3|289.4|289.3|652
1616166670000|2021-03-19 15:11:10|289.5|289.4|289.5|289.4|289.5|289.4|289.5|289.4|1055
1616166690000|2021-03-19 15:11:30|||||||||1977
1616166710000|2021-03-19 15:11:50|289.4|289.3|289.4|289.3|289.4|289.3|289.4|289.3|29152
1616166720000|2021-03-19 15:12:00|289.3|289.2|289.4|289.2|289.4|289.3|289.3|289.2|15428
1616166730000|2021-03-19 15:12:10|289.3|289.3|289.3|289.2|289.4|289.3|289.3|289.2|0
1616166750000|2021-03-19 15:12:30|289.4|289.3|289.4|289.2|289.4|289.3|289.3|289.2|1616
1616166760000|2021-03-19 15:12:40|289.3||289.3||289.3||289.3||0
1616166790000|2021-03-19 15:13:10|||||||||8960
1616166800000|2021-03-19 15:13:20|289.2|289.1|289.2|289.1|289.3|289.2|289.2|289.1|26429
1616166840000|2021-03-19 15:14:00||289||289||289.1||289|10792
1616166860000|2021-03-19 15:14:20||289.1||289.1||289.1||289.1|0
1616166890000|2021-03-19 15:14:50|289.3|289.2|289.2|289.1|289.3|289.2|289.2|289.1|642
1616166960000|2021-03-19 15:16:00|289.1|289|289|288.9|289.2|289|289|288.9|44384
1616166970000|2021-03-19 15:16:10|288.9|288.8|288.9|288.8|289|288.8|288.9|288.8|14371
1616166980000|2021-03-19 15:16:20|289|288.9|289|288.9|289|288.9|289|288.9|478
1616166990000|2021-03-19 15:16:30|289.1|289|289.1|288.9|289.1|289|289|288.9|3801
1616167000000|2021-03-19 15:16:40|289||289||289||289||0
1616167010000|2021-03-19 15:16:50|288.9|288.8|289|288.8|289|288.8|288.9|288.8|3717
1616167020000|2021-03-19 15:17:00|288.9||289||289||288.9||0
1616167030000|2021-03-19 15:17:10||288.9||288.8||288.9||288.8|2000
1616167050000|2021-03-19 15:17:30|288.9|288.7|288.8|288.7|288.9|288.7|288.8|288.7|23576
1616167060000|2021-03-19 15:17:40|288.7|288.6|288.8|288.6|288.8|288.7|288.7|288.6|6512
1616167070000|2021-03-19 15:17:50|288.7||288.7||288.7||288.7||0
1616167080000|2021-03-19 15:18:00||288.5||288.6||288.6||288.5|400
1616167120000|2021-03-19 15:18:40|288.8|288.7|288.8|288.6|288.8|288.7|288.7|288.6|8914
1616167130000|2021-03-19 15:18:50|288.7|288.7|288.8|288.7|288.8|288.7|288.7|288.7|1234
1616167140000|2021-03-19 15:19:00|288.7|288.6|288.7|288.6|288.7|288.6|288.7|288.6|700
1616167150000|2021-03-19 15:19:10|288.8|288.7|288.8|288.6|288.8|288.7|288.8|288.6|2534
1616167170000|2021-03-19 15:19:30|288.7|288.5|288.7|288.6|288.7|288.6|288.6|288.5|12597
1616167180000|2021-03-19 15:19:40|288.6|288.5|288.8|288.6|288.8|288.7|288.6|288.5|6385
1616167190000|2021-03-19 15:19:50|288.7||288.8||288.8||288.7||0
1616167230000|2021-03-19 15:20:30|288.9|288.7|288.8|288.7|288.9|288.7|288.8|288.7|0
1616167250000|2021-03-19 15:20:50|||||||||42
1616167260000|2021-03-19 15:21:00|288.9|288.8|288.9|288.8|288.9|288.8|288.8|288.7|8153
1616167330000|2021-03-19 15:22:10|||||||||660
1616167350000|2021-03-19 15:22:30|288.8|288.7|288.8|288.7|288.8|288.7|288.8|288.7|15733
1616167380000|2021-03-19 15:23:00|288.9|288.8|288.8|288.7|288.9|288.8|288.8|288.7|4250
1616167400000|2021-03-19 15:23:20|288.9|288.8|288.9|288.8|288.9|288.8|288.9|288.8|0
1616167410000|2021-03-19 15:23:30|288.8|288.7|288.8|288.7|288.9|288.7|288.8|288.7|1543
1616167430000|2021-03-19 15:23:50|288.7|288.6|288.8|288.6|288.8|288.6|288.7|288.6|6626
1616167440000|2021-03-19 15:24:00|288.7|288.5|288.7|288.6|288.7|288.6|288.6|288.5|3764
1616167500000|2021-03-19 15:25:00|288.8|288.7|288.7|288.6|288.8|288.7|288.7|288.6|7308
1616167520000|2021-03-19 15:25:20|||||||||1089
1616167540000|2021-03-19 15:25:40|288.6|288.5|288.6|288.5|288.6|288.5|288.5|288.4|34992
1616167550000|2021-03-19 15:25:50|288.7||288.7||288.7||288.7||121
1616167600000|2021-03-19 15:26:40||288.6||288.6||288.6||288.6|5000
1616167620000|2021-03-19 15:27:00|288.6|288.5|288.6|288.5|288.6|288.5|288.6|288.5|553
1616167630000|2021-03-19 15:27:10|288.5|288.4|288.6|288.5|288.6|288.5|288.5|288.3|27993
1616167640000|2021-03-19 15:27:20||288.4||288.5||288.5||288.4|0
1616167650000|2021-03-19 15:27:30||288.4||288.4||288.4||288.4|43
1616167660000|2021-03-19 15:27:40|288.5||288.5||288.6||288.5||570
1616167670000|2021-03-19 15:27:50|288.6|288.3|288.5|288.4|288.6|288.4|288.4|288.3|11817
1616167680000|2021-03-19 15:28:00||288.3||288.4||288.4||288.3|2392
1616167690000|2021-03-19 15:28:10|288.4|288.3|288.5|288.3|288.5|288.4|288.4|288.3|4100
1616167700000|2021-03-19 15:28:20|288.4|288.4|288.5|288.4|288.5|288.4|288.4|288.3|3652
1616167740000|2021-03-19 15:29:00|288.4|288.3|288|287.9|288.4|288.3|288|287.9|84272
1616167750000|2021-03-19 15:29:10|288.1|288|288|287.9|288.1|288|288|287.9|0
1616167770000|2021-03-19 15:29:30|287.9|287.8|287.9|287.8|287.9|287.8|287.9|287.8|11503
1616167780000|2021-03-19 15:29:40|287.8|287.6|287.8|287.7|287.9|287.7|287.8|287.6|23912
1616167790000|2021-03-19 15:29:50|287.9|287.8|287.9|287.8|287.9|287.8|287.9|287.8|1635
1616167800000|2021-03-19 15:30:00|||||||||2220
1616167810000|2021-03-19 15:30:10|287.8|287.7|287.8|287.7|287.8|287.7|287.8|287.7|1227
1616167820000|2021-03-19 15:30:20|287.7|287.6|287.7|287.5|287.8|287.7|287.6|287.5|33215
1616167830000|2021-03-19 15:30:30|287.6|287.6|287.7|287.6|287.7|287.6|287.6|287.5|2221
1616167840000|2021-03-19 15:30:40|287.8|287.5|287.7|287.6|287.8|287.7|287.7|287.5|30447
1616167860000|2021-03-19 15:31:00|287.6|287.5|287.6|287.4|287.7|287.5|287.6|287.4|1258
1616167870000|2021-03-19 15:31:10||287.5||287.5||287.5||287.4|1000
1616167880000|2021-03-19 15:31:20|287.7|287.6|287.7|287.5|287.7|287.6|287.7|287.5|5785
1616167890000|2021-03-19 15:31:30||287.6||287.6||287.6||287.6|0
1616167900000|2021-03-19 15:31:40|287.6|287.5|287.7|287.6|287.7|287.6|287.6|287.5|0
1616167910000|2021-03-19 15:31:50|287.6|287.5|287.7|287.6|287.7|287.6|287.6|287.5|3462
1616167920000|2021-03-19 15:32:00|287.6|287.5|287.7|287.5|287.7|287.5|287.6|287.5|881
1616167940000|2021-03-19 15:32:20||287.6||287.6||287.6||287.6|0
1616167970000|2021-03-19 15:32:50|287.8|287.7|287.8|287.7|287.9|287.7|287.8|287.7|9084
1616167980000|2021-03-19 15:33:00|287.9||287.8||287.9||287.8||0
1616167990000|2021-03-19 15:33:10|287.9||287.8||287.9||287.8||0
1616168030000|2021-03-19 15:33:50|287.9|287.8|287.9|287.7|287.9|287.8|287.8|287.7|23054
1616168040000|2021-03-19 15:34:00|287.8||287.9||287.9||287.8||9183
1616168050000|2021-03-19 15:34:10|287.8||287.8||287.8||287.8||350
1616168080000|2021-03-19 15:34:40|287.9|287.8|287.9|287.8|287.9|287.8|287.9|287.8|3793
1616168100000|2021-03-19 15:35:00|||||||||8743
1616168140000|2021-03-19 15:35:40|288|287.9|287.9|287.8|288.1|288|287.9|287.8|31501
1616168150000|2021-03-19 15:35:50|288|287.9|287.9|287.8|288|287.9|287.9|287.8|35399
1616168170000|2021-03-19 15:36:10|287.8|287.7|287.9|287.7|287.9|287.7|287.8|287.7|14624
1616168190000|2021-03-19 15:36:30|287.8|287.8|287.8|287.6|287.8|287.8|287.7|287.6|27104
1616168200000|2021-03-19 15:36:40|287.7|287.5|287.8|287.6|287.8|287.6|287.6|287.5|22811
1616168210000|2021-03-19 15:36:50|287.9|287.7|287.8|287.7|288|287.8|287.8|287.7|10332
1616168220000|2021-03-19 15:37:00||287.6||287.6||287.6||287.6|0
1616168230000|2021-03-19 15:37:10||287.7||287.7||287.7||287.7|0
1616168260000|2021-03-19 15:37:40|287.9|287.8|287.9|287.7|287.9|287.8|287.8|287.7|5283
1616168280000|2021-03-19 15:38:00||287.8||287.8||287.8||287.8|5000
1616168300000|2021-03-19 15:38:20|||||||||5000
1616168310000|2021-03-19 15:38:30|288|287.9|288|287.9|288|287.9|288|287.9|400
1616168330000|2021-03-19 15:38:50|288.1|288|288.1|288|288.1|288|288.1|288|2060
1616168350000|2021-03-19 15:39:10|288.2|288.1|288.2|288.1|288.2|288.1|288.2|288.1|5000
1616168360000|2021-03-19 15:39:20|288.1|288|288.2|288.1|288.2|288.1|288.1|288|8958
1616168380000|2021-03-19 15:39:40|288.3|288.2|288.3|288.2|288.4|288.2|288.3|288.2|886
1616168390000|2021-03-19 15:39:50|288.4|288.3|288.4|288.3|288.4|288.3|288.4|288.2|0
1616168400000|2021-03-19 15:40:00|288.3|288.2|288.3|288.2|288.3|288.2|288.3|288.2|21029
1616168420000|2021-03-19 15:40:20|288.4||288.4||288.4||288.4||2687
1616168430000|2021-03-19 15:40:30|288.3||288.3||288.3||288.3||0
1616168450000|2021-03-19 15:40:50|288.2|288.1|288.2|288.1|288.2|288.1|288.2|288.1|5072
1616168460000|2021-03-19 15:41:00|288.3|288.2|288.3|288.2|288.3|288.2|288.3|288.2|13881
1616168470000|2021-03-19 15:41:10||288.1||288.2||288.2||288.1|0
1616168480000|2021-03-19 15:41:20|288.2|288.1|288.2|288|288.2|288.1|288.1|288|13044
1616168490000|2021-03-19 15:41:30|288.1||288.1||288.2||288.1||0
1616168500000|2021-03-19 15:41:40|288.2|288.1|288.3|288.1|288.3|288.1|288.2|288.1|1216
1616168550000|2021-03-19 15:42:30|288.2||288.2||288.2||288.2||0
1616168560000|2021-03-19 15:42:40|||||||||1042
1616168580000|2021-03-19 15:43:00|288.3|288.2|288.3|288.2|288.3|288.2|288.3|288.2|209
1616168600000|2021-03-19 15:43:20|288.4||288.4||288.4||288.4||1237
1616168610000|2021-03-19 15:43:30||288.3||288.3||288.3||288.3|0
1616168620000|2021-03-19 15:43:40|288.5|288.4|288.5|288.4|288.5|288.4|288.5|288.4|1818
1616168630000|2021-03-19 15:43:50|288.6|288.5|288.6|288.5|288.6|288.5|288.6|288.4|2719
1616168640000|2021-03-19 15:44:00|288.7||288.6||288.7||288.6||844
1616168650000|2021-03-19 15:44:10|288.7||288.6||288.7||288.6||8223
1616168660000|2021-03-19 15:44:20|288.7|288.6|288.6|288.5|288.7|288.6|288.6|288.5|3821
1616168670000|2021-03-19 15:44:30|288.7|288.6|288.6|288.5|288.7|288.6|288.6|288.5|205
1616168680000|2021-03-19 15:44:40|288.7|288.6|288.7|288.6|288.7|288.6|288.7|288.6|189
1616168690000|2021-03-19 15:44:50|288.8|288.7|288.9|288.8|289|288.8|288.8|288.7|7247
1616168700000|2021-03-19 15:45:00|289|288.9|288.9|288.8|289|288.9|288.9|288.8|1268
1616168710000|2021-03-19 15:45:10|289||288.9||289||288.9||150
1616168720000|2021-03-19 15:45:20|289|288.9|289|288.9|289.1|288.9|289|288.9|50
1616168730000|2021-03-19 15:45:30|289.1|289|289|288.9|289.1|289|289|288.9|5424
1616168740000|2021-03-19 15:45:40|||||||||10
1616168760000|2021-03-19 15:46:00|289.1||289.1||289.1||289.1||0
1616168770000|2021-03-19 15:46:10||289||289||289||289|0
1616168780000|2021-03-19 15:46:20|289.2|289.1|289.2|289.1|289.2|289.1|289.2|289|731
1616168790000|2021-03-19 15:46:30|289.3||289.2||289.3||289.2||0
1616168820000|2021-03-19 15:47:00|289.3|289|289.1|288.9|289.3|289|289|288.9|17685
1616168830000|2021-03-19 15:47:10|289|289|289|288.9|289.1|289|289|288.9|2965
1616168900000|2021-03-19 15:48:20|||||||||2000
1616168920000|2021-03-19 15:48:40|289.1|289|288.9|288.8|289.2|289|288.9|288.8|30075
1616168950000|2021-03-19 15:49:10|288.8|288.7|288.8|288.7|288.9|288.8|288.8|288.7|7006
1616168960000|2021-03-19 15:49:20|288.9|288.8|288.9|288.7|288.9|288.8|288.8|288.7|5136
1616168970000|2021-03-19 15:49:30|288.8|288.6|288.8|288.6|288.8|288.7|288.7|288.6|11283
1616168980000|2021-03-19 15:49:40||288.7||288.7||288.7||288.7|0
1616169000000|2021-03-19 15:50:00|288.9|288.8|288.8|288.7|288.9|288.8|288.8|288.7|2987
1616169030000|2021-03-19 15:50:30|288.9|288.8|288.9|288.8|288.9|288.8|288.9|288.7|4649
1616169140000|2021-03-19 15:52:20|289|288.9|289|288.9|289|288.9|289|288.8|3719
1616169150000|2021-03-19 15:52:30|288.9|288.8|288.7|288.5|289|288.8|288.6|288.5|33660
1616169170000|2021-03-19 15:52:50|288.6|288.6|288.7|288.6|288.7|288.6|288.6|288.6|617
1616169180000|2021-03-19 15:53:00|288.8|288.7|288.8|288.7|288.8|288.7|288.8|288.7|1395
1616169190000|2021-03-19 15:53:10|288.9|288.8|288.9|288.8|288.9|288.8|288.9|288.8|1619
1616169280000|2021-03-19 15:54:40|288.8|288.7|288.7|288.6|288.8|288.7|288.7|288.6|15030
1616169300000|2021-03-19 15:55:00|288.6|288.5|288.7|288.6|288.7|288.6|288.6|288.5|4000
1616169360000|2021-03-19 15:56:00|288.8|288.7|288.8|288.7|288.8|288.7|288.8|288.7|9883
1616169380000|2021-03-19 15:56:20|288.7|288.4|288.5|288.3|288.7|288.5|288.5|288.3|69243
1616169390000|2021-03-19 15:56:30|288.4||288.5||288.5||288.4||300
1616169400000|2021-03-19 15:56:40||288.4||288.4||288.4||288.3|1500
1616169410000|2021-03-19 15:56:50|288.4|288.3|288|287.9|288.4|288.3|288|287.9|65359
1616169420000|2021-03-19 15:57:00|288.1|288|288.1|288|288.3|288.2|288.1|288|21811
1616169430000|2021-03-19 15:57:10|288|287.9|288.2|288|288.2|288.1|288|287.9|22445
1616169440000|2021-03-19 15:57:20|288.1||288.2||288.2||288.1||2449
1616169450000|2021-03-19 15:57:30|288.1|288.1|288.2|288|288.2|288.1|288.1|288|3246
1616169490000|2021-03-19 15:58:10|288.3|288.1|288.3|288.2|288.4|288.2|288.2|288.1|13180
1616169500000|2021-03-19 15:58:20|288.4|288.3|288.3|288.1|288.4|288.3|288.3|288.1|19808
1616169510000|2021-03-19 15:58:30||288.2||288.2||288.2||288.2|0
1616169540000|2021-03-19 15:59:00|288.4|288.3|288.4|288.3|288.4|288.3|288.4|288.3|0
1616169560000|2021-03-19 15:59:20|||||||||558
1616169570000|2021-03-19 15:59:30|288.5|288.4|288.4|288.3|288.6|288.4|288.4|288.3|5938
1616169580000|2021-03-19 15:59:40|288.3|288.1|288.1|288|288.3|288.2|288|287.9|84549
1616169590000|2021-03-19 15:59:50|288|287.9|288|287.9|288|287.9|288|287.9|0
1616169600000|2021-03-19 16:00:00|287.9|287.8|288|287.9|288|287.9|287.9|287.8|2000
1616169610000|2021-03-19 16:00:10|288.1|287.8|288|287.8|288.1|287.8|287.9|287.8|10495
1616169620000|2021-03-19 16:00:20||287.9||287.9||287.9||287.9|0
1616169630000|2021-03-19 16:00:30|287.9|287.8|288|287.8|288|287.9|287.9|287.8|6117
1616169640000|2021-03-19 16:00:40|287.9|287.9|288|287.8|288|287.9|287.9|287.8|5976
1616169660000|2021-03-19 16:01:00|287.9|287.9|287.9|287.8|288|287.9|287.9|287.8|3216
1616169680000|2021-03-19 16:01:20|288|287.9|288.1|288|288.1|288|288|287.9|2414
1616169700000|2021-03-19 16:01:40|288|287.9|287.9|287.7|288|287.9|287.9|287.7|105330
1616169710000|2021-03-19 16:01:50||287.8||287.8||287.8||287.8|0
1616169720000|2021-03-19 16:02:00|287.8|287.6|287.9|287.7|287.9|287.8|287.7|287.6|34934
1616169740000|2021-03-19 16:02:20|287.8|287.8|287.9|287.7|287.9|287.8|287.8|287.7|7763
1616169750000|2021-03-19 16:02:30||287.8||287.8||287.8||287.8|0
1616169760000|2021-03-19 16:02:40|288|287.9|288|287.9|288|287.9|288|287.9|15543
1616169770000|2021-03-19 16:02:50|288.1||288||288.1||288||1
1616169820000|2021-03-19 16:03:40|287.9|287.8|287.8|287.7|287.9|287.8|287.8|287.7|31049
1616169840000|2021-03-19 16:04:00|287.9|287.8|287.9|287.8|288|287.9|287.9|287.7|10818
1616169850000|2021-03-19 16:04:10|288|287.9|288|287.9|288|287.9|288|287.8|3835
1616169860000|2021-03-19 16:04:20|287.9|287.8|287.9|287.8|288|287.9|287.9|287.8|4512
1616169870000|2021-03-19 16:04:30|288||288||288||288||0
1616169900000|2021-03-19 16:05:00|287.9||287.9||287.9||287.9||0
1616169970000|2021-03-19 16:06:10|287.8|287.7|287.8|287.7|287.8|287.7|287.8|287.7|24553
1616170020000|2021-03-19 16:07:00|287.7|287.6|287.8|287.7|287.8|287.7|287.7|287.6|43852
1616170030000|2021-03-19 16:07:10|287.9|287.8|287.9|287.8|287.9|287.8|287.9|287.8|1668
1616170050000|2021-03-19 16:07:30|287.8|287.7|287.9|287.7|287.9|287.7|287.8|287.7|5468
1616170070000|2021-03-19 16:07:50|287.8||287.8||287.8||287.8||0
1616170090000|2021-03-19 16:08:10|||||||||9
1616170100000|2021-03-19 16:08:20|287.9|287.8|288|287.8|288|287.8|287.9|287.8|1258
1616170110000|2021-03-19 16:08:30|287.9||287.9||287.9||287.9||0
1616170150000|2021-03-19 16:09:10|287.8|287.7|287.7|287.6|287.8|287.7|287.7|287.5|27046
1616170160000|2021-03-19 16:09:20|287.8|287.7|287.8|287.7|287.8|287.7|287.8|287.7|1235
1616170170000|2021-03-19 16:09:30|287.9|287.8|287.9|287.7|287.9|287.8|287.8|287.7|3835
1616170200000|2021-03-19 16:10:00||287.8||287.8||287.8||287.8|0
1616170230000|2021-03-19 16:10:30|287.8|287.7|287.8|287.7|287.8|287.7|287.8|287.7|929
1616170240000|2021-03-19 16:10:40||287.6||287.7||287.7||287.6|0
1616170260000|2021-03-19 16:11:00|287.9|287.8|287.9|287.8|287.9|287.8|287.9|287.8|7872
1616170280000|2021-03-19 16:11:20|||||||||5000
1616170290000|2021-03-19 16:11:30|287.8|287.7|287.9|287.8|287.9|287.8|287.8|287.7|18
1616170300000|2021-03-19 16:11:40|287.8|287.7|287.8|287.7|287.9|287.7|287.8|287.7|336
1616170320000|2021-03-19 16:12:00|||||||||100
1616170340000|2021-03-19 16:12:20|||||||||1
1616170400000|2021-03-19 16:13:20|287.9|287.8|287.9|287.8|287.9|287.8|287.9|287.8|4318
1616170430000|2021-03-19 16:13:50|||||||||15785
1616170440000|2021-03-19 16:14:00|287.8|287.7|287.8|287.7|287.9|287.8|287.8|287.7|22900
1616170480000|2021-03-19 16:14:40|||||||||2131
1616170530000|2021-03-19 16:15:30|||||||||1000
1616170610000|2021-03-19 16:16:50|287.9|287.8|287.9|287.8|287.9|287.8|287.9|287.8|12518
1616170620000|2021-03-19 16:17:00|||||||||4164
1616170640000|2021-03-19 16:17:20|288|287.9|288|287.9|288|287.9|288|287.9|56
1616170650000|2021-03-19 16:17:30|||||||||2000
1616170720000|2021-03-19 16:18:40|288.1|288|288.2|288.1|288.2|288.1|288|287.9|189562
1616170730000|2021-03-19 16:18:50|288.3|288.2|288.3|288.2|288.3|288.2|288.1|288|185330
1616170740000|2021-03-19 16:19:00|288.2|288.1|288.2|288.1|288.2|288.1|288.2|288|0
1616170750000|2021-03-19 16:19:10|288.1|288|288.1|288|288.1|288|288.1|287.9|5675
1616170830000|2021-03-19 16:20:30|288.2|288.1|288.2|288.1|288.2|288.1|288.2|288|11767
1616170860000|2021-03-19 16:21:00|288.1|288|288.1|288|288.2|288|288.1|288|7217
1616170880000|2021-03-19 16:21:20|288.2|288.1|288.2|288.1|288.2|288.1|288.2|288|6546
1616170900000|2021-03-19 16:21:40|288.3|288.2|288.4|288.2|288.4|288.2|288.3|288.2|4046
1616170910000|2021-03-19 16:21:50|288.3|288.3|288.3|288.2|288.4|288.3|288.3|288.2|2236
1616170920000|2021-03-19 16:22:00|288.4|288.3|288.5|288.4|288.5|288.4|288.4|288.3|35514
1616170940000|2021-03-19 16:22:20|288.4|288.3|288.4|288.3|288.4|288.3|288.4|288.3|41232
1616170950000|2021-03-19 16:22:30|288.3|288.2|288.3|288.2|288.3|288.2|288.3|288.2|1639
1616170960000|2021-03-19 16:22:40||288.1||288.2||288.2||288.1|20338
1616171010000|2021-03-19 16:23:30|288.2|288.1|288.3|288.1|288.3|288.2|288.2|288.1|20040
1616171020000|2021-03-19 16:23:40|||||||||500
1616171060000|2021-03-19 16:24:20|288.2|288.2|288.2|288.1|288.2|288.2|288.2|288.1|250
1616171070000|2021-03-19 16:24:30|288.1|288|288.2|288.1|288.2|288.1|288.1|288|9030
1616171080000|2021-03-19 16:24:40|288.1|288|288.1|288|288.2|288.1|288.1|288|9932
1616171100000|2021-03-19 16:25:00|288.2|288.1|288.2|288.1|288.2|288.1|288.1|288|7583
1616171110000|2021-03-19 16:25:10|288.1|288|288.2|288|288.2|288|288.1|288|413
1616171120000|2021-03-19 16:25:20||288.1||288.1||288.1||288|15500
1616171140000|2021-03-19 16:25:40|||||||||1507
1616171230000|2021-03-19 16:27:10|288.3|288.2|288.3|288.2|288.3|288.2|288.3|288.2|10920
1616171240000|2021-03-19 16:27:20|288.2|288.1|288.2|288.1|288.2|288.1|288.2|288.1|24720
1616171300000|2021-03-19 16:28:20|288.3|288.2|288.3|288.2|288.3|288.2|288.3|288.1|9282
1616171320000|2021-03-19 16:28:40|||||||||41
1616171340000|2021-03-19 16:29:00|288.4|288.3|288.3|288.2|288.4|288.3|288.3|288.2|801
1616171350000|2021-03-19 16:29:10|288.4|288.3|288.3|288.2|288.4|288.3|288.3|288.2|3754
1616171360000|2021-03-19 16:29:20|288.4|288.3|288.4|288.3|288.4|288.3|288.4|288.3|6263
1616171370000|2021-03-19 16:29:30|||||||||1
1616171380000|2021-03-19 16:29:40|288.5|288.4|288.3|288.1|288.5|288.4|288.3|288.1|32255
1616171390000|2021-03-19 16:29:50|288.2||288.3||288.3||288.2||3431
1616400020000|2021-03-22 08:00:20|287.1|287|287|286.6|287.5|287.1|287|286.6|360724
1616400030000|2021-03-22 08:00:30|286.8|286.5|287.1|286.8|287.1|286.8|286.6|286.4|12454
1616400040000|2021-03-22 08:00:40|287.2|287|287.4|287.1|287.5|287.2|287.2|287|1746
1616400050000|2021-03-22 08:00:50|287.5|287|287.4|287.1|287.5|287.1|287.4|287|0
1616400060000|2021-03-22 08:01:00|287.5|287|287.6|287.3|287.7|287.3|287.4|287|2222
1616400070000|2021-03-22 08:01:10|287.7|287.2|287.6|287.1|287.7|287.2|287.4|287|5000
1616400080000|2021-03-22 08:01:20|287.5|287|287.4|287.1|287.5|287.1|287.4|287|0
1616400090000|2021-03-22 08:01:30|287.3|287|286.9|286.6|287.3|287.1|286.9|286.6|13272
1616400100000|2021-03-22 08:01:40|287|286.7|287.3|286.8|287.3|286.8|287|286.7|7762
1616400110000|2021-03-22 08:01:50||286.9||287||287||286.9|0
1616400120000|2021-03-22 08:02:00|287.2|286.9|287.3|287|287.3|287|287.2|286.8|0
1616400140000|2021-03-22 08:02:20|287.2|286.9|287|286.7|287.2|286.9|287|286.7|0
1616400160000|2021-03-22 08:02:40||286.8||286.7||286.8||286.7|0
1616400170000|2021-03-22 08:02:50|287.1|286.8|287.2|286.9|287.2|286.9|287.1|286.8|1203
1616400180000|2021-03-22 08:03:00|287.1|286.8|287.1|286.8|287.2|286.8|287.1|286.8|2000
1616400190000|2021-03-22 08:03:10|287|286.7|286.8|286.6|287|286.8|286.8|286.5|7161
1616400200000|2021-03-22 08:03:20|286.7|286.7|286.8|286.6|286.8|286.7|286.7|286.6|1359
1616400210000|2021-03-22 08:03:30|286.9|286.7|287.2|286.8|287.2|286.8|286.9|286.7|9966
1616400230000|2021-03-22 08:03:50|287.1||287.1||287.1||287.1||0
1616400240000|2021-03-22 08:04:00|287.2|286.9|287.1|286.8|287.2|287|287|286.8|3441
1616400280000|2021-03-22 08:04:40||286.9||286.9||286.9||286.9|0
1616400300000|2021-03-22 08:05:00|287.2|287|287.2|287|287.2|287|287.1|286.9|3029
1616400310000|2021-03-22 08:05:10|287.1|286.9|287|286.8|287.2|287|286.9|286.8|3889
1616400320000|2021-03-22 08:05:20|286.9|286.9|287.6|287.4|287.8|287.4|286.9|286.9|23942
1616400330000|2021-03-22 08:05:30|287.5|287.1|287.8|287.6|287.8|287.6|287.4|287.1|30552
1616400340000|2021-03-22 08:05:40|287.7|287.5|287.7|287.5|287.7|287.7|287.5|287.3|113521
1616400350000|2021-03-22 08:05:50||287.6||287.5||287.6||287.5|0
1616400360000|2021-03-22 08:06:00|287.6|287.6|288|287.8|288|287.8|287.6|287.6|6948
1616400370000|2021-03-22 08:06:10|288.1|288|288.3|288.1|288.3|288.1|288.1|288|16092
1616400380000|2021-03-22 08:06:20|288.4|288.2|288.5|288.1|288.5|288.2|288.4|288.1|146
1616400410000|2021-03-22 08:06:50|288.6|288.2|288.5|288.2|288.6|288.3|288.5|288.1|0
1616400430000|2021-03-22 08:07:10|288.6|288.3|288.6|288.4|288.6|288.4|288.4|288.2|37337
1616400440000|2021-03-22 08:07:20|288.5||288.5||288.5||288.5||0
1616400450000|2021-03-22 08:07:30|288.4|288.3|288.6|288.4|288.6|288.4|288.3|288.1|14957
1616400470000|2021-03-22 08:07:50|288.5|288.3|288.6|288.4|288.6|288.4|288.5|288.3|0
1616400480000|2021-03-22 08:08:00|288.7|288.5|288.8|288.6|288.9|288.6|288.7|288.5|0
1616400500000|2021-03-22 08:08:20|288.9|288.7|288.9|288.7|289|288.7|288.9|288.6|0
1616400510000|2021-03-22 08:08:30|288.8|288.3|288.6|288.4|288.8|288.4|288.6|288.3|30351
1616400520000|2021-03-22 08:08:40|288.5|288.3|288.5|288.3|288.5|288.3|288.5|288.3|0
1616400530000|2021-03-22 08:08:50|288.4|288.2|288.3|288.1|288.4|288.2|288.3|288.1|1734
1616400540000|2021-03-22 08:09:00|288.6|288.2|288.9|288.6|288.9|288.6|288.6|288.2|27766
1616400550000|2021-03-22 08:09:10|288.8|288.5|288.9|288.6|288.9|288.6|288.8|288.5|3017
1616400560000|2021-03-22 08:09:20|288.8|288.5|288.9|288.6|288.9|288.6|288.8|288.5|0
1616400580000|2021-03-22 08:09:40|289.2|288.7|289.2|289|289.2|289|289.2|288.7|6795
1616400590000|2021-03-22 08:09:50|289.1|288.9|288.9|288.7|289.1|288.9|288.9|288.6|22922
1616400600000|2021-03-22 08:10:00||288.6||288.6||288.6||288.6|0
1616400610000|2021-03-22 08:10:10|289|288.7|288.9|288.6|289.1|288.8|288.8|288.6|2577
1616400640000|2021-03-22 08:10:40|288.8|288.5|289.1|288.8|289.1|288.8|288.7|288.4|28531
1616400660000|2021-03-22 08:11:00|289.2|288.9|289.3|289|289.6|289.4|289.1|288.9|32721
1616400670000|2021-03-22 08:11:10|289.4|289.1|289.4|289.3|289.4|289.3|289.4|289|2000
1616400680000|2021-03-22 08:11:20||289.2||289.3||289.3||289.2|0
1616400690000|2021-03-22 08:11:30|289.7|289.4|289.9|289.6|290|289.7|289.7|289.4|27319
1616400700000|2021-03-22 08:11:40||289.7||289.6||289.7||289.6|0
1616400710000|2021-03-22 08:11:50|289.6|289.7|289.6|289.4|289.7|289.7|289.4|289.2|40766
1616400720000|2021-03-22 08:12:00|289.8|289.3|289.7|289.4|289.9|289.7|289.7|289.2|26071
1616400740000|2021-03-22 08:12:20|289.8|289.6|289.8|289.7|289.8|289.7|289.8|289.6|4349
1616400750000|2021-03-22 08:12:30|290.2|289.8|290|289.8|290.2|290|290|289.7|32572
1616400760000|2021-03-22 08:12:40||289.7||289.7||289.7||289.7|0
1616400770000|2021-03-22 08:12:50|289.9|289.8|290|289.8|290|289.8|289.9|289.8|3062
1616400780000|2021-03-22 08:13:00|289.9|289.7|290|289.7|290|289.7|289.9|289.7|3008
1616400790000|2021-03-22 08:13:10|289.9|289.8|290.3|290.2|290.4|290.2|289.9|289.8|14258
1616400800000|2021-03-22 08:13:20|290.2|290.1|290|289.8|290.3|290.1|290|289.8|17955
1616400810000|2021-03-22 08:13:30|290.1|289.9|290.1|289.9|290.1|289.9|290.1|289.9|1225
1616400820000|2021-03-22 08:13:40|290|289.8|289.9|289.7|290|289.8|289.9|289.6|5392
1616400830000|2021-03-22 08:13:50|290.1|289.8|290|289.9|290.2|290|290|289.8|24193
1616400840000|2021-03-22 08:14:00|290.1|289.8|290.2|289.9|290.2|289.9|290.1|289.8|2516
1616400850000|2021-03-22 08:14:10|290.1|289.8|290.1|289.8|290.1|289.8|290.1|289.8|430
1616400860000|2021-03-22 08:14:20|290|289.9|290.1|289.8|290.1|289.9|290|289.8|1750
1616400870000|2021-03-22 08:14:30|290|289.7|289.8|289.6|290|289.8|289.8|289.5|7132
1616400880000|2021-03-22 08:14:40|289.7|289.5|289.7|289.5|289.8|289.5|289.7|289.5|2180
1616400890000|2021-03-22 08:14:50|289.6|289.6|289.7|289.5|289.7|289.6|289.6|289.5|2000
1616400900000|2021-03-22 08:15:00|289.8|289.6|290|289.8|290|289.8|289.8|289.6|9169
1616400910000|2021-03-22 08:15:10|290.2|289.6|290.3|290|290.3|290.1|290.1|289.6|21405
1616400920000|2021-03-22 08:15:20|290.2|290.2|290.2|290|290.3|290.2|290.2|290|9492
1616400930000|2021-03-22 08:15:30|290.3|290.1|290.3|290.1|290.3|290.1|290.1|290|10979
1616400940000|2021-03-22 08:15:40|290.4|290.2|290.5|290.3|290.6|290.3|290.3|290.1|18261
1616400960000|2021-03-22 08:16:00|290.4||290.4||290.4||290.4||0
1616400970000|2021-03-22 08:16:10|290.5|290.4|290.5|290.3|290.5|290.4|290.4|290.3|2239
1616400980000|2021-03-22 08:16:20|290.6|290.4|290.6|290.4|290.7|290.6|290.6|290.4|14381
1616400990000|2021-03-22 08:16:30|290.7|290.5|290.9|290.7|290.9|290.7|290.7|290.5|29969
1616401000000|2021-03-22 08:16:40|290.8|290.8|290.9|290.7|291|290.8|290.8|290.7|15897
1616401010000|2021-03-22 08:16:50||290.8||290.8||290.8||290.8|0
1616401020000|2021-03-22 08:17:00|290.8|290.7|290.8|290.6|290.9|290.7|290.7|290.6|13664
1616401030000|2021-03-22 08:17:10|290.7|290.5|290.7|290.5|290.7|290.5|290.5|290.4|6284
1616401040000|2021-03-22 08:17:20|290.8|290.6|290.7|290.5|290.9|290.7|290.6|290.5|16258
1616401050000|2021-03-22 08:17:30|290.8||290.8||290.8||290.8||0
1616401060000|2021-03-22 08:17:40|290.7|290.6|290.6|290.4|290.7|290.6|290.5|290.4|9212
1616401080000|2021-03-22 08:18:00|290.7|290.5|290.6|290.4|290.7|290.6|290.6|290.4|6793
1616401090000|2021-03-22 08:18:10|290.8|290.5|290.6|290.4|290.8|290.6|290.6|290.4|22579
1616401120000|2021-03-22 08:18:40|290.5|290.3|290.2|290.1|290.5|290.3|290.2|290|14263
1616401130000|2021-03-22 08:18:50|290.3|290.2|290.3|290.2|290.3|290.2|290.2|290|2228
1616401140000|2021-03-22 08:19:00|290.2|290.1|290.4|290.3|290.4|290.3|290.2|290|14048
1616401150000|2021-03-22 08:19:10|290.5|290.2|290.7|290.4|290.7|290.5|290.5|290.2|1274
1616401170000|2021-03-22 08:19:30|290.6||290.6||290.6||290.6||0
1616401180000|2021-03-22 08:19:40|290.5|290.3|290.3|290.2|290.5|290.3|290.3|290.2|13151
1616401190000|2021-03-22 08:19:50|290.2|290.1|290.2|290|290.2|290.1|290.1|290|8000
1616401200000|2021-03-22 08:20:00|290.1|289.9|290|289.9|290.2|290|290|289.9|2230
1616401210000|2021-03-22 08:20:10|290.1|289.8|289.9|289.8|290.1|289.8|289.9|289.8|21926
1616401230000|2021-03-22 08:20:30|289.8|289.7|289.9|289.8|289.9|289.8|289.8|289.7|5831
1616401240000|2021-03-22 08:20:40|289.8|289.7|289.9|289.8|290.1|289.9|289.8|289.7|50415
1616401250000|2021-03-22 08:20:50|289.8|289.7|289.7|289.5|289.8|289.7|289.6|289.5|8642
1616401260000|2021-03-22 08:21:00|289.6|289.6|289.9|289.7|289.9|289.7|289.6|289.6|30403
1616401270000|2021-03-22 08:21:10|290|289.8|289.8|289.7|290|289.8|289.8|289.7|25614
1616401280000|2021-03-22 08:21:20|289.7|289.6|289.7|289.5|289.7|289.6|289.7|289.5|4717
1616401290000|2021-03-22 08:21:30|289.6|289.4|289.6|289.4|289.6|289.4|289.6|289.4|0
1616401330000|2021-03-22 08:22:10|289.7|289.5|289.7|289.6|289.8|289.6|289.7|289.5|21100
1616401360000|2021-03-22 08:22:40|289.6|289.5|289.6|289.4|289.6|289.5|289.6|289.4|553
1616401370000|2021-03-22 08:22:50|289.5|289.3|289.4|289.3|289.6|289.3|289.4|289.3|6779
1616401380000|2021-03-22 08:23:00|289.3|289.2|289.3|289.2|289.3|289.2|289.3|289.1|2900
1616401390000|2021-03-22 08:23:10|289.4|289.1|289|288.9|289.4|289.1|289|288.9|26085
1616401410000|2021-03-22 08:23:30|289.1||289||289.1||289||23992
1616401420000|2021-03-22 08:23:40|||||||||2100
1616401440000|2021-03-22 08:24:00|289.1||289||289.1||289||19042
1616401450000|2021-03-22 08:24:10|289.1||289||289.1||289||9938
1616401480000|2021-03-22 08:24:40|289.1||289||289.1||289||20472
1616401500000|2021-03-22 08:25:00|288.9|288.7|288.7|288.6|288.9|288.7|288.5|288.3|136478
1616401510000|2021-03-22 08:25:10|288.6|288.5|288.5|288.3|288.6|288.5|288.5|288.3|3000
1616401520000|2021-03-22 08:25:20|288.6|288.4|288.5|288.4|288.6|288.5|288.5|288.4|5162
1616401530000|2021-03-22 08:25:30||288.3||288.3||288.3||288.3|0
1616401540000|2021-03-22 08:25:40|288.4|288.2|288.3|288.2|288.4|288.2|288.3|288.2|0
1616401550000|2021-03-22 08:25:50||288.1||288.1||288.2||288.1|0
1616401560000|2021-03-22 08:26:00|288.2|288.2|288.4|288.2|288.4|288.3|288.2|288.1|5131
1616401570000|2021-03-22 08:26:10|288.3||288.4||288.4||288.3||0
1616401580000|2021-03-22 08:26:20|288.3|288.1|288.4|288.2|288.4|288.2|288.3|288.1|0
1616401590000|2021-03-22 08:26:30|288.3||288.3||288.4||288.3||2400
1616401600000|2021-03-22 08:26:40|288.4||288.4||288.4||288.4||0
1616401610000|2021-03-22 08:26:50|288.5|288.3|288.6|288.4|288.7|288.5|288.5|288.3|15100
1616401620000|2021-03-22 08:27:00||288.5||288.4||288.5||288.4|1000
1616401650000|2021-03-22 08:27:30|288.5|288.5|288.9|288.7|288.9|288.8|288.5|288.4|18551
1616401670000|2021-03-22 08:27:50||288.8||288.7||288.8||288.7|4000
1616401680000|2021-03-22 08:28:00||288.8||288.7||288.8||288.7|0
1616401690000|2021-03-22 08:28:10|289.1|288.8|288.9|288.8|289.3|289.1|288.9|288.8|54267
1616401700000|2021-03-22 08:28:20|289|288.9|289|288.8|289|288.9|289|288.8|2219
1616401710000|2021-03-22 08:28:30|289.1|288.9|289.2|289|289.2|289|289.1|288.9|3985
1616401730000|2021-03-22 08:28:50||289.1||289||289.1||289|0
1616401740000|2021-03-22 08:29:00|289.3|289.1|289.2|289|289.3|289.1|289.2|289|0
1616401750000|2021-03-22 08:29:10|289.1|288.9|289|288.9|289.1|288.9|289|288.8|2964
1616401760000|2021-03-22 08:29:20|288.9|288.8|289|288.8|289.1|288.9|288.9|288.7|3984
1616401770000|2021-03-22 08:29:30|289.1|288.9|289.1|288.9|289.1|288.9|289.1|288.8|0
1616401780000|2021-03-22 08:29:40|289|288.8|289|288.8|289|288.8|289|288.8|0
1616401790000|2021-03-22 08:29:50|289.1|288.9|289.1|288.9|289.2|289|289|288.8|54983
1616401800000|2021-03-22 08:30:00|289.2|289|289.3|289.1|289.3|289.1|289.2|289|1212
1616401810000|2021-03-22 08:30:10|289.2|289|289.2|289|289.2|289|289.1|289|2240
1616401820000|2021-03-22 08:30:20|289.3|289.1|289.3|289.2|289.3|289.2|289.2|289.1|4733
1616401830000|2021-03-22 08:30:30||289.1||289.1||289.1||289.1|0
1616401840000|2021-03-22 08:30:40|289.2|289.2|289.2|289|289.2|289.2|289.1|289|6984
1616401850000|2021-03-22 08:30:50|289.3|289.2|289.2|289|289.3|289.2|289.2|289|47234
1616401860000|2021-03-22 08:31:00|289.1|289.1|289.2|289|289.2|289.1|289.1|289|961
1616401870000|2021-03-22 08:31:10|289.1|289.1|289.2|289|289.2|289.1|289.1|289|1426
1616401880000|2021-03-22 08:31:20|289.3|289.1|289.3|289.1|289.4|289.2|289.2|289|3408
1616401890000|2021-03-22 08:31:30|289.4|289.2|289.3|289.2|289.6|289.3|289.3|289.1|76242
1616401900000|2021-03-22 08:31:40|289.2|289.1|289.5|289.3|289.5|289.3|289.2|289.1|5756
1616401910000|2021-03-22 08:31:50|289.4|289.2|289.4|289.2|289.4|289.2|289.4|289.2|0
1616401920000|2021-03-22 08:32:00|289.3|289.1|289.3|289.1|289.5|289.3|289.2|289.1|11046
1616401930000|2021-03-22 08:32:10||289.2||289.2||289.2||289.1|9000
1616401940000|2021-03-22 08:32:20||289.1||289.2||289.2||289.1|27089
1616401970000|2021-03-22 08:32:50|289.4|289.3|289.5|289.3|289.5|289.3|289.4|289.3|2193
1616401990000|2021-03-22 08:33:10|289.4|289.2|289.3|289.2|289.4|289.3|289.3|289.2|0
1616402010000|2021-03-22 08:33:30|289.4||289.4||289.4||289.3||0
1616402020000|2021-03-22 08:33:40|289.3|289.1|289.3|289.2|289.3|289.2|289.3|289.1|5000
1616402030000|2021-03-22 08:33:50||289.1||289.2||289.2||289.1|5000
1616402050000|2021-03-22 08:34:10|||||||||1100
1616402060000|2021-03-22 08:34:20|289.2|289.1|289.4|289.2|289.5|289.3|289.2|289.1|40299
1616402090000|2021-03-22 08:34:50|289.5|289.3|289.3|289.2|289.5|289.3|289.3|289.2|528
1616402100000|2021-03-22 08:35:00|289.4|289.3|289.4|289.2|289.4|289.3|289.4|289.2|7094
1616402110000|2021-03-22 08:35:10|289.5|289.3|289.6|289.4|289.6|289.5|289.5|289.3|176
1616402120000|2021-03-22 08:35:20|289.5|289.3|289.5|289.3|289.5|289.3|289.5|289.3|0
1616402130000|2021-03-22 08:35:30|289.4|289.4|289.5|289.4|289.5|289.4|289.4|289.3|8403
1616402160000|2021-03-22 08:36:00|289.4|289.3|289.3|289.2|289.4|289.3|289.3|289.2|12008
1616402180000|2021-03-22 08:36:20|289.4|289.3|289.3|289.2|289.4|289.3|289.3|289.2|9195
1616402200000|2021-03-22 08:36:40|289.2|289.1|289.3|289.1|289.3|289.2|289.2|289.1|9795
1616402210000|2021-03-22 08:36:50|289.2|289|289.2|289|289.2|289|289.2|289|0
1616402230000|2021-03-22 08:37:10|289.1|288.9|288.8|288.6|289.1|288.9|288.7|288.6|6429
1616402240000|2021-03-22 08:37:20|288.7|288.5|288.7|288.5|288.7|288.5|288.7|288.5|0
1616402250000|2021-03-22 08:37:30||288.6||288.6||288.6||288.6|361
1616402260000|2021-03-22 08:37:40|288.8|288.7|288.8|288.7|288.8|288.7|288.8|288.7|2191
1616402270000|2021-03-22 08:37:50|288.9|288.8|289|288.8|289|288.8|288.9|288.8|861
1616402290000|2021-03-22 08:38:10||288.9||288.9||288.9||288.9|0
1616402300000|2021-03-22 08:38:20|288.9|288.8|288.9|288.7|289|288.8|288.9|288.7|3108
1616402310000|2021-03-22 08:38:30||288.8||288.7||288.8||288.7|0
1616402320000|2021-03-22 08:38:40|289|288.8|289|288.8|289|288.8|288.9|288.8|2750
1616402340000|2021-03-22 08:39:00|289.1|288.9|289|288.8|289.1|288.9|289|288.8|0
1616402360000|2021-03-22 08:39:20|288.9||289||289||288.9||0
1616402370000|2021-03-22 08:39:30|288.9||288.9||288.9||288.9||0
1616402390000|2021-03-22 08:39:50|289||288.9||289||288.9||0
1616402400000|2021-03-22 08:40:00|288.8|288.7|288.8|288.6|288.9|288.8|288.8|288.6|380
1616402430000|2021-03-22 08:40:30|288.7|288.5|288.6|288.4|288.7|288.5|288.6|288.4|2722
1616402440000|2021-03-22 08:40:40|288.5|288.3|288.5|288.4|288.5|288.4|288.5|288.3|0
1616402450000|2021-03-22 08:40:50||288.3||288.4||288.4||288.3|0
1616402460000|2021-03-22 08:41:00|288.4|288.3|288.5|288.3|288.5|288.3|288.4|288.2|1000
1616402480000|2021-03-22 08:41:20|288.4|288.2|288.4|288.3|288.4|288.3|288.4|288.2|0
1616402490000|2021-03-22 08:41:30|288.5|288.4|288.5|288.4|288.5|288.4|288.5|288.4|1175
1616402500000|2021-03-22 08:41:40|288.6|288.3|288.5|288.4|288.6|288.4|288.5|288.3|1584
1616402510000|2021-03-22 08:41:50|288.6|288.5|288.6|288.4|288.7|288.5|288.6|288.4|146
1616402520000|2021-03-22 08:42:00|288.7|288.5|288.7|288.6|288.7|288.6|288.7|288.5|2029
1616402580000|2021-03-22 08:43:00|288.8|288.7|288.7|288.5|288.8|288.7|288.6|288.5|4938
1616402590000|2021-03-22 08:43:10||288.6||288.6||288.6||288.6|0
1616402610000|2021-03-22 08:43:30|288.6|288.5|288.7|288.6|288.7|288.6|288.6|288.5|3346
1616402620000|2021-03-22 08:43:40|288.6|288.5|288.7|288.5|288.7|288.5|288.6|288.5|4865
1616402630000|2021-03-22 08:43:50|288.6|288.4|288.7|288.5|288.7|288.5|288.6|288.4|0
1616402660000|2021-03-22 08:44:20||288.6||288.5||288.6||288.5|1
1616402670000|2021-03-22 08:44:30|288.6||288.7||288.7||288.6||0
1616402680000|2021-03-22 08:44:40|288.6||288.6||288.6||288.6||10000
1616402690000|2021-03-22 08:44:50|288.7||288.6||288.7||288.6||0
1616402700000|2021-03-22 08:45:00|288.7||288.7||288.7||288.7||0
1616402710000|2021-03-22 08:45:10|288.6||288.6||288.6||288.6||0
1616402740000|2021-03-22 08:45:40|288.5|288.4|288.5|288.3|288.5|288.4|288.5|288.3|4868
1616402760000|2021-03-22 08:46:00|288.4|288.4|288.5|288.3|288.5|288.4|288.4|288.3|0
1616402770000|2021-03-22 08:46:10|||||||||150
1616402780000|2021-03-22 08:46:20||288.4||288.4||288.4||288.4|0
1616402790000|2021-03-22 08:46:30|||||||||1
1616402810000|2021-03-22 08:46:50|288.4|288.3|288.5|288.4|288.5|288.4|288.4|288.3|1401
1616402820000|2021-03-22 08:47:00|288.4|288.3|288.2|288.1|288.4|288.4|288.2|288.1|12443
1616402830000|2021-03-22 08:47:10|288.3|288.2|288.3|288.1|288.3|288.2|288.3|288.1|3482
1616402840000|2021-03-22 08:47:20||288.2||288.1||288.2||288.1|0
1616402850000|2021-03-22 08:47:30||288.2||288.2||288.2||288.2|0
1616402870000|2021-03-22 08:47:50||288.1||288.1||288.2||288.1|2377
1616402890000|2021-03-22 08:48:10|288.2|288|288.2|288|288.2|288|288.2|288|0
1616402900000|2021-03-22 08:48:20|288.1||288.1||288.1||288.1||0
1616402910000|2021-03-22 08:48:30|288.2|288.1|288.3|288.2|288.3|288.2|288.2|288|4288
1616402920000|2021-03-22 08:48:40|288.4|288.3|288.3|288.2|288.4|288.3|288.3|288.2|4036
1616402930000|2021-03-22 08:48:50|288.2|288.1|288.2|288.1|288.2|288.1|288.2|288.1|6817
1616402940000|2021-03-22 08:49:00|288.3||288.3||288.3||288.3||2837
1616402950000|2021-03-22 08:49:10|288.4|288.2|288.4|288.2|288.4|288.3|288.4|288.2|1589
1616402960000|2021-03-22 08:49:20|288.3||288.3||288.3||288.3||1
1616402970000|2021-03-22 08:49:30|288.2|288.1|288.3|288.1|288.3|288.2|288.2|288.1|6423
1616402990000|2021-03-22 08:49:50||288.2||288.2||288.2||288.2|0
1616403000000|2021-03-22 08:50:00|288.4|288.3|288.5|288.3|288.5|288.3|288.4|288.3|3085
1616403010000|2021-03-22 08:50:10||288.4||288.4||288.4||288.4|0
1616403020000|2021-03-22 08:50:20|288.6|288.5|288.5|288.4|288.6|288.5|288.5|288.4|6239
1616403030000|2021-03-22 08:50:30|288.6|288.3|288.4|288.3|288.6|288.3|288.4|288.3|7949
1616403040000|2021-03-22 08:50:40|288.5||288.5||288.5||288.4||0
1616403060000|2021-03-22 08:51:00|288.4|288.2|288.2|288.1|288.4|288.2|288.2|288.1|10931
1616403080000|2021-03-22 08:51:20|288.1|288|287.9|287.7|288.1|288|287.9|287.7|2917
1616403090000|2021-03-22 08:51:30|287.8|287.8|287.9|287.7|287.9|287.8|287.8|287.7|1217
1616403100000|2021-03-22 08:51:40|287.8||287.9||287.9||287.8||0
1616403110000|2021-03-22 08:51:50|287.8||287.8||287.8||287.8||0
1616403120000|2021-03-22 08:52:00|287.9|287.6|288.2|288|288.2|288.1|287.9|287.6|121652
1616403130000|2021-03-22 08:52:10|288.1|287.9|288|287.9|288.3|288.2|287.9|287.8|190319
1616403140000|2021-03-22 08:52:20|288.1||288||288.1||288||0
1616403150000|2021-03-22 08:52:30||287.8||287.9||287.9||287.8|0
1616403160000|2021-03-22 08:52:40|288.1|288|287.9|287.8|288.1|288|287.9|287.8|8667
1616403170000|2021-03-22 08:52:50|288||288||288||288||0
1616403180000|2021-03-22 08:53:00|287.9|287.9|287.8|287.7|288|287.9|287.8|287.6|9066
1616403190000|2021-03-22 08:53:10|287.9|287.6|287.9|287.7|287.9|287.8|287.9|287.6|5354
1616403200000|2021-03-22 08:53:20|287.8|287.6|287.7|287.5|287.8|287.7|287.6|287.5|3332
1616403220000|2021-03-22 08:53:40|287.6||287.6||287.6||287.6||0
1616403230000|2021-03-22 08:53:50|287.7||287.7||287.7||287.6||4093
1616403240000|2021-03-22 08:54:00|287.8|287.6|287.9|287.8|287.9|287.8|287.7|287.6|6579
1616403250000|2021-03-22 08:54:10|288|287.9|288|287.9|288|287.9|288|287.8|3214
1616403270000|2021-03-22 08:54:30|287.9|287.8|287.9|287.7|288|287.8|287.9|287.7|14063
1616403280000|2021-03-22 08:54:40||287.8||287.8||287.8||287.8|0
1616403290000|2021-03-22 08:54:50||287.7||287.8||287.8||287.7|0
1616403300000|2021-03-22 08:55:00|287.8|287.7|287.9|287.8|287.9|287.8|287.8|287.7|0
1616403320000|2021-03-22 08:55:20|288|287.9|288.1|288|288.1|288|288|287.9|706
1616403330000|2021-03-22 08:55:30|288.2||288.2||288.2||288.2||0
1616403340000|2021-03-22 08:55:40|288.1||288.1||288.1||288.1||0
1616403350000|2021-03-22 08:55:50|288.2||288.2||288.2||288.1||0
1616403360000|2021-03-22 08:56:00||288.1||288.1||288.1||288|0
1616403370000|2021-03-22 08:56:10|288.1|288|288.2|288|288.2|288|288.1|288|4990
1616403380000|2021-03-22 08:56:20|288.1|287.9|288|287.8|288.1|287.9|288|287.8|5625
1616403420000|2021-03-22 08:57:00|287.9||288||288||287.9||0
1616403430000|2021-03-22 08:57:10|288.1|287.9|288.2|288.1|288.2|288.1|288.1|287.9|10690
1616403440000|2021-03-22 08:57:20|288.1|288|288.2|288|288.2|288.1|288.1|288|0
1616403450000|2021-03-22 08:57:30|288.3|288.1|288.4|288.3|288.5|288.4|288.1|288|221049
1616403460000|2021-03-22 08:57:40|288.3|288.2|288.3|288.1|288.3|288.2|288.3|288.1|1427
1616403470000|2021-03-22 08:57:50||288.2||288.2||288.2||288.2|0
1616403490000|2021-03-22 08:58:10|||||||||1649
1616403500000|2021-03-22 08:58:20|288.4|288.3|288.3|288.2|288.4|288.3|288.3|288.1|9585
1616403520000|2021-03-22 08:58:40||288.1||288.2||288.2||288.1|0
1616403540000|2021-03-22 08:59:00||288.1||288.2||288.2||288.1|0
1616403560000|2021-03-22 08:59:20|288.2|288.1|288.3|288.1|288.3|288.2|288.2|288.1|0
1616403570000|2021-03-22 08:59:30|288.2|288.2|288.2|288.1|288.2|288.2|288.2|288.1|1362
1616403630000|2021-03-22 09:00:30|288.3|288.2|288.3|288.2|288.3|288.2|288.3|288.1|3724
1616403680000|2021-03-22 09:01:20|288.4|288.3|288.5|288.4|288.5|288.4|288.4|288.3|3438
1616403730000|2021-03-22 09:02:10|288.6|288.5|288.6|288.5|288.6|288.5|288.6|288.5|8308
1616403760000|2021-03-22 09:02:40|288.5|288.4|288.5|288.4|288.6|288.4|288.5|288.4|6018
1616403770000|2021-03-22 09:02:50|288.4|288.3|288.4|288.2|288.5|288.4|288.4|288.2|511
1616403780000|2021-03-22 09:03:00||288.3||288.3||288.3||288.2|0
1616403800000|2021-03-22 09:03:20|288.3|288.2|288.3|288.2|288.3|288.2|288.3|288.2|1
1616403810000|2021-03-22 09:03:30|288.2|288.1|288.2|288.1|288.3|288.2|288.2|288.1|5755
1616403830000|2021-03-22 09:03:50|288.1|288|288.1|287.9|288.1|288|288.1|287.9|5897
1616403840000|2021-03-22 09:04:00|288||288||288||288||0
1616403850000|2021-03-22 09:04:10||287.8||287.8||287.8||287.8|1558
1616403860000|2021-03-22 09:04:20|287.9||287.9||287.9||287.9||0
1616403870000|2021-03-22 09:04:30|288|287.7|287.9|287.7|288|287.7|287.8|287.7|10408
1616403880000|2021-03-22 09:04:40|287.8|287.6|287.7|287.6|287.8|287.6|287.7|287.6|0
1616403900000|2021-03-22 09:05:00||287.5||287.6||287.6||287.5|1700
1616403910000|2021-03-22 09:05:10|287.6|287.5|287.6|287.5|287.7|287.5|287.6|287.5|17
1616403920000|2021-03-22 09:05:20|287.7|287.6|287.7|287.6|287.7|287.6|287.7|287.6|0
1616403930000|2021-03-22 09:05:30|||||||||115
1616403940000|2021-03-22 09:05:40|287.8||287.8||287.8||287.7||2176
1616403960000|2021-03-22 09:06:00||287.7||287.6||287.7||287.6|9370
1616403990000|2021-03-22 09:06:30|287.7||287.8||287.8||287.7||0
1616404020000|2021-03-22 09:07:00|287.7|287.5|287.6|287.5|287.7|287.6|287.6|287.5|2240
1616404110000|2021-03-22 09:08:30|287.5|287.4|287.5|287.4|287.5|287.4|287.5|287.3|3409
1616404200000|2021-03-22 09:10:00|287.4|287.3|287.4|287.3|287.4|287.3|287.4|287.3|1954
1616404210000|2021-03-22 09:10:10|||||||||2085
1616404220000|2021-03-22 09:10:20|287.5|287.4|287.5|287.3|287.7|287.6|287.4|287.3|83852
1616404230000|2021-03-22 09:10:30|287.4|287.2|287.3|287.1|287.4|287.2|287.3|287.1|3119
1616404240000|2021-03-22 09:10:40|287.2||287.3||287.3||287.2||1241
1616404260000|2021-03-22 09:11:00|||||||||100
1616404310000|2021-03-22 09:11:50|287.2|287|287.1|287|287.2|287.1|287.1|287|8698
1616404320000|2021-03-22 09:12:00|||||||||488
1616404350000|2021-03-22 09:12:30|287.2|287.1|287.1|287|287.2|287.1|287.1|287|9824
1616404370000|2021-03-22 09:12:50|287.2|287.1|287.1|287|287.2|287.1|287.1|287|11309
1616404380000|2021-03-22 09:13:00|287.2|287.1|287.4|287.3|287.4|287.3|287.2|287.1|14641
1616404390000|2021-03-22 09:13:10|287.3|287.2|287.3|287.1|287.3|287.2|287.3|287.1|14
1616404400000|2021-03-22 09:13:20|287.2|287|287.1|287|287.2|287|287.1|287|2220
1616404410000|2021-03-22 09:13:30|287.2||287.1||287.2||287.1||0
1616404420000|2021-03-22 09:13:40|287|286.9|287|286.9|287|286.9|287|286.8|15051
1616404430000|2021-03-22 09:13:50|286.9|286.8|286.9|286.8|287|286.8|286.9|286.7|3596
1616404440000|2021-03-22 09:14:00||286.7||286.7||286.8||286.7|0
1616404450000|2021-03-22 09:14:10|286.8|286.6|286.9|286.7|286.9|286.7|286.8|286.6|0
1616404460000|2021-03-22 09:14:20||286.8||286.8||286.8||286.8|0
1616404470000|2021-03-22 09:14:30||286.7||286.7||286.7||286.7|0
1616404480000|2021-03-22 09:14:40||286.8||286.8||286.8||286.8|0
1616404490000|2021-03-22 09:14:50|||||||||1860
1616404500000|2021-03-22 09:15:00|287|286.9|287|286.9|287|286.9|287|286.9|3105
1616404570000|2021-03-22 09:16:10|286.9|286.8|287|286.9|287|286.9|286.9|286.8|3440
1616404580000|2021-03-22 09:16:20|286.9|286.7|287|286.9|287|286.9|286.9|286.7|19302
1616404590000|2021-03-22 09:16:30|286.9|286.8|286.9|286.7|286.9|286.8|286.9|286.7|0
1616404610000|2021-03-22 09:16:50|286.8|286.6|286.8|286.6|286.8|286.6|286.8|286.6|3833
1616404620000|2021-03-22 09:17:00|286.9|286.7|286.8|286.7|286.9|286.7|286.8|286.7|299
1616404630000|2021-03-22 09:17:10||286.6||286.7||286.7||286.6|11
1616404640000|2021-03-22 09:17:20||286.6||286.6||286.6||286.6|0
1616404650000|2021-03-22 09:17:30||286.7||286.7||286.7||286.7|0
1616404670000|2021-03-22 09:17:50|286.9|286.8|286.9|286.8|286.9|286.8|286.9|286.8|999
1616404680000|2021-03-22 09:18:00|287|286.9|287.1|287|287.1|287|287|286.9|9142
1616404700000|2021-03-22 09:18:20|287.2|287.1|287.3|287.1|287.3|287.2|287.2|287.1|3240
1616404730000|2021-03-22 09:18:50|287.2||287.2||287.2||287.2||0
1616404750000|2021-03-22 09:19:10|287.1|287|287.1|287|287.2|287|287.1|287|1498
1616404760000|2021-03-22 09:19:20|287.2||287.2||287.2||287.1||1396
1616404770000|2021-03-22 09:19:30|287.1||287.1||287.2||287.1||0
1616404790000|2021-03-22 09:19:50|||||||||4298
1616404800000|2021-03-22 09:20:00|287.2|287.1|287.1|287|287.2|287.1|287.1|287|7
1616404810000|2021-03-22 09:20:10|||||||||326
1616404830000|2021-03-22 09:20:30|287.2|287.1|287.1|286.9|287.2|287.1|287.1|286.9|6061
1616404840000|2021-03-22 09:20:40||287||287||287||287|0
1616404870000|2021-03-22 09:21:10|287.2|287.1|287.2|287.1|287.2|287.1|287.2|287.1|2856
1616404880000|2021-03-22 09:21:20|287.1|287|287.2|287|287.2|287.1|287.1|287|0
1616404890000|2021-03-22 09:21:30||287.1||287.1||287.1||287.1|0
1616404900000|2021-03-22 09:21:40||287||287||287.1||287|0
1616404910000|2021-03-22 09:21:50||287.1||287.1||287.1||287.1|0
1616404960000|2021-03-22 09:22:40|287.3|287.2|287.3|287.2|287.3|287.2|287.3|287.2|1753
1616404970000|2021-03-22 09:22:50|287.2|287.1|287.3|287.2|287.3|287.2|287.2|287.1|1242
1616404980000|2021-03-22 09:23:00||287.1||287.1||287.1||287.1|0
1616404990000|2021-03-22 09:23:10||287.2||287.1||287.2||287.1|0
1616405000000|2021-03-22 09:23:20|287.2||287.2||287.3||287.2||1384
1616405010000|2021-03-22 09:23:30|287.3||287.2||287.3||287.2||0
1616405020000|2021-03-22 09:23:40|287.3||287.2||287.3||287.2||0
1616405060000|2021-03-22 09:24:20|||||||||105
1616405100000|2021-03-22 09:25:00|||||||||857
1616405110000|2021-03-22 09:25:10|287.3|287.2|287.2|287.1|287.3|287.2|287.2|287.1|5630
1616405130000|2021-03-22 09:25:30|287.1|287|287.2|287.1|287.2|287.1|287.1|287|3724
1616405140000|2021-03-22 09:25:40|287.3|287.2|287.3|287.2|287.3|287.2|287.3|287.2|4647
1616405150000|2021-03-22 09:25:50|287.4|287|287.1|287|287.4|287.1|287.1|287|30118
1616405170000|2021-03-22 09:26:10|287|286.9|287.1|286.9|287.1|286.9|287|286.9|0
1616405210000|2021-03-22 09:26:50||287||287||287||287|0
1616405280000|2021-03-22 09:28:00|287.2|287.1|287.2|287.1|287.2|287.1|287.2|287.1|4569
1616405320000|2021-03-22 09:28:40|287.3|287.2|287.3|287.2|287.3|287.2|287.2|287.1|16969
1616405330000|2021-03-22 09:28:50||287.1||287.2||287.2||287.1|0
1616405340000|2021-03-22 09:29:00||287.1||287.1||287.1||287.1|0
1616405350000|2021-03-22 09:29:10||287.2||287.1||287.2||287.1|0
1616405360000|2021-03-22 09:29:20||287.2||287.1||287.2||287.1|0
1616405370000|2021-03-22 09:29:30|287.2||287.2||287.2||287.2||0
1616405380000|2021-03-22 09:29:40|287.3|287.2|287.3|287.1|287.3|287.2|287.3|287.1|0
1616405390000|2021-03-22 09:29:50|287.4|287.2|287.5|287.4|287.5|287.4|287.4|287.2|12829
1616405400000|2021-03-22 09:30:00|287.4|287.3|287.5|287.4|287.5|287.4|287.4|287.3|1218
1616405410000|2021-03-22 09:30:10|287.6|287.3|287.5|287.4|287.6|287.5|287.5|287.3|23101
1616405420000|2021-03-22 09:30:20|287.6|287.5|287.6|287.5|287.6|287.5|287.5|287.4|1751
1616405430000|2021-03-22 09:30:30|287.5|287.4|287.5|287.4|287.5|287.5|287.5|287.4|3223
1616405480000|2021-03-22 09:31:20|287.6|287.5|287.5|287.4|287.6|287.5|287.5|287.4|8421
1616405500000|2021-03-22 09:31:40|287.4|287.3|287.4|287.2|287.4|287.3|287.4|287.2|98
1616405520000|2021-03-22 09:32:00|287.3|287.1|287.2|287.1|287.3|287.2|287.2|287.1|350
1616405580000|2021-03-22 09:33:00|287.1|287|287.1|287|287.1|287|287.1|287|5169
1616405600000|2021-03-22 09:33:20|287|286.9|287|286.8|287|286.9|287|286.8|3606
1616405610000|2021-03-22 09:33:30||286.9||286.9||286.9||286.9|0
1616405620000|2021-03-22 09:33:40|287.1|287|287|286.9|287.1|287|287|286.9|3162
1616405630000|2021-03-22 09:33:50|286.9|286.8|287|286.9|287|286.9|286.9|286.8|15567
1616405650000|2021-03-22 09:34:10|287.1|287|287.1|287|287.1|287|287.1|287|898
1616405730000|2021-03-22 09:35:30|287|286.9|287.1|287|287.1|287|287|286.9|7109
1616405760000|2021-03-22 09:36:00|287.2|287.1|287.3|287.1|287.3|287.1|287.2|287.1|22590
1616405770000|2021-03-22 09:36:10|287.2||287.2||287.2||287.2||0
1616405790000|2021-03-22 09:36:30|287.3||287.3||287.3||287.3||0
1616405800000|2021-03-22 09:36:40|287.4|287.2|287.4|287.2|287.4|287.2|287.3|287.2|0
1616405810000|2021-03-22 09:36:50|287.3||287.4||287.4||287.3||0
1616405820000|2021-03-22 09:37:00|287.3||287.3||287.4||287.3||0
1616405830000|2021-03-22 09:37:10|287.4||287.4||287.4||287.4||0
1616405840000|2021-03-22 09:37:20|287.3||287.4||287.4||287.3||0
1616405850000|2021-03-22 09:37:30|287.3||287.4||287.4||287.3||0
1616405860000|2021-03-22 09:37:40|287.3|287.3|287.4|287.2|287.4|287.3|287.3|287.2|3461
1616405870000|2021-03-22 09:37:50|287.3||287.3||287.3||287.3||0
1616405970000|2021-03-22 09:39:30|287.2|287.1|287.1|287|287.2|287.1|287.1|287|6298
1616406020000|2021-03-22 09:40:20|287|286.9|287|286.9|287|286.9|287|286.9|5261
1616406030000|2021-03-22 09:40:30|287.1|287|287|286.9|287.1|287|287|286.9|2438
1616406040000|2021-03-22 09:40:40|287.1|287|287.1|287|287.2|287.1|287.1|287|9355
1616406100000|2021-03-22 09:41:40|||||||||800
1616406110000|2021-03-22 09:41:50|287|286.9|287.1|286.9|287.1|286.9|287|286.9|3172
1616406120000|2021-03-22 09:42:00|287||287||287.1||287||1407
1616406130000|2021-03-22 09:42:10|287.1|287|287.1|286.9|287.1|287|287.1|286.9|0
1616406150000|2021-03-22 09:42:30||287||287||287||287|0
1616406160000|2021-03-22 09:42:40|287.2|287.1|287.3|287.2|287.5|287.3|287.2|287.1|22228
1616406180000|2021-03-22 09:43:00|287.4|287.3|287.4|287.2|287.4|287.3|287.4|287.2|3374
1616406210000|2021-03-22 09:43:30|287.6|287.3|287.6|287.4|287.6|287.5|287.5|287.3|30291
1616406220000|2021-03-22 09:43:40|287.5||287.6||287.6||287.5||0
1616406230000|2021-03-22 09:43:50|287.5|287.3|287.4|287.2|287.5|287.4|287.4|287.2|1
1616406240000|2021-03-22 09:44:00|287.3|287.1|287.3|287.1|287.3|287.1|287.2|287.1|5142
1616406250000|2021-03-22 09:44:10||287.2||287.2||287.2||287.2|0
1616406300000|2021-03-22 09:45:00|287.4|287.3|287.5|287.3|287.5|287.3|287.4|287.3|1474
1616406320000|2021-03-22 09:45:20|287.4||287.4||287.4||287.4||0
1616406340000|2021-03-22 09:45:40||287.2||287.2||287.2||287.2|2661
1616406350000|2021-03-22 09:45:50|287.3||287.3||287.3||287.3||0
1616406390000|2021-03-22 09:46:30|287.4|287.3|287.3|287.2|287.4|287.3|287.3|287.2|3249
1616406450000|2021-03-22 09:47:30|287.2|287.1|287.3|287.1|287.3|287.2|287.2|287.1|0
1616406460000|2021-03-22 09:47:40||287.2||287.2||287.2||287.1|0
1616406470000|2021-03-22 09:47:50||287.1||287.2||287.2||287.1|0
1616406490000|2021-03-22 09:48:10|287.2|287.1|287.1|287|287.2|287.1|287.1|287|18854
1616406530000|2021-03-22 09:48:50|287.2|287.1|287.2|287|287.2|287.1|287.1|287|5084
1616406550000|2021-03-22 09:49:10|287.3|287.1|287.2|287.1|287.3|287.2|287.1|287|18279
1616406600000|2021-03-22 09:50:00|287.3|287.2|287.3|287.2|287.3|287.2|287.3|287.2|2661
1616406610000|2021-03-22 09:50:10|287.2|287.1|287.2|287.1|287.3|287.1|287.2|287.1|6611
1616406650000|2021-03-22 09:50:50||287||287||287.1||287|0
1616406660000|2021-03-22 09:51:00|287.1||287.1||287.1||287.1||0
1616406670000|2021-03-22 09:51:10|287|286.9|287|286.9|287|286.9|287|286.9|7123
1616406700000|2021-03-22 09:51:40|286.9|286.8|286.9|286.8|287|286.9|286.9|286.8|4843
1616406720000|2021-03-22 09:52:00|286.8|286.7|286.8|286.7|286.8|286.7|286.8|286.7|5266
1616406740000|2021-03-22 09:52:20|286.7|286.6|286.7|286.6|286.7|286.6|286.7|286.6|3871
1616406760000|2021-03-22 09:52:40|286.6|286.5|286.7|286.6|286.7|286.6|286.6|286.5|8749
1616406770000|2021-03-22 09:52:50||286.5||286.5||286.5||286.5|0
1616406780000|2021-03-22 09:53:00||286.6||286.6||286.6||286.6|0
1616406790000|2021-03-22 09:53:10|286.8|286.7|286.8|286.7|286.8|286.7|286.8|286.7|9005
1616406800000|2021-03-22 09:53:20|286.9|286.8|286.9|286.8|286.9|286.8|286.9|286.8|5380
1616406810000|2021-03-22 09:53:30|287|286.9|287|286.9|287.1|286.9|287|286.9|5869
1616406820000|2021-03-22 09:53:40|287.1|287|287.1|287|287.1|287|287.1|287|2212
1616406830000|2021-03-22 09:53:50|287.2|287.1|287.2|287.1|287.2|287.1|287.2|287.1|3647
1616406840000|2021-03-22 09:54:00||287||287||287||287|4222
1616406850000|2021-03-22 09:54:10|287.1||287.1||287.1||287.1||0
1616406930000|2021-03-22 09:55:30|287.2|287.1|287.2|287.1|287.2|287.1|287.2|287|12382
1616406950000|2021-03-22 09:55:50|287.3|287.2|287.3|287.2|287.3|287.2|287.3|287.2|2740
1616406970000|2021-03-22 09:56:10|287.2|286.9|287|286.8|287.2|287.1|286.9|286.8|117006
1616406980000|2021-03-22 09:56:20||286.9||286.9||286.9||286.9|0
1616406990000|2021-03-22 09:56:30|286.9|286.7|286.9|286.8|286.9|286.8|286.8|286.7|37748
1616407000000|2021-03-22 09:56:40||286.7||286.8||286.8||286.7|0
1616407010000|2021-03-22 09:56:50|287|286.9|287|286.9|287|286.9|287|286.9|4945
1616407020000|2021-03-22 09:57:00|286.9|286.8|287|286.8|287|286.8|286.9|286.8|505
1616407040000|2021-03-22 09:57:20|286.9||286.9||287||286.9||0
1616407050000|2021-03-22 09:57:30|287|286.7|286.9|286.8|287|286.8|286.9|286.7|6800
1616407070000|2021-03-22 09:57:50||286.7||286.7||286.7||286.7|0
1616407080000|2021-03-22 09:58:00|286.8|286.8|286.9|286.8|286.9|286.8|286.8|286.8|5214
1616407090000|2021-03-22 09:58:10||286.7||286.8||286.8||286.7|0
1616407110000|2021-03-22 09:58:30|||||||||3297
1616407170000|2021-03-22 09:59:30|287|286.9|287|286.9|287|286.9|286.9|286.8|3788
1616407180000|2021-03-22 09:59:40||286.8||286.8||286.9||286.8|0
1616407200000|2021-03-22 10:00:00||286.9||286.9||286.9||286.9|0
1616407240000|2021-03-22 10:00:40|||||||||1050
1616407270000|2021-03-22 10:01:10|287.1|287|287.1|286.9|287.1|287|287.1|286.9|4638
1616407280000|2021-03-22 10:01:20|287||287||287.1||287||952
1616407290000|2021-03-22 10:01:30|287.1|287|287.1|287|287.1|287|287.1|286.9|11500
1616407300000|2021-03-22 10:01:40|287.2|287.1|287.2|287|287.2|287.1|287.2|287|5328
1616407380000|2021-03-22 10:03:00|287.1|286.9|286.9|286.8|287.1|286.9|286.9|286.8|14230
1616407390000|2021-03-22 10:03:10|286.8|286.7|286.8|286.7|286.8|286.7|286.8|286.7|4466
1616407400000|2021-03-22 10:03:20|286.7|286.6|286.6|286.5|286.7|286.6|286.6|286.5|5566
1616407420000|2021-03-22 10:03:40|286.5|286.4|286.5|286.4|286.5|286.4|286.5|286.4|4902
1616407430000|2021-03-22 10:03:50|286.6||286.5||286.6||286.5||0
1616407470000|2021-03-22 10:04:30|286.7|286.5|286.6|286.5|286.7|286.6|286.5|286.4|34435
1616407480000|2021-03-22 10:04:40|286.5|286.4|286.6|286.5|286.7|286.6|286.5|286.4|26811
1616407490000|2021-03-22 10:04:50|||||||||50
1616407510000|2021-03-22 10:05:10|286.7|286.6|286.8|286.7|286.8|286.7|286.7|286.5|22764
1616407520000|2021-03-22 10:05:20|286.7|286.6|286.8|286.7|286.8|286.7|286.7|286.6|1109
1616407530000|2021-03-22 10:05:30|286.7|286.6|286.8|286.7|286.8|286.7|286.7|286.6|1685
1616407540000|2021-03-22 10:05:40|286.7|286.6|286.8|286.7|286.8|286.7|286.7|286.6|3236
1616407560000|2021-03-22 10:06:00|286.7|286.6|286.7|286.6|286.7|286.6|286.7|286.5|31063
1616407590000|2021-03-22 10:06:30||286.5||286.6||286.6||286.5|3093
1616407600000|2021-03-22 10:06:40|||||||||1690
1616407620000|2021-03-22 10:07:00|286.6|286.5|286.7|286.6|286.7|286.6|286.6|286.5|15143
1616407650000|2021-03-22 10:07:30|||||||||5000
1616407730000|2021-03-22 10:08:50|286.6|286.5|286.7|286.6|286.7|286.6|286.6|286.5|23083
1616407770000|2021-03-22 10:09:30|286.8|286.7|286.9|286.8|286.9|286.8|286.8|286.7|12853
1616407790000|2021-03-22 10:09:50|286.8|286.7|286.9|286.8|286.9|286.8|286.8|286.7|4406
1616407830000|2021-03-22 10:10:30|287|286.9|287|286.9|287|286.9|287|286.9|9986
1616407840000|2021-03-22 10:10:40|287.1|287|287.1|287|287.1|287|287.1|287|2913
1616407850000|2021-03-22 10:10:50|||||||||3
1616407900000|2021-03-22 10:11:40|287.2|287.1|287.2|287.1|287.2|287.1|287.2|287.1|2134
1616407910000|2021-03-22 10:11:50|287.3||287.3||287.3||287.3||0
1616407920000|2021-03-22 10:12:00|287.2||287.2||287.2||287.2||0
1616407940000|2021-03-22 10:12:20|287.1|287|287.3|287.2|287.3|287.2|287.1|287|14328
1616408000000|2021-03-22 10:13:20|287.4|287.3|287.4|287.3|287.4|287.3|287.4|287.3|0
1616408010000|2021-03-22 10:13:30|287.3|287.2|287.3|287.2|287.3|287.2|287.3|287.2|306
1616408020000|2021-03-22 10:13:40|||||||||8007
1616408030000|2021-03-22 10:13:50|287.5|287.3|287.4|287.3|287.5|287.3|287.3|287.2|30362
1616408100000|2021-03-22 10:15:00|287.5|287.4|287.5|287.4|287.6|287.4|287.5|287.4|3177
1616408120000|2021-03-22 10:15:20|287.4|287.2|287.4|287.3|287.5|287.3|287.4|287.2|40000
1616408130000|2021-03-22 10:15:30|287.5|287.4|287.6|287.5|287.6|287.5|287.5|287.4|10555
1616408160000|2021-03-22 10:16:00|287.5|287.4|287.5|287.3|287.5|287.5|287.4|287.3|52753
1616408230000|2021-03-22 10:17:10|287.4||287.4||287.4||287.4||0
1616408260000|2021-03-22 10:17:40||287.2||287.3||287.3||287.2|32493
1616408270000|2021-03-22 10:17:50|287.5|287.4|287.5|287.4|287.5|287.4|287.5|287.4|5766
1616408280000|2021-03-22 10:18:00|287.6|287.5|287.6|287.4|287.6|287.5|287.5|287.4|1675
1616408290000|2021-03-22 10:18:10||287.5||287.5||287.5||287.5|0
1616408330000|2021-03-22 10:18:50|287.5|287.4|287.5|287.4|287.5|287.4|287.5|287.4|3597
1616408370000|2021-03-22 10:19:30|||||||||1434
1616408390000|2021-03-22 10:19:50|287.6|287.5|287.7|287.5|287.7|287.5|287.6|287.5|12992
1616408400000|2021-03-22 10:20:00|287.6|287.4|287.6|287.4|287.6|287.4|287.6|287.4|0
1616408440000|2021-03-22 10:20:40|287.5||287.5||287.5||287.5||500
1616408450000|2021-03-22 10:20:50|287.6|287.3|287.4|287.3|287.6|287.3|287.4|287.3|4805
1616408470000|2021-03-22 10:21:10|287.5||287.5||287.5||287.5||0
1616408480000|2021-03-22 10:21:20|287.4||287.4||287.4||287.4||0
1616408490000|2021-03-22 10:21:30|287.3|287.2|287.3|287.2|287.4|287.3|287.3|287.2|12683
1616408500000|2021-03-22 10:21:40|287.2|287.1|287.2|287|287.2|287.1|287.2|287|0
1616408520000|2021-03-22 10:22:00||287.1||287||287.1||287|0
1616408540000|2021-03-22 10:22:20|287.1||287.1||287.1||287.1||0
1616408550000|2021-03-22 10:22:30|287.2||287.1||287.2||287.1||0
1616408560000|2021-03-22 10:22:40|287.2||287.2||287.2||287.2||0
1616408570000|2021-03-22 10:22:50|287.1||287.1||287.1||287.1||0
1616408660000|2021-03-22 10:24:20|287|286.9|286.9|286.8|287|286.9|286.9|286.8|11376
1616408670000|2021-03-22 10:24:30|287|286.9|287|286.9|287|286.9|287|286.9|3959
1616408680000|2021-03-22 10:24:40|||||||||26
1616408710000|2021-03-22 10:25:10|287.1|287|286.9|286.8|287.1|287|286.9|286.8|11004
1616408720000|2021-03-22 10:25:20|287||286.9||287||286.9||0
1616408750000|2021-03-22 10:25:50|287|286.9|287|286.8|287|286.9|287|286.8|7005
1616408760000|2021-03-22 10:26:00|286.9||286.9||286.9||286.9||0
1616408780000|2021-03-22 10:26:20|287||287||287||287||0
1616408790000|2021-03-22 10:26:30|286.9||287||287||286.9||0
1616408800000|2021-03-22 10:26:40|286.9||286.9||286.9||286.9||0
1616408840000|2021-03-22 10:27:20|287|286.9|286.8|286.6|287|286.9|286.8|286.6|8663
1616408850000|2021-03-22 10:27:30||286.7||286.6||286.7||286.6|0
1616408860000|2021-03-22 10:27:40|286.7||286.8||286.8||286.7||1244
1616408910000|2021-03-22 10:28:30|286.9|286.7|286.8|286.7|287|286.8|286.8|286.7|15943
1616408930000|2021-03-22 10:28:50|286.9|286.8|287|286.8|287|286.9|286.9|286.8|3191
1616408940000|2021-03-22 10:29:00||286.9||286.8||286.9||286.8|0
1616409010000|2021-03-22 10:30:10||286.9||286.9||286.9||286.9|0
1616409020000|2021-03-22 10:30:20|287.1||287.1||287.1||287.1||0
1616409030000|2021-03-22 10:30:30|287||287||287||287||0
1616409070000|2021-03-22 10:31:10||286.8||286.8||286.8||286.8|6498
1616409080000|2021-03-22 10:31:20|286.9|286.9|287|286.9|287|286.9|286.9|286.8|4129
1616409110000|2021-03-22 10:31:50|287.1|287|287.1|287|287.1|287|287.1|287|1175
1616409120000|2021-03-22 10:32:00|287|286.9|287.1|287|287.1|287|287|286.9|6575
1616409160000|2021-03-22 10:32:40|287.2|287.1|287.2|287.1|287.3|287.1|287.2|287.1|0
1616409170000|2021-03-22 10:32:50|287.1|287|287.2|287|287.2|287.1|287.1|287|1420
1616409180000|2021-03-22 10:33:00|287.1||287.1||287.1||287.1||0
1616409190000|2021-03-22 10:33:10|287|286.9|287|286.9|287.1|287|287|286.9|7138
1616409230000|2021-03-22 10:33:50||286.8||286.8||286.9||286.8|0
1616409250000|2021-03-22 10:34:10|286.9|286.7|286.9|286.8|286.9|286.8|286.8|286.7|12491
1616409290000|2021-03-22 10:34:50|286.8|286.7|286.7|286.6|286.8|286.7|286.6|286.4|53272
1616409300000|2021-03-22 10:35:00|286.8|286.7|286.8|286.6|286.8|286.7|286.8|286.6|1731
1616409330000|2021-03-22 10:35:30||286.7||286.7||286.7||286.7|0
1616409340000|2021-03-22 10:35:40|286.7|286.6|286.8|286.6|286.8|286.6|286.7|286.5|1221
1616409360000|2021-03-22 10:36:00|286.7|286.5|286.6|286.5|286.7|286.5|286.6|286.5|1409
1616409370000|2021-03-22 10:36:10|286.7|286.4|286.6|286.4|286.7|286.4|286.6|286.4|0
1616409380000|2021-03-22 10:36:20||286.5||286.4||286.5||286.4|0
1616409420000|2021-03-22 10:37:00||286.5||286.5||286.5||286.5|0
1616409470000|2021-03-22 10:37:50|286.7|286.6|286.7|286.6|286.7|286.6|286.6|286.5|26332
1616409500000|2021-03-22 10:38:20|286.6|286.3|286.5|286.4|286.6|286.4|286.5|286.3|57225
1616409510000|2021-03-22 10:38:30|286.6|286.3|286.3|286.2|286.6|286.3|286.3|286.2|16123
1616409540000|2021-03-22 10:39:00|286.2|286.1|286.2|286.1|286.2|286.1|286.2|286.1|1415
1616409550000|2021-03-22 10:39:10|286.3||286.2||286.3||286.2||0
1616409580000|2021-03-22 10:39:40|286.3|286.2|286.3|286.1|286.3|286.2|286.3|286.1|4060
1616409590000|2021-03-22 10:39:50|||||||||1000
1616409600000|2021-03-22 10:40:00||286.2||286.2||286.2||286.2|0
1616409620000|2021-03-22 10:40:20|286.2|286|285.9|285.8|286.2|286|285.9|285.8|202391
1616409630000|2021-03-22 10:40:30|286|285.9|286|285.8|286|285.9|286|285.8|5838
1616409640000|2021-03-22 10:40:40||285.9||285.9||285.9||285.9|0
1616409660000|2021-03-22 10:41:00||285.8||285.8||285.8||285.8|0
1616409680000|2021-03-22 10:41:20|||||||||153
1616409690000|2021-03-22 10:41:30||285.9||285.9||285.9||285.8|15
1616409700000|2021-03-22 10:41:40|286.1||286||286.1||286||8740
1616409720000|2021-03-22 10:42:00|285.9|285.8|286|285.9|286|285.9|285.9|285.8|3568
1616409740000|2021-03-22 10:42:20|285.9|285.8|285.9|285.8|285.9|285.8|285.8|285.7|5175
1616409810000|2021-03-22 10:43:30|285.8|285.7|285.9|285.8|285.9|285.8|285.8|285.7|10215
1616409840000|2021-03-22 10:44:00|||||||||2564
1616409850000|2021-03-22 10:44:10||285.7||285.8||285.8||285.7|646
1616409900000|2021-03-22 10:45:00|286|285.9|286.1|286|286.1|286|286|285.9|10587
1616409980000|2021-03-22 10:46:20|286.2|286.1|286.3|286.1|286.3|286.2|286.2|286.1|24276
1616409990000|2021-03-22 10:46:30|286.2|286.2|286.2|286.1|286.3|286.2|286.2|286.1|3045
1616410000000|2021-03-22 10:46:40|286.3||286.3||286.3||286.2||0
1616410040000|2021-03-22 10:47:20|286.2||286.2||286.2||286.2||0
1616410050000|2021-03-22 10:47:30|286.1|286|286.2|286|286.2|286.1|286.1|285.9|16628
1616410070000|2021-03-22 10:47:50|286.1|286.1|286.1|286|286.2|286.1|286.1|286|1750
1616410110000|2021-03-22 10:48:30|286|285.9|286|285.9|286|285.9|286|285.9|346
1616410120000|2021-03-22 10:48:40|286.1||286||286.1||286||1430
1616410140000|2021-03-22 10:49:00|286.1|286|286.1|285.9|286.1|286|286|285.9|3035
1616410150000|2021-03-22 10:49:10|286.2|286|286.2|286.1|286.2|286.1|286.2|286|3397
1616410180000|2021-03-22 10:49:40|286.3|286.2|286.3|286.1|286.3|286.2|286.2|286.1|2309
1616410220000|2021-03-22 10:50:20|286.2||286.2||286.2||286.2||0
1616410250000|2021-03-22 10:50:50|286.1|286|286.1|286|286.1|286|286.1|286|12889
1616410260000|2021-03-22 10:51:00|286.2|286.1|286.2|286.1|286.2|286.1|286.2|286.1|1049
1616410270000|2021-03-22 10:51:10|286.1|286|286|285.9|286.1|286|286|285.9|10241
1616410310000|2021-03-22 10:51:50|286.1|286|286.1|285.9|286.1|286|286.1|285.9|1457
1616410320000|2021-03-22 10:52:00|286||286.1||286.1||286||0
1616410350000|2021-03-22 10:52:30||286||286||286||286|3250
1616410380000|2021-03-22 10:53:00|286.2|286.1|286.3|286.2|286.3|286.2|286.2|286.1|12925
1616410410000|2021-03-22 10:53:30|286.2|286.1|286.5|286.3|286.5|286.4|286.2|286.1|40413
1616410420000|2021-03-22 10:53:40||286.4||286.4||286.4||286.4|0
1616410430000|2021-03-22 10:53:50||286.3||286.4||286.4||286.3|0
1616410440000|2021-03-22 10:54:00|286.6|286.5|286.6|286.5|286.6|286.5|286.6|286.5|23500
1616410480000|2021-03-22 10:54:40|286.8|286.6|286.8|286.7|286.8|286.7|286.7|286.6|16884
1616410490000|2021-03-22 10:54:50|286.9|286.8|286.9|286.7|286.9|286.8|286.9|286.7|26919
1616410500000|2021-03-22 10:55:00||286.8||286.8||286.8||286.8|1750
1616410520000|2021-03-22 10:55:20|287||287||287||287||0
1616410530000|2021-03-22 10:55:30|286.9|286.9|286.9|286.8|286.9|286.9|286.9|286.8|10000
1616410620000|2021-03-22 10:57:00|286.8|286.7|286.8|286.7|286.9|286.8|286.8|286.6|5212
1616410630000|2021-03-22 10:57:10|286.9||286.8||286.9||286.8||0
1616410640000|2021-03-22 10:57:20|286.9|286.8|286.9|286.8|286.9|286.8|286.9|286.8|1750
1616410740000|2021-03-22 10:59:00|286.8|286.7|286.8|286.7|286.8|286.7|286.8|286.7|2925
1616410750000|2021-03-22 10:59:10|||||||||1300
1616410800000|2021-03-22 11:00:00|286.7|286.6|286.8|286.7|287|286.9|286.7|286.6|39708
1616410810000|2021-03-22 11:00:10|286.7|286.6|286.7|286.6|286.7|286.6|286.7|286.6|0
1616410820000|2021-03-22 11:00:20|286.8|286.7|286.9|286.8|286.9|286.8|286.7|286.6|22256
1616410830000|2021-03-22 11:00:30||286.7||286.8||286.8||286.7|49360
1616410850000|2021-03-22 11:00:50||286.7||286.7||286.7||286.7|1617
1616410860000|2021-03-22 11:01:00||286.8||286.8||286.8||286.8|0
1616410870000|2021-03-22 11:01:10|287.1|286.9|287.2|287.1|287.2|287.1|287.1|286.9|22131
1616410900000|2021-03-22 11:01:40|287.1|287|287.1|287|287.2|287.1|287.1|286.9|11494
1616410910000|2021-03-22 11:01:50|287.2|287.1|287.2|287|287.2|287.1|287.2|287|676
1616410930000|2021-03-22 11:02:10|287.1||287.1||287.1||287.1||0
1616410950000|2021-03-22 11:02:30|287.2|286.9|287.1|286.9|287.2|286.9|287.1|286.9|0
1616410960000|2021-03-22 11:02:40||287||287||287||287|0
1616410980000|2021-03-22 11:03:00|287.2||287.2||287.2||287.2||0
1616411000000|2021-03-22 11:03:20|287.1||287.2||287.2||287.1||0
1616411010000|2021-03-22 11:03:30|287.1||287.1||287.1||287.1||0
1616411020000|2021-03-22 11:03:40|287.2|287.1|287.3|287.1|287.3|287.1|287.2|287.1|16375
1616411040000|2021-03-22 11:04:00||287.2||287.2||287.2||287.2|0
1616411060000|2021-03-22 11:04:20|||||||||1482
1616411070000|2021-03-22 11:04:30|287.4|287.3|287.4|287.3|287.5|287.3|287.4|287.3|183
1616411080000|2021-03-22 11:04:40|287.5|287.4|287.5|287.3|287.5|287.4|287.4|287.3|5576
1616411120000|2021-03-22 11:05:20|287.4||287.4||287.4||287.4||0
1616411180000|2021-03-22 11:06:20|287.5||287.5||287.5||287.5||0
1616411190000|2021-03-22 11:06:30|287.4|287.2|287.3|287.2|287.4|287.2|287.3|287.2|15165
1616411200000|2021-03-22 11:06:40|287.4|287.3|287.4|287.2|287.4|287.3|287.3|287.2|4946
1616411210000|2021-03-22 11:06:50|287.3|287.3|287.3|287.2|287.3|287.3|287.3|287.2|9
1616411220000|2021-03-22 11:07:00|287.4|287.3|287.4|287.3|287.4|287.3|287.4|287.3|0
1616411240000|2021-03-22 11:07:20|287.3|287.2|287.3|287.2|287.3|287.2|287.3|287.2|12
1616411250000|2021-03-22 11:07:30|287.4||287.4||287.4||287.4||0
1616411260000|2021-03-22 11:07:40|287.3||287.3||287.4||287.3||1434
1616411270000|2021-03-22 11:07:50|287.4|287.3|287.4|287.3|287.4|287.3|287.4|287.3|1000
1616411290000|2021-03-22 11:08:10|287.3|287.2|287.4|287.2|287.4|287.2|287.3|287.2|1219
1616411300000|2021-03-22 11:08:20|287.3|287.3|287.3|287.2|287.3|287.3|287.3|287.2|6
1616411340000|2021-03-22 11:09:00|287.4|287.3|287.4|287.3|287.4|287.3|287.4|287.3|0
1616411360000|2021-03-22 11:09:20|287.3|287.2|287.3|287.2|287.4|287.2|287.3|287.2|0
1616411370000|2021-03-22 11:09:30|287.4|287.3|287.4|287.3|287.4|287.3|287.3|287.2|13758
1616411390000|2021-03-22 11:09:50|||||||||100
1616411410000|2021-03-22 11:10:10|287.3|287.2|287.3|287.1|287.3|287.2|287.3|287.1|4122
1616411420000|2021-03-22 11:10:20||287.2||287.2||287.2||287.2|0
1616411430000|2021-03-22 11:10:30|287.2|287.1|287.3|287.2|287.3|287.2|287.2|287.1|2556
1616411480000|2021-03-22 11:11:20|287.4|287.3|287.4|287.2|287.4|287.3|287.4|287.2|3236
1616411490000|2021-03-22 11:11:30||287.3||287.3||287.3||287.3|0
1616411530000|2021-03-22 11:12:10|287.5||287.4||287.5||287.4||1703
1616411550000|2021-03-22 11:12:30|287.5||287.5||287.5||287.4||0
1616411560000|2021-03-22 11:12:40|287.6|287.4|287.6|287.5|287.7|287.5|287.6|287.4|11842
1616411580000|2021-03-22 11:13:00|287.5|287.4|287.6|287.5|287.6|287.5|287.5|287.4|1757
1616411590000|2021-03-22 11:13:10||287.4||287.5||287.5||287.4|0
1616411610000|2021-03-22 11:13:30|287.5|287.4|287.6|287.4|287.6|287.4|287.5|287.4|8772
1616411640000|2021-03-22 11:14:00|287.5|287.5|287.6|287.5|287.6|287.5|287.5|287.4|749
1616411650000|2021-03-22 11:14:10||287.4||287.5||287.5||287.4|6382
1616411700000|2021-03-22 11:15:00|287.7|287.6|287.7|287.6|287.7|287.6|287.6|287.5|2500
1616411720000|2021-03-22 11:15:20|287.6|287.5|287.6|287.5|287.6|287.5|287.6|287.5|1222
1616411750000|2021-03-22 11:15:50|287.5|287.4|287.5|287.4|287.5|287.4|287.5|287.4|4270
1616411770000|2021-03-22 11:16:10|287.6|287.5|287.6|287.5|287.6|287.5|287.6|287.5|1631
1616411880000|2021-03-22 11:18:00|287.7|287.6|287.7|287.6|287.7|287.6|287.7|287.6|5437
1616411890000|2021-03-22 11:18:10|287.6|287.5|287.6|287.5|287.6|287.5|287.6|287.5|1660
1616411940000|2021-03-22 11:19:00|287.5|287.4|287.5|287.4|287.6|287.4|287.5|287.3|13060
1616411950000|2021-03-22 11:19:10|287.4|287.3|287.4|287.3|287.4|287.3|287.4|287.3|9
1616411970000|2021-03-22 11:19:30|287.5||287.4||287.5||287.4||0
1616412030000|2021-03-22 11:20:30|||||||||74
1616412080000|2021-03-22 11:21:20|287.3|287.2|287.3|287.2|287.4|287.2|287.3|287.2|11649
1616412110000|2021-03-22 11:21:50|287.4|287.3|287.4|287.3|287.4|287.3|287.4|287.3|4139
1616412140000|2021-03-22 11:22:20|287.3|287.2|287.4|287.2|287.4|287.2|287.3|287.2|10097
1616412150000|2021-03-22 11:22:30|287.3|287.3|287.4|287.3|287.4|287.3|287.3|287.2|0
1616412160000|2021-03-22 11:22:40|||||||||100
1616412210000|2021-03-22 11:23:30|287.5|287.4|287.5|287.4|287.5|287.4|287.5|287.4|5878
1616412270000|2021-03-22 11:24:30|287.6|287.5|287.6|287.5|287.6|287.5|287.6|287.5|1368
1616412290000|2021-03-22 11:24:50|||||||||17500
1616412310000|2021-03-22 11:25:10|287.5|287.4|287.5|287.4|287.5|287.4|287.5|287.4|12052
1616412320000|2021-03-22 11:25:20|287.6|287.5|287.6|287.5|287.6|287.5|287.5|287.4|6
1616412330000|2021-03-22 11:25:30|287.5|287.3|287.6|287.5|287.7|287.5|287.4|287.2|44902
1616412340000|2021-03-22 11:25:40|287.5|287.4|287.5|287.3|287.5|287.4|287.5|287.3|0
1616412390000|2021-03-22 11:26:30||287.4||287.4||287.4||287.3|0
1616412400000|2021-03-22 11:26:40|287.7|287.5|287.8|287.7|287.8|287.7|287.7|287.5|24836
1616412410000|2021-03-22 11:26:50|287.7|287.6|287.8|287.6|287.8|287.7|287.7|287.6|10728
1616412420000|2021-03-22 11:27:00|287.7|287.7|287.5|287.4|287.7|287.7|287.5|287.4|12463
1616412490000|2021-03-22 11:28:10||287.3||287.3||287.4||287.3|1750
1616412500000|2021-03-22 11:28:20||287.4||287.4||287.4||287.4|0
1616412530000|2021-03-22 11:28:50|287.6|287.5|287.6|287.5|287.6|287.5|287.6|287.5|9234
1616412580000|2021-03-22 11:29:40|||||||||1000
1616412610000|2021-03-22 11:30:10|287.5|287.4|287.6|287.5|287.6|287.5|287.5|287.4|6633
1616412660000|2021-03-22 11:31:00|287.5|287.4|287.5|287.4|287.5|287.4|287.5|287.4|7
1616412680000|2021-03-22 11:31:20|||||||||120
1616412800000|2021-03-22 11:33:20|||||||||705
1616412830000|2021-03-22 11:33:50|287.4|287.3|287.5|287.4|287.5|287.4|287.4|287.3|4133
1616412890000|2021-03-22 11:34:50|287.4|287.3|287.5|287.4|287.5|287.4|287.4|287.3|1952
1616412900000|2021-03-22 11:35:00|||||||||107
1616412960000|2021-03-22 11:36:00|287.4|287.3|287.4|287.3|287.5|287.4|287.4|287.3|9313
1616412990000|2021-03-22 11:36:30||287.2||287.3||287.3||287.2|0
1616413070000|2021-03-22 11:37:50|287.5|287.4|287.4|287.2|287.5|287.4|287.3|287.2|16728
1616413080000|2021-03-22 11:38:00||287.3||287.3||287.3||287.3|0
1616413090000|2021-03-22 11:38:10|||||||||109
1616413100000|2021-03-22 11:38:20||287.2||287.3||287.3||287.2|0
1616413120000|2021-03-22 11:38:40||287.2||287.2||287.2||287.2|0
1616413170000|2021-03-22 11:39:30||287.3||287.3||287.3||287.3|0
1616413180000|2021-03-22 11:39:40|||||||||104
1616413290000|2021-03-22 11:41:30|287.3|287.2|287.1|286.9|287.4|287.3|287|286.9|42663
1616413300000|2021-03-22 11:41:40|287||287||287||287||0
1616413310000|2021-03-22 11:41:50|||||||||800
1616413330000|2021-03-22 11:42:10||286.8||286.9||286.9||286.8|0
1616413350000|2021-03-22 11:42:30|287.1|287|286.9|286.8|287.1|287|286.9|286.8|8398
1616413360000|2021-03-22 11:42:40|287||287||287||287||0
1616413370000|2021-03-22 11:42:50||286.9||286.9||286.9||286.9|0
1616413440000|2021-03-22 11:44:00|||||||||194
1616413460000|2021-03-22 11:44:20|287.1|287|287|286.8|287.1|287|287|286.8|19181
1616413480000|2021-03-22 11:44:40|286.9||287||287||286.9||0
1616413500000|2021-03-22 11:45:00||286.9||286.9||286.9||286.9|0
1616413510000|2021-03-22 11:45:10||286.8||286.8||286.9||286.8|0
1616413520000|2021-03-22 11:45:20||286.9||286.8||286.9||286.8|1000
1616413540000|2021-03-22 11:45:40|286.9||287||287||286.9||1434
1616413560000|2021-03-22 11:46:00|286.9||287||287||286.9||9000
1616413570000|2021-03-22 11:46:10|286.9||286.9||286.9||286.9||0
1616413580000|2021-03-22 11:46:20|287|286.9|287|286.9|287|286.9|287|286.9|0
1616413610000|2021-03-22 11:46:50|286.9|286.8|286.9|286.8|286.9|286.8|286.8|286.7|10391
1616413730000|2021-03-22 11:48:50|||||||||112
1616413860000|2021-03-22 11:51:00|||||||||2611
1616413880000|2021-03-22 11:51:20|287|286.9|287|286.9|287|286.9|287|286.8|12348
1616413900000|2021-03-22 11:51:40|286.9|286.8|286.9|286.8|286.9|286.8|286.9|286.8|2977
1616413940000|2021-03-22 11:52:20|||||||||2100
1616413950000|2021-03-22 11:52:30||286.7||286.7||286.7||286.7|2990
1616413970000|2021-03-22 11:52:50||286.8||286.8||286.8||286.8|0
1616414030000|2021-03-22 11:53:50|||||||||108
1616414040000|2021-03-22 11:54:00|||||||||1900
1616414140000|2021-03-22 11:55:40|287|286.9|287|286.9|287|286.9|287|286.9|3272
1616414300000|2021-03-22 11:58:20|287.1|287|287|286.9|287.1|287|287|286.9|13089
1616414320000|2021-03-22 11:58:40|287.1|287|287.1|287|287.1|287|287.1|287|822
1616414330000|2021-03-22 11:58:50|287|286.9|287.1|287|287.1|287|287|286.9|1843
1616414340000|2021-03-22 11:59:00||286.9||287||287||286.9|20000
1616414480000|2021-03-22 12:01:20|||||||||4158
1616414500000|2021-03-22 12:01:40|287.2|287.1|287.2|287|287.2|287.1|287.2|287|4579
1616414510000|2021-03-22 12:01:50|287.1||287.1||287.1||287.1||0
1616414520000|2021-03-22 12:02:00|287.2||287.1||287.2||287.1||0
1616414530000|2021-03-22 12:02:10|287.2||287.2||287.2||287.1||0
1616414550000|2021-03-22 12:02:30|287.1||287.1||287.1||287.1||0
1616414560000|2021-03-22 12:02:40|287.2||287.2||287.2||287.2||0
1616414590000|2021-03-22 12:03:10|287.1|286.9|287|286.9|287.1|286.9|287|286.9|4214
1616414680000|2021-03-22 12:04:40|||||||||258
1616414790000|2021-03-22 12:06:30|286.9|286.8|287|286.9|287|286.9|286.9|286.8|4327
1616414810000|2021-03-22 12:06:50|286.9|286.8|287|286.9|287|286.9|286.9|286.8|0
1616414820000|2021-03-22 12:07:00||286.8||286.8||286.9||286.8|0
1616414830000|2021-03-22 12:07:10||286.9||286.8||286.9||286.8|0
1616414840000|2021-03-22 12:07:20||286.9||286.8||286.9||286.8|0
1616414850000|2021-03-22 12:07:30|286.9|286.9|287|286.8|287|286.9|286.9|286.8|0
1616414860000|2021-03-22 12:07:40||286.9||286.9||286.9||286.9|0
1616414870000|2021-03-22 12:07:50||286.8||286.8||286.8||286.8|0
1616414880000|2021-03-22 12:08:00||286.9||286.8||286.9||286.8|0
1616414900000|2021-03-22 12:08:20||286.9||286.8||286.9||286.8|0
1616414910000|2021-03-22 12:08:30||286.9||286.8||286.9||286.8|0
1616414940000|2021-03-22 12:09:00||286.9||286.9||286.9||286.8|2303
1616415040000|2021-03-22 12:10:40|286.9|286.8|286.9|286.8|287|286.8|286.9|286.8|3904
1616415050000|2021-03-22 12:10:50|286.8|286.7|286.8|286.7|286.8|286.7|286.8|286.7|5418
1616415060000|2021-03-22 12:11:00|||||||||103
1616415160000|2021-03-22 12:12:40|286.7|286.6|286.7|286.6|286.7|286.6|286.7|286.6|4878
1616415170000|2021-03-22 12:12:50|286.6|286.5|286.5|286.4|286.6|286.5|286.5|286.3|2000
1616415180000|2021-03-22 12:13:00|286.4|286.3|286.4|286.3|286.4|286.3|286.4|286.3|0
1616415190000|2021-03-22 12:13:10||286.2||286.3||286.3||286.2|0
1616415200000|2021-03-22 12:13:20||286.2||286.3||286.3||286.2|0
1616415210000|2021-03-22 12:13:30||286.2||286.2||286.2||286.2|0
1616415220000|2021-03-22 12:13:40|286.5|286.3|286.5|286.3|286.5|286.4|286.5|286.2|17259
1616415230000|2021-03-22 12:13:50|286.4||286.4||286.5||286.4||1184
1616415240000|2021-03-22 12:14:00|286.5|286.4|286.5|286.3|286.5|286.4|286.5|286.3|87
1616415260000|2021-03-22 12:14:20||286.4||286.4||286.4||286.4|0
1616415280000|2021-03-22 12:14:40|286.6|286.5|286.7|286.5|286.7|286.5|286.6|286.5|1303
1616415300000|2021-03-22 12:15:00|286.8|286.6|286.7|286.5|286.8|286.6|286.7|286.5|3559
1616415330000|2021-03-22 12:15:30|286.6||286.6||286.6||286.6||0
1616415360000|2021-03-22 12:16:00|286.7|286.6|286.7|286.6|286.7|286.6|286.7|286.5|0
1616415370000|2021-03-22 12:16:10||286.5||286.6||286.6||286.5|0
1616415450000|2021-03-22 12:17:30|286.6|286.5|286.7|286.5|286.7|286.5|286.6|286.5|2045
1616415460000|2021-03-22 12:17:40|286.6||286.7||286.7||286.6||0
1616415470000|2021-03-22 12:17:50||286.6||286.6||286.6||286.5|0
1616415500000|2021-03-22 12:18:20|286.8|286.7|286.9|286.8|286.9|286.8|286.8|286.7|3275
1616415520000|2021-03-22 12:18:40||286.7||286.7||286.7||286.7|13
1616415540000|2021-03-22 12:19:00|286.8|286.6|286.7|286.6|286.8|286.6|286.7|286.6|3538
1616415560000|2021-03-22 12:19:20|286.6|286.5|286.7|286.5|286.7|286.6|286.6|286.5|16
1616415570000|2021-03-22 12:19:30||286.6||286.6||286.6||286.6|0
1616415580000|2021-03-22 12:19:40||286.5||286.5||286.5||286.5|0
1616415590000|2021-03-22 12:19:50||286.6||286.6||286.6||286.6|0
1616415600000|2021-03-22 12:20:00|286.6|286.5|286.7|286.5|286.7|286.5|286.6|286.5|3
1616415610000|2021-03-22 12:20:10||286.6||286.6||286.6||286.5|0
1616415620000|2021-03-22 12:20:20|286.6|286.5|286.6|286.5|286.6|286.5|286.6|286.5|3421
1616415630000|2021-03-22 12:20:30|286.7|286.6|286.7|286.5|286.7|286.6|286.7|286.5|6000
1616415640000|2021-03-22 12:20:40||286.6||286.6||286.6||286.6|0
1616415660000|2021-03-22 12:21:00|286.8|286.7|286.8|286.7|286.8|286.7|286.8|286.7|9006
1616415720000|2021-03-22 12:22:00|286.9|286.6|286.9|286.7|286.9|286.8|286.8|286.6|18213
1616415760000|2021-03-22 12:22:40|286.8|286.6|286.7|286.6|286.8|286.6|286.7|286.6|0
1616415780000|2021-03-22 12:23:00|286.8||286.8||286.8||286.8||0
1616415790000|2021-03-22 12:23:10|286.7||286.7||286.8||286.7||0
1616415840000|2021-03-22 12:24:00|286.8|286.7|286.8|286.6|286.8|286.7|286.8|286.6|8
1616415860000|2021-03-22 12:24:20||286.7||286.7||286.7||286.7|0
1616415930000|2021-03-22 12:25:30|286.9|286.8|286.9|286.8|287|286.8|286.9|286.8|6519
1616415950000|2021-03-22 12:25:50|287|286.9|286.9|286.8|287|286.9|286.9|286.8|1807
1616415970000|2021-03-22 12:26:10|287|286.9|287|286.8|287|286.9|286.9|286.8|2969
1616416020000|2021-03-22 12:27:00|286.9|286.7|286.8|286.7|286.9|286.8|286.8|286.7|9500
1616416030000|2021-03-22 12:27:10|286.9||286.9||286.9||286.9||1411
1616416040000|2021-03-22 12:27:20||286.8||286.8||286.8||286.7|0
1616416050000|2021-03-22 12:27:30|286.8|286.7|286.8|286.7|286.9|286.7|286.8|286.7|0
1616416060000|2021-03-22 12:27:40|286.9|286.8|286.9|286.7|286.9|286.8|286.9|286.7|3461
1616416070000|2021-03-22 12:27:50||286.8||286.7||286.8||286.7|8
1616416090000|2021-03-22 12:28:10||286.8||286.8||286.8||286.7|0
1616416100000|2021-03-22 12:28:20||286.7||286.8||286.8||286.7|0
1616416110000|2021-03-22 12:28:30||286.7||286.7||286.7||286.7|0
1616416120000|2021-03-22 12:28:40||286.8||286.8||286.8||286.8|0
1616416140000|2021-03-22 12:29:00||286.7||286.8||286.8||286.7|21
1616416190000|2021-03-22 12:29:50||286.7||286.7||286.8||286.7|2411
1616416210000|2021-03-22 12:30:10||286.8||286.8||286.8||286.8|0
1616416220000|2021-03-22 12:30:20|||||||||1
1616416240000|2021-03-22 12:30:40||286.7||286.7||286.7||286.7|2940
1616416270000|2021-03-22 12:31:10|287|286.8|286.9|286.8|287|286.8|286.9|286.8|10410
1616416410000|2021-03-22 12:33:30|286.8|286.7|286.8|286.7|286.8|286.7|286.8|286.7|4243
1616416430000|2021-03-22 12:33:50|||||||||1
1616416470000|2021-03-22 12:34:30|||||||||1000
1616416500000|2021-03-22 12:35:00|||||||||700
1616416520000|2021-03-22 12:35:20|286.9|286.8|286.9|286.8|286.9|286.8|286.9|286.8|1564
1616416540000|2021-03-22 12:35:40||286.7||286.8||286.8||286.7|0
1616416560000|2021-03-22 12:36:00|||||||||3203
1616416690000|2021-03-22 12:38:10|287|286.9|287|286.9|287|286.9|287|286.9|1221
1616416710000|2021-03-22 12:38:30|287.1|287|286.9|286.8|287.1|287|286.9|286.8|20283
1616416720000|2021-03-22 12:38:40|287|286.9|287|286.9|287|286.9|287|286.8|1900
1616416730000|2021-03-22 12:38:50|286.9|286.8|286.9|286.8|286.9|286.8|286.9|286.7|3756
1616416750000|2021-03-22 12:39:10|287|286.9|287|286.9|287|286.9|287|286.9|5754
1616416790000|2021-03-22 12:39:50|||||||||1
1616416870000|2021-03-22 12:41:10|286.9|286.8|286.9|286.8|287|286.8|286.9|286.8|7750
1616416880000|2021-03-22 12:41:20|287|286.9|286.9|286.8|287|286.9|286.9|286.8|3030
1616416950000|2021-03-22 12:42:30|287|286.9|286.9|286.8|287|286.9|286.9|286.8|8590
1616416960000|2021-03-22 12:42:40|287|286.9|287|286.9|287|286.9|287|286.9|3546
1616417050000|2021-03-22 12:44:10|286.9|286.7|286.9|286.8|286.9|286.8|286.9|286.7|66666
1616417080000|2021-03-22 12:44:40|287|286.9|287|286.8|287|286.9|287|286.8|3392
1616417090000|2021-03-22 12:44:50|286.9|286.7|286.8|286.7|286.9|286.8|286.8|286.7|10893
1616417100000|2021-03-22 12:45:00||286.6||286.6||286.6||286.6|0
1616417150000|2021-03-22 12:45:50|286.7||286.7||286.7||286.7||0
1616417160000|2021-03-22 12:46:00|286.8||286.8||286.8||286.8||0
1616417180000|2021-03-22 12:46:20||286.7||286.7||286.7||286.7|0
1616417260000|2021-03-22 12:47:40|286.7|286.6|286.7|286.6|286.7|286.6|286.7|286.6|7423
1616417270000|2021-03-22 12:47:50|286.6|286.5|286.6|286.5|286.6|286.5|286.6|286.5|2201
1616417290000|2021-03-22 12:48:10|286.5|286.4|286.6|286.4|286.6|286.5|286.5|286.4|3582
1616417320000|2021-03-22 12:48:40|286.5||286.5||286.5||286.5||0
1616417340000|2021-03-22 12:49:00||286.3||286.4||286.4||286.3|0
1616417380000|2021-03-22 12:49:40|286.6|286.5|286.6|286.4|286.6|286.5|286.6|286.4|4782
1616417400000|2021-03-22 12:50:00||286.5||286.5||286.5||286.5|0
1616417410000|2021-03-22 12:50:10|286.7|286.6|286.7|286.6|286.7|286.6|286.7|286.6|13926
1616417430000|2021-03-22 12:50:30|286.8|286.7|286.8|286.7|286.8|286.7|286.8|286.7|3742
1616417500000|2021-03-22 12:51:40|286.9|286.8|286.9|286.8|286.9|286.8|286.9|286.8|2996
1616417580000|2021-03-22 12:53:00|287|286.9|287|286.9|287|286.9|287|286.8|6927
1616417630000|2021-03-22 12:53:50|287.1|287|287.1|287|287.1|287|287.1|287|2202
1616417660000|2021-03-22 12:54:20|287.2||287.1||287.2||287.1||0
1616417670000|2021-03-22 12:54:30|287.2|287.1|287.2|287.1|287.3|287.2|287.2|287.1|23525
1616417750000|2021-03-22 12:55:50|287.1|287|287.2|287.1|287.2|287.1|287.1|287|13109
1616417820000|2021-03-22 12:57:00|287.3|287.2|287.4|287.3|287.4|287.3|287.3|287.2|6720
1616417880000|2021-03-22 12:58:00|287.5|287.4|287.6|287.5|287.6|287.5|287.5|287.4|7513
1616417900000|2021-03-22 12:58:20|||||||||1987
1616417910000|2021-03-22 12:58:30|||||||||2739
1616417940000|2021-03-22 12:59:00|287.5|287.4|287.6|287.5|287.6|287.5|287.5|287.4|14190
1616417980000|2021-03-22 12:59:40|||||||||5858
1616418000000|2021-03-22 13:00:00|287.5|287.4|287.6|287.4|287.6|287.4|287.5|287.4|9155
1616418010000|2021-03-22 13:00:10||287.5||287.5||287.5||287.5|0
1616418080000|2021-03-22 13:01:20|||||||||13
1616418100000|2021-03-22 13:01:40|287.5|287.4|287.5|287.4|287.5|287.4|287.5|287.4|5487
1616418110000|2021-03-22 13:01:50|287.6||287.5||287.6||287.5||0
1616418120000|2021-03-22 13:02:00|287.6||287.6||287.6||287.6||0
1616418140000|2021-03-22 13:02:20||287.5||287.5||287.5||287.5|150
1616418170000|2021-03-22 13:02:50|287.7|287.6|287.7|287.6|287.7|287.6|287.7|287.6|7083
1616418230000|2021-03-22 13:03:50|287.6|287.5|287.7|287.5|287.7|287.5|287.6|287.5|7226
1616418240000|2021-03-22 13:04:00||287.6||287.6||287.6||287.5|3802
1616418290000|2021-03-22 13:04:50|||||||||235
1616418300000|2021-03-22 13:05:00|287.6|287.5|287.6|287.5|287.6|287.5|287.6|287.5|12
1616418330000|2021-03-22 13:05:30|287.7|287.6|287.7|287.6|287.8|287.7|287.7|287.6|46119
1616418370000|2021-03-22 13:06:10|287.6|287.5|287.6|287.5|287.6|287.5|287.6|287.5|11228
1616418400000|2021-03-22 13:06:40|287.5|287.4|287.5|287.4|287.5|287.4|287.5|287.4|5077
1616418510000|2021-03-22 13:08:30|287.4|287.3|287.5|287.3|287.5|287.3|287.4|287.3|3910
1616418540000|2021-03-22 13:09:00||287.4||287.4||287.4||287.4|0
1616418580000|2021-03-22 13:09:40|287.4|287.3|287.4|287.3|287.5|287.3|287.4|287.3|2811
1616418630000|2021-03-22 13:10:30||287.2||287.2||287.2||287.2|0
1616418690000|2021-03-22 13:11:30|287.3||287.3||287.3||287.3||1412
1616418700000|2021-03-22 13:11:40|287.2|287.1|287.2|287.1|287.2|287.1|287.2|287.1|3407
1616418740000|2021-03-22 13:12:20|287.1|287|287.1|287|287.1|287|287.1|287|2352
1616418820000|2021-03-22 13:13:40||286.9||286.9||286.9||286.9|3165
1616418840000|2021-03-22 13:14:00|287|286.8|286.9|286.8|287|286.8|286.9|286.8|977
1616418910000|2021-03-22 13:15:10|287|286.9|286.9|286.8|287|286.9|286.9|286.8|18166
1616418940000|2021-03-22 13:15:40|||||||||165
1616418960000|2021-03-22 13:16:00|287|286.9|287|286.9|287|286.9|287|286.9|3201
1616419030000|2021-03-22 13:17:10|286.9|286.8|287|286.8|287|286.8|286.9|286.8|13086
1616419040000|2021-03-22 13:17:20|286.9||287||287||286.9||0
1616419050000|2021-03-22 13:17:30|286.9||286.9||286.9||286.9||0
1616419100000|2021-03-22 13:18:20|287|286.9|287|286.9|287|286.9|287|286.8|6485
1616419130000|2021-03-22 13:18:50|286.9|286.8|286.9|286.8|286.9|286.8|286.9|286.8|10353
1616419200000|2021-03-22 13:20:00|287|286.9|287|286.9|287|286.9|286.9|286.8|6361
1616419210000|2021-03-22 13:20:10|286.9|286.8|287|286.9|287|286.9|286.9|286.8|4850
1616419270000|2021-03-22 13:21:10|287.1|287|287.1|287|287.1|287|287.1|287|1974
1616419300000|2021-03-22 13:21:40||286.9||287||287||286.9|16086
1616419320000|2021-03-22 13:22:00|287|286.9|287.1|287|287.1|287|287|286.9|3435
1616419350000|2021-03-22 13:22:30|||||||||225
1616419410000|2021-03-22 13:23:30|287.2||287.2||287.2||287.2||0
1616419420000|2021-03-22 13:23:40||287.1||287.1||287.1||287.1|0
1616419520000|2021-03-22 13:25:20|287.3|287.2|287.2|287|287.3|287.2|287.1|287|16490
1616419530000|2021-03-22 13:25:30||287.1||287.1||287.1||287.1|600
1616419620000|2021-03-22 13:27:00|||||||||2769
1616419680000|2021-03-22 13:28:00|287.1|287|287.1|287|287.1|287|287.1|287|5235
1616419700000|2021-03-22 13:28:20|287|286.9|287.1|286.9|287.1|287|287|286.9|2109
1616419710000|2021-03-22 13:28:30||287||287||287||287|0
1616419720000|2021-03-22 13:28:40|287.2||287.1||287.2||287.1||0
1616419740000|2021-03-22 13:29:00|287.2||287.1||287.2||287.1||10
1616419760000|2021-03-22 13:29:20|287.2|287.1|287.2|287.1|287.2|287.1|287.2|287.1|1034
1616419790000|2021-03-22 13:29:50|287.1|287|287.2|287.1|287.2|287.1|287.1|287|5179
1616419800000|2021-03-22 13:30:00|287.1|287|287.2|287|287.2|287|287.1|287|2870
1616419810000|2021-03-22 13:30:10||287.1||287.1||287.1||287|0
1616419840000|2021-03-22 13:30:40|||||||||222
1616419880000|2021-03-22 13:31:20|287.1|287|287.1|286.9|287.1|287|287|286.9|3951
1616419900000|2021-03-22 13:31:40|287|287|287|286.9|287.1|287|287|286.9|1220
1616419910000|2021-03-22 13:31:50|287.1|287|287.1|287|287.1|287|287|286.9|21402
1616419940000|2021-03-22 13:32:20|287|286.9|286.9|286.8|287|286.9|286.8|286.7|12490
1616419950000|2021-03-22 13:32:30|286.8|286.7|286.8|286.7|286.8|286.7|286.8|286.7|3375
1616419960000|2021-03-22 13:32:40|286.9||286.8||286.9||286.8||68
1616419970000|2021-03-22 13:32:50|286.9||286.8||286.9||286.8||0
1616419980000|2021-03-22 13:33:00|286.9|286.8|286.9|286.7|286.9|286.8|286.8|286.7|10222
1616419990000|2021-03-22 13:33:10|286.8|286.8|286.9|286.7|286.9|286.8|286.8|286.7|0
1616420000000|2021-03-22 13:33:20|286.8||286.8||286.9||286.8||0
1616420010000|2021-03-22 13:33:30|||||||||1
1616420020000|2021-03-22 13:33:40|286.7|286.6|286.7|286.6|286.7|286.6|286.7|286.6|2853
1616420040000|2021-03-22 13:34:00|||||||||31
1616420050000|2021-03-22 13:34:10|286.6|286.5|286.6|286.5|286.6|286.5|286.6|286.4|1750
1616420060000|2021-03-22 13:34:20|286.7|286.6|286.7|286.6|286.7|286.6|286.7|286.5|1386
1616420070000|2021-03-22 13:34:30|286.8|286.7|286.9|286.8|286.9|286.8|286.8|286.7|5866
1616420100000|2021-03-22 13:35:00|287|286.9|287|286.9|287|286.9|287|286.9|38
1616420160000|2021-03-22 13:36:00|287.1|286.8|286.9|286.8|287.1|286.8|286.9|286.8|5822
1616420170000|2021-03-22 13:36:10||286.7||286.7||286.7||286.7|0
1616420180000|2021-03-22 13:36:20|286.8|286.8|286.8|286.7|286.8|286.8|286.8|286.7|3418
1616420210000|2021-03-22 13:36:50||286.6||286.7||286.7||286.6|0
1616420220000|2021-03-22 13:37:00|286.7|286.6|286.7|286.6|286.7|286.6|286.7|286.6|0
1616420230000|2021-03-22 13:37:10|286.8||286.7||286.8||286.7||0
1616420240000|2021-03-22 13:37:20|286.8||286.7||286.8||286.7||0
1616420270000|2021-03-22 13:37:50|286.6|286.5|286.6|286.4|286.7|286.5|286.5|286.4|4022
1616420280000|2021-03-22 13:38:00|286.5|286.3|286.5|286.4|286.5|286.4|286.5|286.3|0
1616420300000|2021-03-22 13:38:20|286.4|286.3|286.4|286.3|286.4|286.4|286.4|286.3|0
1616420350000|2021-03-22 13:39:10|286.5|286.4|286.5|286.3|286.6|286.5|286.4|286.3|13998
1616420370000|2021-03-22 13:39:30|286.6|286.5|286.7|286.6|286.7|286.6|286.6|286.4|28417
1616420380000|2021-03-22 13:39:40|286.8|286.7|286.8|286.7|286.8|286.7|286.8|286.7|0
1616420390000|2021-03-22 13:39:50|287|286.9|287|286.8|287|286.9|286.8|286.7|106086
1616420400000|2021-03-22 13:40:00|286.9|286.9|287|286.9|287.1|286.9|286.9|286.8|10092
1616420440000|2021-03-22 13:40:40|287.1|287|287.1|286.9|287.1|287|287|286.9|5238
1616420450000|2021-03-22 13:40:50||287||287||287||286.9|8
1616420460000|2021-03-22 13:41:00||286.9||286.9||286.9||286.9|733
1616420490000|2021-03-22 13:41:30|287||287.1||287.1||287||0
1616420500000|2021-03-22 13:41:40||287||286.9||287||286.9|1039
1616420510000|2021-03-22 13:41:50|287||287.1||287.1||287||0
1616420520000|2021-03-22 13:42:00|287||287||287||287||0
1616420550000|2021-03-22 13:42:30|287.1||287.1||287.1||287.1||0
1616420560000|2021-03-22 13:42:40|287||287||287||287||0
1616420580000|2021-03-22 13:43:00|287.1||287.1||287.1||287.1||0
1616420610000|2021-03-22 13:43:30|287||287||287||287||0
1616420640000|2021-03-22 13:44:00|286.9|286.8|286.9|286.8|286.9|286.8|286.9|286.8|7247
1616420700000|2021-03-22 13:45:00|287|286.9|287|286.9|287|286.9|287|286.9|1175
1616420710000|2021-03-22 13:45:10||286.8||286.9||286.9||286.8|2592
1616420730000|2021-03-22 13:45:30||286.8||286.8||286.8||286.8|3470
1616420740000|2021-03-22 13:45:40||286.9||286.9||286.9||286.9|0
1616420780000|2021-03-22 13:46:20|286.9|286.8|287|286.9|287|286.9|286.9|286.8|10249
1616420800000|2021-03-22 13:46:40||286.8||286.9||286.9||286.8|2800
1616420810000|2021-03-22 13:46:50||286.8||286.8||286.8||286.8|0
1616420820000|2021-03-22 13:47:00|286.9|286.9|287|286.9|287|286.9|286.9|286.8|0
1616420850000|2021-03-22 13:47:30|287.1|287|287.3|287.2|287.3|287.2|287.1|287|12079
1616420860000|2021-03-22 13:47:40|287.4||287.4||287.4||287.4||0
1616420870000|2021-03-22 13:47:50|287.5|287.3|287.5|287.3|287.5|287.4|287.4|287.3|1826
1616420880000|2021-03-22 13:48:00||287.4||287.4||287.4||287.4|0
1616420900000|2021-03-22 13:48:20|287.6|287.5|287.7|287.6|287.7|287.6|287.6|287.4|2500
1616420940000|2021-03-22 13:49:00|287.8|287.7|287.8|287.7|287.8|287.7|287.8|287.7|1175
1616420950000|2021-03-22 13:49:10|287.9|287.8|287.8|287.7|287.9|287.8|287.8|287.7|6231
1616420960000|2021-03-22 13:49:20|287.9|287.8|287.9|287.8|287.9|287.8|287.9|287.8|6014
1616420980000|2021-03-22 13:49:40|288|287.9|288|287.8|288|287.9|288|287.8|10148
1616420990000|2021-03-22 13:49:50||287.9||287.9||287.9||287.9|0
1616421000000|2021-03-22 13:50:00|287.9|287.8|287.9|287.8|287.9|287.8|287.9|287.8|7
1616421060000|2021-03-22 13:51:00|||||||||2227
1616421070000|2021-03-22 13:51:10|287.8|287.7|287.9|287.7|287.9|287.7|287.8|287.7|12398
1616421080000|2021-03-22 13:51:20|287.8||287.9||287.9||287.8||0
1616421090000|2021-03-22 13:51:30|287.8|287.6|287.7|287.6|287.8|287.6|287.7|287.6|1351
1616421100000|2021-03-22 13:51:40|287.8||287.8||287.8||287.7||0
1616421110000|2021-03-22 13:51:50|287.7|287.7|287.7|287.6|287.8|287.7|287.7|287.6|10
1616421150000|2021-03-22 13:52:30|287.8|287.7|287.8|287.6|287.8|287.7|287.8|287.6|4456
1616421200000|2021-03-22 13:53:20|287.7||287.8||287.8||287.7||61
1616421210000|2021-03-22 13:53:30|287.7||287.7||287.7||287.7||300
1616421230000|2021-03-22 13:53:50|287.8|287.7|287.7|287.6|287.8|287.7|287.7|287.6|3108
1616421290000|2021-03-22 13:54:50|287.6|287.5|287.7|287.6|287.7|287.6|287.6|287.5|13478
1616421300000|2021-03-22 13:55:00|287.6|287.5|287.6|287.5|287.7|287.5|287.6|287.5|1748
1616421360000|2021-03-22 13:56:00|287.7|287.6|287.8|287.7|287.8|287.7|287.7|287.6|11090
1616421380000|2021-03-22 13:56:20|287.9||287.8||287.9||287.8||0
1616421400000|2021-03-22 13:56:40|287.9||287.8||287.9||287.8||61
1616421450000|2021-03-22 13:57:30|||||||||60
1616421490000|2021-03-22 13:58:10|287.7|287.6|287.7|287.5|287.7|287.6|287.7|287.5|14889
1616421500000|2021-03-22 13:58:20|287.6||287.6||287.6||287.6||0
1616421510000|2021-03-22 13:58:30|287.7|287.6|287.7|287.6|287.7|287.6|287.7|287.6|5681
1616421520000|2021-03-22 13:58:40|287.6|287.5|287.6|287.5|287.6|287.5|287.6|287.5|16755
1616421540000|2021-03-22 13:59:00|||||||||153
1616421550000|2021-03-22 13:59:10||287.4||287.5||287.5||287.4|5579
1616421570000|2021-03-22 13:59:30|287.5|287.4|287.5|287.4|287.5|287.4|287.5|287.3|5336
1616421580000|2021-03-22 13:59:40||287.3||287.3||287.4||287.3|0
1616421600000|2021-03-22 14:00:00|287.4|287.4|287.5|287.4|287.5|287.4|287.4|287.4|4013
1616421630000|2021-03-22 14:00:30||287.3||287.3||287.3||287.3|0
1616421640000|2021-03-22 14:00:40|287.4||287.5||287.5||287.4||0
1616421650000|2021-03-22 14:00:50||287.4||287.4||287.4||287.4|0
1616421660000|2021-03-22 14:01:00||287.3||287.3||287.3||287.3|1750
1616421680000|2021-03-22 14:01:20|287.4||287.5||287.5||287.4||60
1616421690000|2021-03-22 14:01:30||287.4||287.3||287.4||287.3|3186
1616421710000|2021-03-22 14:01:50|287.4|287.4|287.5|287.3|287.5|287.4|287.4|287.3|868
1616421720000|2021-03-22 14:02:00|287.4|287.4|287.5|287.3|287.5|287.4|287.4|287.3|2991
1616421750000|2021-03-22 14:02:30|287.4|287.4|287.5|287.4|287.5|287.4|287.4|287.4|1
1616421760000|2021-03-22 14:02:40|287.4|287.3|287.5|287.3|287.5|287.3|287.4|287.3|3798
1616421780000|2021-03-22 14:03:00|287.4|287.4|287.5|287.4|287.5|287.4|287.4|287.4|1282
1616421790000|2021-03-22 14:03:10||287.3||287.4||287.4||287.3|0
1616421800000|2021-03-22 14:03:20|287.4|287.3|287.4|287.3|287.4|287.3|287.4|287.3|18472
1616421810000|2021-03-22 14:03:30|287.3|287.2|287.4|287.2|287.4|287.3|287.3|287.2|3899
1616421840000|2021-03-22 14:04:00||287.3||287.3||287.3||287.3|0
1616421860000|2021-03-22 14:04:20|287.5|287.4|287.4|287.3|287.5|287.4|287.4|287.3|8688
1616421880000|2021-03-22 14:04:40|287.5|287.4|287.5|287.3|287.5|287.4|287.4|287.3|6921
1616421890000|2021-03-22 14:04:50|287.4||287.4||287.4||287.4||0
1616421950000|2021-03-22 14:05:50|287.3|287.2|287.4|287.3|287.4|287.3|287.3|287.2|3940
1616421970000|2021-03-22 14:06:10|287.3|287.2|287.3|287.2|287.3|287.2|287.3|287.2|8
1616421980000|2021-03-22 14:06:20|||||||||2166
1616422020000|2021-03-22 14:07:00|287.2|287.1|287.2|287.1|287.2|287.1|287.2|287.1|4741
1616422030000|2021-03-22 14:07:10|287.3|287.2|287.3|287.2|287.3|287.2|287.3|287.2|0
1616422070000|2021-03-22 14:07:50|||||||||58
1616422090000|2021-03-22 14:08:10|287.4|287.3|287.5|287.3|287.5|287.3|287.4|287.3|12205
1616422100000|2021-03-22 14:08:20||287.4||287.4||287.4||287.4|0
1616422150000|2021-03-22 14:09:10|287.4|287.3|287.5|287.4|287.5|287.4|287.4|287.3|8535
1616422160000|2021-03-22 14:09:20||287.3||287.3||287.3||287.3|211
1616422170000|2021-03-22 14:09:30|287.4||287.4||287.4||287.4||0
1616422180000|2021-03-22 14:09:40|||||||||58
1616422260000|2021-03-22 14:11:00|||||||||2566
1616422280000|2021-03-22 14:11:20|||||||||60
1616422300000|2021-03-22 14:11:40|||||||||1859
1616422310000|2021-03-22 14:11:50|287.3|287.2|287.2|287.1|287.3|287.2|287.2|287.1|6402
1616422320000|2021-03-22 14:12:00|287.3|287|287.2|287.1|287.3|287.1|287.2|287|7773
1616422330000|2021-03-22 14:12:10|287.3||287.3||287.3||287.3||0
1616422340000|2021-03-22 14:12:20|287.2|287.2|287.2|287.1|287.2|287.2|287.2|287.1|1868
1616422350000|2021-03-22 14:12:30|287.1|287|287.2|287.1|287.2|287.1|287.1|287|2801
1616422360000|2021-03-22 14:12:40|287.3|287.2|287.3|287.2|287.3|287.2|287.2|287.2|37758
1616422370000|2021-03-22 14:12:50|287.2|287.1|287.2|287|287.2|287.2|287.2|287|3342
1616422390000|2021-03-22 14:13:10|287.3|287.1|287.3|287.2|287.3|287.2|287.3|287.1|6828
1616422400000|2021-03-22 14:13:20|287.2|287.1|287.2|287.1|287.2|287.1|287.2|287.1|16614
1616422410000|2021-03-22 14:13:30|287.3|287.2|287.3|287.2|287.3|287.2|287.3|287.1|2737
1616422440000|2021-03-22 14:14:00|||||||||53
1616422450000|2021-03-22 14:14:10|287.4|287.3|287.4|287.3|287.5|287.3|287.3|287.3|4228
1616422470000|2021-03-22 14:14:30||287.2||287.3||287.3||287.2|3000
1616422480000|2021-03-22 14:14:40|287.3|287.2|287.3|287.2|287.3|287.2|287.3|287.2|2615
1616422490000|2021-03-22 14:14:50|287.4||287.3||287.4||287.3||0
1616422630000|2021-03-22 14:17:10|287.4|287.3|287.4|287.3|287.4|287.3|287.4|287.3|7542
1616422640000|2021-03-22 14:17:20||287.2||287.3||287.3||287.2|0
1616422670000|2021-03-22 14:17:50|287.3|287.2|287.4|287.3|287.4|287.3|287.3|287.2|5169
1616422690000|2021-03-22 14:18:10|287.3|287.2|287.4|287.3|287.4|287.3|287.3|287.2|1053
1616422700000|2021-03-22 14:18:20|287.5||287.4||287.5||287.4||4595
1616422740000|2021-03-22 14:19:00|287.5|287.4|287.5|287.4|287.5|287.4|287.5|287.4|19
1616422780000|2021-03-22 14:19:40|287.7|287.5|287.7|287.6|287.7|287.6|287.6|287.5|40504
1616422790000|2021-03-22 14:19:50|287.6|287.5|287.6|287.5|287.6|287.5|287.6|287.5|32765
1616422800000|2021-03-22 14:20:00|287.5|287.4|287.5|287.4|287.5|287.4|287.5|287.4|16954
1616422910000|2021-03-22 14:21:50|||||||||908
1616422980000|2021-03-22 14:23:00|287.4|287.3|287.4|287.3|287.5|287.3|287.4|287.3|21222
1616423000000|2021-03-22 14:23:20|||||||||50
1616423010000|2021-03-22 14:23:30|287.3|287.2|287.3|287.2|287.4|287.3|287.3|287.2|14018
1616423020000|2021-03-22 14:23:40|287.4|287.3|287.3|287.2|287.4|287.3|287.3|287.2|11899
1616423060000|2021-03-22 14:24:20|||||||||2000
1616423070000|2021-03-22 14:24:30|287.2|287.1|287.3|287.2|287.3|287.2|287.2|287.1|19984
1616423080000|2021-03-22 14:24:40|287.2|287.1|287.3|287.1|287.3|287.1|287.2|287.1|6749
1616423100000|2021-03-22 14:25:00|287.4|287.2|287.5|287.4|287.5|287.4|287.4|287.2|14507
1616423110000|2021-03-22 14:25:10|287.4|287.3|287.4|287.2|287.4|287.3|287.4|287.2|1519
1616423120000|2021-03-22 14:25:20|287.3|287.1|287.3|287.2|287.3|287.2|287.3|287.1|0
1616423160000|2021-03-22 14:26:00|287.4||287.3||287.4||287.3||20136
1616423200000|2021-03-22 14:26:40|287.2|287.1|287.3|287.2|287.3|287.2|287.2|287.1|14777
1616423210000|2021-03-22 14:26:50|287.2|287.1|287.2|287.1|287.2|287.1|287.2|287.1|3799
1616423240000|2021-03-22 14:27:20|287.1|286.9|287|286.9|287.1|287|287|286.9|38560
1616423260000|2021-03-22 14:27:40||286.8||286.9||286.9||286.8|0
1616423270000|2021-03-22 14:27:50|286.9|286.8|287|286.9|287|286.9|286.9|286.8|2648
1616423280000|2021-03-22 14:28:00|286.9|286.8|286.9|286.8|286.9|286.8|286.9|286.8|5796
1616423300000|2021-03-22 14:28:20|286.8|286.7|286.9|286.8|286.9|286.8|286.8|286.7|110985
1616423310000|2021-03-22 14:28:30||286.7||286.8||286.8||286.7|0
1616423320000|2021-03-22 14:28:40|287|286.9|287|286.9|287|286.9|287|286.9|4636
1616423340000|2021-03-22 14:29:00|287.1|287|287.1|287|287.2|287|287.1|287|12375
1616423360000|2021-03-22 14:29:20|287|286.9|287|286.9|287|286.9|287|286.9|4578
1616423370000|2021-03-22 14:29:30|287.1|287|287.1|287|287.1|287|287.1|287|123
1616423410000|2021-03-22 14:30:10|287.2|287.1|287.3|287.2|287.3|287.2|287.2|287|3939
1616423440000|2021-03-22 14:30:40||287.1||287.2||287.2||287.1|10282
1616423480000|2021-03-22 14:31:20|287.4|287.3|287.4|287.3|287.4|287.3|287.4|287.3|2030
1616423490000|2021-03-22 14:31:30|287.5||287.5||287.5||287.5||0
1616423510000|2021-03-22 14:31:50|287.4||287.4||287.5||287.4||500
1616423520000|2021-03-22 14:32:00||287.2||287.3||287.3||287.2|4532
1616423570000|2021-03-22 14:32:50|||||||||1
1616423580000|2021-03-22 14:33:00|287.5||287.4||287.5||287.4||4545
1616423600000|2021-03-22 14:33:20|287.5|287.4|287.5|287.4|287.5|287.4|287.5|287.4|1037
1616423610000|2021-03-22 14:33:30|287.6|287.5|287.7|287.6|287.7|287.6|287.6|287.5|8687
1616423630000|2021-03-22 14:33:50|287.6|287.5|287.6|287.5|287.6|287.5|287.6|287.5|31712
1616423640000|2021-03-22 14:34:00|287.5|287.4|287.6|287.4|287.6|287.4|287.5|287.4|3877
1616423650000|2021-03-22 14:34:10|287.5|287.5|287.6|287.4|287.6|287.5|287.5|287.3|12739
1616423660000|2021-03-22 14:34:20||287.5||287.4||287.5||287.4|0
1616423690000|2021-03-22 14:34:50|287.5||287.6||287.6||287.5||0
1616423710000|2021-03-22 14:35:10|287.5|287.5|287.5|287.4|287.5|287.5|287.5|287.4|0
1616423720000|2021-03-22 14:35:20|287.6|287.5|287.6|287.5|287.6|287.5|287.6|287.5|2978
1616423730000|2021-03-22 14:35:30|287.7|287.6|287.7|287.6|287.8|287.6|287.7|287.6|5551
1616423740000|2021-03-22 14:35:40|287.6|287.5|287.7|287.5|287.7|287.5|287.6|287.5|931
1616423760000|2021-03-22 14:36:00|287.6||287.6||287.7||287.6||168
1616423830000|2021-03-22 14:37:10|287.7|287.6|287.7|287.6|287.7|287.6|287.7|287.6|1312
1616423870000|2021-03-22 14:37:50|||||||||155
1616423880000|2021-03-22 14:38:00|287.8|287.7|287.8|287.7|287.8|287.7|287.8|287.7|2577
1616423890000|2021-03-22 14:38:10|||||||||1
1616423990000|2021-03-22 14:39:50|287.9||287.9||287.9||287.9||5772
1616424000000|2021-03-22 14:40:00|287.8||287.8||287.8||287.8||0
1616424010000|2021-03-22 14:40:10|287.7|287.6|287.8|287.7|287.8|287.7|287.7|287.6|27984
1616424020000|2021-03-22 14:40:20|||||||||10
1616424030000|2021-03-22 14:40:30|287.7|287.6|287.7|287.6|287.7|287.6|287.7|287.6|4015
1616424090000|2021-03-22 14:41:30|287.8|287.7|287.8|287.7|287.8|287.7|287.8|287.7|5866
1616424100000|2021-03-22 14:41:40|287.9|287.8|287.9|287.8|287.9|287.8|287.9|287.8|0
1616424170000|2021-03-22 14:42:50|288|287.9|288.1|288|288.1|288|288|287.9|108215
1616424230000|2021-03-22 14:43:50|288.2|288.1|288.1|288|288.2|288.1|288.1|288|8662
1616424240000|2021-03-22 14:44:00|||||||||3290
1616424280000|2021-03-22 14:44:40|288.2|288.1|288.2|288.1|288.3|288.1|288.2|288.1|1009
1616424310000|2021-03-22 14:45:10|288.1|288|288.2|288|288.2|288|288.1|288|10731
1616424320000|2021-03-22 14:45:20||288.1||288.1||288.1||288.1|0
1616424390000|2021-03-22 14:46:30|288.1|288|288.2|288.1|288.2|288.1|288.1|288|15109
1616424400000|2021-03-22 14:46:40|288.1|288|288.1|288|288.1|288.1|288.1|288|6027
1616424440000|2021-03-22 14:47:20|288.2|288.1|288.2|288.1|288.2|288.1|288.2|288|2890
1616424470000|2021-03-22 14:47:50|288.1|288|288.2|288.1|288.2|288.1|288.1|288|20000
1616424490000|2021-03-22 14:48:10|||||||||100
1616424500000|2021-03-22 14:48:20|288.3|288.2|288.4|288.3|288.4|288.3|288.3|288.2|9935
1616424520000|2021-03-22 14:48:40|288.3|288.2|288.2|288.1|288.3|288.2|288.2|288.1|11606
1616424560000|2021-03-22 14:49:20|288.3|288.2|288.3|288.2|288.3|288.2|288.3|288.2|3343
1616424570000|2021-03-22 14:49:30|288.2|288.1|288.3|288.2|288.3|288.2|288.2|288.1|7326
1616424590000|2021-03-22 14:49:50|288.2|288.1|288.2|288|288.2|288.1|288.2|288|14595
1616424600000|2021-03-22 14:50:00||288.1||288.1||288.1||288.1|0
1616424660000|2021-03-22 14:51:00|288.3|288.2|288.3|288.2|288.3|288.2|288.2|288.1|2966
1616424680000|2021-03-22 14:51:20|288.2|288.1|288.2|288.1|288.3|288.1|288.2|288.1|3602
1616424690000|2021-03-22 14:51:30|288.3||288.3||288.3||288.2||500
1616424700000|2021-03-22 14:51:40|288.2||288.3||288.3||288.2||0
1616424710000|2021-03-22 14:51:50|288.2||288.2||288.2||288.2||0
1616424720000|2021-03-22 14:52:00|288.3||288.3||288.3||288.3||0
1616424750000|2021-03-22 14:52:30|288.2|288.2|288.3|288.1|288.3|288.2|288.2|288.1|0
1616424760000|2021-03-22 14:52:40||288.2||288.2||288.2||288.2|0
1616424780000|2021-03-22 14:53:00|288.2|288.1|288.3|288.1|288.3|288.1|288.2|288.1|19766
1616424790000|2021-03-22 14:53:10|288.2||288.2||288.2||288.2||0
1616424800000|2021-03-22 14:53:20|288.1|288|288.1|288|288.1|288|288.1|288|4086
1616424810000|2021-03-22 14:53:30|288.2|288.1|288.2|288.1|288.2|288.1|288.2|288|12259
1616424820000|2021-03-22 14:53:40||288||288||288||288|0
1616424830000|2021-03-22 14:53:50|288.1|288.1|288.2|288|288.2|288.1|288.1|288|1000
1616424850000|2021-03-22 14:54:10||288.1||288.1||288.1||288.1|0
1616424860000|2021-03-22 14:54:20|288.1|288|288.1|288|288.1|288|288.1|287.9|18852
1616424870000|2021-03-22 14:54:30|||||||||100
1616424890000|2021-03-22 14:54:50|288.2||288.2||288.2||288.1||53
1616424900000|2021-03-22 14:55:00|288.1||288.1||288.1||288.1||0
1616424930000|2021-03-22 14:55:30|288.2|287.9|288.2|288.1|288.2|288.1|288.2|287.9|6120
1616424950000|2021-03-22 14:55:50|||||||||25
1616424960000|2021-03-22 14:56:00||288||288.1||288.1||288|8164
1616425020000|2021-03-22 14:57:00|288.3|288.2|288.3|288.1|288.3|288.2|288.3|288.1|34140
1616425030000|2021-03-22 14:57:10|288.2||288.2||288.2||288.2||0
1616425080000|2021-03-22 14:58:00|||||||||2100
1616425090000|2021-03-22 14:58:10|||||||||228
1616425120000|2021-03-22 14:58:40|288.3|288.2|288.2|288.1|288.3|288.2|288.2|288.1|6353
1616425130000|2021-03-22 14:58:50|288.3|288.2|288.3|288.1|288.3|288.2|288.3|288.1|8060
1616425140000|2021-03-22 14:59:00|288.2|288|288.2|288.1|288.2|288.1|288.2|288|26417
1616425200000|2021-03-22 15:00:00|288.1|288|288.2|288|288.2|288.1|288.1|288|5611
1616425210000|2021-03-22 15:00:10||288.1||288.1||288.1||288|3837
1616425230000|2021-03-22 15:00:30|288.3|288.2|288.3|288.2|288.3|288.2|288.3|288.2|13960
1616425260000|2021-03-22 15:01:00|288.4|288.3|288.3|288.2|288.4|288.3|288.3|288.2|17901
1616425270000|2021-03-22 15:01:10|288.4|288.3|288.4|288.2|288.4|288.3|288.4|288.2|0
1616425280000|2021-03-22 15:01:20||288.3||288.3||288.3||288.2|140
1616425290000|2021-03-22 15:01:30|288.3|288.2|288.3|288.2|288.3|288.2|288.3|288.2|2847
1616425300000|2021-03-22 15:01:40|288.4|288.3|288.4|288.3|288.4|288.3|288.4|288.3|5316
1616425380000|2021-03-22 15:03:00|288.3|288.2|288.3|288.2|288.3|288.2|288.3|288.2|7628
1616425430000|2021-03-22 15:03:50|288.4|288.3|288.4|288.3|288.4|288.3|288.3|288.2|1617
1616425450000|2021-03-22 15:04:10|288.5||288.4||288.5||288.4||2886
1616425470000|2021-03-22 15:04:30|288.3|288.2|288.3|288.2|288.3|288.2|288.3|288.2|9611
1616425530000|2021-03-22 15:05:30|288.2|288.1|288.2|288.1|288.2|288.1|288.2|288.1|15056
1616425570000|2021-03-22 15:06:10|||||||||88
1616425580000|2021-03-22 15:06:20|||||||||1359
1616425590000|2021-03-22 15:06:30|288.3|288.2|288.3|288.1|288.3|288.2|288.2|288.1|5298
1616425600000|2021-03-22 15:06:40||288.2||288.2||288.2||288.2|0
1616425610000|2021-03-22 15:06:50|||||||||3086
1616425660000|2021-03-22 15:07:40|288.4|288.3|288.4|288.3|288.4|288.3|288.4|288.3|3556
1616425680000|2021-03-22 15:08:00|288.5|288.4|288.5|288.4|288.5|288.4|288.5|288.4|6590
1616425690000|2021-03-22 15:08:10|||||||||300
1616425710000|2021-03-22 15:08:30|||||||||100
1616425720000|2021-03-22 15:08:40|288.6|288.5|288.7|288.5|288.7|288.5|288.6|288.5|20203
1616425740000|2021-03-22 15:09:00||288.6||288.6||288.6||288.6|0
1616425750000|2021-03-22 15:09:10|288.8|288.7|288.8|288.7|288.8|288.7|288.8|288.6|35098
1616425770000|2021-03-22 15:09:30|288.9|288.6|288.9|288.8|288.9|288.8|288.9|288.6|106632
1616425780000|2021-03-22 15:09:40|288.8|288.7|288.7|288.6|288.8|288.7|288.7|288.6|2963
1616425790000|2021-03-22 15:09:50|288.8||288.7||288.8||288.7||0
1616425830000|2021-03-22 15:10:30|288.8|288.7|288.8|288.7|288.8|288.7|288.7|288.6|3211
1616425840000|2021-03-22 15:10:40|288.7|288.6|288.7|288.6|288.7|288.6|288.7|288.6|9707
1616425850000|2021-03-22 15:10:50|288.6|288.5|288.7|288.5|288.7|288.5|288.6|288.5|2331
1616425860000|2021-03-22 15:11:00||288.6||288.6||288.6||288.6|0
1616425920000|2021-03-22 15:12:00|288.6|288.5|288.7|288.5|288.7|288.6|288.6|288.5|11157
1616425930000|2021-03-22 15:12:10|288.6|288.6|288.6|288.5|288.7|288.6|288.6|288.5|14
1616425940000|2021-03-22 15:12:20|288.5|288.4|288.2|288.1|288.5|288.4|288.2|288.1|35282
1616425950000|2021-03-22 15:12:30|288.1|288|288.4|288.2|288.4|288.2|288.1|288|32811
1616425960000|2021-03-22 15:12:40|288.3||288.3||288.3||288.3||0
1616426010000|2021-03-22 15:13:30|288.2|288.1|288.2|288.1|288.3|288.2|288.2|288.1|18708
1616426040000|2021-03-22 15:14:00|288.1|288|288.2|288|288.2|288.1|288.1|288|15868
1616426050000|2021-03-22 15:14:10||288.1||288.1||288.1||288.1|0
1616426060000|2021-03-22 15:14:20|288.3|288.2|288.3|288.2|288.3|288.2|288.3|288.1|4512
1616426080000|2021-03-22 15:14:40|288.2|288.1|288.2|288.1|288.2|288.1|288.2|288.1|3800
1616426090000|2021-03-22 15:14:50|288.3||288.3||288.3||288.3||0
1616426100000|2021-03-22 15:15:00|288.2|288|288.2|288|288.2|288.1|288.1|288|13640
1616426110000|2021-03-22 15:15:10||288.1||288.1||288.1||288|2728
1616426120000|2021-03-22 15:15:20|288.3|288.2|288.3|288.2|288.3|288.2|288.3|288.1|2000
1616426150000|2021-03-22 15:15:50|288.4|288.3|288.5|288.4|288.5|288.4|288.4|288.3|5915
1616426160000|2021-03-22 15:16:00|288.6|288.5|288.6|288.5|288.6|288.5|288.6|288.5|1951
1616426170000|2021-03-22 15:16:10|288.7|288.6|288.7|288.5|288.7|288.6|288.6|288.5|7616
1616426180000|2021-03-22 15:16:20||288.6||288.6||288.6||288.6|0
1616426190000|2021-03-22 15:16:30|288.6|288.5|288.7|288.5|288.7|288.6|288.6|288.5|1750
1616426200000|2021-03-22 15:16:40||288.6||288.6||288.6||288.5|1750
1616426220000|2021-03-22 15:17:00|288.6|288.5|288.7|288.6|288.7|288.6|288.6|288.5|4549
1616426230000|2021-03-22 15:17:10|288.8|288.7|288.7|288.6|288.8|288.7|288.7|288.6|20103
1616426240000|2021-03-22 15:17:20|288.8||288.7||288.8||288.7||0
1616426250000|2021-03-22 15:17:30|288.8|288.7|288.8|288.7|288.8|288.7|288.8|288.6|1104
1616426270000|2021-03-22 15:17:50|288.9||288.8||288.9||288.8||15550
1616426320000|2021-03-22 15:18:40|288.9||288.8||288.9||288.8||14516
1616426350000|2021-03-22 15:19:10|288.9||288.8||288.9||288.8||2478
1616426380000|2021-03-22 15:19:40|288.9||288.9||288.9||288.9||1374
1616426390000|2021-03-22 15:19:50||288.8||288.8||288.8||288.8|0
1616426400000|2021-03-22 15:20:00|288.8|288.7|288.8|288.7|288.9|288.7|288.8|288.7|15681
1616426410000|2021-03-22 15:20:10|288.7|288.6|288.8|288.7|288.8|288.7|288.7|288.5|13455
1616426420000|2021-03-22 15:20:20|288.7|288.6|288.8|288.7|288.8|288.7|288.7|288.6|369
1616426470000|2021-03-22 15:21:10|288.9|288.8|288.9|288.7|288.9|288.8|288.9|288.7|20125
1616426480000|2021-03-22 15:21:20||288.8||288.8||288.8||288.8|0
1616426510000|2021-03-22 15:21:50|289|288.9|289|288.9|289|288.9|289|288.9|33036
1616426520000|2021-03-22 15:22:00|289.1|289|289.1|288.9|289.1|289|289|288.9|40362
1616426530000|2021-03-22 15:22:10|289|289|289.1|289|289.1|289|289|288.9|3987
1616426540000|2021-03-22 15:22:20|||||||||36
1616426580000|2021-03-22 15:23:00|289.2|289.1|289.2|289|289.2|289.1|289.1|289|25136
1616426620000|2021-03-22 15:23:40|289.1||289.1||289.1||289.1||0
1616426640000|2021-03-22 15:24:00|289|288.9|289|288.9|289|288.9|289|288.9|10191
1616426650000|2021-03-22 15:24:10|288.9|288.8|288.8|288.7|289|288.8|288.8|288.7|7123
1616426670000|2021-03-22 15:24:30|288.9|288.8|288.8|288.7|288.9|288.8|288.8|288.7|3811
1616426680000|2021-03-22 15:24:40|288.7|288.6|288.8|288.6|288.8|288.6|288.7|288.6|5328
1616426690000|2021-03-22 15:24:50||288.7||288.7||288.7||288.7|0
1616426700000|2021-03-22 15:25:00|288.9|288.8|288.9|288.8|288.9|288.8|288.9|288.8|2663
1616426710000|2021-03-22 15:25:10||288.7||288.8||288.8||288.7|350
1616426730000|2021-03-22 15:25:30|||||||||250
1616426750000|2021-03-22 15:25:50|||||||||150
1616426760000|2021-03-22 15:26:00|288.8|288.7|288.8|288.7|288.8|288.7|288.8|288.7|6313
1616426810000|2021-03-22 15:26:50||288.6||288.7||288.7||288.6|11484
1616426840000|2021-03-22 15:27:20|288.7|288.6|288.8|288.7|288.8|288.7|288.7|288.6|5452
1616426860000|2021-03-22 15:27:40|||||||||100
1616426870000|2021-03-22 15:27:50|||||||||1793
1616426940000|2021-03-22 15:29:00|||||||||8069
1616426970000|2021-03-22 15:29:30|||||||||1602
1616427010000|2021-03-22 15:30:10|288.9|288.8|288.9|288.8|288.9|288.8|288.9|288.8|12439
1616427050000|2021-03-22 15:30:50|288.8|288.7|288.9|288.8|288.9|288.8|288.8|288.7|7138
1616427110000|2021-03-22 15:31:50|288.8|288.7|288.9|288.7|288.9|288.7|288.8|288.7|10751
1616427120000|2021-03-22 15:32:00|289|288.8|289|288.9|289|288.9|289|288.8|20305
1616427150000|2021-03-22 15:32:30|||||||||2786
1616427170000|2021-03-22 15:32:50|289.1|289|289.1|289|289.1|289|289.1|289|4284
1616427190000|2021-03-22 15:33:10|||||||||3692
1616427220000|2021-03-22 15:33:40|||||||||1494
1616427240000|2021-03-22 15:34:00|289.2|288.9|289.2|289.1|289.2|289.1|289.2|288.9|23544
1616427280000|2021-03-22 15:34:40|289.3|289.2|289.5|289.4|289.6|289.5|289.3|289.1|119275
1616427290000|2021-03-22 15:34:50|289.4|289.3|289.4|289.3|289.4|289.3|289.4|289.3|22717
1616427300000|2021-03-22 15:35:00|289.3|289.2|289.3|289.2|289.3|289.2|289.3|289.2|6200
1616427310000|2021-03-22 15:35:10|289.2|289.1|289.3|289.1|289.3|289.2|289.2|289.1|10418
1616427320000|2021-03-22 15:35:20|289.2||289.2||289.3||289.2||0
1616427330000|2021-03-22 15:35:30|289.3||289.2||289.3||289.2||0
1616427340000|2021-03-22 15:35:40|289.1|289|289|288.9|289.2|289|289|288.9|15824
1616427350000|2021-03-22 15:35:50|289.1|289|289.2|289.1|289.2|289.1|289|288.9|15071
1616427400000|2021-03-22 15:36:40|289.3|289.2|289.4|289.3|289.4|289.3|289.3|289.2|15317
1616427410000|2021-03-22 15:36:50|289.3|289.2|289.3|289.2|289.3|289.2|289.3|289.2|8815
1616427420000|2021-03-22 15:37:00|289.4|289.1|289.6|289.4|289.6|289.4|289.4|289.1|75144
1616427430000|2021-03-22 15:37:10|289.7|289.5|289.7|289.5|289.7|289.6|289.7|289.5|10099
1616427440000|2021-03-22 15:37:20|289.8|289.6|289.8|289.7|289.8|289.7|289.7|289.6|26365
1616427450000|2021-03-22 15:37:30|||||||||100
1616427460000|2021-03-22 15:37:40|289.9||289.8||289.9||289.8||8119
1616427480000|2021-03-22 15:38:00|289.9|289.8|290|289.8|290|289.8|289.9|289.7|21506
1616427490000|2021-03-22 15:38:10|290.1|289.9|290|289.8|290.2|290.1|289.9|289.8|117305
1616427500000|2021-03-22 15:38:20|290.1||290||290.1||290||0
1616427510000|2021-03-22 15:38:30|290.1|289.9|290.1|289.9|290.1|289.9|290.1|289.9|0
1616427520000|2021-03-22 15:38:40|290||290.1||290.1||290||1335
1616427530000|2021-03-22 15:38:50|290.2|290|290.2|290.1|290.2|290.1|290.1|290|9858
1616427540000|2021-03-22 15:39:00|290.1|290|290.2|290|290.2|290.1|290.1|290|16209
1616427550000|2021-03-22 15:39:10|290.3|290.1|290.2|290.1|290.3|290.1|290.2|290.1|11652
1616427560000|2021-03-22 15:39:20|290.3|290.2|290.3|290.1|290.3|290.2|290.2|290.1|5749
1616427570000|2021-03-22 15:39:30|290.2|290.2|290.3|290.1|290.3|290.2|290.2|290.1|3979
1616427580000|2021-03-22 15:39:40|290.2|290|290.2|290|290.3|290.1|290.1|290|20562
1616427590000|2021-03-22 15:39:50|290.1|290.1|290.2|290|290.2|290.1|290.1|290|24276
1616427600000|2021-03-22 15:40:00|290.1|289.9|290|289.9|290.1|289.9|290|289.9|5780
1616427610000|2021-03-22 15:40:10|290.1|290|290.1|290|290.1|290|290|289.9|8383
1616427620000|2021-03-22 15:40:20|290.2|290.1|290.3|290.2|290.3|290.2|290.1|290|24882
1616427630000|2021-03-22 15:40:30|290.2|290.1|290.3|290.2|290.4|290.2|290.2|290.1|17954
1616427650000|2021-03-22 15:40:50|290.4|290.3|290.4|290.2|290.4|290.3|290.3|290.2|19691
1616427670000|2021-03-22 15:41:10|290.5|290.3|290.6|290.4|290.6|290.5|290.4|290.3|78461
1616427680000|2021-03-22 15:41:20|290.5|290.5|290.6|290.5|290.6|290.5|290.5|290.5|2100
1616427700000|2021-03-22 15:41:40|290.5|290.4|290.5|290.4|290.6|290.4|290.5|290.4|5310
1616427710000|2021-03-22 15:41:50|290.6|290.5|290.5|290.4|290.6|290.5|290.5|290.4|10900
1616427720000|2021-03-22 15:42:00|290.6|290.5|290.4|290.3|290.7|290.5|290.4|290.2|40632
1616427730000|2021-03-22 15:42:10||290.2||290.2||290.3||290.2|1320
1616427740000|2021-03-22 15:42:20|290.3||290.3||290.3||290.3||0
1616427750000|2021-03-22 15:42:30|290.2|290.1|290|289.8|290.2|290.1|290|289.8|1814
1616427760000|2021-03-22 15:42:40|289.9|289.7|289.9|289.7|289.9|289.7|289.9|289.7|0
1616427770000|2021-03-22 15:42:50||289.8||289.8||289.8||289.8|2
1616427780000|2021-03-22 15:43:00|290|289.9|290|289.9|290.1|290|290|289.8|11642
1616427800000|2021-03-22 15:43:20|||||||||1
1616427830000|2021-03-22 15:43:50|289.9|289.8|290.1|289.9|290.1|289.9|289.9|289.8|11400
1616427840000|2021-03-22 15:44:00|290.2|290|290.2|290.1|290.2|290.1|290.1|289.9|18534
1616427850000|2021-03-22 15:44:10|290.1|289.9|290.1|289.9|290.1|289.9|290.1|289.9|18500
1616427860000|2021-03-22 15:44:20|290.2|290|290.1|290|290.2|290.1|290.1|290|2230
1616427870000|2021-03-22 15:44:30|290.2|290.1|290.2|290|290.2|290.1|290.1|290|3518
1616427880000|2021-03-22 15:44:40||290.1||290||290.1||290|1750
1616427900000|2021-03-22 15:45:00|290.3|290.1|290.3|290.1|290.3|290.2|290.2|290.1|20738
1616427910000|2021-03-22 15:45:10|290.2|290|290.2|290.1|290.2|290.1|290.1|290|18603
1616427920000|2021-03-22 15:45:20|290.1|290|290.1|290|290.1|290|290.1|289.9|4908
1616427930000|2021-03-22 15:45:30|290.2|290.1|290.2|290|290.2|290.1|290.1|290|6847
1616427950000|2021-03-22 15:45:50|290.1|289.9|290.1|289.9|290.1|289.9|290|289.9|6248
1616427960000|2021-03-22 15:46:00|290|289.8|289.9|289.8|290|289.8|289.9|289.8|6
1616427970000|2021-03-22 15:46:10|289.8|289.7|289.8|289.7|289.8|289.7|289.8|289.6|3841
1616428010000|2021-03-22 15:46:50|||||||||353
1616428030000|2021-03-22 15:47:10|289.7|289.6|289.8|289.6|289.8|289.7|289.7|289.6|11080
1616428040000|2021-03-22 15:47:20||289.7||289.7||289.7||289.7|0
1616428060000|2021-03-22 15:47:40|289.9|289.8|289.9|289.8|289.9|289.8|289.9|289.8|2442
1616428110000|2021-03-22 15:48:30|290|289.9|290|289.9|290|289.9|290|289.9|6955
1616428130000|2021-03-22 15:48:50|290.1|290|290.1|290|290.1|290|290.1|289.9|10641
1616428140000|2021-03-22 15:49:00|290.2||290.2||290.2||290.2||7372
1616428150000|2021-03-22 15:49:10|290.1||290.1||290.1||290.1||2303
1616428160000|2021-03-22 15:49:20|290|289.9|290|289.9|290|289.9|290|289.9|12213
1616428170000|2021-03-22 15:49:30||289.8||289.9||289.9||289.8|11039
1616428190000|2021-03-22 15:49:50|289.9|289.8|289.9|289.8|289.9|289.8|289.9|289.8|2254
1616428310000|2021-03-22 15:51:50|289.8|289.7|289.8|289.7|289.8|289.7|289.8|289.7|14048
1616428390000|2021-03-22 15:53:10|289.7|289.6|289.7|289.6|289.7|289.6|289.7|289.6|19020
1616428400000|2021-03-22 15:53:20|||||||||1558
1616428460000|2021-03-22 15:54:20|289.8|289.7|289.8|289.6|289.8|289.7|289.7|289.6|22218
1616428470000|2021-03-22 15:54:30||289.7||289.7||289.7||289.6|0
1616428480000|2021-03-22 15:54:40|||||||||9750
1616428500000|2021-03-22 15:55:00|289.7|289.6|289.7|289.6|289.7|289.6|289.7|289.6|3495
1616428510000|2021-03-22 15:55:10|289.6|289.5|289.6|289.5|289.7|289.5|289.6|289.4|6475
1616428520000|2021-03-22 15:55:20||289.4||289.5||289.5||289.4|1000
1616428580000|2021-03-22 15:56:20|||||||||20
1616428600000|2021-03-22 15:56:40|289.5|289.4|289.4|289.3|289.5|289.4|289.4|289.3|12129
1616428620000|2021-03-22 15:57:00|289.3|289.2|289.6|289.5|289.6|289.5|289.3|289.2|45554
1616428640000|2021-03-22 15:57:20|289.5|289.4|289.5|289.4|289.5|289.4|289.5|289.4|3698
1616428650000|2021-03-22 15:57:30|289.4|289.3|289.4|289.3|289.5|289.3|289.4|289.3|4251
1616428670000|2021-03-22 15:57:50|||||||||1
1616428720000|2021-03-22 15:58:40|289.5|289.4|289.4|289.3|289.5|289.4|289.4|289.3|10338
1616428740000|2021-03-22 15:59:00|289.3|289.2|289.4|289.3|289.4|289.3|289.3|289.2|7000
1616428750000|2021-03-22 15:59:10|||||||||13746
1616428800000|2021-03-22 16:00:00||289.2||289.3||289.3||289.2|8214
1616428830000|2021-03-22 16:00:30|289.5|289.4|289.4|289.3|289.5|289.4|289.4|289.3|9906
1616428840000|2021-03-22 16:00:40|||||||||4573
1616428880000|2021-03-22 16:01:20|||||||||306
1616428890000|2021-03-22 16:01:30|289.5|289.4|289.6|289.5|289.6|289.5|289.4|289.3|22443
1616428900000|2021-03-22 16:01:40|289.5|289.4|289.5|289.4|289.6|289.5|289.4|289.3|71546
1616428910000|2021-03-22 16:01:50|289.6|289.5|289.7|289.6|289.7|289.6|289.5|289.5|39029
1616428920000|2021-03-22 16:02:00|289.6|289.5|289.6|289.5|289.6|289.5|289.6|289.5|1870
1616428940000|2021-03-22 16:02:20|289.7|289.6|289.7|289.6|289.7|289.6|289.6|289.5|7207
1616428980000|2021-03-22 16:03:00|289.8|289.7|289.8|289.7|289.9|289.8|289.8|289.7|46521
1616429010000|2021-03-22 16:03:30|289.7|289.6|289.8|289.7|289.8|289.7|289.7|289.6|17526
1616429030000|2021-03-22 16:03:50|289.9|289.8|289.9|289.8|289.9|289.8|289.9|289.8|165
1616429040000|2021-03-22 16:04:00|289.8|289.7|289.9|289.7|289.9|289.8|289.8|289.7|10978
1616429080000|2021-03-22 16:04:40||289.8||289.8||289.8||289.8|100
1616429100000|2021-03-22 16:05:00|289.8|289.7|289.9|289.8|289.9|289.8|289.8|289.7|18894
1616429130000|2021-03-22 16:05:30|290|289.7|290|289.9|290|289.9|290|289.7|14129
1616429150000|2021-03-22 16:05:50|289.9|289.8|290|289.9|290|289.9|289.9|289.8|7603
1616429180000|2021-03-22 16:06:20|289.9|289.8|290|289.8|290|289.9|289.9|289.8|5483
1616429190000|2021-03-22 16:06:30|289.9|289.9|290|289.8|290|289.9|289.9|289.8|2844
1616429200000|2021-03-22 16:06:40||289.9||289.9||289.9||289.9|1732
1616429240000|2021-03-22 16:07:20|||||||||100
1616429290000|2021-03-22 16:08:10|289.9|289.8|289.9|289.8|289.9|289.9|289.9|289.8|12563
1616429300000|2021-03-22 16:08:20|290|289.9|290|289.8|290|289.9|290|289.8|3123
1616429310000|2021-03-22 16:08:30||289.9||289.9||289.9||289.9|122
1616429370000|2021-03-22 16:09:30|290.1|290|290.1|290|290.1|290|290.1|290|24275
1616429410000|2021-03-22 16:10:10|290|289.9|290.1|290|290.1|290|290|289.9|25007
1616429420000|2021-03-22 16:10:20|290.2||290.1||290.2||290.1||21317
1616429470000|2021-03-22 16:11:10|290.2|290.1|290.2|290.1|290.3|290.1|290.2|290.1|40000
1616429480000|2021-03-22 16:11:20|290.3|290.2|290.3|290.2|290.4|290.3|290.2|290.1|84194
1616429490000|2021-03-22 16:11:30|||||||||2629
1616429500000|2021-03-22 16:11:40|290.4|290.3|290.4|290.3|290.4|290.3|290.4|290.2|19630
1616429520000|2021-03-22 16:12:00|290.3|290.2|290.3|290.2|290.3|290.2|290.3|290.2|10295
1616429540000|2021-03-22 16:12:20|290.4||290.3||290.4||290.3||0
1616429550000|2021-03-22 16:12:30|290.4|290.3|290.4|290.3|290.5|290.3|290.3|290.2|31805
1616429560000|2021-03-22 16:12:40|290.5|290.4|290.5|290.4|290.6|290.5|290.5|290.4|26353
1616429570000|2021-03-22 16:12:50|290.4|290.3|290.4|290.3|290.4|290.3|290.4|290.3|4424
1616429590000|2021-03-22 16:13:10|290.3|290.2|290.3|290.2|290.3|290.2|290.3|290.2|9902
1616429600000|2021-03-22 16:13:20|290.2|290.1|290.3|290.2|290.4|290.2|290.2|290.1|31810
1616429620000|2021-03-22 16:13:40|290.4|290.3|290.3|290.2|290.4|290.3|290.3|290.2|8430
1616429640000|2021-03-22 16:14:00|||||||||29
1616429660000|2021-03-22 16:14:20|290.4|290.3|290.4|290.2|290.4|290.3|290.4|290.2|676
1616429680000|2021-03-22 16:14:40|290.5|290.3|290.6|290.4|290.6|290.4|290.5|290.3|7779
1616429700000|2021-03-22 16:15:00|290.6|290.3|290.6|290.3|290.7|290.4|290.6|290.3|0
1616429710000|2021-03-22 16:15:10|290.7|290.4|290.6|290.4|290.7|290.5|290.6|290.4|0
1616429720000|2021-03-22 16:15:20|290.7|290.5|290.6|290.4|290.7|290.5|290.6|290.4|0
1616429730000|2021-03-22 16:15:30|290.7|290.5|290.5|290.3|290.7|290.5|290.5|290.3|1337
1616429740000|2021-03-22 16:15:40|290.6|290.4|290.5|290.3|290.6|290.4|290.5|290.3|0
1616429750000|2021-03-22 16:15:50|290.6|290.4|290.6|290.3|290.6|290.4|290.5|290.2|1000
1616429760000|2021-03-22 16:16:00|290.5|290.2|290.5|290.3|290.6|290.4|290.5|290.2|3516
1616429770000|2021-03-22 16:16:10|290.6|290.4|290.7|290.4|290.7|290.4|290.5|290.4|2697
1616429780000|2021-03-22 16:16:20|290.6|290.3|290.7|290.4|290.7|290.4|290.6|290.3|986
1616429790000|2021-03-22 16:16:30|290.6|290.3|290.6|290.4|290.7|290.4|290.6|290.3|0
1616429800000|2021-03-22 16:16:40|290.5|290.3|290.5|290.3|290.6|290.4|290.5|290.3|0
1616429810000|2021-03-22 16:16:50|290.6|290.4|290.5|290.3|290.6|290.4|290.5|290.3|0
1616429820000|2021-03-22 16:17:00|290.6|290.4|290.5|290.3|290.6|290.4|290.5|290.3|0
1616429830000|2021-03-22 16:17:10|290.6|290.4|290.6|290.4|290.6|290.4|290.5|290.3|1851
1616429840000|2021-03-22 16:17:20|290.5|290.3|290.5|290.3|290.6|290.4|290.5|290.3|0
1616429850000|2021-03-22 16:17:30|290.6|290.4|290.6|290.4|290.6|290.4|290.6|290.4|0
1616429860000|2021-03-22 16:17:40|290.5|290.3|290.6|290.4|290.6|290.4|290.5|290.3|0
1616429870000|2021-03-22 16:17:50|290.5|290.3|290.6|290.4|290.6|290.4|290.5|290.3|0
1616429880000|2021-03-22 16:18:00|290.5|290.3|290.5|290.3|290.6|290.4|290.5|290.3|0
1616429890000|2021-03-22 16:18:10|290.6|290.4|290.5|290.3|290.6|290.4|290.5|290.3|0
1616429910000|2021-03-22 16:18:30|290.7|290.5|290.7|290.5|290.7|290.5|290.6|290.4|0
1616429920000|2021-03-22 16:18:40|290.6|290.4|290.6|290.4|290.7|290.5|290.6|290.4|0
1616429930000|2021-03-22 16:18:50|290.7|290.5|290.6|290.4|290.7|290.5|290.6|290.4|0
1616429940000|2021-03-22 16:19:00|290.5|290.3|290.5|290.3|290.6|290.4|290.4|290.2|3710
1616429950000|2021-03-22 16:19:10|290.6|290.4|290.6|290.4|290.6|290.4|290.5|290.3|0
1616429960000|2021-03-22 16:19:20|290.5|290.3|290.5|290.3|290.5|290.3|290.5|290.3|0
1616429970000|2021-03-22 16:19:30|290.6|290.4|290.6|290.4|290.6|290.4|290.6|290.4|0
1616429980000|2021-03-22 16:19:40|290.5|290.3|290.6|290.4|290.6|290.4|290.5|290.3|0
1616429990000|2021-03-22 16:19:50|290.5|290.3|290.6|290.4|290.6|290.4|290.5|290.3|0
1616430000000|2021-03-22 16:20:00|290.5|290.3|290.6|290.4|290.6|290.4|290.5|290.3|0
1616430010000|2021-03-22 16:20:10|290.5|290.3|290.6|290.4|290.6|290.4|290.5|290.3|0
1616430020000|2021-03-22 16:20:20|290.5|290.3|290.5|290.3|290.6|290.4|290.5|290.3|0
1616430030000|2021-03-22 16:20:30|290.6|290.4|290.5|290.3|290.6|290.4|290.5|290.3|0
1616430040000|2021-03-22 16:20:40|290.6|290.4|290.6|290.4|290.6|290.4|290.5|290.3|1401
1616430050000|2021-03-22 16:20:50|290.5|290.3|290.5|290.3|290.5|290.3|290.5|290.3|0
1616430060000|2021-03-22 16:21:00|290.6|290.4|290.6|290.4|290.6|290.4|290.5|290.3|0
1616430070000|2021-03-22 16:21:10|290.5|290.3|290.6|290.4|290.6|290.4|290.5|290.3|0
1616430080000|2021-03-22 16:21:20|290.5|290.3|290.6|290.4|290.6|290.4|290.5|290.3|0
1616430090000|2021-03-22 16:21:30|290.5|290.3|290.6|290.4|290.6|290.4|290.5|290.3|0
1616430100000|2021-03-22 16:21:40|290.5|290.3|290.5|290.3|290.6|290.4|290.5|290.3|0
1616430110000|2021-03-22 16:21:50|290.6|290.4|290.6|290.4|290.6|290.4|290.6|290.4|300
1616430120000|2021-03-22 16:22:00|290.5|290.3|290.5|290.3|290.6|290.4|290.5|290.3|0
1616430130000|2021-03-22 16:22:10|290.6|290.4|290.6|290.4|290.6|290.4|290.6|290.4|0
1616430140000|2021-03-22 16:22:20|290.5|290.3|290.5|290.3|290.6|290.4|290.5|290.3|2269
1616430150000|2021-03-22 16:22:30|290.6|290.4|290.6|290.4|290.6|290.4|290.6|290.4|0
1616430160000|2021-03-22 16:22:40|290.5|290.3|290.6|290.4|290.6|290.4|290.5|290.3|0
1616430180000|2021-03-22 16:23:00|290.5|290.3|290.5|290.3|290.6|290.3|290.5|290.2|0
1616430190000|2021-03-22 16:23:10|290.6|290.2|290.6|290.4|290.6|290.4|290.6|290.2|0
1616430200000|2021-03-22 16:23:20|290.5|290.3|290.6|290.4|290.6|290.4|290.5|290.3|0
1616430210000|2021-03-22 16:23:30|290.5|290.3|290.6|290.4|290.6|290.4|290.5|290.3|0
1616430220000|2021-03-22 16:23:40|290.5|290.3|290.6|290.4|290.6|290.4|290.5|290.3|0
1616430230000|2021-03-22 16:23:50|290.5|290.3|290.6|290.4|290.6|290.4|290.5|290.3|0
1616430240000|2021-03-22 16:24:00|290.5|290.3|290.6|290.4|290.6|290.4|290.5|290.3|0
1616430250000|2021-03-22 16:24:10|290.5|290.3|290.6|290.4|290.6|290.4|290.5|290.3|0
1616430260000|2021-03-22 16:24:20|290.5|290.3|290.5|290.3|290.5|290.3|290.5|290.3|0
1616430270000|2021-03-22 16:24:30|290.6|290.4|290.5|290.3|290.6|290.4|290.5|290.3|1430
1616430280000|2021-03-22 16:24:40|290.6|290.4|290.5|290.3|290.6|290.4|290.5|290.3|0
1616430290000|2021-03-22 16:24:50|290.6|290.4|290.5|290.3|290.6|290.4|290.5|290.3|1
1616430300000|2021-03-22 16:25:00|290.6|290.4|290.6|290.4|290.6|290.4|290.5|290.3|0
1616430310000|2021-03-22 16:25:10|290.5|290.3|290.5|290.3|290.6|290.4|290.5|290.3|891
1616430320000|2021-03-22 16:25:20|290.6|290.4|290.5|290.3|290.6|290.4|290.5|290.3|0
1616430330000|2021-03-22 16:25:30|290.6|290.4|290.7|290.5|290.7|290.5|290.5|290.3|139
1616430340000|2021-03-22 16:25:40|290.8|290.6|290.7|290.5|290.8|290.6|290.6|290.4|0
1616430350000|2021-03-22 16:25:50|290.8|290.6|290.8|290.6|290.8|290.6|290.7|290.5|0
1616430360000|2021-03-22 16:26:00|290.7|290.5|290.7|290.5|290.8|290.6|290.7|290.5|0
1616430370000|2021-03-22 16:26:10|290.8|290.6|290.7|290.5|290.8|290.6|290.6|290.4|2439
1616430380000|2021-03-22 16:26:20|290.6|290.4|290.6|290.4|290.7|290.5|290.6|290.4|1083
1616430390000|2021-03-22 16:26:30|290.7|290.5|290.6|290.4|290.7|290.5|290.6|290.4|0
1616430400000|2021-03-22 16:26:40|290.7|290.5|290.8|290.6|290.9|290.7|290.6|290.4|1271
1616430410000|2021-03-22 16:26:50|290.9|290.7|290.8|290.6|290.9|290.7|290.8|290.6|1693
1616430420000|2021-03-22 16:27:00|290.9|290.7|290.9|290.6|290.9|290.7|290.8|290.5|3901
1616430430000|2021-03-22 16:27:10|290.8|290.7|290.9|290.7|291|290.8|290.8|290.6|1940
1616430440000|2021-03-22 16:27:20|291|290.8|290.9|290.7|291|290.8|290.9|290.7|12334
1616430450000|2021-03-22 16:27:30|291|290.8|290.9|290.7|291|290.8|290.9|290.7|0
1616430460000|2021-03-22 16:27:40|291|290.8|290.8|290.6|291|290.8|290.8|290.6|266
1616430480000|2021-03-22 16:28:00|290.9|290.7|290.8|290.6|290.9|290.7|290.8|290.6|4000
1616430490000|2021-03-22 16:28:10|290.9|290.7|290.9|290.7|290.9|290.7|290.8|290.6|36
1616430500000|2021-03-22 16:28:20|290.8|290.6|290.9|290.7|290.9|290.7|290.8|290.6|0
1616430510000|2021-03-22 16:28:30|290.8|290.6|290.9|290.7|290.9|290.7|290.8|290.6|0
1616430520000|2021-03-22 16:28:40|290.8|290.6|290.9|290.7|290.9|290.7|290.8|290.6|0
1616430530000|2021-03-22 16:28:50|290.8|290.6|290.9|290.7|290.9|290.7|290.8|290.6|0
1616430540000|2021-03-22 16:29:00|290.8|290.6|290.9|290.7|290.9|290.7|290.8|290.6|0
1616430550000|2021-03-22 16:29:10|290.8|290.6|290.7|290.5|290.8|290.6|290.7|290.4|999
1616430560000|2021-03-22 16:29:20|290.8|290.6|290.7|290.4|290.8|290.6|290.7|290.4|0
1616430570000|2021-03-22 16:29:30|290.6|290.5|290.7|290.5|290.7|290.5|290.6|290.4|26
1616430580000|2021-03-22 16:29:40|290.6|290.4|290.6|290.4|290.7|290.5|290.6|290.4|710
1616430590000|2021-03-22 16:29:50|290.7|290.5|290.6|290.4|290.7|290.5|290.6|290.4|437
1616486420000|2021-03-23 08:00:20|282.9|282|278.8|278.1|283|282.1|278.7|278|1709106
1616486430000|2021-03-23 08:00:30|278.9|278.4|279.6|279|280.8|279.9|278.8|278.4|145831
1616486440000|2021-03-23 08:00:40|279.5|278.9|278.9|278.3|279.5|279|278.8|278.3|53914
1616486450000|2021-03-23 08:00:50|279|278.4|274.9|273.4|279.1|278.5|273.5|273|372246
1616486460000|2021-03-23 08:01:00|274.8|273.5|273.9|273|276.5|275.2|268.1|268|739792
1616486470000|2021-03-23 08:01:10|273.8|272|270.2|268.7|273.8|273.3|269.9|268.6|221211
1616486480000|2021-03-23 08:01:20|270.1|268.8|270.8|270|273|271.4|269.6|268.7|172765
1616486490000|2021-03-23 08:01:30|270.7|270.1|270.1|269.4|270.9|270.5|269.6|269|212053
1616486500000|2021-03-23 08:01:40|270|269|267.7|260|270.3|269.1|267.7|260|375626
1616487360000|2021-03-23 08:16:00|275|274|276.3|274.3|281.9|280|275|273.8|3611205
1616487370000|2021-03-23 08:16:10|275.7|274.4|277|276.3|277.5|276.8|274.8|274.3|141620
1616487380000|2021-03-23 08:16:20|277.3|276.4|275.8|275.1|277.6|277|275.3|274.9|188193
1616487390000|2021-03-23 08:16:30|275.7|275|275.5|275|275.8|275.2|275.2|274.3|129604
1616487400000|2021-03-23 08:16:40|275.6|275.1|276.9|276.4|277|276.5|275.6|275|121297
1616487410000|2021-03-23 08:16:50|277|276.5|277.2|276.6|277.2|276.9|276.9|276|18600
1616487420000|2021-03-23 08:17:00|277.1|277|280|279.5|280|279.5|277.1|276.6|410661
1616487430000|2021-03-23 08:17:10|280.3|279.6|281.1|280.2|281.1|280.2|279.4|279|169809
1616487780000|2021-03-23 08:23:00|280.8|280.8|280.8|280.8|280.8|280.8|280.8|280.8|0
1616488080000|2021-03-23 08:28:00|281.6|281.2|281.9|281.5|283.2|282.5|281.6|280.9|319847
1616488090000|2021-03-23 08:28:10|282.2|281.4|282.2|282.1|282.8|282.2|282|281.4|34526
1616488100000|2021-03-23 08:28:20|282.1|282|282.1|281.6|282.8|282.2|281.7|281.3|204237
1616488110000|2021-03-23 08:28:30|282|281.5|281.6|281.1|282|281.5|281|280.6|40797
1616488120000|2021-03-23 08:28:40|281.8|281.2|281.6|281.1|281.8|281.4|281.4|281.1|37166
1616488130000|2021-03-23 08:28:50|281.8|281.2|281.7|281.6|282|281.6|280.9|280.6|74845
1616488140000|2021-03-23 08:29:00|281.6|281.4|281.6|281|282.4|281.7|281|280.9|102310
1616488150000|2021-03-23 08:29:10|281.5|280.9|283|282.5|283|282.5|281.4|280.9|156829
1616488160000|2021-03-23 08:29:20|282.9|282.4|284.8|284|284.8|284|282.4|282.1|411419
1616488170000|2021-03-23 08:29:30|284.9|284.1|285.6|284.9|285.6|284.9|284.7|284|130765
1616488180000|2021-03-23 08:29:40|285.8|285|286.7|286|286.8|286.3|285.7|285|69009
1616488190000|2021-03-23 08:29:50|286.6|285.9|286.8|286.2|286.9|286.3|286|285.7|54072
1616488200000|2021-03-23 08:30:00|286.7|286.1|285.3|284.9|286.9|286.2|285.3|284.8|87979
1616488210000|2021-03-23 08:30:10|285.2|285|285.2|284.8|285.3|285|285.1|284.7|29808
1616488220000|2021-03-23 08:30:20|285.1|284.7|284.6|284.1|285.1|284.7|284.2|283.7|61836
1616488230000|2021-03-23 08:30:30|284.7|284.2|284.5|284.1|285|284.4|284.5|284.1|34600
1616488240000|2021-03-23 08:30:40|284.4|284|283.5|283.1|284.4|284|283.5|283.1|77567
1616488250000|2021-03-23 08:30:50|283.4|283|282.7|282.4|283.6|283.2|282.7|282.3|62117
1616488260000|2021-03-23 08:31:00|282.9|282.5|282.4|282|283|282.7|282.4|282|69917
1616488270000|2021-03-23 08:31:10|282.5|282.1|282.5|282|283.1|282.4|282.5|282|11852
1616488280000|2021-03-23 08:31:20|282.3|282.3|282.7|282.4|282.7|282.4|282.2|282|16478
1616488290000|2021-03-23 08:31:30|283|282.5|282.4|282|283|282.5|282.4|282|16599
1616488300000|2021-03-23 08:31:40|282.5|282.1|282.9|282.4|283|282.4|282.3|282|28612
1616488310000|2021-03-23 08:31:50|282.8|282.3|282.3|282|282.9|282.3|282.1|281.9|166726
1616488320000|2021-03-23 08:32:00|282.4|281.9|283.7|283|283.7|283|282.3|281.9|66775
1616488330000|2021-03-23 08:32:10|283.8|283.1|283.7|283.1|283.8|283.3|283.7|283.1|0
1616488340000|2021-03-23 08:32:20|283.4|283|282.5|282|283.4|283.2|282.5|282|51670
1616488350000|2021-03-23 08:32:30|282.6|282.1|282.3|281.9|282.8|282.4|282.1|281.9|49071
1616488360000|2021-03-23 08:32:40|282.2|281.7|281.5|281.3|282.3|282|281.5|281.3|38209
1616488370000|2021-03-23 08:32:50|281.6|281.4|281.6|281.3|281.7|281.4|281.6|281.3|7732
1616488380000|2021-03-23 08:33:00|281.5|281.1|280.7|280.3|281.5|281.2|280.2|280.1|154708
1616488390000|2021-03-23 08:33:10|280.6|280.4|280.6|280.3|280.7|280.4|280.6|280.3|7816
1616488400000|2021-03-23 08:33:20|280.5|280.2|278.6|278.2|280.5|280.2|278.6|278.2|196882
1616488410000|2021-03-23 08:33:30|278.7|278.3|279.2|278.8|279.4|278.9|278.7|278.3|68204
1616488420000|2021-03-23 08:33:40|279.3|278.9|279.3|279|279.7|279.2|279.1|278.5|70404
1616488430000|2021-03-23 08:33:50|279.4|279.1|278.8|278.4|279.6|279.5|278.8|278.3|87962
1616488440000|2021-03-23 08:34:00|278.9|278.5|278.3|277.8|279|278.8|277.8|277.5|87020
1616488450000|2021-03-23 08:34:10|278.2|278|278|277.5|278.4|278|277.7|277.4|40528
1616488460000|2021-03-23 08:34:20|277.9|277.4|277.4|277|278.3|277.8|277.4|277|19165
1616488470000|2021-03-23 08:34:30|277.3|276.9|277.7|277.3|277.8|277.3|277.1|276.7|32423
1616488480000|2021-03-23 08:34:40|278|277.4|278.3|277.8|278.6|278.2|277.9|277.4|45165
1616488490000|2021-03-23 08:34:50|278.5|277.9|278.1|277.6|278.8|278.3|278.1|277.6|15248
1616488500000|2021-03-23 08:35:00|278.3|277.7|278.3|277.8|278.6|278.1|278.3|277.7|18941
1616488510000|2021-03-23 08:35:10|278.2|277.9|278.4|278.1|278.4|278.1|277.8|277.3|67347
1616488520000|2021-03-23 08:35:20|278.5|278.2|278.2|277.9|278.6|278.3|278.2|277.8|21255
1616488530000|2021-03-23 08:35:30|278.4|278|278.4|277.9|278.5|278|278.2|277.9|37396
1616488540000|2021-03-23 08:35:40|278.3|277.8|277.4|277.2|278.3|277.8|277.4|277.1|52087
1616488550000|2021-03-23 08:35:50|277.5|277|277.4|277.3|277.5|277.3|277.4|277|43436
1616488560000|2021-03-23 08:36:00|277.5|277.2|277.6|277.3|277.8|277.5|277.3|277|39542
1616488570000|2021-03-23 08:36:10|277.5|277.2|277.9|277.7|278|277.9|277.4|277|83253
1616488580000|2021-03-23 08:36:20|278|277.8|277.5|277.1|278.4|278|277|276.7|183964
1616488590000|2021-03-23 08:36:30|277.7|277.2|277.8|277.5|277.8|277.5|277.6|277.1|42708
1616488600000|2021-03-23 08:36:40|277.7|277.4|277.7|277.5|278|277.7|277.7|277.3|55549
1616488610000|2021-03-23 08:36:50|277.8|277.4|277.3|277.1|277.8|277.5|277.2|277|64815
1616488620000|2021-03-23 08:37:00|277.2|277.2|277.5|277.1|277.5|277.2|277.2|277.1|9299
1616488630000|2021-03-23 08:37:10|277.4|277.2|277.2|276.7|278.1|277.6|277.2|276.7|132926
1616488640000|2021-03-23 08:37:20|277.3|276.8|277.3|276.9|277.4|277.1|277.3|276.8|24563
1616488650000|2021-03-23 08:37:30|277.4|277.2|277.5|277.2|277.5|277.2|277.3|276.8|35946
1616488660000|2021-03-23 08:37:40|277.4|277.3|277.5|277.1|277.7|277.5|277|276.9|109771
1616488670000|2021-03-23 08:37:50|278|277.2|279.7|279.2|279.8|279.2|278|277.2|90997
1616488680000|2021-03-23 08:38:00|279.6|279.1|279.7|279.4|279.7|279.5|279.3|278.8|35734
1616488690000|2021-03-23 08:38:10|279.6|279.5|279.3|278.9|279.6|279.5|279.2|278.9|8643
1616488700000|2021-03-23 08:38:20|279.2|278.8|279.1|278.7|279.2|278.8|279|278.6|7254
1616488710000|2021-03-23 08:38:30|278.8|278.6|279.3|278.9|279.3|279|278.8|278.6|26849
1616488720000|2021-03-23 08:38:40|279.2|279|278.6|278.5|279.6|279.2|278.6|278.4|80636
1616488730000|2021-03-23 08:38:50|278.8|278.6|279.2|278.8|279.2|278.8|278.7|278.5|8452
1616488740000|2021-03-23 08:39:00|279.3|278.9|279.3|279|279.8|279.6|279.3|278.9|58952
1616488750000|2021-03-23 08:39:10|279.5|279.1|279.5|279.2|279.8|279.4|279.3|279.1|55867
1616488760000|2021-03-23 08:39:20||279.3||279.3||279.3||279.2|731
1616488770000|2021-03-23 08:39:30|279.6|279.4|279.2|279|279.6|279.4|279.2|279|30714
1616488780000|2021-03-23 08:39:40|279.1|278.8|279.9|279.5|279.9|279.8|279.1|278.8|81748
1616488790000|2021-03-23 08:39:50|280|279.6|280.4|280|280.5|280.1|280|279.5|18595
1616488800000|2021-03-23 08:40:00|280.5|280.1|280.8|280.4|280.9|280.4|280.1|279.8|43153
1616488810000|2021-03-23 08:40:10|280.9|280.5|281|280.3|281.3|280.9|280.9|280.2|12184
1616488820000|2021-03-23 08:40:20|281.1|280.4|281.6|281.1|281.7|281.2|281|280.4|58868
1616488830000|2021-03-23 08:40:30|281.7|281.2|281.4|281|281.7|281.2|281|280.6|31174
1616488840000|2021-03-23 08:40:40|281.5|281.1|281.5|281.3|281.5|281.3|281.5|281.1|10000
1616488850000|2021-03-23 08:40:50|281.7|281.4|281.7|281.5|281.7|281.5|281.7|281.4|8500
1616488860000|2021-03-23 08:41:00|281.8|281.6|282|281.7|282.1|281.8|281.8|281.5|281112
1616488870000|2021-03-23 08:41:10|282.1|281.8|282|281.8|282.1|281.9|282|281.7|76522
1616488880000|2021-03-23 08:41:20|282.1|281.9|282|281.6|282.1|281.9|281.9|281.5|68164
1616488890000|2021-03-23 08:41:30|281.9|281.5|281.7|281.5|281.9|281.7|281.7|281.5|3498
1616488900000|2021-03-23 08:41:40|281.6|281.4|281.6|281.3|281.6|281.4|281.3|281.1|9392
1616488910000|2021-03-23 08:41:50|281.5|281.4|281.7|281.4|281.7|281.4|281.4|281.1|35068
1616488920000|2021-03-23 08:42:00|281.8|281.5|281.9|281.6|282|281.7|281.8|281.5|45497
1616488930000|2021-03-23 08:42:10|282|281.7|282.6|282.3|282.8|282.4|281.9|281.6|94049
1616488940000|2021-03-23 08:42:20|282.5|282.1|282.1|281.7|282.5|282.1|282.1|281.7|16219
1616488950000|2021-03-23 08:42:30|282.2|281.8|282.1|281.7|282.4|282|282|281.7|36053
1616488960000|2021-03-23 08:42:40|282.2|281.9|282.4|282.2|282.4|282.2|282.2|281.7|12533
1616488970000|2021-03-23 08:42:50|282.5|282.3|282.9|282.6|283.1|282.8|282.4|282.2|56258
1616488980000|2021-03-23 08:43:00|282.8|282.7|282.7|282.4|282.8|282.7|282.7|282.4|454
1616488990000|2021-03-23 08:43:10|282.8|282.5|281.7|281.3|282.8|282.6|281.7|281.2|135075
1616489000000|2021-03-23 08:43:20|281.8|281.4|282.1|281.8|282.2|281.8|281.8|281.4|23266
1616489010000|2021-03-23 08:43:30|282.2|282|282.2|282|282.2|282|282.2|282|627
1616489020000|2021-03-23 08:43:40|282.1|281.9|282.3|281.9|283|282.5|281.8|281.4|158838
1616489030000|2021-03-23 08:43:50|282.4|282|282.3|282|282.4|282.1|282.3|281.9|7552
1616489040000|2021-03-23 08:44:00|282.4|282.1|282.8|282.6|282.8|282.6|282.4|282.1|7180
1616489050000|2021-03-23 08:44:10|282.9|282.5|282.6|282.3|283|282.6|282.6|282.2|22620
1616489060000|2021-03-23 08:44:20|282.4|282.4|282.8|282.2|283|282.9|282.4|282.2|67737
1616489070000|2021-03-23 08:44:30|282.7|282.3|282.9|282.7|282.9|282.7|282.4|282.2|51760
1616489080000|2021-03-23 08:44:40|282.8|282.8|282.9|282.6|282.9|282.8|282.8|282.6|18688
1616489090000|2021-03-23 08:44:50|282.8|282.7|282.8|282.6|282.9|282.7|282.8|282.6|6612
1616489100000|2021-03-23 08:45:00|282.7|282.5|282.1|281.6|282.7|282.5|282.1|281.5|139096
1616489110000|2021-03-23 08:45:10|282|281.5|281.7|281.4|282.3|281.9|281.7|281.2|76177
1616489120000|2021-03-23 08:45:20|281.6|281.5|282.1|281.6|282.3|281.8|281.6|281.4|39604
1616489130000|2021-03-23 08:45:30|282.2|281.8|282.1|281.8|282.5|282.2|281.8|281.3|65962
1616489140000|2021-03-23 08:45:40|282|281.7|281.6|281.5|282|281.7|281.6|281.3|32956
1616489150000|2021-03-23 08:45:50|281.8|281.6|281.9|281.6|281.9|281.7|281.8|281.6|8425
1616489160000|2021-03-23 08:46:00|282|281.7|282.3|282.2|282.6|282.2|282|281.6|35385
1616489170000|2021-03-23 08:46:10|282.4|282.3|282.7|282.5|282.9|282.5|282.4|282.1|26472
1616489180000|2021-03-23 08:46:20|282.6|282.3|282.8|282.5|282.8|282.6|282.6|282.2|22529
1616489190000|2021-03-23 08:46:30|282.9|282.6|282.9|282.5|282.9|282.7|282.8|282.5|6517
1616489200000|2021-03-23 08:46:40|283|282.6|283|282.6|283|282.7|282.8|282.5|8595
1616489210000|2021-03-23 08:46:50|282.9|282.5|282.9|282.5|283|282.8|282.7|282.4|30388
1616489220000|2021-03-23 08:47:00|282.8|282.6|283|282.8|283|282.8|282.8|282.6|6017
1616489230000|2021-03-23 08:47:10|282.9|282.7|283.5|283.2|283.8|283.4|282.9|282.6|175120
1616489240000|2021-03-23 08:47:20|283.4|283.1|282.9|282.5|283.4|283.3|282.8|282.5|23289
1616489250000|2021-03-23 08:47:30|282.8|282.6|282.8|282.6|282.8|282.6|282.7|282.5|0
1616489260000|2021-03-23 08:47:40|282.7|282.7|282.7|282.6|282.9|282.7|282.7|282.6|12133
1616489270000|2021-03-23 08:47:50|282.6|282.5|282.5|282.3|282.7|282.6|282.5|282.3|12955
1616489280000|2021-03-23 08:48:00|282.6|282.4|282.7|282.5|283|282.6|282.5|282.3|64762
1616489290000|2021-03-23 08:48:10|283|282.6|282.5|282.3|283|282.7|282.4|282.3|41300
1616489300000|2021-03-23 08:48:20|282.4|282.4|282.2|282|282.4|282.4|282.2|282|13842
1616489310000|2021-03-23 08:48:30|282.3|282.1|282.1|281.9|282.7|282.5|282.1|281.9|27292
1616489330000|2021-03-23 08:48:50|282|281.8|281.1|280.8|282.2|282|281.1|280.8|41311
1616489340000|2021-03-23 08:49:00|281|280.9|280.9|280.7|281.3|281|280.8|280.7|33895
1616489350000|2021-03-23 08:49:10|280.8|280.6|280.6|280.4|281|280.8|280.6|280.2|33717
1616489360000|2021-03-23 08:49:20|280.7|280.5|280.5|280.3|280.7|280.5|280.3|280|58105
1616489370000|2021-03-23 08:49:30|280.6|280.4|280|279.8|280.7|280.5|279.9|279.7|38151
1616489380000|2021-03-23 08:49:40|280.1|279.9|280.1|280|280.3|280.1|280|279.9|17362
1616489390000|2021-03-23 08:49:50|280.2|279.9|280.1|279.9|280.2|280|280|279.9|6271
1616489400000|2021-03-23 08:50:00|280.2|280|280.7|280.5|280.7|280.5|280.2|279.9|14212
1616489410000|2021-03-23 08:50:10|280.8|280.6|281.2|281.1|281.8|281.2|280.5|280.2|101937
1616489420000|2021-03-23 08:50:20|281.3|281.2|281.4|281.2|281.5|281.3|281.2|281|60477
1616489430000|2021-03-23 08:50:30|281.5|281.3|281.4|281.3|281.5|281.4|281.4|281.3|4613
1616489440000|2021-03-23 08:50:40|281.5|281.4|281.6|281.5|281.6|281.5|281.5|281.3|4442
1616489450000|2021-03-23 08:50:50|281.5|281.4|281.5|281.4|281.6|281.5|281.5|281.4|34173
1616489460000|2021-03-23 08:51:00|281.4|281.3|281.7|281.5|281.7|281.6|281.4|281.2|49502
1616489470000|2021-03-23 08:51:10|281.6|281.6|281.5|281.3|281.7|281.6|281.5|281.2|26020
1616489480000|2021-03-23 08:51:20|281.6|281.4|281.4|281.3|281.6|281.4|281.4|281.3|8086
1616489490000|2021-03-23 08:51:30|281.5|281.4|281.5|281.4|281.7|281.5|281.5|281.3|10330
1616489500000|2021-03-23 08:51:40|281.7|281.5|281.5|281.3|281.8|281.6|281.4|281.2|45930
1616489510000|2021-03-23 08:51:50|281.4|281.4|281.8|281.6|281.8|281.7|281.4|281.4|24018
1616489530000|2021-03-23 08:52:10|281.9|281.7|281.9|281.8|281.9|281.8|281.9|281.6|5851
1616489540000|2021-03-23 08:52:20|282|281.9|282.3|282.1|282.5|282.2|282|281.8|179009
1616489550000|2021-03-23 08:52:30|282.2|282|282.3|282.1|282.3|282.1|282|281.9|24550
1616489560000|2021-03-23 08:52:40|282.4|282.3|282.3|282.1|282.4|282.3|282.3|282.1|18000
1616489570000|2021-03-23 08:52:50|282.4|282.2|282.5|282.4|282.8|282.6|282.3|282.1|36587
1616489580000|2021-03-23 08:53:00||282.3||282.3||282.4||282.3|2781
1616489590000|2021-03-23 08:53:10|282.4|282.2|282.7|282.6|282.7|282.6|282.3|282.2|26901
1616489600000|2021-03-23 08:53:20|282.8|282.7|282.8|282.6|282.9|282.8|282.5|282.4|2316
1616489610000|2021-03-23 08:53:30|282.9|282.7|282.7|282.6|282.9|282.8|282.6|282.5|4752
1616489620000|2021-03-23 08:53:40|282.6|282.5|282.7|282.5|282.8|282.6|282.5|282.3|32523
1616489630000|2021-03-23 08:53:50|282.6|282.4|282.6|282.5|282.6|282.5|282.5|282.3|29695
1616489640000|2021-03-23 08:54:00|282.7|282.4|282.7|282.6|282.9|282.8|282.7|282.4|14080
1616489650000|2021-03-23 08:54:10|282.6|282.5|282.6|282.4|282.7|282.5|282.6|282.4|4131
1616489660000|2021-03-23 08:54:20|282.5|282.5|282.7|282.6|282.7|282.6|282.5|282.5|3053
1616489670000|2021-03-23 08:54:30|282.6|282.5|282.7|282.5|282.7|282.5|282.6|282.4|7297
1616489680000|2021-03-23 08:54:40||282.6||282.6||282.6||282.5|0
1616489700000|2021-03-23 08:55:00|282.8|282.7|282.6|282.5|282.8|282.7|282.6|282.5|15659
1616489710000|2021-03-23 08:55:10|282.7|282.4|282.3|282.2|282.7|282.4|282.3|282.1|25046
1616489720000|2021-03-23 08:55:20|282.4|282.3|282.4|282.2|282.4|282.3|282.4|282.2|0
1616489730000|2021-03-23 08:55:30|282.5|282.3|282.3|282.1|282.5|282.3|282.3|282.1|8176
1616489740000|2021-03-23 08:55:40|282.2|282.2|282.6|282.4|282.7|282.4|282.2|282.2|34974
1616489750000|2021-03-23 08:55:50|282.7|282.5|282.7|282.6|282.7|282.6|282.7|282.5|1689
1616489770000|2021-03-23 08:56:10|282.6|282.5|282.7|282.6|282.9|282.8|282.6|282.4|49304
1616489780000|2021-03-23 08:56:20|282.8|282.7|283.3|283.2|283.3|283.2|282.8|282.7|25203
1616489790000|2021-03-23 08:56:30|283.4|283.3|283.4|283.3|283.4|283.3|283.4|283.2|3308
1616489800000|2021-03-23 08:56:40|283.3|283.2|283.4|283.3|283.4|283.3|283.3|283.2|6626
1616489810000|2021-03-23 08:56:50|283.3|283.2|283.4|283.3|283.4|283.3|283.3|283.2|13084
1616489820000|2021-03-23 08:57:00|283.5|283.4|283.7|283.6|283.8|283.6|283.5|283.4|22041
1616489840000|2021-03-23 08:57:20|283.6|283.5|283.6|283.5|283.9|283.7|283.6|283.4|18979
1616489850000|2021-03-23 08:57:30|283.7|283.6|283.9|283.7|284|283.8|283.7|283.6|16484
1616489860000|2021-03-23 08:57:40|284|283.8|284.2|284|284.2|284.1|283.9|283.7|39775
1616489870000|2021-03-23 08:57:50|284.3|284.1|284.4|284.3|284.4|284.3|284.2|284|13852
1616489880000|2021-03-23 08:58:00|284.3|284.2|283.7|283.5|284.4|284.2|283.3|283.1|87084
1616489890000|2021-03-23 08:58:10|283.8|283.6|283.9|283.8|283.9|283.8|283.8|283.6|3376
1616489900000|2021-03-23 08:58:20|284|283.9|284|283.8|284.1|283.9|283.8|283.6|30469
1616489910000|2021-03-23 08:58:30|284.1|283.9|284.2|284.1|284.2|284.1|284.1|283.9|9097
1616489920000|2021-03-23 08:58:40|284.3|284.2|284.5|284.4|284.5|284.4|284.3|284.2|22178
1616489930000|2021-03-23 08:58:50|284.6|284.5|284.7|284.6|284.8|284.7|284.5|284.3|37903
1616489940000|2021-03-23 08:59:00|284.8|284.5|284.8|284.7|284.8|284.7|284.8|284.5|500
1616489950000|2021-03-23 08:59:10|284.9|284.8|285|284.9|285|284.9|284.9|284.8|199038
1616489960000|2021-03-23 08:59:20|284.9|284.8|284.8|284.6|285|284.8|284.6|284.5|28388
1616489970000|2021-03-23 08:59:30|284.9|284.7|284.9|284.8|285|284.9|284.9|284.7|61078
1616489980000|2021-03-23 08:59:40|285|284.9|285|284.8|285.1|284.9|284.9|284.8|224663
1616489990000|2021-03-23 08:59:50||284.9||284.9||284.9||284.9|7548
1616490000000|2021-03-23 09:00:00|285.1|285|285|284.9|285.2|285.1|284.9|284.8|96342
1616490010000|2021-03-23 09:00:10|285.1|285|285.1|285|285.1|285|285|284.9|18162
1616490020000|2021-03-23 09:00:20|285|284.9|285|284.8|285|284.9|285|284.8|2707
1616490030000|2021-03-23 09:00:30|285.1|284.9|285.2|285|285.5|285.3|285.1|284.9|112871
1616490040000|2021-03-23 09:00:40|285.1|285.1|285.3|285.1|285.3|285.1|285.1|285|15850
1616490050000|2021-03-23 09:00:50|285.4|285.2|285.2|285.1|285.4|285.3|285.2|285.1|15417
1616490060000|2021-03-23 09:01:00|285.3||285.3||285.3||285.3||1152
1616490070000|2021-03-23 09:01:10|285.4|285.2|285.5|285.3|285.5|285.4|285.3|285.1|13878
1616490080000|2021-03-23 09:01:20|285.4|285.4|285.5|285.4|285.5|285.4|285.4|285.3|164
1616490090000|2021-03-23 09:01:30|285.6|285.5|285.6|285.5|285.6|285.5|285.5|285.4|11216
1616490100000|2021-03-23 09:01:40|285.7|285.6|285.4|285.3|285.8|285.6|285.2|285|49213
1616490110000|2021-03-23 09:01:50|285.3|285.2|285.4|285.2|285.4|285.2|285.3|285.1|9888
1616490120000|2021-03-23 09:02:00|285.3|285.1|285.2|285|285.3|285.2|285.1|285|12277
1616490130000|2021-03-23 09:02:10|285.3|285.1|285.2|285|285.4|285.2|285|284.9|44241
1616490140000|2021-03-23 09:02:20|285.1|284.9|285|284.8|285.1|285|284.9|284.8|28720
1616490150000|2021-03-23 09:02:30|284.8|284.7|284.9|284.8|285.1|285|284.8|284.7|16293
1616490160000|2021-03-23 09:02:40|284.8|284.7|284.6|284.5|284.9|284.7|284.6|284.5|2810
1616490170000|2021-03-23 09:02:50|284.5|284.4|284.5|284.4|284.5|284.4|284.5|284.4|7442
1616490180000|2021-03-23 09:03:00|284.6|284.5|284.6|284.5|284.6|284.5|284.6|284.5|8739
1616490190000|2021-03-23 09:03:10|284.7|284.6|284.9|284.7|285|284.9|284.7|284.6|97027
1616490200000|2021-03-23 09:03:20||284.8||284.8||284.8||284.8|0
1616490220000|2021-03-23 09:03:40|||||||||2000
1616490230000|2021-03-23 09:03:50|285|284.9|285|284.9|285|284.9|285|284.9|2298
1616490240000|2021-03-23 09:04:00|284.9|284.8|285|284.8|285|284.9|284.8|284.7|47776
1616490250000|2021-03-23 09:04:10|285.1|284.9|285|284.9|285.1|285|285|284.8|29149
1616490260000|2021-03-23 09:04:20|285.1|285|285|284.8|285.1|285|284.9|284.7|11318
1616490270000|2021-03-23 09:04:30|284.9|284.7|284.8|284.7|284.9|284.8|284.8|284.6|7002
1616490280000|2021-03-23 09:04:40|284.9|284.6|284.9|284.7|284.9|284.8|284.8|284.6|12113
1616490290000|2021-03-23 09:04:50|285|284.8|285|284.8|285|284.9|284.8|284.7|24999
1616490300000|2021-03-23 09:05:00|285.1|284.9|284.9|284.8|285.1|285|284.9|284.8|24716
1616490310000|2021-03-23 09:05:10||284.7||284.7||284.7||284.7|545
1616490320000|2021-03-23 09:05:20|284.8|284.8|284.7|284.6|284.8|284.8|284.7|284.6|8639
1616490330000|2021-03-23 09:05:30|284.6|284.5|284.7|284.6|284.8|284.6|284.5|284.4|29777
1616490340000|2021-03-23 09:05:40||284.5||284.5||284.5||284.5|2252
1616490350000|2021-03-23 09:05:50|284.6|284.4|284.7|284.5|284.8|284.6|284.5|284.3|34250
1616490360000|2021-03-23 09:06:00|284.6|284.6|284.8|284.6|284.9|284.7|284.6|284.5|13580
1616490370000|2021-03-23 09:06:10|284.7|284.7|284.8|284.6|284.8|284.7|284.7|284.5|16858
1616490380000|2021-03-23 09:06:20|284.9|284.7|284.8|284.7|285|284.8|284.8|284.6|25707
1616490390000|2021-03-23 09:06:30|284.9|284.8|284.9|284.8|285.1|285|284.8|284.7|24351
1616490400000|2021-03-23 09:06:40|285|284.7|284.9|284.7|285|284.8|284.9|284.7|15693
1616490410000|2021-03-23 09:06:50||284.8||284.8||284.8||284.8|1000
1616490420000|2021-03-23 09:07:00|284.8|284.7|284.8|284.6|284.9|284.7|284.8|284.6|9967
1616490430000|2021-03-23 09:07:10|284.7|284.5|284.4|284.2|284.7|284.5|284.4|284.2|17834
1616490440000|2021-03-23 09:07:20|284.3|284.1|284.3|284.2|284.3|284.2|284.3|284.1|24200
1616490450000|2021-03-23 09:07:30|284.2|284.1|284.3|284.2|284.3|284.2|284.2|284|2702
1616490460000|2021-03-23 09:07:40|284.4|284.3|284.6|284.5|284.7|284.5|284.3|284.2|11050
1616490470000|2021-03-23 09:07:50|284.5|284.4|284.2|284|284.6|284.5|284.1|284|60444
1616490480000|2021-03-23 09:08:00|284.1|283.9|283.9|283.7|284.1|283.9|283.8|283.7|46203
1616490490000|2021-03-23 09:08:10|283.8||283.8||283.8||283.8||77
1616490500000|2021-03-23 09:08:20|283.9|283.8|284|283.8|284|283.9|283.9|283.8|18384
1616490510000|2021-03-23 09:08:30|283.9|283.9|284.1|283.9|284.1|283.9|283.9|283.8|3750
1616490540000|2021-03-23 09:09:00|284.2|284|284.3|284.2|284.4|284.2|284.2|284|11138
1616490550000|2021-03-23 09:09:10|284.2|284.1|284.1|284|284.2|284.1|284.1|284|11595
1616490560000|2021-03-23 09:09:20|284|283.9|283.9|283.7|284.1|283.9|283.9|283.7|18245
1616490570000|2021-03-23 09:09:30|283.8|283.6|283.8|283.6|283.8|283.7|283.8|283.6|0
1616490580000|2021-03-23 09:09:40|283.7|283.7|283.7|283.5|283.7|283.7|283.7|283.5|2000
1616490590000|2021-03-23 09:09:50|283.6|283.4|283.3|283.1|283.6|283.4|283.3|283.1|14231
1616490600000|2021-03-23 09:10:00|283.2|283|283.2|283.1|283.3|283.2|283.1|283|63982
1616490610000|2021-03-23 09:10:10|283.1|283|283|282.9|283.1|283|283|282.9|25982
1616490640000|2021-03-23 09:10:40|283.1|283|283.1|283|283.1|283|283|282.9|28496
1616490660000|2021-03-23 09:11:00|283|282.9|283|282.9|283|282.9|283|282.9|1750
1616490670000|2021-03-23 09:11:10|283.1|283|282.7|282.6|283.1|283|282.7|282.6|17692
1616490680000|2021-03-23 09:11:20|282.8|282.7|283|282.8|283|282.9|282.8|282.7|1678
1616490690000|2021-03-23 09:11:30|282.9|282.7|283|282.9|283.1|283|282.8|282.7|25324
1616490700000|2021-03-23 09:11:40|282.9|282.8|282.6|282.5|282.9|282.8|282.6|282.5|27548
1616490710000|2021-03-23 09:11:50|282.5|282.4|282.6|282.4|282.6|282.4|282.5|282.4|8825
1616490730000|2021-03-23 09:12:10|282.7|282.5|282.6|282.5|282.7|282.6|282.6|282.5|22272
1616490740000|2021-03-23 09:12:20|282.7|282.6|282.8|282.7|282.8|282.7|282.7|282.5|11163
1616490750000|2021-03-23 09:12:30|282.7|282.6|282.6|282.5|282.8|282.7|282.6|282.5|16215
1616490760000|2021-03-23 09:12:40|282.7|282.6|282.7|282.5|282.7|282.6|282.6|282.5|2853
1616490770000|2021-03-23 09:12:50|282.6|282.4|282.5|282.3|282.6|282.5|282.4|282.3|14493
1616490780000|2021-03-23 09:13:00||282.4||282.3||282.4||282.3|0
1616490790000|2021-03-23 09:13:10||282.4||282.4||282.4||282.3|1000
1616490800000|2021-03-23 09:13:20|282.6|282.5|282.7|282.6|282.7|282.6|282.6|282.5|17763
1616490810000|2021-03-23 09:13:30|282.8|282.7|282.9|282.8|282.9|282.8|282.8|282.7|21491
1616490820000|2021-03-23 09:13:40|283||282.9||283||282.9||500
1616490830000|2021-03-23 09:13:50|283||282.9||283||282.9||1061
1616490840000|2021-03-23 09:14:00|283|282.9|283.1|283|283.1|283|282.9|282.9|6725
1616490850000|2021-03-23 09:14:10|283.2|283.1|283.3|283|283.3|283.1|283.2|283|5020
1616490860000|2021-03-23 09:14:20||283.1||283.1||283.1||283.1|0
1616490870000|2021-03-23 09:14:30|283.2|283|283|282.8|283.2|283|282.9|282.8|12893
1616490880000|2021-03-23 09:14:40|283.1|282.9|282.8|282.6|283.1|283|282.8|282.6|23924
1616490890000|2021-03-23 09:14:50|282.9|282.7|282.8|282.6|282.9|282.7|282.8|282.6|0
1616490900000|2021-03-23 09:15:00||282.7||282.6||282.7||282.6|0
1616490910000|2021-03-23 09:15:10||282.7||282.6||282.7||282.6|0
1616490920000|2021-03-23 09:15:20|282.9|282.7|282.9|282.7|282.9|282.8|282.7|282.6|28594
1616490930000|2021-03-23 09:15:30||282.8||282.8||282.8||282.8|0
1616490940000|2021-03-23 09:15:40|283|282.9|283.2|282.9|283.2|282.9|283|282.9|4399
1616490950000|2021-03-23 09:15:50|283.1|283|283.4|283.1|283.4|283.1|283.1|283|234
1616490970000|2021-03-23 09:16:10|283.3|283.2|283.5|283.3|283.5|283.3|283.3|283.2|1852
1616490980000|2021-03-23 09:16:20|283.4|283.2|283.1|282.9|283.4|283.2|282.9|282.8|17890
1616490990000|2021-03-23 09:16:30||283||282.9||283||282.9|3025
1616491000000|2021-03-23 09:16:40|283.2|283|283.2|283.1|283.2|283.1|283.2|283|917
1616491010000|2021-03-23 09:16:50|283.3|283.2|283.3|283.2|283.4|283.2|283.2|283.1|4000
1616491020000|2021-03-23 09:17:00|283.2|283.1|282.9|282.8|283.3|283.1|282.9|282.8|161
1616491040000|2021-03-23 09:17:20|283||282.9||283||282.9||500
1616491050000|2021-03-23 09:17:30|282.8|282.7|282.9|282.7|282.9|282.8|282.7|282.6|5177
1616491060000|2021-03-23 09:17:40|283|282.8|282.9|282.8|283.1|282.9|282.9|282.8|3013
1616491070000|2021-03-23 09:17:50||282.7||282.7||282.8||282.7|300
1616491080000|2021-03-23 09:18:00||282.8||282.8||282.8||282.8|0
1616491090000|2021-03-23 09:18:10||282.7||282.7||282.7||282.7|0
1616491100000|2021-03-23 09:18:20||282.8||282.8||282.8||282.8|0
1616491120000|2021-03-23 09:18:40||282.7||282.7||282.7||282.7|0
1616491130000|2021-03-23 09:18:50|282.8|282.6|282.7|282.6|282.8|282.6|282.7|282.6|1047
1616491150000|2021-03-23 09:19:10|282.6|282.4|282.4|282.2|282.6|282.4|282.4|282.2|24032
1616491160000|2021-03-23 09:19:20|282.3|282.3|282.1|282|282.3|282.3|282.1|282|8455
1616491170000|2021-03-23 09:19:30|282|281.9|282.1|281.9|282.1|282|282|281.9|13622
1616491180000|2021-03-23 09:19:40|282|281.8|281.7|281.6|282|281.8|281.7|281.6|21960
1616491190000|2021-03-23 09:19:50|281.6|281.5|281.6|281.5|281.7|281.6|281.6|281.5|7556
1616491200000|2021-03-23 09:20:00|281.7|281.4|281.3|281.1|281.7|281.4|281.1|281|101772
1616491210000|2021-03-23 09:20:10|281.2|281|281|280.9|281.2|281|281|280.9|35263
1616491220000|2021-03-23 09:20:20|281.1|281|281.4|281.2|281.4|281.2|281.1|280.9|22368
1616491230000|2021-03-23 09:20:30|281.3|281.3|281.6|281.5|281.7|281.5|281.3|281.3|11907
1616491240000|2021-03-23 09:20:40|281.5|281.4|281.6|281.4|281.6|281.4|281.4|281.3|8310
1616491250000|2021-03-23 09:20:50|281.7|281.5|281.9|281.7|281.9|281.7|281.7|281.5|713
1616491260000|2021-03-23 09:21:00|281.8|281.6|281.7|281.5|281.8|281.7|281.7|281.5|4662
1616491270000|2021-03-23 09:21:10||281.6||281.6||281.6||281.6|100
1616491280000|2021-03-23 09:21:20|281.6|281.5|281.7|281.5|281.8|281.6|281.6|281.5|11308
1616491300000|2021-03-23 09:21:40|281.8|281.6|282|281.9|282|281.9|281.7|281.6|13076
1616491310000|2021-03-23 09:21:50|281.9|281.8|281.9|281.7|281.9|281.9|281.8|281.7|7650
1616491320000|2021-03-23 09:22:00|281.8|281.6|281.5|281.4|281.9|281.7|281.5|281.4|20577
1616491330000|2021-03-23 09:22:10|281.4|281.3|281.9|281.7|281.9|281.7|281.4|281.3|27958
1616491350000|2021-03-23 09:22:30|281.8|281.6|281.8|281.6|281.8|281.7|281.7|281.6|0
1616491360000|2021-03-23 09:22:40|281.9|281.7|281.9|281.7|281.9|281.7|281.9|281.6|0
1616491370000|2021-03-23 09:22:50|281.8|281.6|281.9|281.7|281.9|281.8|281.7|281.6|17204
1616491380000|2021-03-23 09:23:00|281.8|281.6|281.7|281.5|281.8|281.7|281.7|281.5|28069
1616491390000|2021-03-23 09:23:10|281.6|281.4|281.5|281.3|281.6|281.5|281.4|281.3|10887
1616491400000|2021-03-23 09:23:20|281.4|281.2|281.5|281.3|281.5|281.3|281.3|281.1|12987
1616491420000|2021-03-23 09:23:40|281.4|281.4|281.5|281.3|281.6|281.4|281.4|281.3|3779
1616491430000|2021-03-23 09:23:50|281.4|281.2|281.2|281|281.4|281.2|281.1|281|35569
1616491440000|2021-03-23 09:24:00|281.1|280.9|281.3|281.1|281.4|281.3|281|280.9|68144
1616491450000|2021-03-23 09:24:10|281.2|281|280.8|280.7|281.3|281|280.8|280.7|57101
1616491460000|2021-03-23 09:24:20|280.7|280.6|280.8|280.6|280.8|280.7|280.7|280.6|11191
1616491470000|2021-03-23 09:24:30|280.7|280.7|280.7|280.6|280.7|280.7|280.7|280.6|10281
1616491480000|2021-03-23 09:24:40|280.6|280.5|280.7|280.5|280.7|280.5|280.6|280.5|881
1616491490000|2021-03-23 09:24:50|280.8|280.6|280.8|280.6|280.8|280.7|280.7|280.6|5484
1616491500000|2021-03-23 09:25:00|280.7|280.5|280.6|280.4|280.7|280.6|280.5|280.4|38205
1616491510000|2021-03-23 09:25:10|280.7|280.5|280.8|280.7|280.8|280.7|280.6|280.5|8627
1616491530000|2021-03-23 09:25:30|280.7|280.6|280.7|280.6|280.8|280.6|280.7|280.6|5635
1616491540000|2021-03-23 09:25:40|280.8|280.5|280.9|280.7|281|280.8|280.7|280.5|62526
1616491550000|2021-03-23 09:25:50|280.8|280.6|280.9|280.7|281|280.8|280.8|280.6|17940
1616491560000|2021-03-23 09:26:00||280.8||280.7||280.8||280.7|3970
1616491570000|2021-03-23 09:26:10|281|280.8|281|280.9|281.1|281|281|280.8|5605
1616491580000|2021-03-23 09:26:20|281.1|281|281.4|281.2|281.4|281.3|281|280.9|47740
1616491590000|2021-03-23 09:26:30|281.5|281.3|281.5|281.4|281.6|281.4|281.5|281.3|10191
1616491600000|2021-03-23 09:26:40|281.6||281.5||281.6||281.5||1000
1616491610000|2021-03-23 09:26:50|281.6||281.5||281.6||281.5||0
1616491620000|2021-03-23 09:27:00|281.4|281.3|281.2|281.1|281.4|281.3|281.2|281|13169
1616491630000|2021-03-23 09:27:10|281.3|281.2|281.3|281.2|281.3|281.2|281.2|281.2|4496
1616491640000|2021-03-23 09:27:20|281.4|281.3|281.5|281.3|281.5|281.4|281.4|281.3|15153
1616491650000|2021-03-23 09:27:30|281.4||281.4||281.4||281.4||0
1616491660000|2021-03-23 09:27:40|281.3|281.2|281.3|281.1|281.3|281.2|281.3|281.1|9141
1616491690000|2021-03-23 09:28:10|281.2|281.2|281.1|280.9|281.3|281.2|281.1|280.9|22409
1616491700000|2021-03-23 09:28:20|281.2|281|281.4|281.2|281.5|281.3|281.1|281|16738
1616491710000|2021-03-23 09:28:30|281.3|281.1|281.2|281.1|281.3|281.1|281.2|281|5631
1616491720000|2021-03-23 09:28:40|281.3|281|281.4|281.2|281.4|281.2|281.2|281|3907
1616491740000|2021-03-23 09:29:00|281.3|281.1|281.2|281|281.3|281.1|281.1|281|10563
1616491750000|2021-03-23 09:29:10|281.1|281.1|281.1|281|281.2|281.1|281.1|281|10
1616491760000|2021-03-23 09:29:20|281.2||281.2||281.2||281.1||0
1616491770000|2021-03-23 09:29:30|281.1|281.1|281.2|281|281.2|281.1|281.1|281|5985
1616491780000|2021-03-23 09:29:40|281.1|281.1|281.1|281|281.1|281.1|281.1|280.9|0
1616491790000|2021-03-23 09:29:50|281.2|281.1|281.2|281|281.2|281.1|281.1|281|1184
1616491800000|2021-03-23 09:30:00|281.3|281.1|281.3|281.2|281.3|281.2|281.2|281.1|1750
1616491810000|2021-03-23 09:30:10|281.2|281.1|281.1|281|281.2|281.1|281.1|281|6910
1616491820000|2021-03-23 09:30:20|281|280.9|281.1|281|281.1|281|281|280.9|12000
1616491840000|2021-03-23 09:30:40|281.2|281.1|281.3|281.2|281.3|281.2|281.2|281.1|18122
1616491850000|2021-03-23 09:30:50|||||||||1171
1616491860000|2021-03-23 09:31:00|281.2|281.1|281.2|281.1|281.2|281.1|281.2|281.1|5638
1616491870000|2021-03-23 09:31:10|281.1|281|281.1|281|281.1|281|281.1|280.9|15448
1616491890000|2021-03-23 09:31:30|281.2|281.1|281.1|281|281.2|281.1|281.1|281|4580
1616491910000|2021-03-23 09:31:50|281.2|281.1|281.4|281.3|281.4|281.3|281.2|281.1|17347
1616491920000|2021-03-23 09:32:00|281.3|281.2|281.3|281.1|281.3|281.3|281.3|281.1|0
1616491930000|2021-03-23 09:32:10|281.2|281|281.2|281.1|281.2|281.1|281.2|281|11342
1616491960000|2021-03-23 09:32:40|281.3|281.2|281.2|281.1|281.3|281.2|281.2|281.1|2675
1616491970000|2021-03-23 09:32:50|281.1|280.9|280.8|280.7|281.1|280.9|280.7|280.5|61413
1616491980000|2021-03-23 09:33:00|280.9|280.8|280.7|280.6|280.9|280.8|280.7|280.6|6633
1616491990000|2021-03-23 09:33:10|280.8|280.7|280.8|280.7|280.8|280.7|280.8|280.7|966
1616492000000|2021-03-23 09:33:20|280.9|280.8|280.8|280.6|280.9|280.8|280.8|280.6|7169
1616492010000|2021-03-23 09:33:30|280.7|280.5|280.6|280.4|280.7|280.6|280.6|280.4|5262
1616492020000|2021-03-23 09:33:40|280.5|280.3|280.5|280.3|280.5|280.3|280.5|280.3|0
1616492030000|2021-03-23 09:33:50|280.4||280.4||280.4||280.4||0
1616492040000|2021-03-23 09:34:00||280.2||280.3||280.3||280.2|1265
1616492050000|2021-03-23 09:34:10|280.3|280.2|280.1|280|280.3|280.2|280.1|280|27594
1616492060000|2021-03-23 09:34:20|280|279.9|280.3|280.1|280.3|280.2|280|279.9|47943
1616492070000|2021-03-23 09:34:30|280.4|280.2|280.3|280.1|280.4|280.3|280.3|280.1|9394
1616492080000|2021-03-23 09:34:40|280.2|280|280.1|280|280.2|280.1|280|279.9|59228
1616492090000|2021-03-23 09:34:50|280.2|280.1|280.1|280|280.3|280.2|280.1|280|21302
1616492100000|2021-03-23 09:35:00|280.2|280.1|280.1|280|280.2|280.1|280|279.9|36819
1616492110000|2021-03-23 09:35:10|280.2|279.9|280.1|280|280.2|280|280.1|279.9|4141
1616492120000|2021-03-23 09:35:20|280|279.9|280.1|280|280.1|280|280|279.8|13324
1616492140000|2021-03-23 09:35:40|280.2|280.1|280.1|280|280.3|280.2|280.1|280|55795
1616492150000|2021-03-23 09:35:50|280.2|280.1|280.2|280|280.2|280.1|280.1|280|44249
1616492160000|2021-03-23 09:36:00|280.3|280.1|280.6|280.4|280.6|280.4|280.2|280.1|8925
1616492170000|2021-03-23 09:36:10||280.5||280.4||280.5||280.4|1750
1616492190000|2021-03-23 09:36:30|280.7|280.5|280.7|280.6|280.7|280.6|280.7|280.5|2363
1616492200000|2021-03-23 09:36:40|280.8|280.7|280.8|280.7|280.9|280.7|280.8|280.7|845
1616492210000|2021-03-23 09:36:50|280.9|280.8|280.9|280.8|280.9|280.8|280.9|280.8|1247
1616492220000|2021-03-23 09:37:00|281|280.9|281.1|280.9|281.1|281|281|280.8|5080
1616492230000|2021-03-23 09:37:10|281.2|281|281.1|281|281.2|281.1|281.1|281|6654
1616492250000|2021-03-23 09:37:30|281|280.9|281.1|281|281.2|281|280.9|280.8|24841
1616492260000|2021-03-23 09:37:40|281.2|281.1|281.2|281.1|281.2|281.1|281.2|281.1|1246
1616492270000|2021-03-23 09:37:50|281.3|281.2|281.3|281.1|281.4|281.3|281.3|281.1|26300
1616492280000|2021-03-23 09:38:00|281.2|281.2|281.4|281.3|281.4|281.3|281.2|281.2|0
1616492290000|2021-03-23 09:38:10|281.3|281.2|281.4|281.2|281.4|281.2|281.3|281.1|6840
1616492300000|2021-03-23 09:38:20|281.3||281.3||281.3||281.3||0
1616492320000|2021-03-23 09:38:40|281.2|281.1|281.2|281|281.2|281.1|281.1|281|23454
1616492330000|2021-03-23 09:38:50|281.1||281.1||281.1||281.1||0
1616492360000|2021-03-23 09:39:20|281|280.9|280.9|280.8|281|280.9|280.9|280.8|15447
1616492380000|2021-03-23 09:39:40|280.8|280.7|280.8|280.7|280.8|280.7|280.8|280.7|12649
1616492390000|2021-03-23 09:39:50|280.7|280.6|280.7|280.5|280.8|280.7|280.7|280.5|27756
1616492400000|2021-03-23 09:40:00||280.6||280.5||280.6||280.5|0
1616492410000|2021-03-23 09:40:10|280.6|280.6|280.6|280.4|280.7|280.6|280.6|280.4|1850
1616492420000|2021-03-23 09:40:20|280.7|280.5|280.7|280.5|280.7|280.6|280.7|280.5|5597
1616492430000|2021-03-23 09:40:30|280.8|280.6|281|280.8|281|280.8|280.6|280.5|52054
1616492440000|2021-03-23 09:40:40|280.9|280.9|281|280.9|281|280.9|280.9|280.9|0
1616492450000|2021-03-23 09:40:50|280.9|280.8|281|280.8|281|280.9|280.8|280.7|19342
1616492500000|2021-03-23 09:41:40||280.9||280.9||280.9||280.8|7672
1616492510000|2021-03-23 09:41:50|||||||||294
1616492550000|2021-03-23 09:42:30|280.9|280.8|280.7|280.5|280.9|280.8|280.7|280.5|31185
1616492560000|2021-03-23 09:42:40||280.6||280.6||280.6||280.6|0
1616492570000|2021-03-23 09:42:50||280.5||280.6||280.6||280.5|0
1616492580000|2021-03-23 09:43:00||280.5||280.6||280.6||280.5|3420
1616492590000|2021-03-23 09:43:10|280.6|280.5|280.6|280.5|280.6|280.5|280.6|280.5|0
1616492610000|2021-03-23 09:43:30|280.7|280.6|280.7|280.6|280.7|280.6|280.7|280.6|6000
1616492620000|2021-03-23 09:43:40|280.8|280.7|281|280.9|281|280.9|280.8|280.7|10437
1616492630000|2021-03-23 09:43:50|281.1|281|281.1|281|281.1|281|281.1|280.9|4470
1616492650000|2021-03-23 09:44:10|281|280.9|281.1|281|281.1|281|281|280.9|13487
1616492660000|2021-03-23 09:44:20|281.2|281.1|281.3|281.2|281.3|281.2|281.2|281.1|600
1616492670000|2021-03-23 09:44:30||281.1||281.1||281.2||281.1|0
1616492680000|2021-03-23 09:44:40||281.2||281.2||281.2||281.2|0
1616492690000|2021-03-23 09:44:50|281.2|281.1|281.2|281|281.2|281.1|281.2|281|12180
1616492700000|2021-03-23 09:45:00|281.1|281.1|281.2|281.1|281.2|281.1|281.1|280.9|15232
1616492710000|2021-03-23 09:45:10|281.1|281|281.2|281.1|281.2|281.1|281.1|281|6633
1616492730000|2021-03-23 09:45:30|281.3|281.2|281.2|281.1|281.3|281.2|281.2|281.1|17015
1616492740000|2021-03-23 09:45:40|281.3|281.2|281.3|281.2|281.3|281.2|281.3|281.2|2722
1616492770000|2021-03-23 09:46:10|281.2|281.1|281.1|280.9|281.2|281.1|281.1|280.9|13215
1616492780000|2021-03-23 09:46:20|281.2|281|281.3|281.2|281.3|281.2|281.2|281|7617
1616492790000|2021-03-23 09:46:30|281.4|281.3|281.3|281.2|281.4|281.3|281.3|281.2|1115
1616492810000|2021-03-23 09:46:50|281.2|281.1|281|280.8|281.2|281.1|281|280.8|40511
1616492820000|2021-03-23 09:47:00|280.9|280.9|281|280.8|281|280.9|280.9|280.8|2605
1616492830000|2021-03-23 09:47:10|281.1|280.9|280.9|280.8|281.1|280.9|280.9|280.7|26929
1616492850000|2021-03-23 09:47:30|281|280.9|280.9|280.7|281|280.9|280.8|280.7|30932
1616492860000|2021-03-23 09:47:40|280.8|280.6|280.8|280.6|280.8|280.6|280.8|280.6|6000
1616492870000|2021-03-23 09:47:50|280.7|280.7|280.9|280.7|280.9|280.8|280.7|280.7|694
1616492880000|2021-03-23 09:48:00|280.8|280.8|280.8|280.7|280.9|280.8|280.8|280.7|2267
1616492900000|2021-03-23 09:48:20|||||||||750
1616492910000|2021-03-23 09:48:30|280.7|280.6|280.8|280.7|280.9|280.8|280.7|280.6|16781
1616492930000|2021-03-23 09:48:50|280.9|280.8|281|280.8|281|280.9|280.9|280.8|1750
1616492940000|2021-03-23 09:49:00||280.9||280.9||280.9||280.9|0
1616492960000|2021-03-23 09:49:20|||||||||8000
1616492980000|2021-03-23 09:49:40|280.9|280.8|280.9|280.8|280.9|280.8|280.9|280.7|14402
1616492990000|2021-03-23 09:49:50|281|280.9|281|280.9|281|280.9|281|280.9|5503
1616493000000|2021-03-23 09:50:00|281.1|281|281.2|281.1|281.2|281.1|281.1|281|8672
1616493010000|2021-03-23 09:50:10|281.3|281.2|281.3|281.2|281.3|281.2|281.2|281.1|17776
1616493030000|2021-03-23 09:50:30|281.4|281.3|281.4|281.3|281.5|281.3|281.4|281.3|655
1616493040000|2021-03-23 09:50:40|281.5|281.4|281.4|281.3|281.5|281.4|281.3|281.2|22041
1616493050000|2021-03-23 09:50:50|281.3|281.2|281.3|281.2|281.3|281.2|281.3|281.1|17126
1616493060000|2021-03-23 09:51:00|281.4||281.3||281.4||281.3||0
1616493070000|2021-03-23 09:51:10|281.2|281.1|281.2|281.1|281.2|281.1|281.2|281.1|8086
1616493080000|2021-03-23 09:51:20|281.1|281|281.2|281|281.2|281|281.1|280.9|14158
1616493090000|2021-03-23 09:51:30|281.1|281.1|281|280.9|281.1|281.1|281|280.9|35049
1616493100000|2021-03-23 09:51:40|280.9|280.8|281.1|280.9|281.2|281.1|280.9|280.8|74856
1616493120000|2021-03-23 09:52:00|281.2|281|281.2|280.9|281.2|281.1|281|280.8|102548
1616493130000|2021-03-23 09:52:10|281.3|281|281.2|280.9|281.3|281.2|281|280.9|96176
1616493140000|2021-03-23 09:52:20|281.1|281|281.1|281|281.2|281|281.1|280.9|27651
1616493150000|2021-03-23 09:52:30|281.2|280.9|281.1|280.9|281.2|280.9|281.1|280.9|17113
1616493160000|2021-03-23 09:52:40|281.2||281.1||281.2||281.1||0
1616493170000|2021-03-23 09:52:50|281.2|281|281.1|280.9|281.2|281|281.1|280.9|24878
1616493190000|2021-03-23 09:53:10|281||281.1||281.1||281||0
1616493210000|2021-03-23 09:53:30|281.2|281|281.1|280.9|281.2|281|281|280.9|18733
1616493220000|2021-03-23 09:53:40||281||280.9||281||280.9|5142
1616493230000|2021-03-23 09:53:50|281|281|281.1|280.9|281.1|281|281|280.9|27946
1616493240000|2021-03-23 09:54:00|281||281.1||281.1||281||4034
1616493250000|2021-03-23 09:54:10|281|281|281.1|280.9|281.1|281|281|280.9|8
1616493280000|2021-03-23 09:54:40|281|281|281.1|280.9|281.1|281|281|280.9|7389
1616493310000|2021-03-23 09:55:10|281.2||281.2||281.2||281.2||0
1616493320000|2021-03-23 09:55:20|281.1|280.8|281|280.8|281.1|280.8|280.9|280.8|22179
1616493330000|2021-03-23 09:55:30|281.1|280.9|280.9|280.7|281.1|280.9|280.8|280.7|225505
1616493340000|2021-03-23 09:55:40|280.8|280.6|280.7|280.6|280.8|280.7|280.7|280.6|24823
1616493350000|2021-03-23 09:55:50||280.5||280.6||280.6||280.5|7075
1616493360000|2021-03-23 09:56:00|280.8|280.7|280.8|280.6|280.9|280.7|280.7|280.6|15539
1616493370000|2021-03-23 09:56:10|280.7|280.7|280.8|280.6|280.8|280.7|280.7|280.6|4500
1616493390000|2021-03-23 09:56:30|280.9|280.7|280.9|280.7|280.9|280.7|280.8|280.7|3196
1616493400000|2021-03-23 09:56:40|280.8|280.6|280.8|280.6|280.9|280.8|280.8|280.6|28954
1616493420000|2021-03-23 09:57:00|280.9|280.7|280.8|280.6|281.1|281|280.7|280.6|100826
1616493430000|2021-03-23 09:57:10|280.9|280.7|280.8|280.7|280.9|280.8|280.8|280.7|12
1616493440000|2021-03-23 09:57:20||280.6||280.6||280.7||280.6|16060
1616493450000|2021-03-23 09:57:30|280.7||280.7||280.7||280.7||0
1616493460000|2021-03-23 09:57:40|280.8|280.7|280.8|280.6|280.9|280.7|280.7|280.6|30146
1616493480000|2021-03-23 09:58:00||280.7||280.6||280.7||280.6|260
1616493500000|2021-03-23 09:58:20|280.7|280.7|280.7|280.6|280.8|280.7|280.7|280.6|27458
1616493530000|2021-03-23 09:58:50|280.8||280.7||280.8||280.7||12571
1616493540000|2021-03-23 09:59:00|280.6|280.5|280.6|280.5|280.7|280.6|280.6|280.5|704
1616493550000|2021-03-23 09:59:10|280.5|280.4|280.5|280.4|280.6|280.5|280.5|280.4|16955
1616493570000|2021-03-23 09:59:30|280.4|280.3|280.2|280.1|280.4|280.3|280.2|280.1|5338
1616493590000|2021-03-23 09:59:50|280.3|280|280.2|280.1|280.3|280.2|280.2|280|18563
1616493600000|2021-03-23 10:00:00|280.3|280.2|280.3|280.2|280.4|280.3|280.3|280.2|13022
1616493610000|2021-03-23 10:00:10|280.2|280.1|280.3|280.1|280.3|280.1|280.2|280.1|16692
1616493640000|2021-03-23 10:00:40|280.2|280|280.1|280|280.2|280|280|279.9|42999
1616493650000|2021-03-23 10:00:50|280|279.9|279.9|279.8|280.1|279.9|279.9|279.8|20076
1616493660000|2021-03-23 10:01:00|280|279.9|280.2|280|280.2|280|280|279.9|13943
1616493670000|2021-03-23 10:01:10|280.1|280.1|280.2|280.1|280.2|280.1|280.1|280|2580
1616493690000|2021-03-23 10:01:30|280.1|280|280.1|279.9|280.1|280|280|279.9|11134
1616493700000|2021-03-23 10:01:40|280.2|280|280.1|280|280.2|280.1|280.1|280|3080
1616493710000|2021-03-23 10:01:50|280|279.9|280.1|279.9|280.1|279.9|279.9|279.8|4981
1616493720000|2021-03-23 10:02:00|280|279.8|280|279.8|280.1|279.9|279.9|279.8|7616
1616493730000|2021-03-23 10:02:10|279.9|279.9|279.7|279.6|280|279.9|279.7|279.6|28224
1616493750000|2021-03-23 10:02:30|279.6|279.5|279.5|279.4|279.6|279.5|279.4|279.3|12718
1616493760000|2021-03-23 10:02:40|279.4|279.3|279.4|279.3|279.5|279.4|279.4|279.3|8769
1616493770000|2021-03-23 10:02:50|279.3|279.2|279.3|279.2|279.3|279.2|279.3|279.2|2000
1616493780000|2021-03-23 10:03:00|279.4|279.3|278.9|278.7|279.5|279.4|278.8|278.6|96313
1616493790000|2021-03-23 10:03:10|279.1|278.8|278.9|278.8|279.3|279.1|278.9|278.7|71803
1616493800000|2021-03-23 10:03:20|278.8|278.7|279|278.9|279.2|279|278.7|278.5|31433
1616493810000|2021-03-23 10:03:30|278.9|278.8|278.8|278.7|278.9|278.8|278.8|278.7|1396
1616493820000|2021-03-23 10:03:40|278.7|278.6|278.7|278.6|278.8|278.7|278.6|278.5|16743
1616493830000|2021-03-23 10:03:50|278.8|278.7|278.8|278.7|278.9|278.7|278.8|278.7|7365
1616493840000|2021-03-23 10:04:00|278.9|278.8|278.9|278.7|278.9|278.8|278.8|278.6|43460
1616493850000|2021-03-23 10:04:10|278.8|278.8|278.8|278.7|278.9|278.8|278.7|278.6|14223
1616493860000|2021-03-23 10:04:20|278.7|278.6|278.5|278.4|278.7|278.6|278.5|278.4|12034
1616493870000|2021-03-23 10:04:30|278.6|278.5|278.2|278|278.6|278.5|278.1|278|106633
1616493880000|2021-03-23 10:04:40|278.3|278.1|278.2|278|278.4|278.3|277.8|277.6|378827
1616493890000|2021-03-23 10:04:50|278.1|277.9|277.9|277.8|278.1|278|277.9|277.8|20549
1616493900000|2021-03-23 10:05:00|278|277.9|278|277.9|278.1|278|277.9|277.8|40992
1616493910000|2021-03-23 10:05:10|278.1|278|278|277.9|278.3|278.1|278|277.9|41724
1616493920000|2021-03-23 10:05:20|277.9|277.8|277.8|277.6|277.9|277.8|277.7|277.6|35533
1616493950000|2021-03-23 10:05:50|277.7|277.7|277.4|277.2|277.7|277.7|277.4|277.2|85824
1616493960000|2021-03-23 10:06:00|277.3|277.3|277.8|277.6|277.8|277.6|277.3|277.2|43034
1616493970000|2021-03-23 10:06:10|277.7|277.7|277.7|277.5|277.9|277.8|277.6|277.5|16578
1616493980000|2021-03-23 10:06:20|277.6|277.6|277.8|277.6|277.8|277.6|277.6|277.6|0
1616494000000|2021-03-23 10:06:40|277.9|277.7|278|277.8|278.2|278|277.9|277.7|19349
1616494020000|2021-03-23 10:07:00|277.9|277.7|277.8|277.6|277.9|277.7|277.8|277.6|2979
1616494040000|2021-03-23 10:07:20|277.9|277.7|277.5|277.3|277.9|277.7|277.5|277.3|6783
1616494050000|2021-03-23 10:07:30|277.4|277.4|277.5|277.4|277.5|277.4|277.4|277.3|10791
1616494060000|2021-03-23 10:07:40|277.4|277.3|277.3|277.2|277.5|277.3|277.3|277.2|5721
1616494070000|2021-03-23 10:07:50|277.2|277.1|277.2|277|277.2|277.1|277.2|277|14401
1616494080000|2021-03-23 10:08:00|277.1|277.1|277.3|277.2|277.3|277.2|277.1|277|61544
1616494100000|2021-03-23 10:08:20|277.4|277.3|277.5|277.4|277.5|277.4|277.4|277.2|5660
1616494110000|2021-03-23 10:08:30|277.6|277.5|277.2|277|277.6|277.5|277|276.8|194127
1616494120000|2021-03-23 10:08:40|277.3|277.1|277.6|277.4|277.9|277.8|277.2|277.1|135579
1616494140000|2021-03-23 10:09:00|277.7|277.5|277.6|277.5|277.7|277.5|277.5|277.4|9079
1616494150000|2021-03-23 10:09:10|277.7|277.6|277.6|277.4|277.7|277.6|277.6|277.4|1036
1616494160000|2021-03-23 10:09:20|277.5|277.3|277.5|277.4|277.5|277.4|277.4|277.3|3204
1616494180000|2021-03-23 10:09:40|277.4|277.3|277.5|277.4|277.5|277.4|277.4|277.3|4413
1616494200000|2021-03-23 10:10:00|277.6|277.5|277.6|277.4|277.6|277.5|277.4|277.3|19819
1616494210000|2021-03-23 10:10:10|277.5||277.5||277.5||277.5||0
1616494220000|2021-03-23 10:10:20|277.6|277.5|277.6|277.4|277.6|277.5|277.6|277.4|762
1616494230000|2021-03-23 10:10:30|277.5|277.5|277.6|277.5|277.6|277.5|277.5|277.5|3012
1616494240000|2021-03-23 10:10:40|277.7|277.6|277.7|277.6|277.7|277.6|277.6|277.5|4280
1616494250000|2021-03-23 10:10:50|277.8|277.7|277.8|277.6|277.9|277.8|277.8|277.6|26720
1616494260000|2021-03-23 10:11:00|277.7||277.7||277.8||277.7||1000
1616494280000|2021-03-23 10:11:20|277.8|277.7|277.8|277.6|277.8|277.7|277.8|277.6|1701
1616494290000|2021-03-23 10:11:30|277.9|277.7|277.8|277.6|277.9|277.8|277.7|277.6|26883
1616494300000|2021-03-23 10:11:40|277.7|277.5|277.8|277.6|277.8|277.6|277.7|277.5|2457
1616494310000|2021-03-23 10:11:50|277.9|277.8|278.2|278|278.2|278|277.8|277.6|157730
1616494330000|2021-03-23 10:12:10|278.1|277.9|278|277.9|278.1|278|278|277.8|29126
1616494350000|2021-03-23 10:12:30|278.1|278|278.2|278.1|278.3|278.2|278.1|277.9|7371
1616494360000|2021-03-23 10:12:40|278.3|278.2|278.3|278.1|278.3|278.2|278.2|278.1|6842
1616494370000|2021-03-23 10:12:50|278.2||278.2||278.2||278.2||0
1616494380000|2021-03-23 10:13:00|278.1|278|278.1|277.9|278.2|278.1|278|277.8|10988
1616494390000|2021-03-23 10:13:10|278|278|278.1|277.9|278.1|278|278|277.9|10538
1616494400000|2021-03-23 10:13:20|278|277.8|278.7|278.5|278.7|278.6|278|277.8|48669
1616494410000|2021-03-23 10:13:30|278.6|278.4|278.6|278.4|278.6|278.5|278.5|278.3|1
1616494420000|2021-03-23 10:13:40|278.7|278.5|278.7|278.6|278.7|278.6|278.6|278.5|6335
1616494430000|2021-03-23 10:13:50|278.6|278.5|278.5|278.3|278.6|278.6|278.4|278.3|68904
1616494440000|2021-03-23 10:14:00|278.4|278.2|278.3|278.1|278.4|278.2|278.2|278.1|4659
1616494450000|2021-03-23 10:14:10|278.4|278.2|278.5|278.3|278.5|278.4|278.4|278.2|25935
1616494460000|2021-03-23 10:14:20|278.4||278.5||278.5||278.4||0
1616494480000|2021-03-23 10:14:40|278.6|278.4|278.4|278.3|278.7|278.5|278.4|278.3|4701
1616494490000|2021-03-23 10:14:50|278.3|278.2|278.3|278.2|278.3|278.2|278.3|278.2|0
1616494500000|2021-03-23 10:15:00|278.2|278.1|278.3|278.1|278.3|278.2|278.2|278.1|4683
1616494510000|2021-03-23 10:15:10|||||||||70
1616494520000|2021-03-23 10:15:20|278.2|278|278.1|278|278.2|278.1|278.1|278|3701
1616494560000|2021-03-23 10:16:00|278.2|278.1|278.2|278.1|278.2|278.1|278.2|278.1|544
1616494570000|2021-03-23 10:16:10|278.3|278.2|278.3|278.2|278.4|278.2|278.3|278.2|1359
1616494580000|2021-03-23 10:16:20||278.1||278.1||278.1||278.1|0
1616494600000|2021-03-23 10:16:40|278.4|278.2|278.7|278.5|278.7|278.5|278.4|278.2|4270
1616494610000|2021-03-23 10:16:50|278.8|278.6|278.8|278.7|278.8|278.7|278.8|278.5|2507
1616494620000|2021-03-23 10:17:00|278.9|278.6|279|278.8|279|278.8|278.9|278.6|20448
1616494630000|2021-03-23 10:17:10|279.1|278.9|278.9|278.8|279.1|278.9|278.8|278.7|8725
1616494650000|2021-03-23 10:17:30|279|278.9|279|278.9|279|278.9|279|278.8|4214
1616494660000|2021-03-23 10:17:40|278.9|278.8|279.1|278.9|279.2|279|278.8|278.6|43565
1616494690000|2021-03-23 10:18:10|279.2|279|279.2|279.1|279.3|279.1|279.2|279|2088
1616494700000|2021-03-23 10:18:20|279.3|279.2|279.2|279.1|279.3|279.2|279.2|279.1|12
1616494710000|2021-03-23 10:18:30|279.3|279.2|279.4|279.3|279.4|279.3|279.3|279.2|2542
1616494720000|2021-03-23 10:18:40|279.5|279.4|279.6|279.4|279.6|279.4|279.5|279.4|4179
1616494730000|2021-03-23 10:18:50|279.5|279.3|279.4|279.3|279.5|279.4|279.4|279.3|15830
1616494740000|2021-03-23 10:19:00|279.5|279.4|279.5|279.3|279.6|279.5|279.4|279.3|18835
1616494750000|2021-03-23 10:19:10||279.4||279.4||279.4||279.4|0
1616494770000|2021-03-23 10:19:30|279.4|279.3|279.5|279.4|279.5|279.4|279.4|279.3|28893
1616494790000|2021-03-23 10:19:50|||||||||12968
1616494820000|2021-03-23 10:20:20|279.6|279.5|279.6|279.5|279.6|279.5|279.6|279.5|44
1616494860000|2021-03-23 10:21:00|279.7|279.6|279.8|279.6|279.8|279.6|279.7|279.6|3334
1616494870000|2021-03-23 10:21:10|279.7||279.7||279.7||279.7||0
1616494880000|2021-03-23 10:21:20|279.8|279.7|279.8|279.7|279.8|279.7|279.8|279.7|1304
1616494900000|2021-03-23 10:21:40|||||||||485
1616494910000|2021-03-23 10:21:50|279.9|279.8|279.9|279.8|280|279.8|279.9|279.8|447
1616494930000|2021-03-23 10:22:10|280||279.9||280||279.9||404
1616494950000|2021-03-23 10:22:30|||||||||358
1616494960000|2021-03-23 10:22:40|||||||||1500
1616494980000|2021-03-23 10:23:00|279.8|279.7|279.8|279.7|279.8|279.7|279.8|279.7|22034
1616494990000|2021-03-23 10:23:10|279.7|279.4|279.4|279.2|279.7|279.5|279.3|279.2|241399
1616495000000|2021-03-23 10:23:20|279.5|279.3|279.5|279.4|279.7|279.5|279.4|279.2|22740
1616495010000|2021-03-23 10:23:30|279.6|279.5|279.5|279.4|279.6|279.5|279.5|279.4|5672
1616495020000|2021-03-23 10:23:40||279.3||279.4||279.4||279.3|24202
1616495030000|2021-03-23 10:23:50|279.6|279.5|279.5|279.4|279.6|279.5|279.5|279.4|57644
1616495050000|2021-03-23 10:24:10|||||||||500
1616495060000|2021-03-23 10:24:20|||||||||6285
1616495070000|2021-03-23 10:24:30|279.4|279.3|279.4|279.3|279.4|279.3|279.4|279.3|22284
1616495080000|2021-03-23 10:24:40|279.5|279.4|279.5|279.4|279.6|279.4|279.5|279.4|15798
1616495110000|2021-03-23 10:25:10|279.6|279.5|279.5|279.4|279.6|279.5|279.5|279.4|11980
1616495130000|2021-03-23 10:25:30|||||||||3496
1616495140000|2021-03-23 10:25:40|279.6|279.5|279.5|279.4|279.6|279.5|279.5|279.4|3401
1616495150000|2021-03-23 10:25:50|279.6|279.5|279.5|279.4|279.6|279.5|279.4|279.3|36621
1616495160000|2021-03-23 10:26:00|||||||||1200
1616495170000|2021-03-23 10:26:10|||||||||2000
1616495180000|2021-03-23 10:26:20|279.6|279.5|279.5|279.4|279.6|279.5|279.5|279.4|7516
1616495190000|2021-03-23 10:26:30|279.4|279.3|279.5|279.4|279.5|279.4|279.4|279.3|17559
1616495200000|2021-03-23 10:26:40|279.6|279.5|279.5|279.4|279.6|279.5|279.5|279.4|6138
1616495210000|2021-03-23 10:26:50|279.6|279.5|279.5|279.4|279.7|279.5|279.5|279.4|18068
1616495220000|2021-03-23 10:27:00|||||||||2000
1616495230000|2021-03-23 10:27:10|279.4|279.3|279.4|279.3|279.5|279.4|279.4|279.3|14565
1616495240000|2021-03-23 10:27:20|279.5|279.4|279.5|279.3|279.5|279.4|279.4|279.3|6750
1616495250000|2021-03-23 10:27:30|279.4||279.4||279.4||279.4||0
1616495260000|2021-03-23 10:27:40|279.5|279.4|279.5|279.3|279.7|279.5|279.5|279.3|11537
1616495270000|2021-03-23 10:27:50||279.4||279.4||279.4||279.4|0
1616495290000|2021-03-23 10:28:10|279.6|279.5|279.5|279.4|279.6|279.5|279.5|279.4|11082
1616495320000|2021-03-23 10:28:40|||||||||500
1616495330000|2021-03-23 10:28:50|279.6||279.5||279.6||279.5||12667
1616495340000|2021-03-23 10:29:00|||||||||2210
1616495370000|2021-03-23 10:29:30|||||||||294
1616495390000|2021-03-23 10:29:50|279.6|279.5|279.5|279.4|279.7|279.5|279.5|279.4|14396
1616495420000|2021-03-23 10:30:20|279.4|279.3|279.5|279.3|279.5|279.4|279.4|279.3|36625
1616495430000|2021-03-23 10:30:30||279.4||279.4||279.4||279.4|0
1616495440000|2021-03-23 10:30:40|||||||||4640
1616495450000|2021-03-23 10:30:50|||||||||65
1616495460000|2021-03-23 10:31:00|279.6|279.5|279.5|279.4|279.7|279.5|279.5|279.4|109159
1616495480000|2021-03-23 10:31:20|||||||||48
1616495530000|2021-03-23 10:32:10|279.4|279.3|279.5|279.3|279.5|279.4|279.4|279.3|24376
1616495550000|2021-03-23 10:32:30|279.4||279.5||279.5||279.4||3582
1616495570000|2021-03-23 10:32:50||279.4||279.4||279.4||279.4|0
1616495580000|2021-03-23 10:33:00|279.4|279.3|279.5|279.3|279.5|279.4|279.4|279.3|5907
1616495590000|2021-03-23 10:33:10|279.4|279.4|279.4|279.3|279.4|279.4|279.4|279.3|157
1616495600000|2021-03-23 10:33:20|279.5|279.4|279.5|279.4|279.5|279.4|279.5|279.3|2934
1616495620000|2021-03-23 10:33:40|279.6|279.3|279.8|279.7|279.8|279.7|279.6|279.3|43118
1616495630000|2021-03-23 10:33:50|279.9|279.8|279.9|279.8|279.9|279.8|279.8|279.8|8582
1616495640000|2021-03-23 10:34:00|280|279.9|280|279.9|280|279.9|279.9|279.8|10575
1616495650000|2021-03-23 10:34:10|279.9|279.8|280.4|280.3|280.4|280.3|279.9|279.8|25764
1616495660000|2021-03-23 10:34:20|280.5|280.4|280.8|280.6|280.8|280.6|280.5|280.4|15841
1616495670000|2021-03-23 10:34:30|280.9|280.7|280.7|280.6|281|280.9|280.7|280.5|20337
1616495680000|2021-03-23 10:34:40||280.5||280.5||280.6||280.5|7501
1616495690000|2021-03-23 10:34:50|280.8|280.6|280.8|280.7|280.8|280.7|280.8|280.6|848
1616495700000|2021-03-23 10:35:00|||||||||273
1616495710000|2021-03-23 10:35:10|280.9|280.8|280.9|280.7|280.9|280.8|280.9|280.7|4413
1616495720000|2021-03-23 10:35:20||280.8||280.8||280.8||280.8|0
1616495730000|2021-03-23 10:35:30|280.8|280.7|280.7|280.5|280.9|280.7|280.7|280.5|1159
1616495750000|2021-03-23 10:35:50|280.6|280.6|280.6|280.5|280.6|280.6|280.6|280.5|0
1616495760000|2021-03-23 10:36:00|280.5|280.4|280.7|280.6|280.7|280.6|280.5|280.4|6015
1616495770000|2021-03-23 10:36:10|280.8|280.7|280.8|280.6|280.8|280.7|280.7|280.6|2827
1616495780000|2021-03-23 10:36:20|280.9|280.7|280.9|280.7|280.9|280.7|280.8|280.7|670
1616495790000|2021-03-23 10:36:30|281|280.8|281|280.8|281|280.8|281|280.8|0
1616495800000|2021-03-23 10:36:40|280.9||280.9||280.9||280.9||0
1616495810000|2021-03-23 10:36:50||280.7||280.8||280.8||280.7|5487
1616495820000|2021-03-23 10:37:00|281|280.9|281.1|280.9|281.1|280.9|281|280.8|9076
1616495830000|2021-03-23 10:37:10||281||281||281||281|0
1616495850000|2021-03-23 10:37:30|||||||||4000
1616495860000|2021-03-23 10:37:40|281.2||281.2||281.2||281.1||2762
1616495880000|2021-03-23 10:38:00||281.1||281.1||281.1||281.1|10000
1616495900000|2021-03-23 10:38:20|281.3|281|281|280.9|281.3|281.1|280.9|280.8|114344
1616495910000|2021-03-23 10:38:30|280.9|280.8|280.9|280.8|280.9|280.8|280.9|280.8|5836
1616495990000|2021-03-23 10:39:50|280.8|280.7|280.9|280.7|280.9|280.8|280.8|280.7|3578
1616496000000|2021-03-23 10:40:00|280.8|280.6|280.7|280.6|280.8|280.6|280.7|280.6|5335
1616496010000|2021-03-23 10:40:10|280.8|280.7|280.9|280.7|280.9|280.8|280.8|280.7|3092
1616496090000|2021-03-23 10:41:30|281|280.8|281|280.8|281|280.9|280.9|280.8|8786
1616496100000|2021-03-23 10:41:40|280.9||280.9||280.9||280.9||0
1616496140000|2021-03-23 10:42:20|||||||||150
1616496150000|2021-03-23 10:42:30|280.8|280.7|280.8|280.7|280.8|280.7|280.8|280.7|8702
1616496160000|2021-03-23 10:42:40|280.9|280.8|280.9|280.7|281|280.8|280.9|280.7|8646
1616496170000|2021-03-23 10:42:50|281|280.8|280.9|280.8|281|280.8|280.9|280.8|1334
1616496250000|2021-03-23 10:44:10|||||||||100
1616496320000|2021-03-23 10:45:20|280.8|280.7|280.9|280.8|280.9|280.8|280.8|280.7|10470
1616496340000|2021-03-23 10:45:40|||||||||60
1616496350000|2021-03-23 10:45:50|281|280.9|280.9|280.8|281|280.9|280.9|280.8|7396
1616496390000|2021-03-23 10:46:30|281|280.9|281|280.9|281|280.9|281|280.9|2046
1616496400000|2021-03-23 10:46:40|281.1|281|281.5|281.4|281.5|281.4|281.1|281|5937
1616496430000|2021-03-23 10:47:10|281.4|281.3|281.7|281.6|281.7|281.6|281.4|281.3|17345
1616496440000|2021-03-23 10:47:20|281.8|281.7|281.8|281.6|281.9|281.7|281.8|281.6|10898
1616496450000|2021-03-23 10:47:30|281.7||281.7||281.7||281.7||0
1616496460000|2021-03-23 10:47:40|281.8|281.7|281.8|281.7|281.8|281.7|281.8|281.7|7236
1616496470000|2021-03-23 10:47:50|281.9|281.8|282|281.9|282|281.9|281.9|281.8|14950
1616496520000|2021-03-23 10:48:40|||||||||1065
1616496530000|2021-03-23 10:48:50|281.9|281.8|281.9|281.8|281.9|281.8|281.9|281.8|10150
1616496540000|2021-03-23 10:49:00|||||||||232
1616496560000|2021-03-23 10:49:20|282||281.9||282||281.9||300
1616496590000|2021-03-23 10:49:50|282.1|281.9|282.2|282.1|282.3|282.1|282.1|281.9|30423
1616496610000|2021-03-23 10:50:10|282.1|282|282.2|282.1|282.2|282.1|282.1|282|7938
1616496630000|2021-03-23 10:50:30|||||||||144
1616496690000|2021-03-23 10:51:30|282.1|282|282|281.9|282.1|282|281.7|281.6|67840
1616496700000|2021-03-23 10:51:40||281.8||281.9||281.9||281.8|0
1616496710000|2021-03-23 10:51:50|282.1|282|282.2|282.1|282.2|282.1|282.1|282|0
1616496720000|2021-03-23 10:52:00|282.3|282.2|282.7|282.5|282.7|282.5|282.3|282.2|12446
1616496730000|2021-03-23 10:52:10|282.8||282.8||282.8||282.8||0
1616496760000|2021-03-23 10:52:40|282.7||282.7||282.7||282.7||0
1616496770000|2021-03-23 10:52:50|282.8|282.6|282.9|282.8|282.9|282.8|282.8|282.6|9872
1616496790000|2021-03-23 10:53:10|283|282.7|282.9|282.7|283|282.8|282.8|282.7|10641
1616496810000|2021-03-23 10:53:30|282.8|282.6|282.8|282.7|282.8|282.7|282.7|282.6|2727
1616496820000|2021-03-23 10:53:40|282.9|282.8|282.8|282.7|282.9|282.8|282.8|282.7|3572
1616496860000|2021-03-23 10:54:20|282.9||282.9||282.9||282.9||0
1616496870000|2021-03-23 10:54:30|282.8|282.6|282.5|282.4|282.8|282.6|282.5|282.4|6661
1616496880000|2021-03-23 10:54:40|282.6||282.5||282.6||282.5||0
1616496890000|2021-03-23 10:54:50|282.6|282.5|282.7|282.5|282.7|282.5|282.6|282.5|0
1616496900000|2021-03-23 10:55:00|282.6||282.6||282.6||282.6||0
1616496940000|2021-03-23 10:55:40|282.5|282.4|282.5|282.4|282.5|282.4|282.5|282.4|3460
1616496950000|2021-03-23 10:55:50|282.4|282.3|282.4|282.3|282.4|282.3|282.4|282.3|7133
1616496960000|2021-03-23 10:56:00|282.3|282.2|282.2|282.1|282.3|282.3|282.2|282.1|3625
1616496970000|2021-03-23 10:56:10|282.3|282.2|282|281.9|282.3|282.2|282|281.9|51221
1616496980000|2021-03-23 10:56:20|282.1|282|282.2|282.1|282.2|282.1|282.1|282|94141
1616497010000|2021-03-23 10:56:50|282.3|282.2|282.3|282.2|282.3|282.2|282.3|282.1|4515
1616497040000|2021-03-23 10:57:20|282.4|282.3|282.5|282.4|282.5|282.4|282.4|282.3|247
1616497050000|2021-03-23 10:57:30|282.4|282.3|282.1|281.9|282.4|282.3|282|281.9|28346
1616497060000|2021-03-23 10:57:40|282.2|282|282.2|282.1|282.4|282.3|282.2|282|19271
1616497080000|2021-03-23 10:58:00|282.1|282|282|281.9|282.1|282|282|281.9|5946
1616497130000|2021-03-23 10:58:50|281.9|281.8|281.9|281.8|281.9|281.8|281.9|281.8|8183
1616497140000|2021-03-23 10:59:00|282||281.9||282||281.9||0
1616497150000|2021-03-23 10:59:10|282|281.9|281.8|281.7|282|281.9|281.8|281.7|16413
1616497170000|2021-03-23 10:59:30|281.7|281.6|281.8|281.6|281.8|281.6|281.7|281.6|2813
1616497220000|2021-03-23 11:00:20|281.7|281.5|281.7|281.5|281.7|281.6|281.5|281.4|5600
1616497230000|2021-03-23 11:00:30|281.6||281.6||281.6||281.6||0
1616497250000|2021-03-23 11:00:50|281.5|281.4|281.5|281.4|281.5|281.4|281.5|281.4|5428
1616497260000|2021-03-23 11:01:00|281.6|281.5|281.5|281.4|281.6|281.5|281.5|281.4|15251
1616497270000|2021-03-23 11:01:10|281.4|281.3|281.4|281.3|281.4|281.3|281.3|281.2|8367
1616497300000|2021-03-23 11:01:40|281.5|281.4|281.5|281.4|281.6|281.5|281.5|281.4|3576
1616497310000|2021-03-23 11:01:50|281.6|281.5|281.5|281.4|281.6|281.5|281.5|281.4|9745
1616497330000|2021-03-23 11:02:10|281.6|281.3|281.9|281.7|281.9|281.7|281.6|281.3|74682
1616497340000|2021-03-23 11:02:20|282|281.8|281.7|281.5|282|281.8|281.6|281.4|60309
1616497350000|2021-03-23 11:02:30|||||||||100
1616497370000|2021-03-23 11:02:50|281.8|281.6|281.9|281.7|281.9|281.7|281.8|281.5|4500
1616497380000|2021-03-23 11:03:00|281.8|281.6|281.7|281.6|281.8|281.6|281.7|281.6|10341
1616497390000|2021-03-23 11:03:10|281.8||281.8||281.8||281.8||0
1616497400000|2021-03-23 11:03:20|281.7||281.7||281.7||281.7||0
1616497420000|2021-03-23 11:03:40|281.8|281.7|281.9|281.7|281.9|281.7|281.8|281.7|3500
1616497430000|2021-03-23 11:03:50|281.8||281.8||281.8||281.8||0
1616497450000|2021-03-23 11:04:10|281.9|281.8|282|281.9|282.1|282|281.9|281.8|4733
1616497460000|2021-03-23 11:04:20|281.9|281.8|281.9|281.7|281.9|281.8|281.8|281.7|9251
1616497470000|2021-03-23 11:04:30|281.8|281.8|281.9|281.7|281.9|281.8|281.8|281.7|100
1616497480000|2021-03-23 11:04:40|282|281.8|282|281.8|282|281.8|282|281.8|7000
1616497490000|2021-03-23 11:04:50|282.1|281.9|282.1|282|282.2|282.1|282.1|281.9|3983
1616497500000|2021-03-23 11:05:00|282.2|282.1|282.2|282.1|282.2|282.1|282.2|282.1|1600
1616497510000|2021-03-23 11:05:10|282.1|282|282.2|282.1|282.3|282.2|282.1|282|7180
1616497520000|2021-03-23 11:05:20|282.1|282|282|281.8|282.1|282|282|281.8|12682
1616497530000|2021-03-23 11:05:30|281.9|281.7|281.8|281.7|281.9|281.7|281.8|281.7|8238
1616497540000|2021-03-23 11:05:40|281.9|281.8|282|281.8|282|281.8|281.9|281.8|2000
1616497560000|2021-03-23 11:06:00|281.9||281.9||281.9||281.9||0
1616497580000|2021-03-23 11:06:20|282|281.9|282.1|282|282.1|282|282|281.9|7966
1616497610000|2021-03-23 11:06:50|282.2||282.2||282.2||282.2||0
1616497620000|2021-03-23 11:07:00|282.1||282.1||282.1||282.1||0
1616497630000|2021-03-23 11:07:10|282.2|282.1|282.3|282.2|282.3|282.2|282.2|282.1|3563
1616497650000|2021-03-23 11:07:30|282.2|282.1|282.3|282.2|282.3|282.2|282.2|282.1|3339
1616497740000|2021-03-23 11:09:00|282.2|282.1|282.1|282|282.3|282.1|282.1|282|10159
1616497760000|2021-03-23 11:09:20|282.2|281.9|282.2|282.1|282.2|282.1|282.2|281.9|59273
1616497770000|2021-03-23 11:09:30|282.1|282|282.1|282|282.2|282|282.1|282|1750
1616497780000|2021-03-23 11:09:40|282.2|282.1|282.2|282.1|282.2|282.1|282.1|282.1|7
1616497800000|2021-03-23 11:10:00|282.3||282.3||282.3||282.3||700
1616497840000|2021-03-23 11:10:40|282.2||282.2||282.2||282.2||0
1616497850000|2021-03-23 11:10:50|282.3|282.2|282.3|282.1|282.3|282.2|282.3|282.1|144
1616497920000|2021-03-23 11:12:00|282.2|282.2|282.3|282.2|282.3|282.2|282.2|282.2|1100
1616497940000|2021-03-23 11:12:20|282.4|282.3|282.4|282.3|282.4|282.3|282.4|282.3|1184
1616497950000|2021-03-23 11:12:30|282.5|282.4|282.3|282.2|282.5|282.4|282.3|282.2|20709
1616497960000|2021-03-23 11:12:40||282.1||282.1||282.1||282.1|676
1616497980000|2021-03-23 11:13:00||282.2||282.2||282.2||282.2|0
1616497990000|2021-03-23 11:13:10|282.4||282.3||282.4||282.3||16482
1616498000000|2021-03-23 11:13:20|||||||||1000
1616498040000|2021-03-23 11:14:00|282.2|282.1|282.3|282.2|282.3|282.2|282.2|282.1|7037
1616498050000|2021-03-23 11:14:10|282.2|282.1|282.2|282.1|282.2|282.1|282.2|282.1|167
1616498100000|2021-03-23 11:15:00|282.3|282.2|282.3|282.2|282.3|282.2|282.3|282.2|2247
1616498180000|2021-03-23 11:16:20|282.4||282.3||282.4||282.3||16434
1616498190000|2021-03-23 11:16:30|282.2|282.1|282.2|282.1|282.2|282.1|282.2|282.1|899
1616498220000|2021-03-23 11:17:00|282.3|282.2|282.3|282.1|282.3|282.2|282.3|282.1|1646
1616498230000|2021-03-23 11:17:10||282.2||282.2||282.2||282.2|0
1616498270000|2021-03-23 11:17:50|282.2|282.1|282.2|282.1|282.2|282.1|282.2|282.1|932
1616498280000|2021-03-23 11:18:00|282.3||282.2||282.3||282.2||0
1616498290000|2021-03-23 11:18:10|282.3|282.2|282.3|282.2|282.3|282.2|282.3|282.2|1710
1616498330000|2021-03-23 11:18:50|||||||||5000
1616498340000|2021-03-23 11:19:00|282.2|282.1|282.2|282.1|282.3|282.2|282.2|282.1|13138
1616498350000|2021-03-23 11:19:10|282.3||282.3||282.3||282.3||2860
1616498390000|2021-03-23 11:19:50||282.2||282.2||282.2||282.2|0
1616498420000|2021-03-23 11:20:20|282.4||282.3||282.4||282.3||12427
1616498430000|2021-03-23 11:20:30|282.4||282.3||282.4||282.3||19396
1616498450000|2021-03-23 11:20:50|282.4||282.3||282.4||282.3||4319
1616498470000|2021-03-23 11:21:10|282.4|282.3|282.6|282.5|282.6|282.5|282.3|282.3|18097
1616498480000|2021-03-23 11:21:20|282.7|282.6|282.8|282.7|282.8|282.7|282.7|282.6|1750
1616498490000|2021-03-23 11:21:30|282.9|282.6|282.8|282.7|282.9|282.7|282.7|282.6|8583
1616498530000|2021-03-23 11:22:10|282.7|282.6|282.7|282.6|282.7|282.6|282.7|282.6|1750
1616498590000|2021-03-23 11:23:10|282.8|282.7|282.9|282.8|282.9|282.8|282.8|282.7|3459
1616498600000|2021-03-23 11:23:20|283|282.9|283|282.8|283|282.9|282.9|282.8|22
1616498630000|2021-03-23 11:23:50|283.1|282.9|283.1|283|283.2|283|283.1|282.9|37234
1616498680000|2021-03-23 11:24:40|||||||||2834
1616498720000|2021-03-23 11:25:20|283.2||283.2||283.2||283.2||952
1616498730000|2021-03-23 11:25:30|283.3|283.1|283.5|283.4|283.5|283.4|283.3|283.1|1755
1616498740000|2021-03-23 11:25:40|283.6|283.5|283.6|283.5|283.6|283.5|283.6|283.5|3600
1616498750000|2021-03-23 11:25:50|283.5|283.4|283.5|283.4|283.5|283.4|283.5|283.4|5299
1616498760000|2021-03-23 11:26:00|283.6||283.6||283.6||283.6||0
1616498770000|2021-03-23 11:26:10|283.5||283.5||283.5||283.5||0
1616498820000|2021-03-23 11:27:00|283.6|283.5|283.6|283.5|283.6|283.5|283.6|283.5|0
1616498880000|2021-03-23 11:28:00|283.7|283.6|283.8|283.7|283.8|283.7|283.7|283.6|10343
1616498890000|2021-03-23 11:28:10|283.9||283.8||283.9||283.8||0
1616498960000|2021-03-23 11:29:20|283.9|283.8|283.9|283.8|283.9|283.8|283.9|283.7|1152
1616498980000|2021-03-23 11:29:40|284|283.9|283.9|283.8|284.2|284|283.9|283.8|64067
1616499000000|2021-03-23 11:30:00|284|283.9|283.9|283.8|284|283.9|283.9|283.8|2137
1616499020000|2021-03-23 11:30:20|284|283.9|284.2|284.1|284.2|284.1|284|283.9|4882
1616499030000|2021-03-23 11:30:30|||||||||2392
1616499040000|2021-03-23 11:30:40|284.1|284|284.1|284|284.1|284|284.1|284|4535
1616499050000|2021-03-23 11:30:50|284.2|284.1|284.2|284.1|284.2|284.1|284.1|284|676
1616499060000|2021-03-23 11:31:00||284||284.1||284.1||284|0
1616499090000|2021-03-23 11:31:30|284.1|284|284.2|284.1|284.2|284.1|284.1|284|15000
1616499110000|2021-03-23 11:31:50|284.3|284|284.1|284|284.3|284|284.1|284|42823
1616499120000|2021-03-23 11:32:00|284.2||284.2||284.2||284.2||0
1616499130000|2021-03-23 11:32:10|284.1||284.1||284.1||284.1||0
1616499140000|2021-03-23 11:32:20|||||||||2000
1616499170000|2021-03-23 11:32:50|284.2|284.1|284.2|284.1|284.2|284.1|284.2|284.1|0
1616499180000|2021-03-23 11:33:00|284.3||284.2||284.3||284.2||43621
1616499190000|2021-03-23 11:33:10|284.3||284.2||284.3||284.2||1608
1616499200000|2021-03-23 11:33:20|284.1|284|284.2|284.1|284.2|284.1|284.1|284|25135
1616499220000|2021-03-23 11:33:40|284.3||284.2||284.3||284.2||9365
1616499240000|2021-03-23 11:34:00|284.3||284.2||284.3||284.2||4518
1616499260000|2021-03-23 11:34:20|||||||||400
1616499300000|2021-03-23 11:35:00|284.1|284|284.2|284.1|284.2|284.1|284.1|284|8839
1616499320000|2021-03-23 11:35:20|||||||||500
1616499330000|2021-03-23 11:35:30|284.3|284|284.2|284.1|284.3|284.1|284.1|284|3470
1616499340000|2021-03-23 11:35:40|||||||||2300
1616499480000|2021-03-23 11:38:00|284.3|284.2|284.3|284.2|284.3|284.2|284.2|284.2|7515
1616499500000|2021-03-23 11:38:20|284.4|284.3|284.4|284.3|284.4|284.3|284.4|284.3|470
1616499540000|2021-03-23 11:39:00|284.5|284.4|284.6|284.5|284.6|284.5|284.5|284.4|8363
1616499580000|2021-03-23 11:39:40|284.7|284.4|284.7|284.5|285.1|285|284.5|284.4|138387
1616499590000|2021-03-23 11:39:50|284.8|284.6|284.8|284.7|284.8|284.7|284.8|284.6|10931
1616499620000|2021-03-23 11:40:20|284.9|284.8|285|284.9|285.1|285|284.9|284.8|15258
1616499640000|2021-03-23 11:40:40|285.1|285|285.1|284.9|285.1|285|285|284.9|4065
1616499650000|2021-03-23 11:40:50|285|285|285|284.9|285|285|285|284.9|2816
1616499670000|2021-03-23 11:41:10|284.9|284.8|284.9|284.8|284.9|284.8|284.9|284.8|3078
1616499680000|2021-03-23 11:41:20|284.8|284.7|284.9|284.7|284.9|284.8|284.8|284.7|6106
1616499690000|2021-03-23 11:41:30|285|284.8|285|284.9|285.1|285|285|284.8|3500
1616499700000|2021-03-23 11:41:40|284.9|284.8|284.9|284.7|285|284.9|284.9|284.7|4026
1616499720000|2021-03-23 11:42:00|285|284.8|285|284.8|285|284.8|285|284.8|1990
1616499730000|2021-03-23 11:42:10|284.9|284.9|285|284.9|285|284.9|284.9|284.9|189
1616499740000|2021-03-23 11:42:20|285.1|285|285.1|284.9|285.1|285|285|284.9|21418
1616499760000|2021-03-23 11:42:40|285|284.8|285|284.8|285|284.8|285|284.8|0
1616499780000|2021-03-23 11:43:00|284.9||285||285||284.9||0
1616499790000|2021-03-23 11:43:10|284.9|284.7|284.8|284.7|284.9|284.7|284.8|284.7|3139
1616499830000|2021-03-23 11:43:50|284.7|284.6|284.6|284.4|284.7|284.6|284.6|284.4|1318
1616499840000|2021-03-23 11:44:00|284.5|284.3|284.4|284.2|284.5|284.3|284.4|284.2|1818
1616499850000|2021-03-23 11:44:10|284.3|284.3|284.6|284.4|284.6|284.4|284.3|284.3|5000
1616499860000|2021-03-23 11:44:20|284.5|284.3|284.5|284.3|284.5|284.4|284.4|284.3|5444
1616499880000|2021-03-23 11:44:40|284.6|284.4|284.6|284.4|284.6|284.5|284.6|284.4|0
1616499890000|2021-03-23 11:44:50|284.5|284.3|284.4|284.3|284.5|284.4|284.4|284.2|11618
1616499900000|2021-03-23 11:45:00|284.5|284.4|284.5|284.3|284.5|284.4|284.5|284.3|0
1616499910000|2021-03-23 11:45:10|284.4||284.5||284.5||284.4||2500
1616499920000|2021-03-23 11:45:20||284.4||284.4||284.4||284.4|0
1616499930000|2021-03-23 11:45:30|284.6|284.5|284.7|284.6|284.7|284.6|284.6|284.5|961
1616499950000|2021-03-23 11:45:50|284.8|284.7|284.8|284.7|284.8|284.7|284.8|284.7|0
1616499960000|2021-03-23 11:46:00|284.7|284.6|284.8|284.6|284.8|284.6|284.7|284.6|3130
1616499990000|2021-03-23 11:46:30||284.7||284.7||284.7||284.7|0
1616500000000|2021-03-23 11:46:40|284.9|284.8|284.9|284.7|284.9|284.8|284.8|284.7|1750
1616500010000|2021-03-23 11:46:50||284.8||284.8||284.8||284.8|0
1616500020000|2021-03-23 11:47:00|284.8|284.7|284.9|284.7|284.9|284.8|284.8|284.7|1750
1616500040000|2021-03-23 11:47:20|285|284.8|285|284.9|285.1|285|284.9|284.8|13158
1616500050000|2021-03-23 11:47:30|284.9|284.8|285|284.8|285|284.8|284.9|284.8|8999
1616500060000|2021-03-23 11:47:40|284.9||284.9||284.9||284.9||0
1616500080000|2021-03-23 11:48:00||284.7||284.8||284.8||284.7|0
1616500090000|2021-03-23 11:48:10||284.7||284.7||284.7||284.7|0
1616500110000|2021-03-23 11:48:30|284.8||284.8||284.8||284.8||0
1616500130000|2021-03-23 11:48:50|284.7|284.6|284.8|284.6|284.8|284.6|284.7|284.6|946
1616500140000|2021-03-23 11:49:00|284.7||284.7||284.7||284.7||0
1616500160000|2021-03-23 11:49:20|284.8||284.7||284.8||284.7||0
1616500170000|2021-03-23 11:49:30|284.8||284.7||284.8||284.7||0
1616500180000|2021-03-23 11:49:40|284.8|284.7|284.8|284.6|284.8|284.7|284.8|284.6|1255
1616500190000|2021-03-23 11:49:50|284.7||284.7||284.7||284.7||0
1616500200000|2021-03-23 11:50:00|284.8|284.7|284.9|284.7|284.9|284.7|284.8|284.7|176
1616500220000|2021-03-23 11:50:20|284.8|284.5|284.6|284.5|284.8|284.7|284.5|284.4|21356
1616500230000|2021-03-23 11:50:30|284.7|284.6|284.7|284.5|284.7|284.6|284.7|284.5|71
1616500240000|2021-03-23 11:50:40|284.8|284.6|284.7|284.5|284.8|284.6|284.7|284.5|4769
1616500300000|2021-03-23 11:51:40||284.6||284.6||284.6||284.6|0
1616500310000|2021-03-23 11:51:50||284.5||284.5||284.5||284.5|0
1616500320000|2021-03-23 11:52:00||284.6||284.6||284.6||284.6|0
1616500330000|2021-03-23 11:52:10|284.6|284.5|284.7|284.5|284.7|284.5|284.6|284.5|533
1616500350000|2021-03-23 11:52:30|284.6||284.6||284.6||284.6||0
1616500390000|2021-03-23 11:53:10|284.7|284.6|284.6|284.5|284.7|284.6|284.6|284.5|3107
1616500400000|2021-03-23 11:53:20|284.7|284.6|284.7|284.5|284.7|284.6|284.7|284.5|0
1616500440000|2021-03-23 11:54:00|284.6|284.6|284.7|284.6|284.8|284.6|284.6|284.6|1287
1616500450000|2021-03-23 11:54:10|284.8|284.7|284.8|284.7|284.9|284.7|284.8|284.7|664
1616500460000|2021-03-23 11:54:20|284.9||284.8||284.9||284.8||0
1616500490000|2021-03-23 11:54:50|284.7|284.6|284.7|284.6|284.8|284.6|284.7|284.6|13230
1616500520000|2021-03-23 11:55:20|284.8|284.7|284.8|284.6|284.8|284.7|284.8|284.6|3957
1616500530000|2021-03-23 11:55:30||284.7||284.7||284.7||284.7|0
1616500570000|2021-03-23 11:56:10|284.7|284.6|284.8|284.6|284.8|284.6|284.7|284.6|5017
1616500580000|2021-03-23 11:56:20||284.7||284.7||284.7||284.7|0
1616500610000|2021-03-23 11:56:50|284.9|284.8|284.9|284.8|284.9|284.8|284.9|284.7|12444
1616500620000|2021-03-23 11:57:00|285|284.9|284.9|284.8|285|284.9|284.9|284.8|7410
1616500630000|2021-03-23 11:57:10|||||||||2000
1616500650000|2021-03-23 11:57:30|285|284.9|285.1|285|285.1|285|285|284.9|32771
1616500680000|2021-03-23 11:58:00|285.2||285.2||285.2||285.2||0
1616500690000|2021-03-23 11:58:10|285.1||285.1||285.1||285.1||0
1616500700000|2021-03-23 11:58:20|285|284.9|285|284.9|285.1|284.9|285|284.9|7733
1616500800000|2021-03-23 12:00:00|284.9|284.8|284.9|284.8|285|284.8|284.9|284.8|6596
1616500820000|2021-03-23 12:00:20||284.7||284.8||284.8||284.7|15344
1616500830000|2021-03-23 12:00:30|284.8|284.7|284.5|284.4|284.8|284.7|284.5|284.4|13513
1616500840000|2021-03-23 12:00:40|284.4|284.3|284.4|284.3|284.4|284.3|284.4|284.2|20034
1616500850000|2021-03-23 12:00:50||284.2||284.2||284.3||284.2|5108
1616500860000|2021-03-23 12:01:00|284.3|284.1|284.2|284.1|284.3|284.1|284.1|284|34750
1616500890000|2021-03-23 12:01:30|284.1|284|284.2|284.1|284.2|284.1|284.1|284|2825
1616500920000|2021-03-23 12:02:00|284.1|284|283.9|283.8|284.1|284|283.9|283.7|6113
1616500930000|2021-03-23 12:02:10|284|283.9|284|283.9|284|283.9|284|283.9|0
1616501050000|2021-03-23 12:04:10|283.9|283.8|283.9|283.8|283.9|283.8|283.9|283.8|4071
1616501080000|2021-03-23 12:04:40|284|283.9|284|283.9|284|283.9|284|283.9|177
1616501110000|2021-03-23 12:05:10|284.1|284|284.3|284.2|284.3|284.2|284.1|284|4025
1616501130000|2021-03-23 12:05:30|284.4|284.3|284.4|284.3|284.4|284.3|284.4|284.3|1341
1616501140000|2021-03-23 12:05:40|284.5|284.4|284.5|284.4|284.5|284.4|284.5|284.4|1232
1616501150000|2021-03-23 12:05:50|284.6|284.5|284.6|284.5|284.6|284.5|284.5|284.4|5644
1616501160000|2021-03-23 12:06:00|284.7|284.6|284.6|284.5|284.7|284.6|284.6|284.5|1750
1616501180000|2021-03-23 12:06:20|284.7|284.6|284.8|284.6|284.8|284.6|284.7|284.6|1119
1616501190000|2021-03-23 12:06:30|284.7|284.7|284.9|284.8|284.9|284.8|284.7|284.7|176
1616501200000|2021-03-23 12:06:40|285||285||285||285||0
1616501210000|2021-03-23 12:06:50|284.9||284.9||284.9||284.9||0
1616501220000|2021-03-23 12:07:00|285|284.9|284.9|284.8|285|284.9|284.9|284.8|16327
1616501230000|2021-03-23 12:07:10|285|284.9|284.9|284.8|285|284.9|284.9|284.8|5226
1616501250000|2021-03-23 12:07:30|285||285||285||285||0
1616501260000|2021-03-23 12:07:40|284.9|284.7|284.7|284.6|284.9|284.7|284.7|284.6|4169
1616501270000|2021-03-23 12:07:50|284.8||284.7||284.8||284.7||0
1616501280000|2021-03-23 12:08:00|284.6|284.5|284.7|284.6|284.7|284.6|284.6|284.5|6347
1616501290000|2021-03-23 12:08:10|||||||||4270
1616501300000|2021-03-23 12:08:20|284.8|284.7|284.9|284.7|284.9|284.8|284.8|284.7|16750
1616501310000|2021-03-23 12:08:30|285|284.8|285|284.9|285.1|284.9|285|284.7|14146
1616501320000|2021-03-23 12:08:40|284.9|284.8|285|284.8|285|284.9|284.9|284.8|558
1616501330000|2021-03-23 12:08:50|285.1|284.9|285.1|284.9|285.1|284.9|285.1|284.9|2416
1616501360000|2021-03-23 12:09:20||285||284.9||285||284.9|3500
1616501370000|2021-03-23 12:09:30|285|284.8|285|284.8|285|284.9|284.9|284.8|7503
1616501380000|2021-03-23 12:09:40|284.9|284.9|285.2|285|285.2|285.1|284.9|284.8|18573
1616501390000|2021-03-23 12:09:50||285.1||285||285.1||285|0
1616501420000|2021-03-23 12:10:20|285.1|284.9|285.1|284.9|285.1|284.9|285.1|284.9|5979
1616501430000|2021-03-23 12:10:30|285|284.8|285|284.9|285.1|284.9|284.9|284.8|2136
1616501450000|2021-03-23 12:10:50|284.9|284.8|284.9|284.8|284.9|284.8|284.9|284.8|1134
1616501480000|2021-03-23 12:11:20|285|284.9|284.9|284.8|285|284.9|284.9|284.8|1658
1616501550000|2021-03-23 12:12:30|284.8|284.7|284.7|284.6|284.8|284.7|284.6|284.5|27527
1616501560000|2021-03-23 12:12:40||284.5||284.5||284.5||284.5|0
1616501570000|2021-03-23 12:12:50||284.6||284.6||284.6||284.6|0
1616501630000|2021-03-23 12:13:50|284.8|284.7|284.9|284.7|284.9|284.8|284.8|284.7|4609
1616501640000|2021-03-23 12:14:00|284.8||284.8||284.8||284.8||0
1616501650000|2021-03-23 12:14:10|284.7|284.6|284.8|284.6|284.8|284.6|284.7|284.6|1207
1616501670000|2021-03-23 12:14:30|284.7||284.7||284.7||284.7||0
1616501690000|2021-03-23 12:14:50|284.8||284.8||284.8||284.8||0
1616501700000|2021-03-23 12:15:00|284.9|284.7|284.9|284.7|284.9|284.7|284.8|284.7|1146
1616501710000|2021-03-23 12:15:10|284.8|284.6|284.8|284.7|284.8|284.7|284.7|284.6|9282
1616501720000|2021-03-23 12:15:20|284.9||284.9||284.9||284.9||0
1616501740000|2021-03-23 12:15:40|285|284.8|285|284.8|285|284.8|285|284.8|0
1616501750000|2021-03-23 12:15:50|285.2|284.9|285.2|285.1|285.3|285.2|285.2|284.9|74730
1616501760000|2021-03-23 12:16:00|285.1|285|285.2|285|285.2|285.1|285.1|284.9|6582
1616501770000|2021-03-23 12:16:10|285.1|285.1|285.2|285|285.3|285.2|285.1|285|45736
1616501780000|2021-03-23 12:16:20|285.1||285.1||285.1||285.1||0
1616501800000|2021-03-23 12:16:40|285|284.9|285.1|284.9|285.1|285|285|284.9|0
1616501820000|2021-03-23 12:17:00|285|284.8|284.9|284.8|285|284.8|284.9|284.8|3105
1616501830000|2021-03-23 12:17:10|284.8|284.7|284.9|284.7|284.9|284.8|284.8|284.7|1577
1616501840000|2021-03-23 12:17:20||284.8||284.8||284.8||284.8|0
1616501850000|2021-03-23 12:17:30|285|284.7|284.8|284.7|285|284.7|284.8|284.7|15000
1616501860000|2021-03-23 12:17:40|284.9|284.6|284.7|284.6|284.9|284.6|284.7|284.6|28281
1616501880000|2021-03-23 12:18:00|284.6|284.5|284.6|284.5|284.6|284.5|284.6|284.5|2961
1616501890000|2021-03-23 12:18:10|284.5|284.4|284.5|284.3|284.5|284.4|284.5|284.3|100
1616501910000|2021-03-23 12:18:30|284.4|284.2|284.2|284.1|284.4|284.3|284.2|284.1|1814
1616501930000|2021-03-23 12:18:50|284.1|284|284.1|284|284.1|284|284.1|284|2053
1616501960000|2021-03-23 12:19:20|284.2|284.1|284.2|284.1|284.2|284.1|284.2|284.1|394
1616502000000|2021-03-23 12:20:00|284.3|284.2|284.4|284.3|284.4|284.3|284.3|284.2|8826
1616502010000|2021-03-23 12:20:10|284.5|284.4|284.6|284.5|284.6|284.5|284.5|284.4|2231
1616502020000|2021-03-23 12:20:20|284.5|284.4|284.6|284.4|284.6|284.5|284.5|284.4|559
1616502040000|2021-03-23 12:20:40|284.5|284.5|284.7|284.5|284.7|284.5|284.5|284.5|2751
1616502050000|2021-03-23 12:20:50|284.6||284.6||284.6||284.6||0
1616502060000|2021-03-23 12:21:00|284.7||284.7||284.7||284.7||1820
1616502100000|2021-03-23 12:21:40|284.6||284.7||284.7||284.6||0
1616502180000|2021-03-23 12:23:00|284.6|284.4|284.7|284.5|284.7|284.5|284.5|284.4|3837
1616502230000|2021-03-23 12:23:50|284.6||284.6||284.6||284.6||0
1616502240000|2021-03-23 12:24:00|284.5|284.4|284.5|284.4|284.6|284.4|284.5|284.3|4960
1616502250000|2021-03-23 12:24:10|284.6||284.5||284.6||284.5||0
1616502260000|2021-03-23 12:24:20|284.6||284.6||284.6||284.6||0
1616502270000|2021-03-23 12:24:30|284.5|284.3|284.5|284.3|284.5|284.3|284.5|284.3|1
1616502300000|2021-03-23 12:25:00|284.4|284.4|284.4|284.2|284.4|284.4|284.3|284.2|11
1616502310000|2021-03-23 12:25:10|284.5|284.3|284.4|284.3|284.5|284.3|284.4|284.3|0
1616502320000|2021-03-23 12:25:20|284.5|284.4|284.5|284.4|284.5|284.4|284.5|284.3|1309
1616502350000|2021-03-23 12:25:50|284.4|284.3|284.5|284.3|284.5|284.3|284.4|284.3|17978
1616502360000|2021-03-23 12:26:00||284.4||284.3||284.4||284.3|0
1616502390000|2021-03-23 12:26:30|284.6|284.4|284.5|284.4|284.6|284.4|284.5|284.4|1231
1616502400000|2021-03-23 12:26:40|284.6||284.6||284.6||284.6||0
1616502420000|2021-03-23 12:27:00|284.5||284.6||284.6||284.5||0
1616502430000|2021-03-23 12:27:10|284.5||284.5||284.6||284.5||0
1616502440000|2021-03-23 12:27:20|284.4|284.3|284.4|284.3|284.5|284.3|284.4|284.3|6699
1616502450000|2021-03-23 12:27:30|284.3|284.2|284.3|284.2|284.4|284.2|284.3|284.2|0
1616502460000|2021-03-23 12:27:40|284.4|284.3|284.4|284.3|284.4|284.3|284.4|284.2|0
1616502470000|2021-03-23 12:27:50||284.2||284.3||284.3||284.2|0
1616502490000|2021-03-23 12:28:10||284.2||284.2||284.2||284.2|0
1616502500000|2021-03-23 12:28:20|284.3||284.3||284.3||284.3||0
1616502520000|2021-03-23 12:28:40|284.2|284.1|284.2|284.1|284.2|284.1|284.2|284.1|4134
1616502560000|2021-03-23 12:29:20|284.1|284|284.1|284|284.2|284|284.1|284|0
1616502570000|2021-03-23 12:29:30||283.9||283.9||283.9||283.9|0
1616502580000|2021-03-23 12:29:40|284||284||284||284||0
1616502590000|2021-03-23 12:29:50|283.9|283.8|283.9|283.8|283.9|283.9|283.9|283.8|6412
1616502600000|2021-03-23 12:30:00||283.7||283.8||283.8||283.7|0
1616502660000|2021-03-23 12:31:00|284||284||284||284||14875
1616502670000|2021-03-23 12:31:10|284.1|283.9|284|283.9|284.1|284|284|283.9|1657
1616502690000|2021-03-23 12:31:30|284.1|284|284.2|284.1|284.2|284.1|284.1|284|8309
1616502700000|2021-03-23 12:31:40|284.1|284|284.1|284|284.1|284|284.1|284|1184
1616502750000|2021-03-23 12:32:30|284.2|284.1|284.3|284.1|284.3|284.2|284.2|284.1|14517
1616502760000|2021-03-23 12:32:40||284.2||284.2||284.2||284.2|0
1616502810000|2021-03-23 12:33:30|284.4|284.3|284.4|284.3|284.5|284.3|284.4|284.3|0
1616502840000|2021-03-23 12:34:00|284.5|284.4|284.5|284.3|284.5|284.4|284.5|284.3|0
1616502860000|2021-03-23 12:34:20|284.4|284.4|284.5|284.3|284.5|284.4|284.4|284.3|2258
1616502870000|2021-03-23 12:34:30|284.4||284.4||284.4||284.4||65
1616502890000|2021-03-23 12:34:50|284.5|284.4|284.3|284.2|284.5|284.4|284.3|284.2|12040
1616502930000|2021-03-23 12:35:30|284.4|284.3|284.5|284.3|284.5|284.3|284.4|284.3|1473
1616502940000|2021-03-23 12:35:40||284.4||284.4||284.4||284.4|0
1616502950000|2021-03-23 12:35:50|284.6||284.6||284.6||284.6||0
1616502960000|2021-03-23 12:36:00|284.5||284.5||284.5||284.5||1638
1616502980000|2021-03-23 12:36:20|284.4|284.3|284.4|284.3|284.5|284.4|284.4|284.3|20736
1616503000000|2021-03-23 12:36:40|284.3|284.2|284.4|284.2|284.4|284.3|284.3|284.2|8749
1616503010000|2021-03-23 12:36:50||284.3||284.3||284.3||284.3|4692
1616503030000|2021-03-23 12:37:10|284.3|284.2|284.3|284.2|284.3|284.2|284.3|284.2|1
1616503120000|2021-03-23 12:38:40|284.4|284.3|284.4|284.3|284.4|284.3|284.4|284.3|2726
1616503130000|2021-03-23 12:38:50|284.5|284.4|284.5|284.4|284.5|284.4|284.5|284.3|0
1616503160000|2021-03-23 12:39:20|284.4|284.3|284.4|284.3|284.4|284.4|284.4|284.3|1
1616503170000|2021-03-23 12:39:30|||||||||2136
1616503220000|2021-03-23 12:40:20|284.5|284.4|284.5|284.4|284.5|284.4|284.5|284.3|9473
1616503230000|2021-03-23 12:40:30|284.4|284.3|284.4|284.3|284.4|284.3|284.4|284.3|2316
1616503260000|2021-03-23 12:41:00|284.3|284.2|284.2|284.1|284.3|284.2|284.2|284.1|4138
1616503270000|2021-03-23 12:41:10|284.1|284|284.1|284|284.1|284|284.1|284|3130
1616503280000|2021-03-23 12:41:20|284|283.9|284|283.9|284|283.9|284|283.9|2342
1616503320000|2021-03-23 12:42:00|284.1|284|284|283.9|284.1|284|284|283.9|11381
1616503390000|2021-03-23 12:43:10|284.1|284|284.2|284.1|284.2|284.1|284.1|284|16052
1616503400000|2021-03-23 12:43:20|284.3|284.2|284.3|284.1|284.3|284.2|284.3|284.1|1157
1616503410000|2021-03-23 12:43:30|284.2|284|284.2|284.1|284.2|284.1|284.1|284|15731
1616503420000|2021-03-23 12:43:40||284||284.1||284.1||284|0
1616503430000|2021-03-23 12:43:50||284||284||284||284|0
1616503440000|2021-03-23 12:44:00|284.3|284.1|284.1|284|284.3|284.2|284.1|284|18087
1616503450000|2021-03-23 12:44:10|284.2||284.2||284.2||284.2||0
1616503460000|2021-03-23 12:44:20||284.1||284||284.1||284|0
1616503470000|2021-03-23 12:44:30|284.1||284.2||284.2||284.1||0
1616503480000|2021-03-23 12:44:40||284.1||284.1||284.1||284.1|0
1616503520000|2021-03-23 12:45:20|284.3|284.2|284.4|284.3|284.4|284.3|284.3|284.2|0
1616503530000|2021-03-23 12:45:30|284.5||284.5||284.5||284.5||0
1616503540000|2021-03-23 12:45:40|284.4||284.5||284.5||284.4||0
1616503550000|2021-03-23 12:45:50|284.4|284.4|284.4|284.3|284.5|284.4|284.4|284.3|0
1616503560000|2021-03-23 12:46:00|284.5||284.5||284.5||284.5||0
1616503570000|2021-03-23 12:46:10|284.4||284.4||284.5||284.4||0
1616503590000|2021-03-23 12:46:30|284.3|284.2|284.2|284.1|284.4|284.2|284.2|284.1|5895
1616503600000|2021-03-23 12:46:40|284.1|284|284.1|284|284.2|284.1|284.1|284|2152
1616503610000|2021-03-23 12:46:50|284|283.9|284|283.9|284|283.9|284|283.9|0
1616503620000|2021-03-23 12:47:00|284.1|284|284|283.9|284.1|284|284|283.9|2844
1616503660000|2021-03-23 12:47:40|284.1|284|284|283.9|284.1|284|284|283.9|7219
1616503700000|2021-03-23 12:48:20|283.9|283.8|283.8|283.7|284|283.8|283.8|283.7|45928
1616503710000|2021-03-23 12:48:30|283.9|283.8|283.8|283.7|283.9|283.8|283.8|283.6|7277
1616503720000|2021-03-23 12:48:40|283.7|283.6|283.7|283.5|283.7|283.6|283.6|283.5|3676
1616503730000|2021-03-23 12:48:50|283.6||283.6||283.6||283.6||150
1616503740000|2021-03-23 12:49:00||283.4||283.5||283.5||283.4|0
1616503750000|2021-03-23 12:49:10|283.7|283.6|283.7|283.6|283.8|283.7|283.7|283.6|8631
1616503760000|2021-03-23 12:49:20|283.8||283.8||283.8||283.8||1891
1616503770000|2021-03-23 12:49:30|283.9|283.7|283.9|283.8|283.9|283.8|283.9|283.7|0
1616503780000|2021-03-23 12:49:40|283.8|283.7|283.9|283.7|283.9|283.8|283.8|283.7|300
1616503800000|2021-03-23 12:50:00||283.8||283.7||283.8||283.7|0
1616503810000|2021-03-23 12:50:10|283.8|283.6|283.8|283.6|283.8|283.6|283.7|283.5|559
1616503820000|2021-03-23 12:50:20|283.7|283.7|283.8|283.6|283.8|283.7|283.7|283.6|144
1616503830000|2021-03-23 12:50:30|283.7||283.7||283.7||283.7||50
1616503840000|2021-03-23 12:50:40|283.8|283.7|283.8|283.7|283.8|283.7|283.8|283.7|155
1616503850000|2021-03-23 12:50:50||283.6||283.7||283.7||283.6|0
1616503860000|2021-03-23 12:51:00|283.9||283.8||283.9||283.8||3514
1616503870000|2021-03-23 12:51:10|283.7|283.6|283.8|283.6|283.8|283.7|283.7|283.6|24987
1616503890000|2021-03-23 12:51:30|283.7|283.5|283.6|283.5|283.8|283.5|283.6|283.5|22768
1616503920000|2021-03-23 12:52:00||283.4||283.5||283.5||283.4|10538
1616503970000|2021-03-23 12:52:50|283.5|283.4|283.4|283.3|283.5|283.4|283.4|283.3|20347
1616503980000|2021-03-23 12:53:00|283.5|283.4|283.5|283.4|283.5|283.4|283.5|283.3|1966
1616504060000|2021-03-23 12:54:20|283.4|283.3|283.2|283.1|283.4|283.3|283.2|283.1|15364
1616504070000|2021-03-23 12:54:30|283.3|283.2|283.3|283.2|283.3|283.2|283.3|283.1|3238
1616504080000|2021-03-23 12:54:40||283.1||283.2||283.2||283.1|0
1616504090000|2021-03-23 12:54:50|283.2|283.1|283|282.9|283.2|283.1|283|282.9|37735
1616504100000|2021-03-23 12:55:00|282.9|282.8|282.9|282.8|282.9|282.8|282.9|282.8|3639
1616504110000|2021-03-23 12:55:10|283||283||283||282.9||0
1616504120000|2021-03-23 12:55:20|282.9|282.9|282.9|282.8|283|282.9|282.9|282.8|1750
1616504130000|2021-03-23 12:55:30|||||||||1061
1616504140000|2021-03-23 12:55:40|283|282.9|283|282.8|283|282.9|283|282.8|9993
1616504150000|2021-03-23 12:55:50|282.9||282.9||282.9||282.9||0
1616504160000|2021-03-23 12:56:00|283|282.9|283|282.9|283.1|283|283|282.9|6502
1616504170000|2021-03-23 12:56:10|283.1|283|283|282.8|283.2|283|282.9|282.8|34497
1616504220000|2021-03-23 12:57:00|283.1|282.9|283|282.9|283.1|283|283|282.9|19859
1616504240000|2021-03-23 12:57:20|283.1|283|283|282.9|283.2|283.1|283|282.9|40559
1616504260000|2021-03-23 12:57:40|282.9|282.8|282.9|282.8|282.9|282.8|282.9|282.8|3453
1616504280000|2021-03-23 12:58:00|283||283||283||283||0
1616504290000|2021-03-23 12:58:10||282.9||282.9||282.9||282.8|0
1616504300000|2021-03-23 12:58:20|282.9|282.8|283|282.9|283|282.9|282.9|282.8|6567
1616504320000|2021-03-23 12:58:40|283.1|282.8|282.9|282.8|283.1|282.8|282.9|282.8|9021
1616504400000|2021-03-23 13:00:00|282.8|282.7|282.9|282.8|282.9|282.8|282.8|282.7|14550
1616504410000|2021-03-23 13:00:10|283||283||283||283||4098
1616504420000|2021-03-23 13:00:20||282.9||282.8||282.9||282.8|0
1616504430000|2021-03-23 13:00:30||282.9||282.9||282.9||282.8|0
1616504450000|2021-03-23 13:00:50|||||||||1000
1616504520000|2021-03-23 13:02:00|283.1|283|283|282.9|283.1|283|283|282.9|8530
1616504530000|2021-03-23 13:02:10|282.9|282.8|283|282.8|283|282.9|282.9|282.8|15831
1616504600000|2021-03-23 13:03:20||282.9||282.9||282.9||282.9|0
1616504610000|2021-03-23 13:03:30||282.8||282.9||282.9||282.8|0
1616504630000|2021-03-23 13:03:50|282.9|282.8|282.9|282.8|283|282.8|282.9|282.8|822
1616504650000|2021-03-23 13:04:10|283|282.9|283|282.9|283|282.9|283|282.9|5006
1616504660000|2021-03-23 13:04:20|283.1|283|283|282.9|283.2|283.1|283|282.9|58732
1616504670000|2021-03-23 13:04:30|282.9|282.8|282.9|282.8|283.3|283.1|282.9|282.8|107078
1616504700000|2021-03-23 13:05:00|283|282.9|283|282.9|283|282.9|282.9|282.9|7775
1616504730000|2021-03-23 13:05:30||282.8||282.9||282.9||282.8|6029
1616504740000|2021-03-23 13:05:40|282.9|282.8|282.9|282.8|282.9|282.8|282.9|282.8|755
1616504780000|2021-03-23 13:06:20|282.8|282.7|282.9|282.7|282.9|282.7|282.8|282.6|7047
1616504790000|2021-03-23 13:06:30|282.8|282.8|282.9|282.8|282.9|282.8|282.8|282.7|1379
1616504820000|2021-03-23 13:07:00||282.7||282.7||282.7||282.7|0
1616504850000|2021-03-23 13:07:30|||||||||400
1616504860000|2021-03-23 13:07:40|282.8||282.8||282.8||282.8||0
1616504870000|2021-03-23 13:07:50|||||||||8330
1616504880000|2021-03-23 13:08:00|282.7|282.6|282.7|282.6|282.8|282.7|282.7|282.6|3302
1616504980000|2021-03-23 13:09:40|282.8|282.7|282.8|282.7|282.8|282.7|282.8|282.6|3734
1616504990000|2021-03-23 13:09:50|||||||||3094
1616505030000|2021-03-23 13:10:30|282.9||282.8||282.9||282.8||0
1616505060000|2021-03-23 13:11:00|282.9|282.8|283|282.8|283.1|282.9|282.9|282.7|34705
1616505130000|2021-03-23 13:12:10|282.9||282.9||282.9||282.9||0
1616505140000|2021-03-23 13:12:20|283|282.9|283|282.9|283.1|283|283|282.8|14828
1616505210000|2021-03-23 13:13:30|282.9|282.8|282.9|282.8|282.9|282.8|282.9|282.8|7613
1616505230000|2021-03-23 13:13:50|283|282.7|283|282.8|283|282.8|282.9|282.7|15777
1616505240000|2021-03-23 13:14:00|283.1|282.9|283|282.9|283.1|282.9|283|282.9|4193
1616505300000|2021-03-23 13:15:00|283.1|283|283|282.9|283.2|283|283|282.9|4895
1616505320000|2021-03-23 13:15:20|||||||||2102
1616505360000|2021-03-23 13:16:00|282.9|282.8|282.9|282.7|282.9|282.9|282.9|282.7|21228
1616505370000|2021-03-23 13:16:10|282.8|282.8|282.9|282.8|283|282.8|282.8|282.8|11216
1616505420000|2021-03-23 13:17:00|282.8|282.7|282.6|282.5|282.8|282.7|282.6|282.5|30264
1616505440000|2021-03-23 13:17:20|282.7|282.6|282.8|282.7|282.8|282.7|282.7|282.6|6718
1616505480000|2021-03-23 13:18:00||282.6||282.6||282.6||282.6|0
1616505490000|2021-03-23 13:18:10||282.7||282.7||282.7||282.7|0
1616505520000|2021-03-23 13:18:40|282.7|282.5|282.6|282.5|282.7|282.5|282.6|282.4|17361
1616505530000|2021-03-23 13:18:50|282.5|282.4|282.5|282.4|282.5|282.4|282.5|282.3|0
1616505560000|2021-03-23 13:19:20|282.4|282.3|282.3|282.2|282.4|282.3|282.3|282.2|13927
1616505570000|2021-03-23 13:19:30|282.4|282.3|282.2|282.1|282.5|282.4|282.2|282.1|39016
1616505590000|2021-03-23 13:19:50|282.1|282|282.2|282.1|282.2|282.1|282.1|282|5095
1616505600000|2021-03-23 13:20:00|282.1|282|282.1|282|282.2|282.1|282.1|282|4997
1616505610000|2021-03-23 13:20:10|282.2|282.1|282.2|282.1|282.2|282.1|282.1|282.1|1070
1616505630000|2021-03-23 13:20:30|282.3||282.2||282.3||282.2||13309
1616505640000|2021-03-23 13:20:40|282.3|282.2|282.3|282.2|282.5|282.3|282.3|282.2|20496
1616505670000|2021-03-23 13:21:10|282.2|282.1|282.2|282.1|282.6|282.3|282.1|282|128418
1616505680000|2021-03-23 13:21:20|282.1|282|282.1|282|282.2|282|282.1|281.9|11170
1616505710000|2021-03-23 13:21:50|282|281.9|282|281.9|282.1|281.9|282|281.9|5763
1616505720000|2021-03-23 13:22:00|282.1|282|282.1|281.9|282.1|282|282.1|281.9|1515
1616505730000|2021-03-23 13:22:10||282||282||282||282|0
1616505760000|2021-03-23 13:22:40|282.2|282.1|282.2|282.1|282.2|282.1|282.1|282|8439
1616505800000|2021-03-23 13:23:20|282.1|282|282.1|282|282.2|282|282.1|282|5241
1616505810000|2021-03-23 13:23:30|282.2|282.1|282.4|282.2|282.4|282.2|282.2|282.1|3693
1616505840000|2021-03-23 13:24:00|282.3||282.3||282.4||282.3||0
1616505850000|2021-03-23 13:24:10|282.4|282.3|282.5|282.4|282.5|282.4|282.4|282.3|2167
1616505940000|2021-03-23 13:25:40|282.6|282.5|282.7|282.6|282.8|282.7|282.6|282.5|13061
1616505970000|2021-03-23 13:26:10|282.8|282.7|282.7|282.6|282.8|282.7|282.7|282.6|1063
1616505980000|2021-03-23 13:26:20|282.6|282.5|282.7|282.6|282.7|282.6|282.6|282.5|7500
1616506030000|2021-03-23 13:27:10|283|282.7|282.6|282.5|283|282.8|282.6|282.5|79834
1616506040000|2021-03-23 13:27:20|282.7|282.6|282.7|282.6|282.8|282.7|282.7|282.5|13297
1616506090000|2021-03-23 13:28:10|282.6|282.5|282.6|282.5|282.6|282.5|282.6|282.5|5549
1616506100000|2021-03-23 13:28:20|282.5|282.4|282.5|282.4|282.5|282.4|282.5|282.3|1916
1616506110000|2021-03-23 13:28:30|282.6||282.6||282.6||282.6||0
1616506130000|2021-03-23 13:28:50|||||||||1169
1616506170000|2021-03-23 13:29:30|282.5||282.5||282.5||282.5||0
1616506200000|2021-03-23 13:30:00|282.4|282.3|282.4|282.2|282.5|282.3|282.2|282.1|59572
1616506210000|2021-03-23 13:30:10|282.3|282.3|282.1|282|282.4|282.3|282.1|282|25972
1616506220000|2021-03-23 13:30:20|282.2|281.9|282.2|282|282.2|282|282.1|281.9|0
1616506230000|2021-03-23 13:30:30||282.1||282||282.1||282|0
1616506250000|2021-03-23 13:30:50|282.1|282.1|282.1|282|282.2|282.1|282.1|281.9|5574
1616506270000|2021-03-23 13:31:10|282.2|282.1|282.2|282.1|282.3|282.2|282.2|282.1|8230
1616506290000|2021-03-23 13:31:30||282||282||282||282|0
1616506300000|2021-03-23 13:31:40|282.1|282.1|282.2|282.1|282.2|282.1|282.1|282|2248
1616506320000|2021-03-23 13:32:00|||||||||656
1616506380000|2021-03-23 13:33:00|282.3|282.2|282.3|282.2|282.4|282.2|282.3|282.2|5099
1616506500000|2021-03-23 13:35:00|282.2|282.1|282.3|282.1|282.3|282.2|282.2|282.1|7288
1616506510000|2021-03-23 13:35:10|282.2|282.2|282.2|282.1|282.3|282.2|282.2|282.1|7708
1616506520000|2021-03-23 13:35:20|282.3|282.2|282.3|282.1|282.3|282.2|282.2|282.1|4373
1616506530000|2021-03-23 13:35:30|282.2|282.2|282.3|282.1|282.3|282.2|282.2|282.1|1182
1616506540000|2021-03-23 13:35:40|282.2||282.2||282.2||282.2||0
1616506550000|2021-03-23 13:35:50|282.3|282.2|282.5|282.4|282.5|282.4|282.3|282.2|2260
1616506590000|2021-03-23 13:36:30|282.4|282.3|282.4|282.3|282.5|282.3|282.4|282.3|2423
1616506600000|2021-03-23 13:36:40|282.5|282.4|282.5|282.4|282.5|282.4|282.4|282.3|4528
1616506620000|2021-03-23 13:37:00|282.6|282.5|282.6|282.5|282.7|282.6|282.6|282.5|20720
1616506630000|2021-03-23 13:37:10|282.7||282.7||282.7||282.6||0
1616506640000|2021-03-23 13:37:20||282.6||282.5||282.6||282.5|4982
1616506650000|2021-03-23 13:37:30||282.6||282.6||282.6||282.6|0
1616506690000|2021-03-23 13:38:10|282.8|282.7|282.7|282.6|282.8|282.7|282.7|282.6|11064
1616506720000|2021-03-23 13:38:40|282.6|282.5|282.7|282.5|282.7|282.5|282.6|282.5|6111
1616506730000|2021-03-23 13:38:50|282.6||282.6||282.6||282.6||400
1616506750000|2021-03-23 13:39:10|282.7|282.6|282.6|282.5|282.7|282.6|282.6|282.5|7017
1616506760000|2021-03-23 13:39:20|282.7||282.7||282.7||282.7||0
1616506770000|2021-03-23 13:39:30||282.6||282.6||282.6||282.6|0
1616506950000|2021-03-23 13:42:30|282.8|282.7|282.7|282.6|282.8|282.7|282.7|282.6|2984
1616506970000|2021-03-23 13:42:50|282.6|282.5|282.6|282.5|282.6|282.5|282.6|282.5|16992
1616507030000|2021-03-23 13:43:50|282.7|282.6|282.8|282.6|282.8|282.7|282.7|282.6|13578
1616507040000|2021-03-23 13:44:00|282.7|282.5|282.7|282.6|282.7|282.6|282.7|282.5|6598
1616507060000|2021-03-23 13:44:20|282.6|282.5|282.6|282.5|282.6|282.5|282.6|282.5|3448
1616507070000|2021-03-23 13:44:30|||||||||2203
1616507100000|2021-03-23 13:45:00|282.7|282.6|282.7|282.6|282.7|282.6|282.7|282.6|6345
1616507150000|2021-03-23 13:45:50|282.6|282.5|282.6|282.5|282.7|282.5|282.6|282.5|12602
1616507200000|2021-03-23 13:46:40|282.7|282.6|282.7|282.6|282.7|282.6|282.7|282.6|4624
1616507220000|2021-03-23 13:47:00|282.6|282.5|282.7|282.6|282.7|282.6|282.6|282.5|3937
1616507280000|2021-03-23 13:48:00|282.6|282.5|282.6|282.5|282.7|282.5|282.6|282.5|2993
1616507290000|2021-03-23 13:48:10|||||||||11643
1616507300000|2021-03-23 13:48:20|282.7|282.6|282.6|282.5|282.7|282.6|282.6|282.5|5007
1616507340000|2021-03-23 13:49:00|282.7|282.6|282.7|282.6|282.7|282.6|282.7|282.6|5555
1616507360000|2021-03-23 13:49:20|282.8|282.7|282.7|282.6|282.8|282.7|282.7|282.6|5076
1616507370000|2021-03-23 13:49:30|282.6|282.5|282.7|282.6|282.8|282.7|282.6|282.5|33595
1616507390000|2021-03-23 13:49:50|282.8|282.7|282.9|282.8|283|282.8|282.8|282.7|14050
1616507400000|2021-03-23 13:50:00|283|282.9|283.1|283|283.1|283|283|282.9|7580
1616507410000|2021-03-23 13:50:10|283|282.9|283|282.8|283|282.9|283|282.8|2778
1616507420000|2021-03-23 13:50:20|282.9|282.9|283|282.8|283|282.9|282.9|282.8|3094
1616507430000|2021-03-23 13:50:30|||||||||1392
1616507460000|2021-03-23 13:51:00|283.1|282.9|283.3|283.2|283.3|283.2|283.1|282.9|14704
1616507470000|2021-03-23 13:51:10|283.4|283.3|283.5|283.4|283.6|283.4|283.4|283.3|2432
1616507480000|2021-03-23 13:51:20|283.6|283.5|283.7|283.6|283.7|283.6|283.6|283.5|1750
1616507490000|2021-03-23 13:51:30|283.8|283.7|283.9|283.7|283.9|283.7|283.7|283.7|0
1616507500000|2021-03-23 13:51:40|284|283.8|283.9|283.8|284.1|283.9|283.9|283.8|32683
1616507510000|2021-03-23 13:51:50|284|283.9|284|283.8|284|283.9|283.9|283.8|15371
1616507540000|2021-03-23 13:52:20|283.9||283.9||283.9||283.9||0
1616507550000|2021-03-23 13:52:30|284|283.9|284|283.8|284|283.9|284|283.8|1972
1616507580000|2021-03-23 13:53:00|283.9|283.9|284|283.9|284|283.9|283.9|283.8|6750
1616507640000|2021-03-23 13:54:00|284.1|284|284.2|284.1|284.3|284.1|284.1|284|12345
1616507650000|2021-03-23 13:54:10|284.3|284.2|284.3|284.2|284.4|284.2|284.3|284.2|1750
1616507660000|2021-03-23 13:54:20|284.4|284.3|284.4|284.2|284.5|284.3|284.3|284.2|5331
1616507670000|2021-03-23 13:54:30|284.3||284.3||284.3||284.3||0
1616507680000|2021-03-23 13:54:40|284.4|284.3|284.4|284.3|284.4|284.3|284.4|284.2|3323
1616507690000|2021-03-23 13:54:50|284.3|284.2|284.2|284.1|284.3|284.2|284.2|284.1|10313
1616507720000|2021-03-23 13:55:20|284.1|284|284|283.8|284.1|284|284|283.8|18403
1616507730000|2021-03-23 13:55:30||283.9||283.9||283.9||283.9|0
1616507740000|2021-03-23 13:55:40|284.1||284||284.1||284||4876
1616507800000|2021-03-23 13:56:40|284.1|284|284.1|284|284.2|284|284.1|284|4452
1616507810000|2021-03-23 13:56:50|284.2|284.1|284.2|284|284.2|284.1|284.1|284|9106
1616507820000|2021-03-23 13:57:00|284.1|284.1|284.2|284|284.2|284.1|284.1|283.9|30979
1616507830000|2021-03-23 13:57:10|284.1|284.1|284.1|283.9|284.2|284.1|284|283.9|10714
1616507840000|2021-03-23 13:57:20|284||284.1||284.1||284||0
1616507850000|2021-03-23 13:57:30|284.2|284|284.2|284|284.2|284|284.2|284|0
1616507860000|2021-03-23 13:57:40||284.1||284.1||284.1||284|1750
1616507870000|2021-03-23 13:57:50|284.3|284.2|284.2|284.1|284.3|284.2|284.2|284.1|9751
1616507880000|2021-03-23 13:58:00|284.3|284.2|284.3|284.2|284.3|284.2|284.3|284.1|3696
1616507890000|2021-03-23 13:58:10|284.4|284.3|284.6|284.4|284.6|284.5|284.4|284.3|42381
1616507900000|2021-03-23 13:58:20|284.7|284.5|284.5|284.4|284.7|284.5|284.5|284.4|22247
1616507920000|2021-03-23 13:58:40|284.6||284.6||284.6||284.5||1780
1616507930000|2021-03-23 13:58:50|284.5||284.5||284.5||284.5||0
1616507950000|2021-03-23 13:59:10|284.4|284.3|284.5|284.3|284.5|284.4|284.4|284.3|6827
1616507960000|2021-03-23 13:59:20||284.4||284.4||284.4||284.4|0
1616507970000|2021-03-23 13:59:30||284.3||284.4||284.4||284.3|0
1616507990000|2021-03-23 13:59:50|284.6|284.5|284.6|284.4|284.6|284.5|284.6|284.4|13453
1616508000000|2021-03-23 14:00:00|284.5||284.6||284.6||284.5||0
1616508010000|2021-03-23 14:00:10|284.5||284.5||284.5||284.5||0
1616508040000|2021-03-23 14:00:40|284.6|284.5|284.4|284.3|284.6|284.5|284.4|284.2|31212
1616508060000|2021-03-23 14:01:00|284.5|284.4|284.5|284.4|284.5|284.4|284.4|284.3|6864
1616508090000|2021-03-23 14:01:30|284.6||284.6||284.6||284.6||4410
1616508100000|2021-03-23 14:01:40|284.5|284.3|284.5|284.4|284.5|284.4|284.5|284.3|5402
1616508120000|2021-03-23 14:02:00|284.6|284.5|284.5|284.3|284.7|284.5|284.5|284.3|8730
1616508180000|2021-03-23 14:03:00|284.4|284.2|284.3|284.2|284.4|284.2|284.3|284.2|2427
1616508200000|2021-03-23 14:03:20|284.2|284.1|284.2|284.1|284.2|284.1|284.2|284.1|4653
1616508210000|2021-03-23 14:03:30||284||284||284||284|0
1616508230000|2021-03-23 14:03:50|284.1|283.9|284.3|284.2|284.3|284.2|284.1|283.9|11350
1616508240000|2021-03-23 14:04:00|||||||||3251
1616508300000|2021-03-23 14:05:00|284.4|284.3|284.4|284.3|284.5|284.3|284.4|284.3|2518
1616508320000|2021-03-23 14:05:20|284.5||284.4||284.5||284.4||0
1616508340000|2021-03-23 14:05:40|284.5|284.4|284.5|284.4|284.7|284.5|284.5|284.4|5550
1616508380000|2021-03-23 14:06:20|||||||||1546
1616508390000|2021-03-23 14:06:30|284.6|284.5|284.5|284.4|284.6|284.5|284.5|284.4|8166
1616508440000|2021-03-23 14:07:20|284.4|284.3|284.5|284.3|284.5|284.4|284.4|284.3|11798
1616508450000|2021-03-23 14:07:30||284.4||284.4||284.4||284.3|0
1616508460000|2021-03-23 14:07:40|284.4|284.2|284.3|284.2|284.4|284.3|284.3|284.2|37461
1616508470000|2021-03-23 14:07:50|284.4|284.3|284.5|284.3|284.5|284.3|284.4|284.3|5247
1616508490000|2021-03-23 14:08:10|284.4|284.4|284.3|284.2|284.4|284.4|284.3|284.2|567
1616508500000|2021-03-23 14:08:20|284.4||284.4||284.4||284.4||7500
1616508510000|2021-03-23 14:08:30|284.3||284.3||284.4||284.3||400
1616508520000|2021-03-23 14:08:40|284.2|284|284|283.9|284.2|284.1|284|283.9|38068
1616508540000|2021-03-23 14:09:00|284.1|284|284|283.9|284.1|284|284|283.9|13377
1616508560000|2021-03-23 14:09:20|283.9|283.8|283.7|283.6|283.9|283.8|283.7|283.6|46121
1616508570000|2021-03-23 14:09:30|283.6|283.5|283.5|283.4|283.7|283.6|283.5|283.4|21436
1616508580000|2021-03-23 14:09:40|283.6|283.5|283.4|283.3|283.6|283.5|283.4|283.3|18860
1616508590000|2021-03-23 14:09:50|283.3|283.2|283.4|283.2|283.4|283.3|283.3|283.2|19271
1616508600000|2021-03-23 14:10:00|283.3|283.3|283.2|283.1|283.4|283.3|283.2|283.1|15955
1616508610000|2021-03-23 14:10:10|283.3|283.2|283.2|283.1|283.4|283.3|283.2|283.1|44080
1616508620000|2021-03-23 14:10:20|283.3|283.2|283.2|283.1|283.3|283.2|283.1|283|11581
1616508630000|2021-03-23 14:10:30|283.3|283.2|283.3|283.2|283.4|283.3|283.3|283.2|10613
1616508640000|2021-03-23 14:10:40|283.2|283.1|283.3|283.1|283.3|283.2|283.2|283.1|13577
1616508650000|2021-03-23 14:10:50|283.4|283.2|283.4|283.3|283.4|283.3|283.4|283.2|9164
1616508660000|2021-03-23 14:11:00|283.5|283.4|283.1|282.9|283.5|283.4|283|282.8|112687
1616508670000|2021-03-23 14:11:10|283|283|283.1|283|283.1|283|283|282.9|4757
1616508680000|2021-03-23 14:11:20|283|282.9|282.6|282.5|283|282.9|282.6|282.5|63486
1616508690000|2021-03-23 14:11:30|282.5|282.4|282.5|282.4|282.6|282.5|282.5|282.4|7283
1616508710000|2021-03-23 14:11:50|282.6|282.5|282.6|282.5|282.7|282.5|282.6|282.4|11665
1616508720000|2021-03-23 14:12:00|282.5|282.4|282.6|282.4|282.6|282.5|282.5|282.4|5099
1616508740000|2021-03-23 14:12:20|282.5|282.5|282.7|282.6|282.7|282.6|282.5|282.5|31841
1616508750000|2021-03-23 14:12:30|282.8|282.7|282.8|282.7|282.8|282.7|282.8|282.7|1237
1616508770000|2021-03-23 14:12:50|282.9|282.8|283|282.9|283|282.9|282.9|282.8|3154
1616508780000|2021-03-23 14:13:00|282.9|282.8|282.9|282.8|282.9|282.8|282.9|282.8|10730
1616508790000|2021-03-23 14:13:10|283||282.9||283||282.9||0
1616508800000|2021-03-23 14:13:20|283|282.9|283|282.9|283.1|282.9|282.9|282.8|9496
1616508810000|2021-03-23 14:13:30|282.9|282.8|282.8|282.7|282.9|282.8|282.8|282.6|7980
1616508820000|2021-03-23 14:13:40|282.9||282.9||282.9||282.8||0
1616508830000|2021-03-23 14:13:50|282.8|282.8|283|282.8|283|282.8|282.8|282.8|4647
1616508840000|2021-03-23 14:14:00|282.9|282.7|282.8|282.7|282.9|282.7|282.8|282.7|0
1616508850000|2021-03-23 14:14:10|||||||||3097
1616508860000|2021-03-23 14:14:20|282.9|282.8|282.8|282.7|282.9|282.8|282.8|282.7|1939
1616508870000|2021-03-23 14:14:30|282.9|282.8|283|282.9|283|282.9|282.9|282.8|1750
1616508880000|2021-03-23 14:14:40|283.1|283|283.1|282.9|283.1|283|283.1|282.9|3105
1616508890000|2021-03-23 14:14:50|283.2|283|283.1|283|283.2|283|283.1|283|0
1616508900000|2021-03-23 14:15:00|283.2|283.1|283.3|283.1|283.3|283.1|283.2|283|6415
1616508910000|2021-03-23 14:15:10|283.4|283.2|283.4|283.2|283.4|283.2|283.4|283.2|1236
1616508920000|2021-03-23 14:15:20|283.5|283.3|283.2|283|283.5|283.3|283.2|283|24567
1616508940000|2021-03-23 14:15:40|283.3|283.1|283.2|283.1|283.4|283.2|283.2|283.1|9692
1616508970000|2021-03-23 14:16:10|283.3|283.2|283.4|283.2|283.4|283.2|283.3|283.2|10000
1616508980000|2021-03-23 14:16:20|283.5|283.3|283|282.8|283.5|283.3|282.9|282.8|60812
1616508990000|2021-03-23 14:16:30|283.1|282.9|283|282.9|283.1|282.9|283|282.9|7711
1616509000000|2021-03-23 14:16:40|283.1||283||283.1||283||3423
1616509020000|2021-03-23 14:17:00|283.1|282.8|283|282.8|283.1|282.9|283|282.8|15783
1616509040000|2021-03-23 14:17:20|282.9|282.9|283.2|283|283.2|283.1|282.9|282.9|33281
1616509050000|2021-03-23 14:17:30|283.1|282.9|283.1|282.9|283.1|283|283|282.9|26163
1616509070000|2021-03-23 14:17:50|283|283|283.1|282.9|283.1|283|283|282.9|8626
1616509200000|2021-03-23 14:20:00|283.2|283|283.4|283.2|283.5|283.3|283.2|283|22342
1616509210000|2021-03-23 14:20:10|283.3|283.1|283.1|283|283.3|283.1|283.1|283|17822
1616509220000|2021-03-23 14:20:20|283.2|283.1|283.2|283|283.2|283.1|283.1|283|1211
1616509230000|2021-03-23 14:20:30|283.1||283.1||283.1||283.1||0
1616509260000|2021-03-23 14:21:00|283.2|283.1|283.2|283.1|283.4|283.2|283.1|283|45654
1616509280000|2021-03-23 14:21:20|283.3|283.2|283.4|283.2|283.4|283.2|283.3|283.2|933
1616509290000|2021-03-23 14:21:30|283.3|283.3|283.2|283|283.3|283.3|283.2|283|50938
1616509300000|2021-03-23 14:21:40|283.3|283.1|283.3|283.1|283.3|283.1|283.2|283|10822
1616509340000|2021-03-23 14:22:20|283.2|283|283.2|283|283.3|283.1|283.2|283|18241
1616509350000|2021-03-23 14:22:30|283.1|282.9|282.9|282.8|283.1|283|282.9|282.8|20489
1616509360000|2021-03-23 14:22:40|283|282.9|283.1|282.9|283.1|282.9|283|282.9|4375
1616509370000|2021-03-23 14:22:50|283|283|283.2|283|283.3|283.2|283|283|42464
1616509380000|2021-03-23 14:23:00|283.3|283.1|283.6|283.5|283.8|283.6|283.2|283.1|86673
1616509390000|2021-03-23 14:23:10|283.7|283.6|283.6|283.5|283.7|283.6|283.6|283.5|2189
1616509410000|2021-03-23 14:23:30|283.7|283.6|283.9|283.7|284|283.8|283.7|283.6|9599
1616509430000|2021-03-23 14:23:50|284|283.8|284.1|283.9|284.1|283.9|284|283.8|1138
1616509440000|2021-03-23 14:24:00|284||284||284||284||0
1616509450000|2021-03-23 14:24:10|284.3|284|284.2|284|284.3|284.2|284.2|284|51534
1616509460000|2021-03-23 14:24:20|284.3|284.1|284.3|284.1|284.3|284.1|284.2|284|6850
1616509470000|2021-03-23 14:24:30|284.4|284.2|284.5|284.3|284.5|284.3|284.4|284.2|1750
1616509480000|2021-03-23 14:24:40|284.4||284.5||284.5||284.4||0
1616509490000|2021-03-23 14:24:50||284.4||284.4||284.4||284.4|0
1616509520000|2021-03-23 14:25:20|284.6||284.6||284.6||284.6||0
1616509530000|2021-03-23 14:25:30|284.5|284.3|284.5|284.4|284.5|284.4|284.4|284.3|4112
1616509560000|2021-03-23 14:26:00|284.6|284.5|284.5|284.4|284.6|284.5|284.5|284.4|1750
1616509580000|2021-03-23 14:26:20|284.4|284.3|284.4|284.3|284.4|284.3|284.4|284.3|6543
1616509590000|2021-03-23 14:26:30|284.5|284.4|284.5|284.3|284.6|284.5|284.4|284.3|6969
1616509600000|2021-03-23 14:26:40|284.4|284.2|284.3|284.2|284.4|284.3|284.3|284.2|4001
1616509610000|2021-03-23 14:26:50|284.4|284.3|284.5|284.3|284.5|284.3|284.3|284.2|44957
1616509650000|2021-03-23 14:27:30|284.4|284.2|284.2|284.1|284.4|284.2|284.2|284.1|5299
1616509680000|2021-03-23 14:28:00|284.3|284.2|284.3|284.2|284.4|284.2|284.3|284.2|16
1616509740000|2021-03-23 14:29:00|284.2|284.1|284.3|284.2|284.3|284.2|284.2|284.1|14123
1616509750000|2021-03-23 14:29:10|284.2|284.1|283.7|283.6|284.2|284.1|283.7|283.5|36180
1616509770000|2021-03-23 14:29:30|283.8||283.7||283.8||283.7||0
1616509780000|2021-03-23 14:29:40|283.8|283.7|283.9|283.7|283.9|283.7|283.8|283.6|2176
1616509800000|2021-03-23 14:30:00|283.8|283.6|283.7|283.6|283.8|283.6|283.7|283.6|0
1616509810000|2021-03-23 14:30:10|283.6|283.5|283.6|283.5|283.6|283.5|283.6|283.5|5616
1616509820000|2021-03-23 14:30:20|283.7|283.6|283.7|283.6|283.7|283.6|283.7|283.5|0
1616509850000|2021-03-23 14:30:50|283.8|283.7|283.9|283.8|284|283.8|283.8|283.7|5650
1616509890000|2021-03-23 14:31:30|284|283.9|284|283.9|284.1|283.9|283.9|283.9|152
1616509900000|2021-03-23 14:31:40|284.1||284||284.1||284||0
1616509910000|2021-03-23 14:31:50|283.9|283.8|284|283.9|284|283.9|283.9|283.8|14818
1616509920000|2021-03-23 14:32:00|||||||||1500
1616509940000|2021-03-23 14:32:20|283.9|283.8|284|283.9|284|283.9|283.9|283.8|2132
1616509980000|2021-03-23 14:33:00|283.9|283.8|283.9|283.7|284|283.9|283.8|283.7|9245
1616510070000|2021-03-23 14:34:30|284|283.8|284.1|284|284.2|284|284|283.8|1291
1616510090000|2021-03-23 14:34:50|||||||||2947
1616510100000|2021-03-23 14:35:00|284.2|284.1|284.2|284.1|284.2|284.1|284.1|284|1248
1616510110000|2021-03-23 14:35:10||284||284.1||284.1||284|0
1616510120000|2021-03-23 14:35:20||284||284.1||284.1||284|0
1616510130000|2021-03-23 14:35:30||284||284.1||284.1||284|0
1616510140000|2021-03-23 14:35:40|284.1|284|284.1|284|284.1|284|284.1|284|2991
1616510160000|2021-03-23 14:36:00|284.2|284.1|284.1|284|284.2|284.1|284.1|284|3757
1616510200000|2021-03-23 14:36:40|||||||||500
1616510210000|2021-03-23 14:36:50|||||||||2600
1616510220000|2021-03-23 14:37:00|284.2|284.1|284.3|284.2|284.3|284.2|284.2|284.1|1222
1616510230000|2021-03-23 14:37:10|||||||||5000
1616510240000|2021-03-23 14:37:20|284.2|284.1|284.3|284.2|284.3|284.2|284.2|284.1|33562
1616510250000|2021-03-23 14:37:30|284.4||284.4||284.4||284.3||5101
1616510270000|2021-03-23 14:37:50|284.3|284.3|284.5|284.4|284.6|284.5|284.3|284.3|12241
1616510280000|2021-03-23 14:38:00|284.4|284.3|284.5|284.3|284.5|284.4|284.4|284.3|11843
1616510300000|2021-03-23 14:38:20||284.4||284.3||284.4||284.3|0
1616510310000|2021-03-23 14:38:30|284.4|284.2|284.2|284.1|284.4|284.2|284.2|284.1|14416
1616510320000|2021-03-23 14:38:40|284.3|284.2|284.3|284.2|284.3|284.2|284.3|284.1|0
1616510330000|2021-03-23 14:38:50|284.2|284.1|284.3|284.2|284.5|284.3|284.2|284.1|50801
1616510340000|2021-03-23 14:39:00|284.2|284.1|284.3|284.1|284.3|284.1|284.2|284.1|1539
1616510360000|2021-03-23 14:39:20||284.2||284.2||284.2||284.2|1750
1616510380000|2021-03-23 14:39:40|284.2|284.1|284.2|284.1|284.3|284.1|284.2|284.1|2994
1616510400000|2021-03-23 14:40:00|284.1|284|284|283.9|284.1|284|284|283.9|11682
1616510410000|2021-03-23 14:40:10|284.1||284||284.1||284||0
1616510420000|2021-03-23 14:40:20|284.1|284|284|283.9|284.1|284|284|283.9|1010
1616510500000|2021-03-23 14:41:40|284.1|284|284.1|283.9|284.1|284|284|283.9|12837
1616510530000|2021-03-23 14:42:10||284||284||284||284|1100
1616510540000|2021-03-23 14:42:20|284.2|284.1|284.2|284.1|284.2|284.1|284.2|284.1|0
1616510550000|2021-03-23 14:42:30|284.3|284.2|284.3|284.2|284.4|284.2|284.3|284.2|2009
1616510610000|2021-03-23 14:43:30|||||||||2881
1616510640000|2021-03-23 14:44:00|284.2|283.9|283.9|283.8|284.2|284|283.9|283.7|122352
1616510650000|2021-03-23 14:44:10|284|283.9|284.1|284|284.1|284|284|283.9|3183
1616510690000|2021-03-23 14:44:50|284.2|284.1|284.1|284|284.2|284.1|284.1|284|3737
1616510750000|2021-03-23 14:45:50|284.2|284.1|283.9|283.7|284.2|284.1|283.8|283.7|30686
1616510760000|2021-03-23 14:46:00|284|283.8|284|283.8|284|283.8|284|283.8|0
1616510770000|2021-03-23 14:46:10|284.1|283.9|284.2|284|284.3|284.2|284.1|283.9|7610
1616510790000|2021-03-23 14:46:30||284.1||284.1||284.1||284.1|0
1616510800000|2021-03-23 14:46:40|284.1|283.8|284.1|283.9|284.1|283.9|283.8|283.7|124952
1616510810000|2021-03-23 14:46:50|284|284|284|283.9|284.1|284|284|283.9|4003
1616510820000|2021-03-23 14:47:00|283.9|283.8|283.9|283.8|283.9|283.8|283.9|283.8|2263
1616510840000|2021-03-23 14:47:20|283.8|283.7|283.9|283.7|283.9|283.8|283.8|283.7|9500
1616510860000|2021-03-23 14:47:40|283.8|283.8|283.8|283.7|283.8|283.8|283.8|283.7|1750
1616510880000|2021-03-23 14:48:00|283.9|283.8|283.8|283.7|283.9|283.8|283.8|283.7|10173
1616510920000|2021-03-23 14:48:40|283.7|283.6|283.8|283.6|283.8|283.7|283.7|283.6|8408
1616510950000|2021-03-23 14:49:10||283.7||283.7||283.7||283.7|167
1616510980000|2021-03-23 14:49:40|283.9||283.8||283.9||283.8||2938
1616510990000|2021-03-23 14:49:50|283.9||283.9||283.9||283.9||0
1616511000000|2021-03-23 14:50:00|284|283.8|284.1|283.9|284.1|283.9|284|283.8|4051
1616511020000|2021-03-23 14:50:20||284||283.9||284||283.9|0
1616511030000|2021-03-23 14:50:30|284||284||284||284||15
1616511060000|2021-03-23 14:51:00|283.9|283.8|283.8|283.7|283.9|283.8|283.7|283.6|26138
1616511070000|2021-03-23 14:51:10|283.7|283.6|283.7|283.6|283.7|283.6|283.7|283.6|5240
1616511080000|2021-03-23 14:51:20|283.8|283.7|283.8|283.7|283.8|283.7|283.8|283.7|680
1616511100000|2021-03-23 14:51:40|283.9|283.8|284|283.9|284|283.9|283.9|283.8|9412
1616511110000|2021-03-23 14:51:50|283.9|283.8|284|283.8|284|283.8|283.9|283.8|3131
1616511120000|2021-03-23 14:52:00|283.9|283.9|284|283.9|284.1|283.9|283.9|283.8|28734
1616511260000|2021-03-23 14:54:20|284.1|284|284.1|284|284.1|284|284|283.9|39092
1616511270000|2021-03-23 14:54:30|284.2|284.1|284.2|284.1|284.3|284.2|284.2|284.1|25393
1616511290000|2021-03-23 14:54:50|284.3|284.2|284.2|284.1|284.3|284.2|284.2|284.1|1750
1616511300000|2021-03-23 14:55:00|284.1|284|284|283.9|284.1|284|284|283.9|45322
1616511310000|2021-03-23 14:55:10|||||||||2408
1616511330000|2021-03-23 14:55:30|284.1|284|284.1|284|284.1|284|284|283.9|14504
1616511350000|2021-03-23 14:55:50|284.2|284.1|284.2|284.1|284.3|284.2|284.2|284.1|10672
1616511370000|2021-03-23 14:56:10|284.3|284.2|284.3|284.2|284.3|284.2|284.3|284.2|1908
1616511380000|2021-03-23 14:56:20|||||||||466
1616511410000|2021-03-23 14:56:50|284.2|284.1|284.2|284.1|284.2|284.1|284.2|284.1|4874
1616511430000|2021-03-23 14:57:10|||||||||183
1616511450000|2021-03-23 14:57:30|284.3|284.2|284.3|284.1|284.3|284.2|284.3|284.1|2818
1616511460000|2021-03-23 14:57:40|284.2||284.2||284.3||284.2||0
1616511480000|2021-03-23 14:58:00|284.1|284|284.1|284|284.1|284|284.1|284|9164
1616511610000|2021-03-23 15:00:10|284.2|284.1|284.2|284.1|284.2|284.1|284.2|284.1|7901
1616511670000|2021-03-23 15:01:10|284.1|284|284|283.9|284.2|284|284|283.9|30255
1616511680000|2021-03-23 15:01:20|283.9|283.8|283.9|283.8|284|283.8|283.9|283.8|26517
1616511740000|2021-03-23 15:02:20||283.7||283.8||283.8||283.7|3663
1616511760000|2021-03-23 15:02:40||283.7||283.8||283.8||283.7|0
1616511780000|2021-03-23 15:03:00|283.8|283.7|283.9|283.8|283.9|283.8|283.8|283.7|0
1616511790000|2021-03-23 15:03:10|284|283.9|284|283.8|284|283.9|284|283.8|23273
1616511800000|2021-03-23 15:03:20|283.9|283.9|284|283.9|284|283.9|283.9|283.9|2227
1616511810000|2021-03-23 15:03:30|284.1|284|284|283.9|284.1|284|284|283.9|2896
1616511830000|2021-03-23 15:03:50|284.1||284.1||284.1||284.1||3145
1616511850000|2021-03-23 15:04:10||284||284||284||284|0
1616511870000|2021-03-23 15:04:30|||||||||3712
1616511900000|2021-03-23 15:05:00|284.2|284.1|284.2|284|284.2|284.1|284.1|284|4297
1616511920000|2021-03-23 15:05:20||284.1||284.1||284.1||284.1|0
1616511940000|2021-03-23 15:05:40|284.1|284|284.1|284|284.1|284|284.1|284|17703
1616512010000|2021-03-23 15:06:50|||||||||1100
1616512110000|2021-03-23 15:08:30|284.2|283.9|284|283.9|284.2|283.9|284|283.9|15784
1616512130000|2021-03-23 15:08:50|284.1|284|284.1|284|284.1|284|284|283.9|15815
1616512160000|2021-03-23 15:09:20|284.2|284.1|284.2|284.1|284.3|284.2|284.2|284.1|53189
1616512180000|2021-03-23 15:09:40|284.3|284.2|284.2|284.1|284.3|284.2|284.2|284.1|12383
1616512190000|2021-03-23 15:09:50||284||284.1||284.1||284|7025
1616512210000|2021-03-23 15:10:10|284.3|284.2|284.4|284.3|284.4|284.3|284.3|284.2|19712
1616512270000|2021-03-23 15:11:10|||||||||5996
1616512300000|2021-03-23 15:11:40|284.5|284.4|284.5|284.4|284.5|284.4|284.5|284.4|22220
1616512310000|2021-03-23 15:11:50|284.6|284.5|284.5|284.4|284.6|284.5|284.5|284.4|7918
1616512330000|2021-03-23 15:12:10|284.4|284.3|284.4|284.3|284.4|284.3|284.4|284.2|60648
1616512340000|2021-03-23 15:12:20|284.5|284.4|284.5|284.4|284.5|284.4|284.5|284.4|3264
1616512360000|2021-03-23 15:12:40|284.6|284.5|284.6|284.4|284.6|284.5|284.6|284.4|6940
1616512400000|2021-03-23 15:13:20|||||||||1
1616512420000|2021-03-23 15:13:40|284.5|284.5|284.5|284.4|284.6|284.5|284.5|284.4|4781
1616512440000|2021-03-23 15:14:00|284.4|284.3|284.4|284.3|284.5|284.4|284.4|284.3|11817
1616512580000|2021-03-23 15:16:20|284.3|284.2|284.1|284|284.3|284.3|284.1|284|21467
1616512750000|2021-03-23 15:19:10|284.2|284.1|284.3|284.2|284.3|284.2|284.2|284.1|14972
1616512760000|2021-03-23 15:19:20|284.4|284.3|284.4|284.3|284.4|284.3|284.4|284.3|5267
1616512820000|2021-03-23 15:20:20|||||||||5765
1616512830000|2021-03-23 15:20:30|284.5|284.4|284.4|284.3|284.6|284.5|284.4|284.3|85407
1616512850000|2021-03-23 15:20:50|284.5||284.4||284.5||284.4||5899
1616512860000|2021-03-23 15:21:00|284.5|284.4|284.5|284.4|284.5|284.4|284.5|284.4|0
1616512880000|2021-03-23 15:21:20|||||||||1000
1616512910000|2021-03-23 15:21:50|||||||||3170
1616512920000|2021-03-23 15:22:00|284.6|284.5|284.5|284.4|284.6|284.5|284.5|284.4|10360
1616512930000|2021-03-23 15:22:10|284.4|284.3|284.3|284.2|284.4|284.3|284.3|284.2|59611
1616512940000|2021-03-23 15:22:20|284.2|284.1|284.2|284.1|284.3|284.2|284.2|284.1|4037
1616512960000|2021-03-23 15:22:40|284.3|284.2|284.2|284.1|284.3|284.2|284.2|284.1|16531
1616512990000|2021-03-23 15:23:10|||||||||932
1616513010000|2021-03-23 15:23:30|||||||||2500
1616513110000|2021-03-23 15:25:10|||||||||10509
1616513180000|2021-03-23 15:26:20|284.1|284|284.2|284.1|284.2|284.1|284.1|284|12456
1616513190000|2021-03-23 15:26:30|284.3|284.2|284.3|284.2|284.3|284.2|284.3|284.2|14088
1616513250000|2021-03-23 15:27:30|284.4|284.3|284.4|284.2|284.4|284.3|284.3|284.2|12319
1616513270000|2021-03-23 15:27:50||284.3||284.3||284.3||284.3|1750
1616513300000|2021-03-23 15:28:20|||||||||8436
1616513350000|2021-03-23 15:29:10|284.5|284.4|284.5|284.4|284.5|284.4|284.5|284.4|6510
1616513440000|2021-03-23 15:30:40|284.6|284.5|284.5|284.3|284.6|284.5|284.5|284.3|17746
1616513460000|2021-03-23 15:31:00||284.4||284.4||284.4||284.4|0
1616513480000|2021-03-23 15:31:20|284.4|284.3|284.4|284.3|284.4|284.3|284.4|284.3|4369
1616513490000|2021-03-23 15:31:30||284.2||284.3||284.3||284.2|0
1616513500000|2021-03-23 15:31:40|||||||||104
1616513510000|2021-03-23 15:31:50|284.3|284.2|284.3|284.2|284.3|284.2|284.3|284.2|1483
1616513520000|2021-03-23 15:32:00|284.4|284.3|284.4|284.3|284.4|284.3|284.4|284.3|5803
1616513530000|2021-03-23 15:32:10|284.5|284.4|284.4|284.3|284.5|284.4|284.4|284.3|2416
1616513560000|2021-03-23 15:32:40|||||||||2833
1616513600000|2021-03-23 15:33:20|284.3|284.2|284.3|284.2|284.3|284.2|284.3|284.2|7405
1616513620000|2021-03-23 15:33:40|284.4|284.3|284.5|284.3|284.5|284.3|284.4|284.2|390
1616513630000|2021-03-23 15:33:50|284.4||284.4||284.4||284.4||0
1616513650000|2021-03-23 15:34:10|284.5|284.4|284.5|284.4|284.5|284.4|284.5|284.4|1214
1616513670000|2021-03-23 15:34:30|||||||||11973
1616513680000|2021-03-23 15:34:40|284.6|284.3|284.4|284.3|284.6|284.3|284.4|284.3|18088
1616513700000|2021-03-23 15:35:00|284.5|284.4|284.5|284.4|284.5|284.4|284.5|284.4|4098
1616513750000|2021-03-23 15:35:50|284.6|284.5|284.5|284.4|284.6|284.5|284.5|284.4|15143
1616513760000|2021-03-23 15:36:00|284.6||284.5||284.6||284.5||2796
1616513770000|2021-03-23 15:36:10|284.6||284.5||284.6||284.5||5016
1616513820000|2021-03-23 15:37:00|284.4|284.3|284.4|284.3|284.5|284.4|284.4|284.3|19637
1616513850000|2021-03-23 15:37:30|284.3|284.2|284.3|284.2|284.3|284.2|284.3|284.2|7389
1616513870000|2021-03-23 15:37:50|284.4|284.3|284.4|284.3|284.4|284.3|284.4|284.3|9374
1616513910000|2021-03-23 15:38:30|284.6|284.5|284.4|284.3|284.6|284.5|284.4|284.3|46654
1616513920000|2021-03-23 15:38:40|284.5|284.4|284.5|284.4|284.5|284.4|284.4|284.3|3908
1616513930000|2021-03-23 15:38:50|284.6||284.5||284.6||284.5||3180
1616513990000|2021-03-23 15:39:50|284.6||284.6||284.6||284.6||3398
1616514000000|2021-03-23 15:40:00|284.7|284.5|284.6|284.5|284.7|284.6|284.6|284.5|2250
1616514010000|2021-03-23 15:40:10|284.7|284.6|284.7|284.6|284.7|284.6|284.7|284.6|480
1616514060000|2021-03-23 15:41:00|284.6|284.5|284.5|284.4|284.6|284.5|284.5|284.4|13661
1616514110000|2021-03-23 15:41:50|284.6|284.5|284.6|284.5|284.6|284.5|284.5|284.4|7024
1616514120000|2021-03-23 15:42:00|284.7|284.6|284.7|284.6|284.7|284.6|284.7|284.5|8195
1616514130000|2021-03-23 15:42:10|284.8|284.7|284.8|284.7|284.8|284.7|284.8|284.7|7433
1616514150000|2021-03-23 15:42:30|284.9|284.8|284.9|284.7|284.9|284.8|284.8|284.7|4198
1616514160000|2021-03-23 15:42:40|||||||||238
1616514170000|2021-03-23 15:42:50|285|284.8|284.9|284.8|285|284.8|284.9|284.8|3492
1616514180000|2021-03-23 15:43:00|285|284.9|284.9|284.8|285|284.9|284.9|284.8|7296
1616514220000|2021-03-23 15:43:40|284.8|284.7|284.8|284.7|284.8|284.7|284.8|284.7|4960
1616514230000|2021-03-23 15:43:50|||||||||3186
1616514280000|2021-03-23 15:44:40|||||||||3879
1616514290000|2021-03-23 15:44:50|284.9|284.8|284.9|284.8|284.9|284.8|284.9|284.8|4027
1616514300000|2021-03-23 15:45:00|284.8|284.7|284.9|284.8|284.9|284.8|284.8|284.7|13926
1616514320000|2021-03-23 15:45:20|||||||||3663
1616514340000|2021-03-23 15:45:40|285||284.9||285||284.9||2248
1616514360000|2021-03-23 15:46:00|||||||||2918
1616514370000|2021-03-23 15:46:10|285|284.9|285|284.9|285|284.9|285|284.9|2300
1616514390000|2021-03-23 15:46:30|285.1|285|285.1|285|285.2|285|285|285|124587
1616514400000|2021-03-23 15:46:40|285|284.9|284.9|284.8|285.1|285|284.9|284.7|54695
1616514410000|2021-03-23 15:46:50|285.1|284.7|285|284.8|285.2|285|284.9|284.7|95624
1616514420000|2021-03-23 15:47:00|284.9|284.7|284.9|284.8|284.9|284.8|284.8|284.7|14128
1616514440000|2021-03-23 15:47:20|285|284.9|285|284.8|285|284.9|284.9|284.8|8983
1616514450000|2021-03-23 15:47:30|285.1|284.9|285.2|285|285.2|285|285.1|284.9|21902
1616514460000|2021-03-23 15:47:40|285.1|285.1|285.1|285|285.2|285.1|285.1|285|3098
1616514470000|2021-03-23 15:47:50|285|284.9|284.8|284.7|285|284.9|284.8|284.7|21948
1616514490000|2021-03-23 15:48:10|284.9|284.6|284.9|284.8|285|284.8|284.9|284.6|42250
1616514500000|2021-03-23 15:48:20|284.8|284.7|284.9|284.7|284.9|284.7|284.8|284.7|1248
1616514510000|2021-03-23 15:48:30||284.8||284.8||284.8||284.8|0
1616514530000|2021-03-23 15:48:50|284.8|284.7|284.8|284.7|284.9|284.7|284.8|284.7|5911
1616514560000|2021-03-23 15:49:20|284.9|284.8|284.9|284.7|284.9|284.8|284.8|284.7|31
1616514580000|2021-03-23 15:49:40|285|284.8|284.9|284.8|285|284.8|284.9|284.8|10683
1616514590000|2021-03-23 15:49:50||284.7||284.8||284.8||284.7|0
1616514600000|2021-03-23 15:50:00|284.8|284.7|284.8|284.7|284.9|284.8|284.8|284.7|5765
1616514630000|2021-03-23 15:50:30|284.9||284.8||284.9||284.8||1002
1616514640000|2021-03-23 15:50:40|284.9|284.8|284.9|284.8|284.9|284.8|284.9|284.7|2790
1616514650000|2021-03-23 15:50:50|285|284.9|285|284.9|285|284.9|285|284.9|9342
1616514680000|2021-03-23 15:51:20|284.9|284.8|284.9|284.8|284.9|284.8|284.9|284.8|12565
1616514690000|2021-03-23 15:51:30|285|284.7|284.8|284.7|285|284.7|284.8|284.7|28078
1616514730000|2021-03-23 15:52:10|284.9|284.8|284.9|284.8|284.9|284.8|284.9|284.8|12520
1616514740000|2021-03-23 15:52:20|284.8|284.7|284.8|284.7|284.9|284.8|284.8|284.7|7731
1616514750000|2021-03-23 15:52:30|284.9||284.8||284.9||284.8||0
1616514760000|2021-03-23 15:52:40|284.9|284.8|284.9|284.8|284.9|284.8|284.9|284.8|750
1616514770000|2021-03-23 15:52:50|||||||||5453
1616514780000|2021-03-23 15:53:00|284.8|284.7|284.9|284.7|284.9|284.7|284.8|284.7|7221
1616514790000|2021-03-23 15:53:10||284.8||284.8||284.8||284.8|0
1616514840000|2021-03-23 15:54:00|285|284.9|285|284.9|285|284.9|285|284.9|11992
1616514850000|2021-03-23 15:54:10|285.1|285|285.1|285|285.1|285|285.1|284.9|21915
1616514870000|2021-03-23 15:54:30|285|284.9|285|284.9|285.1|285|285|284.9|1604
1616514920000|2021-03-23 15:55:20|285.1|285|285.1|284.9|285.1|285|285.1|284.9|50
1616514950000|2021-03-23 15:55:50|285||285||285||285||0
1616514960000|2021-03-23 15:56:00|285.1|285|285.1|285|285.1|285|285.1|285|4827
1616514990000|2021-03-23 15:56:30|285.2||285.2||285.2||285.2||6313
1616515010000|2021-03-23 15:56:50|285.1||285.2||285.2||285.1||2848
1616515020000|2021-03-23 15:57:00|285.1||285.1||285.1||285.1||0
1616515030000|2021-03-23 15:57:10|285.2|285.1|285.2|285|285.2|285.1|285.1|285|4481
1616515050000|2021-03-23 15:57:30|285.3|285.1|285.1|285|285.3|285.2|285.1|285|31086
1616515060000|2021-03-23 15:57:40|285.2||285.2||285.2||285.1||0
1616515070000|2021-03-23 15:57:50|285.1||285.1||285.2||285.1||0
1616515100000|2021-03-23 15:58:20|285.2||285.1||285.2||285.1||3140
1616515120000|2021-03-23 15:58:40|285.2|285.1|285.2|285.1|285.2|285.1|285.1|285.1|24343
1616515130000|2021-03-23 15:58:50|285.1|285|285.2|285.1|285.2|285.1|285.1|285|4573
1616515140000|2021-03-23 15:59:00||285||285||285.1||285|7378
1616515150000|2021-03-23 15:59:10||285.1||285.1||285.1||285.1|0
1616515160000|2021-03-23 15:59:20|285.3||285.2||285.3||285.2||6561
1616515200000|2021-03-23 16:00:00|||||||||1158
1616515210000|2021-03-23 16:00:10|285.3|285.2|285.2|285.1|285.3|285.2|285.2|285.1|17542
1616515240000|2021-03-23 16:00:40|||||||||5128
1616515250000|2021-03-23 16:00:50|285.1|285|285.1|285|285.1|285|285.1|285|11836
1616515260000|2021-03-23 16:01:00|285|284.9|284.9|284.8|285|284.9|284.9|284.8|17413
1616515270000|2021-03-23 16:01:10|285||284.9||285||284.9||0
1616515280000|2021-03-23 16:01:20|285||284.9||285||284.9||0
1616515290000|2021-03-23 16:01:30|285||284.9||285||284.9||4195
1616515300000|2021-03-23 16:01:40|285|284.9|285|284.9|285|284.9|285|284.8|408
1616515320000|2021-03-23 16:02:00|285.1|285|285.1|285|285.2|285|285.1|285|12732
1616515330000|2021-03-23 16:02:10|285.2|285.1|285.2|285.1|285.2|285.1|285.2|285.1|3678
1616515350000|2021-03-23 16:02:30|||||||||3689
1616515380000|2021-03-23 16:03:00|||||||||3000
1616515390000|2021-03-23 16:03:10|285.3|285|285.2|285.1|285.3|285.1|285.1|285|85410
1616515400000|2021-03-23 16:03:20|285.1|285|285|284.9|285.1|285|285|284.9|12324
1616515410000|2021-03-23 16:03:30|||||||||2973
1616515450000|2021-03-23 16:04:10|285.1|285|285.1|285|285.1|285|285.1|285|3780
1616515480000|2021-03-23 16:04:40|285.2|285.1|285.2|285|285.2|285.1|285.1|285|17915
1616515490000|2021-03-23 16:04:50|285.1||285.1||285.2||285.1||0
1616515510000|2021-03-23 16:05:10|285|284.9|285|284.9|285.1|284.9|285|284.9|8242
1616515520000|2021-03-23 16:05:20|285.1|285|285|284.9|285.1|285|285|284.9|3265
1616515550000|2021-03-23 16:05:50|284.9|284.8|284.9|284.8|284.9|284.8|284.9|284.8|7500
1616515570000|2021-03-23 16:06:10|284.8|284.7|284.9|284.8|284.9|284.8|284.8|284.7|10175
1616515590000|2021-03-23 16:06:30|285|284.9|285|284.8|285|284.9|285|284.8|3525
1616515600000|2021-03-23 16:06:40|284.9|284.9|285|284.9|285|284.9|284.9|284.8|0
1616515620000|2021-03-23 16:07:00|285.1|285|285.1|285|285.1|285|285.1|284.9|2141
1616515680000|2021-03-23 16:08:00|285.2|285.1|285.2|285.1|285.2|285.1|285.1|285|22026
1616515690000|2021-03-23 16:08:10||285||285.1||285.1||285|8351
1616515730000|2021-03-23 16:08:50|285.1|285|285.2|285.1|285.2|285.1|285.1|285|12302
1616515770000|2021-03-23 16:09:30|285.3||285.2||285.3||285.2||57888
1616515810000|2021-03-23 16:10:10|285.3||285.2||285.3||285.2||35797
1616515860000|2021-03-23 16:11:00|||||||||7915
1616515880000|2021-03-23 16:11:20|285.3||285.2||285.3||285.2||144736
1616515890000|2021-03-23 16:11:30|285.3|285|285.1|285|285.3|285.1|285.1|285|145816
1616515900000|2021-03-23 16:11:40|285.2|285.1|285.1|285|285.2|285.1|285.1|285|7678
1616515910000|2021-03-23 16:11:50|285.2|285.1|285.2|285.1|285.2|285.1|285.2|285.1|3467
1616515930000|2021-03-23 16:12:10|||||||||3941
1616515980000|2021-03-23 16:13:00|285.3||285.3||285.3||285.2||2874
1616515990000|2021-03-23 16:13:10|285.4|285.2|285.4|285.3|285.4|285.3|285.4|285.2|25017
1616516000000|2021-03-23 16:13:20|285.5|285.4|285.6|285.5|285.6|285.5|285.5|285.4|15148
1616516010000|2021-03-23 16:13:30|285.5|285.4|285.7|285.6|285.8|285.7|285.5|285.4|107507
1616516020000|2021-03-23 16:13:40|285.8|285.7|285.8|285.7|285.8|285.7|285.8|285.7|3015
1616516030000|2021-03-23 16:13:50|285.7|285.6|285.7|285.5|285.7|285.6|285.6|285.5|56780
1616516040000|2021-03-23 16:14:00|285.6||285.6||285.7||285.6||0
1616516050000|2021-03-23 16:14:10|285.7||285.6||285.7||285.6||16341
1616516060000|2021-03-23 16:14:20|285.7||285.6||285.7||285.6||7683
1616516080000|2021-03-23 16:14:40|||||||||1419
1616516090000|2021-03-23 16:14:50|||||||||3854
1616516110000|2021-03-23 16:15:10|285.7||285.6||285.7||285.6||33415
1616516120000|2021-03-23 16:15:20|285.5|285.4|285.5|285.3|285.5|285.4|285.4|285.3|8778
1616516140000|2021-03-23 16:15:40||285.4||285.4||285.4||285.4|3856
1616516150000|2021-03-23 16:15:50|285.6|285.5|285.5|285.4|285.6|285.5|285.5|285.4|4314
1616516210000|2021-03-23 16:16:50|285.6|285.5|285.6|285.5|285.6|285.5|285.6|285.5|5158
1616516220000|2021-03-23 16:17:00|285.7||285.6||285.7||285.6||7314
1616516230000|2021-03-23 16:17:10|285.7|285.6|285.8|285.6|285.8|285.7|285.6|285.5|10900
1616516250000|2021-03-23 16:17:30|285.7|285.7|285.7|285.6|285.8|285.7|285.7|285.6|9213
1616516260000|2021-03-23 16:17:40|285.8|285.7|285.9|285.7|285.9|285.8|285.7|285.7|14148
1616516270000|2021-03-23 16:17:50||285.8||285.8||285.8||285.8|5000
1616516280000|2021-03-23 16:18:00|285.8|285.7|285.8|285.7|285.9|285.8|285.8|285.7|35037
1616516290000|2021-03-23 16:18:10|285.9||285.8||285.9||285.8||8966
1616516310000|2021-03-23 16:18:30|285.9|285.8|285.9|285.8|285.9|285.8|285.9|285.8|2245
1616516330000|2021-03-23 16:18:50|||||||||2000
1616516340000|2021-03-23 16:19:00|286|285.9|286|285.9|286|285.9|285.9|285.9|8136
1616516350000|2021-03-23 16:19:10|286.1|286|286.1|286|286.1|286|286.1|286|24282
1616516360000|2021-03-23 16:19:20|286.2|286.1|286.2|286.1|286.4|286.2|286.2|286.1|42478
1616516390000|2021-03-23 16:19:50|286.1|286|286|285.9|286.1|286|286|285.9|27170
1616516400000|2021-03-23 16:20:00|||||||||7219
1616516410000|2021-03-23 16:20:10|286.1|286|286.1|286|286.1|286|286.1|286|18162
1616516420000|2021-03-23 16:20:20|286|285.9|286.1|285.9|286.1|286|286|285.9|29053
1616516430000|2021-03-23 16:20:30|286.2|286|286.2|286.1|286.3|286.2|286.2|286|45498
1616516450000|2021-03-23 16:20:50|286.3|286.2|286.2|286.1|286.5|286.3|286.2|286.1|26001
1616516460000|2021-03-23 16:21:00|286.1|286|286.2|286.1|286.2|286.1|286.1|286|3481
1616516470000|2021-03-23 16:21:10|286.3|286.2|286.3|286.2|286.3|286.2|286.3|286.2|16000
1616516490000|2021-03-23 16:21:30|286.4|286.3|286.2|286.1|286.4|286.3|286.1|286|26524
1616516500000|2021-03-23 16:21:40|286.3|286.2|286.4|286.2|286.4|286.3|286.3|286.2|62883
1616516530000|2021-03-23 16:22:10||286.3||286.3||286.3||286.3|0
1616516540000|2021-03-23 16:22:20|286.5|286.4|286.5|286.4|286.5|286.4|286.5|286.3|3585
1616516550000|2021-03-23 16:22:30|||||||||2212
1616516560000|2021-03-23 16:22:40|||||||||1450
1616516570000|2021-03-23 16:22:50|||||||||3310
1616516590000|2021-03-23 16:23:10|286.6||286.5||286.6||286.5||3868
1616516600000|2021-03-23 16:23:20|286.6|286.3|286.5|286.3|286.6|286.3|286.4|286.3|31427
1616516610000|2021-03-23 16:23:30|286.4|286.4|286.4|286.3|286.5|286.4|286.4|286.2|6008
1616516630000|2021-03-23 16:23:50|286.3|286.2|286.4|286.3|286.4|286.3|286.3|286.2|7311
1616516650000|2021-03-23 16:24:10|286.5|286.4|286.5|286.4|286.5|286.4|286.5|286.3|14264
1616516690000|2021-03-23 16:24:50|286.6|286.5|286.6|286.4|286.6|286.5|286.5|286.4|2984
1616516710000|2021-03-23 16:25:10|286.5|286.3|286.4|286.2|286.5|286.3|286.4|286.2|39661
1616516730000|2021-03-23 16:25:30|286.3||286.4||286.4||286.3||11642
1616516750000|2021-03-23 16:25:50|286.3|286.3|286.4|286.2|286.4|286.3|286.3|286.2|10237
1616516760000|2021-03-23 16:26:00|286.3|286.1|286.3|286.1|286.3|286.2|286.2|286.1|33900
1616516770000|2021-03-23 16:26:10|286.4|286.2|286.3|286.1|286.4|286.2|286.2|286.1|96621
1616516780000|2021-03-23 16:26:20|286.2||286.3||286.3||286.2||5872
1616516790000|2021-03-23 16:26:30|286.2|286.2|286.3|286.1|286.3|286.2|286.2|286.1|2557
1616516800000|2021-03-23 16:26:40|286.2|286|286.2|286|286.3|286.1|286.1|286|45124
1616516810000|2021-03-23 16:26:50|286.3|286.1|286.2|286|286.3|286.1|286.1|286|21765
1616516820000|2021-03-23 16:27:00|286.1|286.1|286.1|286|286.3|286.1|286.1|286|34965
1616516830000|2021-03-23 16:27:10|286.2|286.1|286.2|286|286.3|286.1|286.2|286|28813
1616516840000|2021-03-23 16:27:20|286.1||286.2||286.2||286.1||4857
1616516850000|2021-03-23 16:27:30|286.1|286.1|286.2|286|286.2|286.1|286.1|286|1262
1616516860000|2021-03-23 16:27:40|286.3|286.1|286.2|286.1|286.3|286.2|286.2|286|37227
1616516870000|2021-03-23 16:27:50|286.3||286.2||286.3||286.2||7628
1616516900000|2021-03-23 16:28:20|286.3|286.2|286.4|286.2|286.4|286.2|286.3|286.2|5788
1616516920000|2021-03-23 16:28:40|286.5|286.3|286.5|286.3|286.5|286.4|286.4|286.3|15076
1616516940000|2021-03-23 16:29:00|286.4|286.4|286.6|286.4|286.6|286.4|286.4|286.3|47070
1616516950000|2021-03-23 16:29:10|286.7|286.5|286.6|286.5|286.7|286.5|286.5|286.3|107520
1616516960000|2021-03-23 16:29:20|286.7||286.6||286.7||286.6||6364
1616516970000|2021-03-23 16:29:30|286.7||286.7||286.7||286.6||5397
1616516980000|2021-03-23 16:29:40|286.6|286.4|286.6|286.3|286.6|286.5|286.5|286.3|12958
1616516990000|2021-03-23 16:29:50|286.5|286.4|286.5|286.3|286.6|286.4|286.5|286.3|240
1616572820000|2021-03-24 08:00:20|286.7|286.5|285.1|284.4|287|286.5|285|284.3|123592
1616572830000|2021-03-24 08:00:30|285.2|284.5|286.3|285.9|286.5|285.9|285|284.5|6480
1616572840000|2021-03-24 08:00:40|286.2|285.7|286.3|285.5|286.3|285.7|286.2|285.5|750
1616572850000|2021-03-24 08:00:50|286.2|284.9|285|284.4|286.2|284.9|284.9|284.4|153862
1616572860000|2021-03-24 08:01:00|284.9|284.5|284.9|284.5|284.9|284.5|284.9|284.5|0
1616572870000|2021-03-24 08:01:10|284.8|284.4|284.9|284.3|284.9|284.4|284.8|284.3|0
1616572880000|2021-03-24 08:01:20|285.1|284.4|285.4|284.6|285.5|284.6|285.1|284.4|13779
1616572900000|2021-03-24 08:01:40|285.5|284.7|285.9|285.1|285.9|285.1|285.5|284.7|1794
1616572910000|2021-03-24 08:01:50|285.8||285.8||285.8||285.8||0
1616572920000|2021-03-24 08:02:00|285.7|285|285.4|285|285.7|285|285.3|284.8|6904
1616572930000|2021-03-24 08:02:10|285.3|284.8|285|284.5|285.3|284.8|285|284.5|531
1616572940000|2021-03-24 08:02:20||284.4||284.4||284.4||284.4|0
1616572950000|2021-03-24 08:02:30||284.5||284.5||284.5||284.5|0
1616572970000|2021-03-24 08:02:50|285.1|284.6|285.3|284.8|285.3|284.8|285.1|284.5|26553
1616572980000|2021-03-24 08:03:00|285.4|284.9|285.2|284.5|285.5|285|285.2|284.5|17136
1616572990000|2021-03-24 08:03:10|285.1|284.6|285.2|284.6|285.2|284.6|285|284.5|1750
1616573000000|2021-03-24 08:03:20|285.3|284.7|285.4|285.2|285.4|285.2|285.2|284.7|20258
1616573010000|2021-03-24 08:03:30||285.1||285.2||285.2||285.1|0
1616573020000|2021-03-24 08:03:40|285.6|285.3|285.7|285.2|285.9|285.4|285.6|285.1|14647
1616573030000|2021-03-24 08:03:50|285.4|285.1|285.5|285|285.7|285.1|285.4|284.9|3520
1616573040000|2021-03-24 08:04:00|285.6|285.1|285.7|285.3|285.7|285.3|285.6|285.1|5088
1616573050000|2021-03-24 08:04:10||285.4||285.3||285.4||285.3|0
1616573060000|2021-03-24 08:04:20||285.4||285.4||285.4||285.3|0
1616573070000|2021-03-24 08:04:30||285.5||285.5||285.5||285.5|0
1616573090000|2021-03-24 08:04:50|285.8||285.9||285.9||285.8||7337
1616573100000|2021-03-24 08:05:00|285.8|285.6|285.8|285.4|285.8|285.6|285.6|285.2|589
1616573110000|2021-03-24 08:05:10|285.9|285.5|286.1|285.8|286.1|285.8|285.9|285.5|22328
1616573120000|2021-03-24 08:05:20|286.2|285.9|286.3|286.1|286.4|286.1|286.2|285.9|4598
1616573160000|2021-03-24 08:06:00|286.2|286|285.9|285.7|286.2|286|285.9|285.7|6053
1616573170000|2021-03-24 08:06:10|286|285.8|286.1|285.8|286.1|285.8|285.9|285.8|1356
1616573180000|2021-03-24 08:06:20|286|285.7|286.1|285.8|286.1|285.8|286|285.7|0
1616573190000|2021-03-24 08:06:30|286|285.7|286|285.8|286|285.8|286|285.7|0
1616573200000|2021-03-24 08:06:40|286.1|285.9|286.1|285.9|286.1|285.9|286.1|285.9|0
1616573210000|2021-03-24 08:06:50|286.2|286|286.2|286|286.2|286.1|286.2|286|3946
1616573220000|2021-03-24 08:07:00|286.1|286.1|286.3|286.1|286.4|286.1|286.1|286|4866
1616573230000|2021-03-24 08:07:10|286.4|286|286.7|286.4|286.7|286.4|286.4|286|5935
1616573270000|2021-03-24 08:07:50||286.3||286.5||286.5||286.3|10000
1616573280000|2021-03-24 08:08:00|286.6|286.4|286.7|286.5|286.7|286.5|286.6|286.3|322
1616573300000|2021-03-24 08:08:20|286.8|286.6|287|286.7|287|286.8|286.8|286.6|3778
1616573310000|2021-03-24 08:08:30|287.1|286.8|287|286.9|287.1|286.9|287|286.8|2321
1616573340000|2021-03-24 08:09:00|287.1|287|287.2|287|287.2|287|287|286.9|7901
1616573350000|2021-03-24 08:09:10|287|286.9|286.8|286.5|287|286.9|286.7|286.5|12272
1616573360000|2021-03-24 08:09:20|286.7|286.4|286.6|286.2|286.7|286.4|286.4|286.1|3417
1616573370000|2021-03-24 08:09:30|286.5||286.4||286.5||286.4||0
1616573380000|2021-03-24 08:09:40|286.3|286.1|286.1|286|286.4|286.3|286.1|286|12029
1616573390000|2021-03-24 08:09:50|286.2|286.1|286.3|286.1|286.3|286.1|286.2|286|5726
1616573400000|2021-03-24 08:10:00|286.2|286|286.3|286.1|286.3|286.1|286.2|286|14576
1616573410000|2021-03-24 08:10:10|286.4|286|286.1|285.9|286.4|286|286.1|285.9|17364
1616573420000|2021-03-24 08:10:20|286.2|286|286.3|286|286.3|286|286.2|286|2444
1616573430000|2021-03-24 08:10:30|286.2|285.9|286.1|285.9|286.2|285.9|286.1|285.9|0
1616573440000|2021-03-24 08:10:40|286|285.8|286|285.7|286|285.8|286|285.7|1441
1616573460000|2021-03-24 08:11:00||285.8||285.8||285.8||285.8|0
1616573470000|2021-03-24 08:11:10||285.7||285.8||285.8||285.7|0
1616573490000|2021-03-24 08:11:30|285.9|285.7|285.9|285.7|285.9|285.8|285.9|285.7|1750
1616573500000|2021-03-24 08:11:40|285.8|285.6|285.8|285.4|285.8|285.6|285.6|285.3|16427
1616573510000|2021-03-24 08:11:50|285.9|285.5|286.1|285.8|286.1|285.8|285.9|285.5|8143
1616573520000|2021-03-24 08:12:00|286.2|285.9|286.3|286|286.3|286|286.2|285.9|3349
1616573530000|2021-03-24 08:12:10|286.4|286.1|286.5|286.2|286.5|286.2|286.4|286.1|1148
1616573540000|2021-03-24 08:12:20|286.4|286.1|286.5|286.3|286.5|286.3|286.4|286.1|3709
1616573550000|2021-03-24 08:12:30|286.4|286.2|286.4|286.2|286.4|286.3|286.2|286.1|15046
1616573560000|2021-03-24 08:12:40|286.3|286.1|286.2|285.9|286.3|286.1|286.2|285.9|1595
1616573570000|2021-03-24 08:12:50|286|285.8|286|285.8|286|285.8|286|285.8|0
1616573580000|2021-03-24 08:13:00|286.1|285.7|285.7|285.4|286.1|285.8|285.7|285.4|5485
1616573590000|2021-03-24 08:13:10||285.5||285.5||285.5||285.5|0
1616573600000|2021-03-24 08:13:20|285.8|285.6|285.7|285.5|285.8|285.7|285.7|285.5|7877
1616573610000|2021-03-24 08:13:30|285.8|285.6|285.9|285.7|285.9|285.8|285.7|285.6|8173
1616573620000|2021-03-24 08:13:40|286|285.8|286.1|285.8|286.1|285.9|286|285.8|11683
1616573640000|2021-03-24 08:14:00|286.2|285.9|286.3|286.1|286.3|286.1|286.2|285.9|6222
1616573650000|2021-03-24 08:14:10|286.2|286|286.4|286.2|286.4|286.2|286.2|286|4538
1616573660000|2021-03-24 08:14:20||286.1||286.1||286.1||286.1|0
1616573670000|2021-03-24 08:14:30||286.2||286.2||286.2||286.2|0
1616573680000|2021-03-24 08:14:40|286.5|286.3|286.5|286.3|286.6|286.4|286.5|286.3|6463
1616573700000|2021-03-24 08:15:00|286.6|286.4|286.5|286.3|286.6|286.4|286.5|286.3|10474
1616573710000|2021-03-24 08:15:10|286.6|286.4|286.6|286.4|286.7|286.4|286.5|286.4|0
1616573720000|2021-03-24 08:15:20||286.3||286.4||286.4||286.3|0
1616573730000|2021-03-24 08:15:30|286.5|286.3|286.4|286.3|286.5|286.3|286.3|286.2|1732
1616573740000|2021-03-24 08:15:40||286.2||286.2||286.3||286.2|0
1616573750000|2021-03-24 08:15:50|286.3|286.3|286.2|286|286.4|286.3|286.2|286|20055
1616573760000|2021-03-24 08:16:00|286.3|286.1|286.2|286|286.3|286.1|286.1|286|3398
1616573780000|2021-03-24 08:16:20|286.1|285.9|285.9|285.8|286.1|285.9|285.8|285.6|24391
1616573790000|2021-03-24 08:16:30|286|285.9|285.9|285.8|286|285.9|285.9|285.7|7873
1616573800000|2021-03-24 08:16:40|286|285.9|286.2|286|286.2|286|286|285.8|6598
1616573810000|2021-03-24 08:16:50|286.3|286.1|286.5|286.3|286.5|286.3|286.3|286|6425
1616573820000|2021-03-24 08:17:00|286.4|286.2|286.5|286.3|286.5|286.3|286.3|286.2|4492
1616573830000|2021-03-24 08:17:10|286.4|286.2|286.3|286.1|286.4|286.2|286.3|286.1|666
1616573840000|2021-03-24 08:17:20|286.2|286.2|285.9|285.8|286.3|286.2|285.9|285.7|20075
1616573850000|2021-03-24 08:17:30|285.8|285.7|285.7|285.6|285.8|285.8|285.7|285.6|2436
1616573860000|2021-03-24 08:17:40|285.6|285.2|285.5|285.4|285.6|285.4|285.3|285.2|83633
1616573870000|2021-03-24 08:17:50|285.4|285.3|285.2|285|285.4|285.4|285.2|285|21793
1616573880000|2021-03-24 08:18:00|285.3|285.1|285.2|285.1|285.3|285.2|285.2|285.1|3100
1616573890000|2021-03-24 08:18:10|285.1|285|285.4|285.1|285.4|285.2|285.1|285|10542
1616573900000|2021-03-24 08:18:20|285.3||285.3||285.3||285.3||0
1616573910000|2021-03-24 08:18:30|285.2|285|285.3|285.1|285.3|285.1|285.2|285|5000
1616573940000|2021-03-24 08:19:00|285.2|285.2|285.3|285.2|285.4|285.3|285.2|285.1|11059
1616573960000|2021-03-24 08:19:20|285.4|285.3|284.9|284.7|285.4|285.3|284.9|284.7|18816
1616573970000|2021-03-24 08:19:30|285|284.8|285.1|284.9|285.1|285|284.8|284.7|10235
1616573980000|2021-03-24 08:19:40||285||285||285||285|0
1616573990000|2021-03-24 08:19:50|285|284.9|285|284.8|285|284.9|285|284.8|800
1616574010000|2021-03-24 08:20:10|284.9|284.7|284.8|284.6|284.9|284.7|284.8|284.6|5418
1616574020000|2021-03-24 08:20:20|284.9|284.7|284.9|284.8|284.9|284.8|284.9|284.7|59147
1616574030000|2021-03-24 08:20:30|285|284.9|285.3|285.1|285.3|285.1|285|284.9|3915
1616574040000|2021-03-24 08:20:40|285.4|285.2|285.5|285.3|285.5|285.3|285.4|285.2|100
1616574050000|2021-03-24 08:20:50|285.6|285.4|285.6|285.4|285.7|285.5|285.6|285.4|2234
1616574060000|2021-03-24 08:21:00|285.5|285.3|285.4|285.3|285.6|285.4|285.4|285.3|6240
1616574070000|2021-03-24 08:21:10|285.5|285.4|285.5|285.3|285.5|285.4|285.5|285.3|0
1616574080000|2021-03-24 08:21:20|285.4|285.2|285.2|285|285.4|285.2|285.1|284.9|11072
1616574090000|2021-03-24 08:21:30|285.1|284.9|285|284.8|285.1|284.9|285|284.8|1509
1616574110000|2021-03-24 08:21:50|284.9|284.7|284.9|284.7|284.9|284.7|284.9|284.7|603
1616574120000|2021-03-24 08:22:00|285|284.8|284.9|284.7|285|284.8|284.9|284.7|7000
1616574140000|2021-03-24 08:22:20|284.8|284.8|284.8|284.7|284.8|284.8|284.8|284.7|92
1616574150000|2021-03-24 08:22:30||284.6||284.6||284.6||284.5|1063
1616574160000|2021-03-24 08:22:40|284.7|284.5|284.6|284.5|284.7|284.5|284.6|284.5|500
1616574170000|2021-03-24 08:22:50|284.7|284.6|284.6|284.5|284.7|284.6|284.6|284.5|3790
1616574180000|2021-03-24 08:23:00|284.7||284.6||284.7||284.6||0
1616574200000|2021-03-24 08:23:20|284.7|284.6|284.7|284.6|284.9|284.7|284.7|284.5|7710
1616574220000|2021-03-24 08:23:40|284.6|284.5|284.6|284.5|284.6|284.5|284.6|284.5|9717
1616574240000|2021-03-24 08:24:00|284.5|284.4|284.5|284.3|284.5|284.4|284.4|284.3|4368
1616574250000|2021-03-24 08:24:10|284.6|284.4|284.5|284.3|284.6|284.4|284.5|284.3|0
1616574270000|2021-03-24 08:24:30|284.4|284.2|284.3|284.2|284.4|284.2|284.3|284.2|2291
1616574280000|2021-03-24 08:24:40|284.4||284.4||284.4||284.4||0
1616574290000|2021-03-24 08:24:50|284.3|284.3|284.5|284.3|284.5|284.3|284.3|284.3|0
1616574300000|2021-03-24 08:25:00|284.4|284.2|284.5|284.2|284.5|284.2|284.3|284.1|8678
1616574310000|2021-03-24 08:25:10|284.6|284.3|284.6|284.4|284.6|284.4|284.5|284.3|0
1616574320000|2021-03-24 08:25:20|284.5||284.6||284.6||284.5||0
1616574330000|2021-03-24 08:25:30|||||||||500
1616574340000|2021-03-24 08:25:40|284.5|284.3|284.7|284.5|284.8|284.6|284.5|284.3|6358
1616574350000|2021-03-24 08:25:50|284.6|284.4|284.7|284.5|284.7|284.5|284.6|284.4|2608
1616574360000|2021-03-24 08:26:00||284.6||284.6||284.6||284.6|0
1616574380000|2021-03-24 08:26:20|284.6|284.5|284.7|284.5|284.7|284.5|284.6|284.4|14333
1616574400000|2021-03-24 08:26:40|284.6||284.6||284.6||284.6||0
1616574420000|2021-03-24 08:27:00|284.7|284.6|284.6|284.5|284.7|284.6|284.6|284.5|24
1616574430000|2021-03-24 08:27:10|284.7|284.4|284.6|284.4|284.7|284.5|284.6|284.4|5293
1616574440000|2021-03-24 08:27:20||284.5||284.4||284.5||284.4|885
1616574450000|2021-03-24 08:27:30||284.5||284.4||284.5||284.4|0
1616574470000|2021-03-24 08:27:50|284.5|284.5|284.6|284.5|284.6|284.5|284.5|284.5|1103
1616574520000|2021-03-24 08:28:40|284.7|284.6|284.7|284.6|284.7|284.6|284.7|284.6|3462
1616574530000|2021-03-24 08:28:50|284.6|284.5|284.6|284.5|284.7|284.6|284.6|284.5|3195
1616574540000|2021-03-24 08:29:00|284.7||284.7||284.7||284.7||0
1616574550000|2021-03-24 08:29:10|284.6|284.4|284.3|284.1|284.6|284.4|284.3|284.1|13574
1616574560000|2021-03-24 08:29:20|284.2||284.2||284.2||284.2||0
1616574570000|2021-03-24 08:29:30|284.1|284|284.3|284.2|284.4|284.2|284|283.9|110871
1616574600000|2021-03-24 08:30:00|284.4|284.3|284.6|284.4|284.6|284.4|284.4|284.3|12031
1616574610000|2021-03-24 08:30:10|284.7|284.5|284.6|284.5|284.7|284.6|284.6|284.5|2239
1616574620000|2021-03-24 08:30:20|284.7|284.6|284.8|284.6|284.9|284.7|284.7|284.6|4339
1616574630000|2021-03-24 08:30:30|284.9|284.7|284.9|284.7|284.9|284.8|284.8|284.7|2980
1616574640000|2021-03-24 08:30:40|284.8|284.6|284.8|284.6|284.8|284.7|284.7|284.6|12252
1616574660000|2021-03-24 08:31:00|284.9|284.7|285|284.9|285|284.9|284.8|284.6|30060
1616574670000|2021-03-24 08:31:10|284.9|284.8|285|284.9|285|284.9|284.9|284.8|2132
1616574680000|2021-03-24 08:31:20|284.9|284.8|285|284.9|285|284.9|284.9|284.8|571
1616574690000|2021-03-24 08:31:30|284.9|284.8|285|284.8|285|284.8|284.9|284.8|11721
1616574700000|2021-03-24 08:31:40|284.9|284.7|284.8|284.6|285|284.8|284.7|284.6|13253
1616574710000|2021-03-24 08:31:50|284.7|284.5|284.7|284.5|284.7|284.6|284.6|284.5|10010
1616574720000|2021-03-24 08:32:00|284.8|284.6|284.9|284.8|284.9|284.8|284.7|284.6|22838
1616574730000|2021-03-24 08:32:10|285.1|284.9|285.2|285.1|285.3|285.1|285.1|284.9|41998
1616574740000|2021-03-24 08:32:20|285.3|285|285.2|285|285.3|285|285.1|285|1478
1616574750000|2021-03-24 08:32:30|285.3|285.1|285.2|285|285.3|285.2|285.1|285|11143
1616574760000|2021-03-24 08:32:40|285.1|285.1|285.2|285|285.2|285.1|285.1|285|3302
1616574790000|2021-03-24 08:33:10|285.1|284.9|285.1|284.9|285.1|284.9|285|284.8|15088
1616574800000|2021-03-24 08:33:20||285||285||285||285|0
1616574820000|2021-03-24 08:33:40|285|284.9|285|284.9|285.2|285|285|284.9|44784
1616574830000|2021-03-24 08:33:50|285.1|285|285.1|284.9|285.1|285|285|284.9|3657
1616574840000|2021-03-24 08:34:00|285|285|285|284.9|285|285|285|284.9|0
1616574850000|2021-03-24 08:34:10|284.9|284.8|285|284.8|285|284.8|284.9|284.8|7309
1616574860000|2021-03-24 08:34:20|284.9|284.7|284.9|284.7|284.9|284.8|284.8|284.7|6643
1616574870000|2021-03-24 08:34:30||284.8||284.8||284.8||284.8|0
1616574880000|2021-03-24 08:34:40||284.7||284.8||284.8||284.7|0
1616574890000|2021-03-24 08:34:50|285|284.9|285.1|284.9|285.1|284.9|285|284.9|6733
1616574900000|2021-03-24 08:35:00|285|284.8|285|284.8|285|284.8|285|284.8|0
1616574910000|2021-03-24 08:35:10||284.9||284.8||284.9||284.8|2237
1616574920000|2021-03-24 08:35:20||284.9||284.9||284.9||284.9|0
1616574930000|2021-03-24 08:35:30|284.9|284.8|285|284.8|285|284.8|284.9|284.8|1775
1616574940000|2021-03-24 08:35:40|285.1|284.9|285|284.8|285.1|284.9|285|284.8|1750
1616574950000|2021-03-24 08:35:50|284.9|284.9|284.9|284.8|285|284.9|284.9|284.8|2082
1616574980000|2021-03-24 08:36:20|284.8|284.7|284.9|284.7|284.9|284.8|284.8|284.7|7845
1616575000000|2021-03-24 08:36:40|284.8||284.8||284.8||284.8||0
1616575010000|2021-03-24 08:36:50|284.7|284.6|284.7|284.6|284.7|284.6|284.7|284.6|8797
1616575020000|2021-03-24 08:37:00|284.6|284.5|284.6|284.5|284.6|284.5|284.6|284.5|4800
1616575030000|2021-03-24 08:37:10|284.5|284.4|284.7|284.5|284.7|284.6|284.5|284.4|14778
1616575040000|2021-03-24 08:37:20|284.6|284.4|284.6|284.4|284.6|284.4|284.5|284.4|0
1616575080000|2021-03-24 08:38:00|284.5|284.3|284.5|284.3|284.5|284.3|284.5|284.3|5166
1616575100000|2021-03-24 08:38:20||284.4||284.3||284.4||284.3|0
1616575130000|2021-03-24 08:38:50||284.4||284.4||284.4||284.4|0
1616575140000|2021-03-24 08:39:00|284.6|284.5|284.6|284.5|284.6|284.5|284.6|284.5|1214
1616575150000|2021-03-24 08:39:10|284.5|284.4|284.6|284.4|284.6|284.4|284.5|284.4|2239
1616575160000|2021-03-24 08:39:20|284.5|284.3|284.5|284.3|284.5|284.4|284.5|284.3|2785
1616575200000|2021-03-24 08:40:00|284.4|284.4|284.5|284.3|284.5|284.4|284.4|284.3|0
1616575220000|2021-03-24 08:40:20|284.4|284.2|284.4|284.2|284.4|284.2|284.3|284.2|5539
1616575230000|2021-03-24 08:40:30||284.3||284.3||284.3||284.3|0
1616575240000|2021-03-24 08:40:40|284.5|284.4|284.5|284.3|284.5|284.4|284.5|284.3|4412
1616575280000|2021-03-24 08:41:20|284.4|284.2|284.4|284.2|284.4|284.2|284.3|284.2|0
1616575290000|2021-03-24 08:41:30|284.3||284.3||284.3||284.3||0
1616575300000|2021-03-24 08:41:40|284.4||284.3||284.4||284.3||0
1616575310000|2021-03-24 08:41:50|284.2|284.1|284.2|284.1|284.2|284.1|284.2|284.1|2860
1616575360000|2021-03-24 08:42:40|284.3|284.2|284.4|284.3|284.5|284.4|284.3|284.2|30059
1616575370000|2021-03-24 08:42:50|284.5|284.4|284.5|284.3|284.5|284.4|284.4|284.3|16396
1616575380000|2021-03-24 08:43:00|284.4|284.4|284.5|284.4|284.5|284.4|284.4|284.4|214
1616575390000|2021-03-24 08:43:10|284.6|284.5|284.8|284.6|284.8|284.6|284.6|284.5|6620
1616575400000|2021-03-24 08:43:20|284.7|284.7|284.7|284.6|284.8|284.7|284.7|284.6|7038
1616575410000|2021-03-24 08:43:30|284.8|284.7|285|284.8|285|284.8|284.8|284.7|1230
1616575430000|2021-03-24 08:43:50|284.9|284.9|285|284.8|285|284.9|284.9|284.8|3987
1616575440000|2021-03-24 08:44:00|284.9||284.9||284.9||284.9||0
1616575450000|2021-03-24 08:44:10|285||284.9||285||284.9||0
1616575460000|2021-03-24 08:44:20|285|284.9|285|284.9|285|284.9|285|284.9|0
1616575470000|2021-03-24 08:44:30|284.9|284.8|285|284.9|285|284.9|284.9|284.8|5226
1616575500000|2021-03-24 08:45:00|285.1|285|285.1|285|285.2|285|285|284.9|18323
1616575510000|2021-03-24 08:45:10|285.2|285.1|285.2|285.1|285.2|285.1|285.2|285.1|3465
1616575520000|2021-03-24 08:45:20|285.1|285|285.2|285.1|285.2|285.1|284.9|284.8|39657
1616575530000|2021-03-24 08:45:30|285.3||285.3||285.3||285.2||0
1616575540000|2021-03-24 08:45:40|285.2|285.2|285.3|285.2|285.3|285.2|285.2|285.2|0
1616575550000|2021-03-24 08:45:50|285.2|285.1|285.3|285.1|285.3|285.2|285.2|285.1|6098
1616575580000|2021-03-24 08:46:20|285.2||285.2||285.2||285.2||0
1616575590000|2021-03-24 08:46:30|285.1|285|285.4|285.2|285.4|285.3|285.1|285|46908
1616575600000|2021-03-24 08:46:40||285.3||285.3||285.3||285.3|50
1616575610000|2021-03-24 08:46:50|285.5|285.2|285.5|285.4|285.6|285.5|285.5|285.2|62387
1616575620000|2021-03-24 08:47:00|285.6|285.5|285.5|285.3|285.6|285.5|285.4|285.3|13349
1616575630000|2021-03-24 08:47:10|285.4|285.4|285.8|285.6|285.8|285.6|285.4|285.3|30493
1616575640000|2021-03-24 08:47:20|285.7|285.5|285.8|285.7|285.8|285.7|285.7|285.5|1783
1616575650000|2021-03-24 08:47:30|285.7|285.6|285.5|285.4|285.8|285.7|285.5|285.4|38605
1616575660000|2021-03-24 08:47:40|285.4|285.3|285.6|285.4|285.7|285.5|285.4|285.3|30349
1616575670000|2021-03-24 08:47:50|285.5|285.5|285.7|285.5|285.7|285.6|285.5|285.5|9396
1616575740000|2021-03-24 08:49:00|285.6|285.4|285.5|285.4|285.6|285.4|285.4|285.3|19515
1616575750000|2021-03-24 08:49:10|285.4|285.3|285.5|285.4|285.5|285.4|285.4|285.3|14310
1616575760000|2021-03-24 08:49:20|285.6|285.5|285.6|285.4|285.6|285.5|285.6|285.4|8666
1616575770000|2021-03-24 08:49:30|285.7|285.5|285.6|285.5|285.7|285.5|285.6|285.5|0
1616575780000|2021-03-24 08:49:40|285.5|285.4|285.5|285.3|285.5|285.4|285.4|285.3|18985
1616575800000|2021-03-24 08:50:00|285.6|285.4|285.5|285.3|285.6|285.4|285.5|285.3|0
1616575810000|2021-03-24 08:50:10||285.4||285.3||285.4||285.3|0
1616575820000|2021-03-24 08:50:20||285.4||285.3||285.4||285.3|0
1616575830000|2021-03-24 08:50:30|285.4|285.2|285.4|285.2|285.4|285.3|285.4|285.2|20934
1616575840000|2021-03-24 08:50:40||285.3||285.3||285.3||285.3|0
1616575870000|2021-03-24 08:51:10|285.5|285.4|285.5|285.4|285.6|285.4|285.5|285.4|2121
1616575930000|2021-03-24 08:52:10|285.4|285.3|285.4|285.3|285.4|285.3|285.4|285.3|3974
1616575940000|2021-03-24 08:52:20|285.3|285.2|285.3|285.2|285.3|285.2|285.2|285.1|9475
1616575950000|2021-03-24 08:52:30|285.2|285.1|285.2|285.1|285.2|285.1|285.2|285.1|2326
1616575960000|2021-03-24 08:52:40|285.1|285|285.4|285.3|285.5|285.4|285.1|284.9|83832
1616575970000|2021-03-24 08:52:50|285.3|285.2|285.2|285.1|285.3|285.2|285.1|285|53963
1616575990000|2021-03-24 08:53:10|285.3|285.2|285.2|285.1|285.3|285.2|285.2|285.1|4194
1616576010000|2021-03-24 08:53:30|285.1|285|285.1|284.9|285.2|285|285|284.9|12863
1616576020000|2021-03-24 08:53:40||285||284.9||285||284.9|50
1616576030000|2021-03-24 08:53:50|285.2|285|285.1|285|285.2|285.1|285.1|284.9|1022
1616576060000|2021-03-24 08:54:20|||||||||524
1616576100000|2021-03-24 08:55:00|285.2||285.2||285.2||285.2||1065
1616576110000|2021-03-24 08:55:10||285.1||285.1||285.1||285.1|0
1616576120000|2021-03-24 08:55:20|285.4|285.2|285.5|285.3|285.5|285.3|285.3|285.2|14379
1616576130000|2021-03-24 08:55:30|285.4|285.4|285.6|285.4|285.7|285.6|285.4|285.3|44738
1616576140000|2021-03-24 08:55:40|285.7|285.5|285.7|285.5|285.7|285.5|285.7|285.5|0
1616576150000|2021-03-24 08:55:50|285.6|285.4|285.5|285.4|285.6|285.4|285.5|285.4|10298
1616576210000|2021-03-24 08:56:50|285.4|285.3|285.4|285.2|285.5|285.4|285.4|285.2|15925
1616576220000|2021-03-24 08:57:00|285.3|285.1|285.4|285.2|285.4|285.2|285.3|285.1|13961
1616576230000|2021-03-24 08:57:10||285.3||285.3||285.3||285.3|0
1616576240000|2021-03-24 08:57:20|||||||||1363
1616576260000|2021-03-24 08:57:40|285.5||285.4||285.5||285.4||1320
1616576270000|2021-03-24 08:57:50|285.5||285.4||285.5||285.4||0
1616576320000|2021-03-24 08:58:40|285.3|285.2|285.3|285.2|285.3|285.2|285.3|285.2|3509
1616576330000|2021-03-24 08:58:50|285.2|285.1|285.2|285.1|285.2|285.2|285.2|285.1|5777
1616576340000|2021-03-24 08:59:00|285.3||285.2||285.3||285.2||0
1616576400000|2021-03-24 09:00:00|285.1|285|285.2|285|285.2|285.1|285.1|285|11540
1616576410000|2021-03-24 09:00:10|285.1||285.1||285.1||285.1||0
1616576430000|2021-03-24 09:00:30|285.2|285.1|285.2|285.1|285.3|285.1|285.2|285|9759
1616576460000|2021-03-24 09:01:00|285.1|285|285.2|285.1|285.2|285.1|285.1|285|9364
1616576480000|2021-03-24 09:01:20|285.3||285.2||285.3||285.2||0
1616576510000|2021-03-24 09:01:50|285.1|285|285.2|285|285.2|285|285.1|285|1214
1616576550000|2021-03-24 09:02:30|285.1|284.9|285|284.9|285.1|285|285|284.9|17285
1616576630000|2021-03-24 09:03:50|285.1|285|285.1|285|285.1|285|285.1|285|2387
1616576650000|2021-03-24 09:04:10|285.2|285.1|285.3|285.2|285.3|285.2|285.2|285.1|13209
1616576690000|2021-03-24 09:04:50|285.2|285.1|285.3|285.1|285.3|285.2|285.2|285|23610
1616576700000|2021-03-24 09:05:00|285.2||285.2||285.2||285.2||0
1616576710000|2021-03-24 09:05:10|285.3|285.2|285.3|285.2|285.3|285.2|285.3|285.2|1236
1616576720000|2021-03-24 09:05:20|285.2|285.1|285.3|285.2|285.3|285.2|285.2|285.1|6462
1616576730000|2021-03-24 09:05:30||285.1||285.2||285.2||285.1|561
1616576740000|2021-03-24 09:05:40|285.4|285.3|285.4|285.3|285.4|285.3|285.4|285.3|1016
1616576750000|2021-03-24 09:05:50|285.5|285.4|285.6|285.5|285.6|285.5|285.5|285.4|2442
1616576760000|2021-03-24 09:06:00|285.5|285.4|285.5|285.3|285.5|285.5|285.5|285.3|6224
1616576770000|2021-03-24 09:06:10|285.6|285.4|285.4|285.3|285.6|285.4|285.4|285.3|11177
1616576780000|2021-03-24 09:06:20|285.3|285.2|285.4|285.3|285.5|285.3|285.3|285.2|8576
1616576790000|2021-03-24 09:06:30|285.5|285.4|285.5|285.4|285.5|285.4|285.4|285.4|0
1616576800000|2021-03-24 09:06:40|285.6|285.5|285.7|285.6|285.7|285.6|285.6|285.5|6381
1616576830000|2021-03-24 09:07:10|285.8||285.8||285.8||285.7||5254
1616576840000|2021-03-24 09:07:20|285.7|285.5|285.8|285.6|285.8|285.6|285.6|285.5|11151
1616576850000|2021-03-24 09:07:30|285.7||285.7||285.7||285.7||0
1616576860000|2021-03-24 09:07:40|285.6|285.5|285.7|285.6|285.7|285.6|285.6|285.5|3210
1616576870000|2021-03-24 09:07:50|285.8|285.5|285.7|285.5|285.8|285.6|285.6|285.5|5276
1616576880000|2021-03-24 09:08:00||285.6||285.6||285.6||285.6|3012
1616576900000|2021-03-24 09:08:20|285.8|285.7|285.7|285.6|285.8|285.7|285.7|285.6|12872
1616576920000|2021-03-24 09:08:40|285.6|285.5|285.6|285.4|285.7|285.6|285.6|285.4|37535
1616576930000|2021-03-24 09:08:50|285.5||285.5||285.5||285.5||0
1616576940000|2021-03-24 09:09:00|285.6||285.6||285.6||285.5||0
1616576950000|2021-03-24 09:09:10||285.5||285.5||285.5||285.5|0
1616576980000|2021-03-24 09:09:40|285.7|285.6|285.7|285.6|285.8|285.6|285.7|285.6|9991
1616576990000|2021-03-24 09:09:50|285.6|285.5|285.7|285.6|285.7|285.6|285.6|285.5|5253
1616577000000|2021-03-24 09:10:00|285.8|285.7|285.8|285.7|285.8|285.7|285.8|285.7|5023
1616577020000|2021-03-24 09:10:20|285.9|285.8|286|285.8|286|285.9|285.9|285.8|2365
1616577030000|2021-03-24 09:10:30|286.1|285.9|286.1|285.9|286.1|285.9|286|285.9|15272
1616577040000|2021-03-24 09:10:40||286||286||286||286|0
1616577050000|2021-03-24 09:10:50|286|285.9|286|285.9|286.1|286|286|285.9|10758
1616577070000|2021-03-24 09:11:10|286.1|286|286.1|285.9|286.1|286|286|285.9|3461
1616577080000|2021-03-24 09:11:20|286|285.8|285.9|285.8|286|285.8|285.9|285.8|13915
1616577090000|2021-03-24 09:11:30|285.8|285.7|285.8|285.7|285.8|285.8|285.8|285.7|17931
1616577110000|2021-03-24 09:11:50|285.9|285.8|285.9|285.8|285.9|285.8|285.9|285.7|3450
1616577120000|2021-03-24 09:12:00|285.8|285.7|285.9|285.7|285.9|285.7|285.8|285.7|6049
1616577160000|2021-03-24 09:12:40|285.8||285.8||285.8||285.8||0
1616577170000|2021-03-24 09:12:50|285.9||285.8||285.9||285.8||0
1616577180000|2021-03-24 09:13:00|285.9||285.9||285.9||285.9||0
1616577190000|2021-03-24 09:13:10|285.8|285.6|285.7|285.6|285.9|285.7|285.7|285.6|5510
1616577240000|2021-03-24 09:14:00|285.8|285.7|285.8|285.6|285.8|285.7|285.8|285.6|0
1616577270000|2021-03-24 09:14:30|285.9|285.7|285.9|285.7|285.9|285.7|285.9|285.7|0
1616577280000|2021-03-24 09:14:40|285.8||285.8||285.8||285.8||0
1616577300000|2021-03-24 09:15:00|285.7|285.6|285.7|285.6|285.8|285.7|285.3|285.1|154216
1616577310000|2021-03-24 09:15:10|285.6|285.5|285.8|285.7|285.8|285.7|285.6|285.5|24419
1616577320000|2021-03-24 09:15:20|285.9|285.8|285.9|285.8|285.9|285.8|285.9|285.7|12596
1616577330000|2021-03-24 09:15:30|286|285.9|286|285.9|286|285.9|286|285.9|1298
1616577340000|2021-03-24 09:15:40|286.1||286||286.1||286||0
1616577350000|2021-03-24 09:15:50|285.9|285.8|285.9|285.8|286|285.9|285.9|285.8|15513
1616577370000|2021-03-24 09:16:10|286|285.9|285.9|285.8|286|285.9|285.9|285.8|2786
1616577380000|2021-03-24 09:16:20|285.8|285.7|285.9|285.8|285.9|285.8|285.8|285.7|20725
1616577390000|2021-03-24 09:16:30|285.8|285.7|285.8|285.7|285.9|285.8|285.8|285.6|2444
1616577410000|2021-03-24 09:16:50|285.7|285.6|285.7|285.6|285.7|285.6|285.7|285.6|56
1616577420000|2021-03-24 09:17:00|285.6|285.5|285.6|285.5|285.7|285.6|285.6|285.5|5325
1616577430000|2021-03-24 09:17:10||285.4||285.5||285.5||285.4|2000
1616577440000|2021-03-24 09:17:20||285.4||285.5||285.5||285.4|0
1616577450000|2021-03-24 09:17:30||285.4||285.5||285.5||285.4|0
1616577460000|2021-03-24 09:17:40|285.5|285.4|285.6|285.5|285.6|285.5|285.5|285.4|12
1616577470000|2021-03-24 09:17:50|285.5|285.4|285.5|285.4|285.6|285.4|285.5|285.4|575
1616577500000|2021-03-24 09:18:20|285.6|285.5|285.5|285.4|285.6|285.5|285.5|285.4|5342
1616577510000|2021-03-24 09:18:30|285.4|285.3|285.5|285.4|285.5|285.4|285.4|285.3|8871
1616577520000|2021-03-24 09:18:40||285.3||285.4||285.4||285.3|0
1616577530000|2021-03-24 09:18:50|285.4|285.3|285.5|285.3|285.5|285.4|285.4|285.3|9599
1616577540000|2021-03-24 09:19:00||285.4||285.4||285.4||285.3|0
1616577550000|2021-03-24 09:19:10||285.3||285.3||285.4||285.3|0
1616577560000|2021-03-24 09:19:20|285.4||285.4||285.4||285.4||0
1616577570000|2021-03-24 09:19:30|285.3|285.2|285.4|285.3|285.4|285.3|285.3|285.2|3469
1616577580000|2021-03-24 09:19:40|285.5|285.4|285.5|285.4|285.5|285.4|285.5|285.4|5881
1616577590000|2021-03-24 09:19:50|285.4|285.3|285.5|285.3|285.5|285.3|285.4|285.3|2630
1616577600000|2021-03-24 09:20:00|285.4|285.2|285.4|285.2|285.4|285.2|285.4|285.2|0
1616577620000|2021-03-24 09:20:20||285.3||285.2||285.3||285.2|546
1616577630000|2021-03-24 09:20:30|285.3|285.3|285.3|285.2|285.3|285.3|285.3|285.2|0
1616577640000|2021-03-24 09:20:40|285.2|285.1|285.2|285.1|285.2|285.1|285.2|285.1|2876
1616577660000|2021-03-24 09:21:00|285.1|285|285.2|285|285.2|285|285.1|285|669
1616577680000|2021-03-24 09:21:20||285.1||285||285.1||285|0
1616577690000|2021-03-24 09:21:30|285.1|284.9|285|284.9|285.1|284.9|285|284.8|4794
1616577720000|2021-03-24 09:22:00|285.1|285|285.2|285.1|285.2|285.1|285.1|285|15656
1616577730000|2021-03-24 09:22:10|285.3||285.2||285.3||285.2||0
1616577750000|2021-03-24 09:22:30|285.3||285.3||285.3||285.2||0
1616577760000|2021-03-24 09:22:40||285.2||285.2||285.2||285.2|0
1616577800000|2021-03-24 09:23:20|285.4||285.3||285.4||285.3||0
1616577810000|2021-03-24 09:23:30|285.4||285.3||285.4||285.3||0
1616577860000|2021-03-24 09:24:20|285.4|285.3|285.4|285.3|285.4|285.3|285.3|285.3|0
1616577880000|2021-03-24 09:24:40|285.5||285.5||285.5||285.5||0
1616577890000|2021-03-24 09:24:50|285.4||285.4||285.4||285.4||0
1616577910000|2021-03-24 09:25:10|285.5||285.5||285.5||285.5||0
1616577920000|2021-03-24 09:25:20|285.4||285.4||285.4||285.4||0
1616577940000|2021-03-24 09:25:40|285.5||285.5||285.5||285.5||0
1616577950000|2021-03-24 09:25:50|285.4||285.4||285.4||285.4||0
1616578010000|2021-03-24 09:26:50|285.5|285.4|285.5|285.4|285.5|285.4|285.5|285.4|833
1616578020000|2021-03-24 09:27:00|285.4|285.3|285.4|285.3|285.4|285.3|285.4|285.3|9079
1616578030000|2021-03-24 09:27:10|285.5||285.4||285.5||285.4||0
1616578040000|2021-03-24 09:27:20|285.5||285.4||285.5||285.4||0
1616578050000|2021-03-24 09:27:30|285.3|285.2|285.4|285.3|285.4|285.3|285.3|285.2|9770
1616578090000|2021-03-24 09:28:10|285.3|285.2|285.3|285.2|285.4|285.2|285.3|285.2|0
1616578110000|2021-03-24 09:28:30|285.2|285.1|285.3|285.2|285.3|285.2|285.2|285.1|3850
1616578120000|2021-03-24 09:28:40|285.2|285.1|285.3|285.2|285.3|285.2|285.2|285.1|5887
1616578130000|2021-03-24 09:28:50|285.2|285.1|285.2|285.1|285.2|285.1|285.2|285.1|0
1616578150000|2021-03-24 09:29:10|285.3||285.2||285.3||285.2||0
1616578180000|2021-03-24 09:29:40|285.3||285.2||285.3||285.2||0
1616578220000|2021-03-24 09:30:20|285.1|285|285.1|285|285.2|285|285.1|285|7752
1616578230000|2021-03-24 09:30:30||284.9||285||285||284.9|0
1616578240000|2021-03-24 09:30:40|285|284.9|285.1|285|285.3|285.1|285|284.9|57021
1616578250000|2021-03-24 09:30:50|285|284.9|285.4|285.2|285.4|285.3|285|284.9|53370
1616578260000|2021-03-24 09:31:00|285.3|285.1|285.4|285.2|285.4|285.3|285.2|285.1|27098
1616578270000|2021-03-24 09:31:10|285.3|285.3|285.4|285.2|285.4|285.3|285.3|285.2|168
1616578280000|2021-03-24 09:31:20|285.5|285.3|285.6|285.5|285.6|285.5|285.4|285.3|33382
1616578290000|2021-03-24 09:31:30|285.7|285.6|285.7|285.5|285.7|285.6|285.6|285.5|4168
1616578300000|2021-03-24 09:31:40|285.6|285.6|285.7|285.6|285.7|285.6|285.6|285.5|3983
1616578310000|2021-03-24 09:31:50|285.6|285.5|285.7|285.6|285.7|285.6|285.5|285.4|24594
1616578320000|2021-03-24 09:32:00|285.6|285.5|285.6|285.5|285.7|285.5|285.6|285.5|5231
1616578340000|2021-03-24 09:32:20|285.7|285.6|285.8|285.6|285.8|285.7|285.7|285.6|8593
1616578360000|2021-03-24 09:32:40|285.7|285.7|285.8|285.7|285.8|285.7|285.7|285.6|1429
1616578390000|2021-03-24 09:33:10|285.9|285.8|285.9|285.8|285.9|285.8|285.9|285.8|1547
1616578440000|2021-03-24 09:34:00|285.8|285.7|285.8|285.7|285.9|285.7|285.8|285.7|12887
1616578500000|2021-03-24 09:35:00|285.9|285.8|285.9|285.8|285.9|285.8|285.9|285.7|8785
1616578520000|2021-03-24 09:35:20|285.8|285.7|285.8|285.7|285.8|285.8|285.8|285.7|17373
1616578550000|2021-03-24 09:35:50|285.7|285.6|285.8|285.6|285.8|285.6|285.7|285.6|6356
1616578560000|2021-03-24 09:36:00||285.7||285.7||285.7||285.6|0
1616578570000|2021-03-24 09:36:10|285.9|285.8|286|285.8|286|285.8|285.9|285.8|14107
1616578580000|2021-03-24 09:36:20||285.9||285.9||285.9||285.9|0
1616578600000|2021-03-24 09:36:40||285.8||285.9||285.9||285.8|0
1616578610000|2021-03-24 09:36:50||285.8||285.9||285.9||285.8|0
1616578620000|2021-03-24 09:37:00|286.1|285.8|286.2|286|286.2|286|286.1|285.8|13893
1616578630000|2021-03-24 09:37:10||286.1||286.1||286.1||286|0
1616578640000|2021-03-24 09:37:20|286.3||286.2||286.3||286.2||0
1616578660000|2021-03-24 09:37:40|286.3|286.2|286.3|286.2|286.3|286.2|286.3|286.2|1102
1616578670000|2021-03-24 09:37:50|286.2|286.1|286.2|286.1|286.2|286.1|286.2|286.1|1224
1616578680000|2021-03-24 09:38:00|286.1|286|286.3|286.1|286.3|286.1|286.1|286|9979
1616578700000|2021-03-24 09:38:20||286.2||286.2||286.2||286.2|2200
1616578710000|2021-03-24 09:38:30|286.2|286.1|286.3|286.1|286.3|286.2|286.2|286.1|5135
1616578720000|2021-03-24 09:38:40|286.2|286.2|286.2|286.1|286.2|286.2|286.2|286.1|0
1616578730000|2021-03-24 09:38:50|286.3||286.2||286.3||286.2||0
1616578750000|2021-03-24 09:39:10||286||286||286||286|2775
1616578760000|2021-03-24 09:39:20|286.3|286.1|286.3|286.2|286.3|286.2|286.3|286|4191
1616578770000|2021-03-24 09:39:30|286.4|286.3|286.4|286.3|286.4|286.3|286.4|286.2|1643
1616578780000|2021-03-24 09:39:40|286.5|286.2|286.3|286.2|286.5|286.2|286.3|286.2|12282
1616578790000|2021-03-24 09:39:50|286.4|286.3|286.3|286.2|286.4|286.3|286.3|286.2|4164
1616578800000|2021-03-24 09:40:00|||||||||260
1616578850000|2021-03-24 09:40:50|286.4|286.3|286.4|286.3|286.5|286.3|286.4|286.3|2836
1616578860000|2021-03-24 09:41:00|286.3|286.2|286.3|286.2|286.3|286.2|286.3|286.2|152
1616578890000|2021-03-24 09:41:30|286.4|286.3|286.4|286.3|286.4|286.3|286.4|286.2|1750
1616578900000|2021-03-24 09:41:40||286.2||286.3||286.3||286.2|0
1616578910000|2021-03-24 09:41:50|286.3|286.2|286.3|286.2|286.4|286.3|286.3|286.2|3000
1616578920000|2021-03-24 09:42:00|286.2|286.1|286.2|286.1|286.3|286.2|286.2|286.1|34175
1616578940000|2021-03-24 09:42:20|286.3|286.2|286.3|286.2|286.3|286.2|286.2|286.1|38800
1616578950000|2021-03-24 09:42:30|286.4|286.3|286.3|286.2|286.4|286.3|286.3|286.2|13068
1616578960000|2021-03-24 09:42:40|286.2|286.1|286.4|286.3|286.4|286.3|286.2|286.1|29211
1616578970000|2021-03-24 09:42:50|286.5|286.2|286.5|286.4|286.5|286.4|286.5|286.2|6198
1616578980000|2021-03-24 09:43:00|286.4|286.3|286.5|286.4|286.5|286.4|286.4|286.3|5738
1616579020000|2021-03-24 09:43:40||286.3||286.4||286.4||286.3|20498
1616579030000|2021-03-24 09:43:50|286.4|286.3|286.4|286.3|286.5|286.3|286.4|286.3|556
1616579090000|2021-03-24 09:44:50|286.5|286.4|286.5|286.4|286.6|286.4|286.5|286.4|9508
1616579130000|2021-03-24 09:45:30|286.4|286.3|286.4|286.3|286.4|286.3|286.4|286.3|1683
1616579150000|2021-03-24 09:45:50||286.2||286.2||286.2||286.2|0
1616579160000|2021-03-24 09:46:00|286.3|286.3|286.3|286.2|286.3|286.3|286.3|286.2|0
1616579170000|2021-03-24 09:46:10|||||||||10000
1616579180000|2021-03-24 09:46:20|||||||||839
1616579190000|2021-03-24 09:46:30|286.2|286.1|286.3|286.2|286.3|286.2|286.2|286.1|3624
1616579340000|2021-03-24 09:49:00|286.2|286.1|286.2|286.1|286.3|286.1|286.2|286.1|6488
1616579370000|2021-03-24 09:49:30|286.1|286|286.1|286|286.1|286.1|286.1|286|17851
1616579440000|2021-03-24 09:50:40|286.2|286.1|286.2|286.1|286.2|286.1|286.2|286.1|5347
1616579460000|2021-03-24 09:51:00|286.3|286.2|286.4|286.2|286.4|286.2|286.2|286.1|9921
1616579470000|2021-03-24 09:51:10|286.3||286.3||286.3||286.3||0
1616579520000|2021-03-24 09:52:00|286.4|286.3|286.4|286.3|286.4|286.3|286.3|286.3|0
1616579570000|2021-03-24 09:52:50|286.3|286.2|286.4|286.2|286.4|286.3|286.3|286.2|5306
1616579610000|2021-03-24 09:53:30|286.3||286.3||286.3||286.3||0
1616579630000|2021-03-24 09:53:50|286.2|286.1|286.3|286.2|286.3|286.2|286.2|286.1|3468
1616579640000|2021-03-24 09:54:00|286.4|286.3|286.4|286.3|286.4|286.3|286.4|286.3|4593
1616579650000|2021-03-24 09:54:10|286.5||286.5||286.5||286.4||3454
1616579660000|2021-03-24 09:54:20||286.4||286.4||286.4||286.4|0
1616579670000|2021-03-24 09:54:30|286.4|286.3|286.5|286.4|286.6|286.5|286.4|286.3|32999
1616579690000|2021-03-24 09:54:50|286.6|286.5|286.6|286.5|286.6|286.5|286.6|286.5|2348
1616579700000|2021-03-24 09:55:00|286.7|286.6|286.6|286.5|286.7|286.6|286.6|286.5|1750
1616579710000|2021-03-24 09:55:10|286.7|286.6|286.8|286.7|286.8|286.7|286.7|286.5|6682
1616579720000|2021-03-24 09:55:20|286.9||286.9||286.9||286.9||0
1616579730000|2021-03-24 09:55:30|286.8||286.8||286.8||286.8||0
1616579770000|2021-03-24 09:56:10|286.9||286.8||286.9||286.8||61
1616579780000|2021-03-24 09:56:20|286.9||286.9||286.9||286.9||0
1616579790000|2021-03-24 09:56:30|286.8|286.8|286.9|286.7|286.9|286.8|286.8|286.7|1750
1616579800000|2021-03-24 09:56:40|286.8||286.8||286.9||286.8||0
1616579820000|2021-03-24 09:57:00|286.9|286.6|286.9|286.8|286.9|286.8|286.7|286.6|29659
1616579830000|2021-03-24 09:57:10|286.8|286.7|286.9|286.8|286.9|286.8|286.8|286.7|2171
1616579840000|2021-03-24 09:57:20|286.8|286.7|286.8|286.7|286.9|286.7|286.8|286.7|98
1616579870000|2021-03-24 09:57:50|286.9|286.8|286.9|286.8|286.9|286.8|286.9|286.8|0
1616579880000|2021-03-24 09:58:00||286.7||286.7||286.7||286.7|1321
1616579890000|2021-03-24 09:58:10|286.8||286.9||286.9||286.8||0
1616579910000|2021-03-24 09:58:30|286.8|286.8|286.9|286.7|286.9|286.8|286.8|286.7|5270
1616579920000|2021-03-24 09:58:40|286.8||286.8||286.8||286.8||0
1616579930000|2021-03-24 09:58:50|286.7|286.6|286.8|286.6|286.8|286.6|286.7|286.6|4140
1616579940000|2021-03-24 09:59:00||286.7||286.6||286.7||286.6|8521
1616579990000|2021-03-24 09:59:50|||||||||70
1616580000000|2021-03-24 10:00:00|286.7|286.5|286.6|286.5|286.7|286.5|286.6|286.5|14224
1616580030000|2021-03-24 10:00:30|286.5|286.4|286.6|286.5|286.6|286.5|286.5|286.4|5613
1616580060000|2021-03-24 10:01:00|286.7|286.6|286.7|286.6|286.7|286.6|286.7|286.5|1432
1616580090000|2021-03-24 10:01:30|286.6|286.5|286.7|286.5|286.7|286.5|286.6|286.5|2382
1616580110000|2021-03-24 10:01:50||286.6||286.5||286.6||286.5|0
1616580140000|2021-03-24 10:02:20|286.6||286.6||286.6||286.6||0
1616580150000|2021-03-24 10:02:30|286.5|286.4|286.6|286.5|286.6|286.5|286.5|286.4|770
1616580180000|2021-03-24 10:03:00|286.5|286.4|286.6|286.5|286.6|286.5|286.5|286.4|142
1616580190000|2021-03-24 10:03:10|286.5|286.4|286.6|286.4|286.6|286.4|286.5|286.4|8
1616580210000|2021-03-24 10:03:30||286.5||286.4||286.5||286.4|1900
1616580220000|2021-03-24 10:03:40|286.7|286.5|286.7|286.6|286.7|286.6|286.7|286.5|6242
1616580230000|2021-03-24 10:03:50|286.8|286.7|286.9|286.8|286.9|286.8|286.8|286.7|16431
1616580260000|2021-03-24 10:04:20|286.8|286.7|286.7|286.6|286.8|286.7|286.7|286.5|4980
1616580300000|2021-03-24 10:05:00|286.6|286.5|286.7|286.5|286.7|286.5|286.6|286.5|3697
1616580310000|2021-03-24 10:05:10|286.6|286.4|286.6|286.4|286.6|286.5|286.5|286.4|20960
1616580330000|2021-03-24 10:05:30||286.5||286.4||286.5||286.4|5000
1616580380000|2021-03-24 10:06:20|286.5|286.3|286.5|286.4|286.5|286.4|286.4|286.3|5266
1616580390000|2021-03-24 10:06:30||286.3||286.3||286.4||286.3|0
1616580400000|2021-03-24 10:06:40||286.4||286.4||286.4||286.4|0
1616580440000|2021-03-24 10:07:20||286.3||286.4||286.4||286.3|0
1616580490000|2021-03-24 10:08:10|286.4|286.3|286.5|286.3|286.5|286.3|286.4|286.3|4073
1616580500000|2021-03-24 10:08:20|286.4|286.4|286.5|286.4|286.5|286.4|286.4|286.3|1750
1616580530000|2021-03-24 10:08:50|286.6|286.5|286.6|286.4|286.6|286.5|286.6|286.4|5368
1616580540000|2021-03-24 10:09:00|286.5|286.3|286.5|286.4|286.6|286.5|286.5|286.3|19923
1616580550000|2021-03-24 10:09:10|286.6||286.6||286.6||286.6||0
1616580560000|2021-03-24 10:09:20|286.5|286.5|286.5|286.4|286.5|286.5|286.5|286.4|0
1616580570000|2021-03-24 10:09:30|||||||||1800
1616580580000|2021-03-24 10:09:40|286.4|286.3|286.5|286.4|286.5|286.4|286.4|286.3|4444
1616580630000|2021-03-24 10:10:30|286.6|286.5|286.6|286.5|286.6|286.5|286.6|286.5|10724
1616580650000|2021-03-24 10:10:50|286.7|286.6|286.7|286.5|286.7|286.6|286.7|286.5|4212
1616580660000|2021-03-24 10:11:00|286.6|286.4|286.6|286.4|286.6|286.5|286.6|286.4|4906
1616580670000|2021-03-24 10:11:10||286.5||286.4||286.5||286.4|0
1616580690000|2021-03-24 10:11:30|286.5|286.5|286.5|286.4|286.5|286.5|286.5|286.4|1991
1616580700000|2021-03-24 10:11:40|||||||||400
1616580720000|2021-03-24 10:12:00|286.6|286.5|286.6|286.4|286.6|286.5|286.6|286.4|0
1616580740000|2021-03-24 10:12:20|286.5|286.5|286.6|286.4|286.6|286.5|286.5|286.4|2500
1616580760000|2021-03-24 10:12:40|286.5|286.5|286.6|286.4|286.6|286.5|286.5|286.4|1000
1616580780000|2021-03-24 10:13:00|286.5||286.5||286.5||286.5||0
1616580800000|2021-03-24 10:13:20|||||||||100
1616580920000|2021-03-24 10:15:20|286.6|286.5|286.5|286.4|286.6|286.5|286.5|286.4|37058
1616580940000|2021-03-24 10:15:40|286.6|286.5|286.6|286.4|286.6|286.5|286.6|286.4|2633
1616580950000|2021-03-24 10:15:50|286.5||286.5||286.5||286.5||0
1616581000000|2021-03-24 10:16:40|286.4|286.3|286.6|286.4|286.6|286.5|286.4|286.3|74933
1616581010000|2021-03-24 10:16:50|286.5|286.5|286.6|286.5|286.6|286.5|286.5|286.5|14855
1616581020000|2021-03-24 10:17:00|286.7|286.6|286.7|286.6|286.7|286.6|286.7|286.5|14847
1616581030000|2021-03-24 10:17:10|286.6|286.5|286.6|286.4|286.7|286.5|286.5|286.4|16339
1616581040000|2021-03-24 10:17:20|286.5|286.5|286.6|286.4|286.6|286.5|286.5|286.4|0
1616581050000|2021-03-24 10:17:30|286.5|286.3|286.4|286.3|286.5|286.3|286.4|286.3|18139
1616581080000|2021-03-24 10:18:00|286.3|286.2|286.3|286.2|286.3|286.2|286.3|286.2|7565
1616581120000|2021-03-24 10:18:40|||||||||5660
1616581150000|2021-03-24 10:19:10|286.4|286.3|286.4|286.3|286.4|286.3|286.4|286.3|11848
1616581180000|2021-03-24 10:19:40|286.5|286.4|286.5|286.4|286.5|286.4|286.5|286.4|12634
1616581240000|2021-03-24 10:20:40|286.6|286.5|286.6|286.5|286.6|286.5|286.6|286.5|3810
1616581280000|2021-03-24 10:21:20|286.7|286.6|286.7|286.6|286.8|286.6|286.7|286.6|2273
1616581300000|2021-03-24 10:21:40|||||||||274
1616581310000|2021-03-24 10:21:50|286.8|286.7|286.8|286.7|286.8|286.7|286.8|286.7|1400
1616581320000|2021-03-24 10:22:00|286.9|286.8|287|286.8|287|286.8|286.9|286.8|768
1616581330000|2021-03-24 10:22:10|286.9|286.9|287|286.8|287|286.9|286.9|286.8|3500
1616581340000|2021-03-24 10:22:20|286.9||287||287||286.9||0
1616581360000|2021-03-24 10:22:40|286.9|286.9|287.1|287|287.1|287|286.9|286.8|43536
1616581380000|2021-03-24 10:23:00|287.2|287.1|287.2|287.1|287.2|287.1|287.2|287.1|5466
1616581400000|2021-03-24 10:23:20|287.3|287.2|287.3|287.2|287.5|287.3|287.3|287.2|56656
1616581410000|2021-03-24 10:23:30|287.4|287.3|287.4|287.3|287.4|287.3|287.4|287.3|4470
1616581420000|2021-03-24 10:23:40|287.5||287.4||287.5||287.4||44613
1616581450000|2021-03-24 10:24:10|287.5||287.4||287.5||287.4||11343
1616581460000|2021-03-24 10:24:20|287.5|287.4|287.4|287.3|287.6|287.5|287.4|287.3|64258
1616581470000|2021-03-24 10:24:30|287.5|287.4|287.4|287.3|287.5|287.4|287.4|287.3|11857
1616581490000|2021-03-24 10:24:50|287.3|287.2|287.3|287.2|287.3|287.2|287.3|287.2|21832
1616581500000|2021-03-24 10:25:00|287.2|287.1|287.2|287.1|287.2|287.1|287.2|287|5863
1616581510000|2021-03-24 10:25:10|287.1|287|287.1|287|287.1|287|287.1|287|0
1616581520000|2021-03-24 10:25:20|287|286.9|287|286.9|287|286.9|287|286.9|1336
1616581530000|2021-03-24 10:25:30||286.8||286.8||286.8||286.8|0
1616581540000|2021-03-24 10:25:40||286.9||286.9||286.9||286.8|0
1616581550000|2021-03-24 10:25:50|286.9|286.8|287|286.9|287|286.9|286.9|286.8|5500
1616581570000|2021-03-24 10:26:10|286.9|286.8|286.9|286.8|287|286.8|286.9|286.8|1750
1616581650000|2021-03-24 10:27:30|287|286.9|287.1|287|287.1|287|287|286.9|12975
1616581660000|2021-03-24 10:27:40|287.2|287.1|287.2|287.1|287.2|287.1|287.2|287.1|25104
1616581670000|2021-03-24 10:27:50|287.1|287|287.2|287|287.2|287.1|287.1|287|4272
1616581680000|2021-03-24 10:28:00||287.1||287.1||287.1||287|0
1616581690000|2021-03-24 10:28:10|287.1|287|287.1|286.9|287.1|287|287.1|286.9|0
1616581700000|2021-03-24 10:28:20|287||287||287||287||0
1616581730000|2021-03-24 10:28:50|286.9|286.8|286.9|286.8|286.9|286.8|286.9|286.8|3023
1616581740000|2021-03-24 10:29:00|287|286.9|287|286.9|287.1|286.9|287|286.8|12522
1616581760000|2021-03-24 10:29:20||286.8||286.8||286.8||286.8|2
1616581770000|2021-03-24 10:29:30||286.9||286.9||286.9||286.9|0
1616581800000|2021-03-24 10:30:00|286.9|286.8|286.9|286.8|287|286.9|286.9|286.8|5548
1616581810000|2021-03-24 10:30:10|287|286.9|287|286.9|287|286.9|287|286.9|3089
1616581820000|2021-03-24 10:30:20|||||||||500
1616581850000|2021-03-24 10:30:50||286.8||286.8||286.9||286.8|103
1616581860000|2021-03-24 10:31:00||286.9||286.9||286.9||286.8|200
1616581900000|2021-03-24 10:31:40|287.1|287|287.2|287.1|287.2|287.1|287.1|287|5161
1616581920000|2021-03-24 10:32:00|287.1|287|287.1|287|287.1|287|287.1|287|1026
1616581930000|2021-03-24 10:32:10|287|286.9|287|286.9|287|286.9|287|286.9|6568
1616581980000|2021-03-24 10:33:00|286.9|286.8|286.9|286.8|287|286.9|286.9|286.8|10175
1616581990000|2021-03-24 10:33:10|286.8|286.7|286.8|286.6|286.8|286.7|286.8|286.6|4604
1616582000000|2021-03-24 10:33:20||286.7||286.7||286.7||286.7|0
1616582010000|2021-03-24 10:33:30|286.7|286.6|286.8|286.7|286.8|286.7|286.7|286.6|0
1616582030000|2021-03-24 10:33:50|286.7|286.6|286.8|286.7|286.8|286.7|286.7|286.6|6660
1616582040000|2021-03-24 10:34:00|286.7|286.6|286.8|286.6|286.8|286.6|286.7|286.6|2750
1616582050000|2021-03-24 10:34:10|286.7||286.7||286.7||286.7||0
1616582070000|2021-03-24 10:34:30|286.8||286.7||286.8||286.7||0
1616582090000|2021-03-24 10:34:50|286.8||286.8||286.8||286.7||0
1616582100000|2021-03-24 10:35:00|286.7||286.7||286.8||286.7||0
1616582110000|2021-03-24 10:35:10|286.6|286.5|286.6|286.5|286.6|286.5|286.6|286.5|5994
1616582120000|2021-03-24 10:35:20|||||||||100
1616582150000|2021-03-24 10:35:50|286.7|286.6|286.7|286.5|286.7|286.6|286.7|286.5|5765
1616582160000|2021-03-24 10:36:00|286.6||286.6||286.6||286.6||0
1616582180000|2021-03-24 10:36:20|286.5|286.4|286.5|286.4|286.5|286.4|286.5|286.4|4708
1616582230000|2021-03-24 10:37:10|286.4|286.3|286.4|286.2|286.4|286.3|286.3|286.2|10996
1616582240000|2021-03-24 10:37:20|286.3||286.3||286.3||286.3||0
1616582260000|2021-03-24 10:37:40|286.4|286.3|286.4|286.2|286.4|286.3|286.3|286.2|14939
1616582270000|2021-03-24 10:37:50|286.3||286.3||286.3||286.3||0
1616582290000|2021-03-24 10:38:10|286.4||286.4||286.4||286.4||0
1616582300000|2021-03-24 10:38:20||286.3||286.3||286.3||286.3|0
1616582330000|2021-03-24 10:38:50|||||||||769
1616582340000|2021-03-24 10:39:00|286.3|286.2|286.3|286.2|286.3|286.2|286.3|286.2|12790
1616582350000|2021-03-24 10:39:10|286.2|286.1|286.1|286|286.2|286.1|286.1|286|22126
1616582430000|2021-03-24 10:40:30|286.2|286.1|286.2|286.1|286.3|286.1|286.1|286|15097
1616582440000|2021-03-24 10:40:40|286.1|286|285.9|285.8|286.1|286|285.9|285.7|46366
1616582460000|2021-03-24 10:41:00|285.8|285.7|285.8|285.7|285.8|285.7|285.8|285.7|1940
1616582500000|2021-03-24 10:41:40|285.7|285.6|285.6|285.5|285.7|285.6|285.6|285.5|5578
1616582510000|2021-03-24 10:41:50|||||||||3547
1616582520000|2021-03-24 10:42:00|285.5|285.4|285.7|285.5|285.7|285.5|285.5|285.4|5077
1616582530000|2021-03-24 10:42:10|285.8|285.6|285.8|285.7|285.8|285.7|285.8|285.6|5797
1616582540000|2021-03-24 10:42:20|285.9|285.8|285.9|285.8|285.9|285.8|285.9|285.8|10694
1616582640000|2021-03-24 10:44:00|285.8|285.7|285.8|285.6|285.8|285.7|285.7|285.6|8071
1616582650000|2021-03-24 10:44:10|285.7|285.7|285.8|285.6|285.8|285.7|285.7|285.6|2500
1616582760000|2021-03-24 10:46:00|285.7|285.5|285.4|285.3|285.7|285.5|285.4|285.3|15322
1616582770000|2021-03-24 10:46:10|285.5|285.4|285.5|285.3|285.5|285.4|285.5|285.3|1227
1616582780000|2021-03-24 10:46:20||285.4||285.4||285.4||285.3|0
1616582790000|2021-03-24 10:46:30||285.3||285.4||285.4||285.3|0
1616582820000|2021-03-24 10:47:00|285.4|285.3|285.4|285.3|285.4|285.3|285.4|285.3|0
1616582830000|2021-03-24 10:47:10|285.3|285.2|285.4|285.2|285.4|285.2|285.3|285.2|5350
1616582840000|2021-03-24 10:47:20|285.3|285.1|285.4|285.3|285.5|285.4|285.3|285.1|37452
1616582850000|2021-03-24 10:47:30||285.2||285.2||285.2||285.2|0
1616582940000|2021-03-24 10:49:00|285.5|285.4|285.8|285.6|285.8|285.6|285.5|285.4|49838
1616582950000|2021-03-24 10:49:10|285.9|285.8|285.8|285.7|285.9|285.8|285.7|285.6|46193
1616582960000|2021-03-24 10:49:20|285.9|285.8|286|285.9|286|285.9|285.9|285.8|8606
1616582980000|2021-03-24 10:49:40|286.1|286|286|285.9|286.1|286|286|285.9|2713
1616583000000|2021-03-24 10:50:00|286.1|286|286|285.9|286.2|286|286|285.9|4590
1616583010000|2021-03-24 10:50:10|286.1|286|286.3|286.1|286.3|286.1|286.1|286|3041
1616583020000|2021-03-24 10:50:20|286.2||286.3||286.3||286.2||0
1616583030000|2021-03-24 10:50:30|286.2||286.3||286.3||286.2||0
1616583040000|2021-03-24 10:50:40||286.2||286.2||286.2||286.1|5821
1616583050000|2021-03-24 10:50:50|286.4|286.3|286.4|286.3|286.5|286.3|286.4|286.3|696
1616583090000|2021-03-24 10:51:30|286.5|286.4|286.5|286.4|286.6|286.4|286.5|286.4|2182
1616583110000|2021-03-24 10:51:50|286.4|286.3|286.5|286.3|286.5|286.4|286.4|286.3|9533
1616583160000|2021-03-24 10:52:40|286.4|286.2|286.3|286.2|286.4|286.2|286.3|286.2|13915
1616583180000|2021-03-24 10:53:00|||||||||5281
1616583200000|2021-03-24 10:53:20|286.4|286.3|286.5|286.3|286.5|286.3|286.4|286.3|1747
1616583210000|2021-03-24 10:53:30|||||||||500
1616583220000|2021-03-24 10:53:40|286.4|286.4|286.4|286.3|286.4|286.4|286.4|286.3|0
1616583230000|2021-03-24 10:53:50|286.5|286.4|286.5|286.4|286.5|286.4|286.5|286.4|2930
1616583240000|2021-03-24 10:54:00||286.3||286.4||286.4||286.3|0
1616583250000|2021-03-24 10:54:10|286.4|286.3|286.4|286.3|286.4|286.3|286.3|286.2|8492
1616583260000|2021-03-24 10:54:20||286.2||286.2||286.2||286.2|937
1616583280000|2021-03-24 10:54:40||286.3||286.2||286.3||286.2|0
1616583400000|2021-03-24 10:56:40|286.3|286.1|286.2|286.1|286.3|286.1|286.2|286.1|4353
1616583410000|2021-03-24 10:56:50|286.1|286|286.1|286|286.1|286|286.1|286|4423
1616583420000|2021-03-24 10:57:00|286.2|285.9|286.1|286|286.2|286|286|285.9|9654
1616583430000|2021-03-24 10:57:10|286|285.9|286|285.9|286|285.9|286|285.8|23
1616583440000|2021-03-24 10:57:20|286.1||286.1||286.1||286.1||0
1616583460000|2021-03-24 10:57:40|286|286|286.2|286.1|286.2|286.1|286|285.9|3577
1616583490000|2021-03-24 10:58:10|286.3|286.2|286.4|286.2|286.4|286.2|286.2|286.2|8254
1616583600000|2021-03-24 11:00:00||286.3||286.3||286.3||286.2|0
1616583610000|2021-03-24 11:00:10|286.5|286.4|286.6|286.5|286.7|286.5|286.5|286.4|5117
1616583620000|2021-03-24 11:00:20||286.4||286.4||286.4||286.4|0
1616583630000|2021-03-24 11:00:30||286.5||286.5||286.5||286.5|0
1616583720000|2021-03-24 11:02:00|286.7|286.6|286.7|286.5|286.7|286.6|286.6|286.5|4815
1616583730000|2021-03-24 11:02:10|286.6||286.6||286.6||286.6||0
1616583750000|2021-03-24 11:02:30|286.7||286.6||286.7||286.6||0
1616583810000|2021-03-24 11:03:30|286.5|286.4|286.6|286.5|286.6|286.5|286.5|286.4|6689
1616583820000|2021-03-24 11:03:40|286.7|286.6|286.6|286.5|286.7|286.6|286.6|286.5|0
1616583830000|2021-03-24 11:03:50|286.7|286.6|286.7|286.6|286.7|286.6|286.7|286.6|14
1616583850000|2021-03-24 11:04:10|286.8|286.7|286.9|286.8|286.9|286.8|286.8|286.7|2523
1616583890000|2021-03-24 11:04:50|286.8|286.7|286.8|286.7|286.9|286.7|286.8|286.7|8853
1616583910000|2021-03-24 11:05:10|286.9|286.8|286.8|286.6|286.9|286.8|286.7|286.6|20731
1616583920000|2021-03-24 11:05:20|286.7||286.7||286.7||286.7||0
1616583930000|2021-03-24 11:05:30|286.8||286.7||286.8||286.7||0
1616583940000|2021-03-24 11:05:40|286.8||286.7||286.8||286.7||0
1616583950000|2021-03-24 11:05:50|286.8||286.8||286.8||286.7||15
1616583960000|2021-03-24 11:06:00|286.7||286.7||286.7||286.7||0
1616584010000|2021-03-24 11:06:50|286.6|286.5|286.6|286.5|286.7|286.5|286.6|286.5|2200
1616584070000|2021-03-24 11:07:50|286.5|286.4|286.5|286.4|286.5|286.4|286.5|286.4|7007
1616584080000|2021-03-24 11:08:00|286.6|286.5|286.6|286.5|286.6|286.5|286.6|286.5|669
1616584130000|2021-03-24 11:08:50||286.4||286.4||286.4||286.4|0
1616584150000|2021-03-24 11:09:10||286.5||286.5||286.5||286.5|0
1616584180000|2021-03-24 11:09:40|286.7|286.6|286.7|286.6|286.7|286.6|286.7|286.5|3656
1616584190000|2021-03-24 11:09:50||286.5||286.6||286.6||286.5|0
1616584260000|2021-03-24 11:11:00|286.6|286.5|286.7|286.6|286.7|286.6|286.6|286.5|10888
1616584270000|2021-03-24 11:11:10|286.6|286.5|286.7|286.6|286.7|286.6|286.6|286.5|8145
1616584280000|2021-03-24 11:11:20||286.5||286.5||286.5||286.5|0
1616584290000|2021-03-24 11:11:30|286.6||286.6||286.7||286.6||0
1616584350000|2021-03-24 11:12:30|286.7|286.6|286.6|286.5|286.7|286.6|286.6|286.5|8754
1616584390000|2021-03-24 11:13:10|286.7|286.6|286.7|286.6|286.7|286.6|286.6|286.5|7392
1616584560000|2021-03-24 11:16:00|286.8|286.7|286.8|286.7|286.8|286.7|286.8|286.7|6710
1616584590000|2021-03-24 11:16:30|286.9|286.8|287|286.9|287|286.9|286.9|286.8|9850
1616584600000|2021-03-24 11:16:40|287.1|287|287|286.9|287.1|287|287|286.9|8431
1616584630000|2021-03-24 11:17:10|286.9|286.8|286.8|286.7|287|286.9|286.8|286.7|51602
1616584740000|2021-03-24 11:19:00|286.7|286.6|286.7|286.6|286.7|286.6|286.7|286.6|1278
1616584750000|2021-03-24 11:19:10|286.6|286.5|286.6|286.5|286.7|286.5|286.6|286.5|12896
1616584870000|2021-03-24 11:21:10|286.5|286.4|286.5|286.4|286.5|286.4|286.5|286.3|20050
1616584930000|2021-03-24 11:22:10|286.6|286.5|286.6|286.5|286.6|286.5|286.5|286.4|10965
1616584940000|2021-03-24 11:22:20||286.4||286.5||286.5||286.4|0
1616584950000|2021-03-24 11:22:30||286.4||286.5||286.5||286.4|1000
1616584960000|2021-03-24 11:22:40|286.7|286.6|286.7|286.6|286.7|286.6|286.7|286.5|15158
1616585040000|2021-03-24 11:24:00|286.8|286.7|286.8|286.7|286.8|286.7|286.8|286.7|8284
1616585200000|2021-03-24 11:26:40||286.6||286.7||286.7||286.6|0
1616585210000|2021-03-24 11:26:50|286.7|286.6|286.8|286.6|286.8|286.7|286.7|286.6|1925
1616585220000|2021-03-24 11:27:00|286.7|286.7|286.7|286.6|286.7|286.7|286.7|286.6|0
1616585230000|2021-03-24 11:27:10|286.8||286.8||286.8||286.8||0
1616585240000|2021-03-24 11:27:20||286.7||286.6||286.7||286.6|0
1616585270000|2021-03-24 11:27:50||286.7||286.6||286.7||286.6|0
1616585280000|2021-03-24 11:28:00|286.7|286.7|286.8|286.6|286.8|286.7|286.7|286.6|1750
1616585300000|2021-03-24 11:28:20||286.7||286.7||286.7||286.7|0
1616585320000|2021-03-24 11:28:40|286.7|286.6|286.8|286.6|286.8|286.6|286.7|286.6|0
1616585330000|2021-03-24 11:28:50|286.7||286.7||286.7||286.7||0
1616585400000|2021-03-24 11:30:00|286.8|286.7|286.8|286.7|286.8|286.7|286.8|286.7|3796
1616585510000|2021-03-24 11:31:50|286.7|286.6|286.7|286.6|286.7|286.6|286.7|286.6|2716
1616585550000|2021-03-24 11:32:30|286.8|286.7|286.8|286.7|286.8|286.7|286.8|286.7|2381
1616585660000|2021-03-24 11:34:20|||||||||60
1616585690000|2021-03-24 11:34:50|286.9|286.8|286.8|286.7|286.9|286.8|286.8|286.7|9075
1616585850000|2021-03-24 11:37:30|286.9|286.8|286.9|286.8|286.9|286.8|286.9|286.8|6885
1616585870000|2021-03-24 11:37:50|287|286.9|287.1|287|287.1|287|287|286.9|7983
1616585880000|2021-03-24 11:38:00|287.2|286.9|287|286.9|287.2|286.9|287|286.9|4944
1616585900000|2021-03-24 11:38:20|287.1|287|287.1|287|287.1|287|287.1|286.9|2557
1616585950000|2021-03-24 11:39:10|287.2|287.1|287.3|287.1|287.3|287.2|287.2|287.1|9937
1616585970000|2021-03-24 11:39:30|287.2||287.2||287.2||287.2||0
1616585990000|2021-03-24 11:39:50|287.3|287.2|287.3|287.2|287.3|287.2|287.3|287.2|1206
1616586040000|2021-03-24 11:40:40|287.2|287.1|287.1|287|287.3|287.1|287.1|287|23168
1616586050000|2021-03-24 11:40:50|287|286.9|287.1|286.9|287.1|286.9|287|286.9|5505
1616586080000|2021-03-24 11:41:20|287|287|287|286.9|287.1|287|286.9|286.8|17492
1616586120000|2021-03-24 11:42:00|287.1|287|287.1|287|287.1|287|287.1|286.9|3870
1616586180000|2021-03-24 11:43:00|287|286.9|287.1|287|287.1|287|287|286.9|3748
1616586190000|2021-03-24 11:43:10|287|286.9|287.1|286.9|287.1|287|287|286.9|8545
1616586220000|2021-03-24 11:43:40|287||287||287||287||672
1616586240000|2021-03-24 11:44:00|287.1|287|287|286.9|287.1|287|287|286.9|0
1616586410000|2021-03-24 11:46:50|286.9|286.8|287|286.9|287|286.9|286.9|286.8|6603
1616586420000|2021-03-24 11:47:00||286.8||286.9||286.9||286.8|0
1616586440000|2021-03-24 11:47:20|286.9|286.8|287|286.8|287|286.8|286.9|286.8|0
1616586450000|2021-03-24 11:47:30|286.9||286.9||286.9||286.9||0
1616586590000|2021-03-24 11:49:50|286.8|286.7|286.8|286.6|286.8|286.7|286.7|286.6|9088
1616586610000|2021-03-24 11:50:10||286.7||286.7||286.7||286.7|0
1616586750000|2021-03-24 11:52:30|286.9|286.8|286.9|286.7|286.9|286.8|286.8|286.7|2412
1616586800000|2021-03-24 11:53:20|286.8||286.8||286.8||286.8||0
1616586820000|2021-03-24 11:53:40|286.7|286.6|286.7|286.6|286.8|286.6|286.7|286.6|10751
1616586830000|2021-03-24 11:53:50|286.8|286.7|286.8|286.7|286.8|286.7|286.7|286.5|22279
1616586970000|2021-03-24 11:56:10|286.7|286.6|286.7|286.6|286.8|286.6|286.7|286.6|6404
1616586980000|2021-03-24 11:56:20|286.8||286.7||286.8||286.7||1141
1616587000000|2021-03-24 11:56:40|286.8|286.7|286.8|286.6|286.8|286.7|286.8|286.6|1336
1616587010000|2021-03-24 11:56:50|||||||||9
1616587020000|2021-03-24 11:57:00||286.7||286.7||286.7||286.7|0
1616587070000|2021-03-24 11:57:50|286.9||286.9||286.9||286.8||14177
1616587080000|2021-03-24 11:58:00|286.8|286.8|286.8|286.7|286.9|286.8|286.8|286.7|3004
1616587130000|2021-03-24 11:58:50|286.9|286.8|287|286.9|287|286.9|286.9|286.8|13422
1616587140000|2021-03-24 11:59:00|287.1|287|287|286.9|287.1|287|287|286.8|4710
1616587310000|2021-03-24 12:01:50|287.1|287|287.1|287|287.1|287|287|286.9|55710
1616587320000|2021-03-24 12:02:00|287.2|287.1|287.3|287.2|287.4|287.3|287.1|287|108730
1616587330000|2021-03-24 12:02:10|287.4|287.3|287.4|287.3|287.4|287.3|287.4|287.3|1433
1616587350000|2021-03-24 12:02:30|287.5|287.4|287.6|287.5|287.6|287.5|287.4|287.4|37300
1616587360000|2021-03-24 12:02:40|287.7|287.6|287.6|287.5|287.7|287.6|287.6|287.5|6607
1616587390000|2021-03-24 12:03:10|287.5|287.4|287.6|287.4|287.6|287.4|287.5|287.4|10726
1616587400000|2021-03-24 12:03:20|287.5|287.3|287.4|287.3|287.5|287.3|287.4|287.3|9751
1616587410000|2021-03-24 12:03:30|287.5|287.4|287.5|287.4|287.5|287.4|287.5|287.4|1013
1616587430000|2021-03-24 12:03:50|287.4|287.3|287.3|287.2|287.4|287.3|287.3|287.2|11526
1616587440000|2021-03-24 12:04:00|287.2|287.1|287.2|287.1|287.2|287.1|287.2|287.1|1455
1616587450000|2021-03-24 12:04:10|287.1|287|287.2|287|287.2|287.1|287.1|287|5042
1616587460000|2021-03-24 12:04:20||287.1||287.1||287.1||287.1|0
1616587470000|2021-03-24 12:04:30|287.3||287.3||287.3||287.3||0
1616587500000|2021-03-24 12:05:00||287.2||287.2||287.2||287.2|0
1616587510000|2021-03-24 12:05:10|287.4|287.3|287.4|287.3|287.4|287.3|287.3|287.2|10924
1616587540000|2021-03-24 12:05:40|287.3|287.2|287.4|287.2|287.4|287.2|287.3|287.2|7459
1616587550000|2021-03-24 12:05:50|287.3||287.4||287.4||287.3||0
1616587560000|2021-03-24 12:06:00|287.3||287.3||287.3||287.3||0
1616587580000|2021-03-24 12:06:20|287.2|287.1|287.3|287.1|287.3|287.2|287.2|287|14753
1616587590000|2021-03-24 12:06:30|287.2||287.3||287.3||287.2||0
1616587600000|2021-03-24 12:06:40|287.2||287.2||287.3||287.2||0
1616587620000|2021-03-24 12:07:00|287.3|287.2|287.3|287.2|287.3|287.2|287.3|287.2|7269
1616587630000|2021-03-24 12:07:10|287.4|287.3|287.4|287.3|287.4|287.3|287.4|287.3|3064
1616587690000|2021-03-24 12:08:10|287.5|287.4|287.4|287.3|287.5|287.4|287.4|287.3|7974
1616587710000|2021-03-24 12:08:30|287.3|287.2|287.2|287.1|287.3|287.2|287.2|287.1|18028
1616587730000|2021-03-24 12:08:50||287||287.1||287.1||287|0
1616587740000|2021-03-24 12:09:00||287||287.1||287.1||287|0
1616587750000|2021-03-24 12:09:10|287.1|287|287.1|287|287.1|287|287.1|287|1171
1616587770000|2021-03-24 12:09:30|287.2|287.1|287.2|287|287.2|287.1|287.2|287|1944
1616587780000|2021-03-24 12:09:40||287.1||287.1||287.1||287.1|0
1616587820000|2021-03-24 12:10:20|287.1|287|287.1|287|287.1|287|287.1|287|4196
1616587860000|2021-03-24 12:11:00|287|286.9|287|286.9|287|286.9|287|286.9|1102
1616587910000|2021-03-24 12:11:50|||||||||708
1616587940000|2021-03-24 12:12:20|287.1|287|287.1|286.9|287.1|287|287.1|286.9|3077
1616587950000|2021-03-24 12:12:30|287||287||287||287||0
1616588030000|2021-03-24 12:13:50|287.1|287|287|286.9|287.1|287|287|286.9|4399
1616588080000|2021-03-24 12:14:40|286.9|286.8|286.8|286.7|287|286.8|286.8|286.7|16487
1616588100000|2021-03-24 12:15:00|286.7|286.6|286.5|286.3|286.8|286.7|286.3|286.2|57742
1616588110000|2021-03-24 12:15:10|286.4|286.4|286.5|286.4|286.5|286.4|286.4|286.4|4771
1616588130000|2021-03-24 12:15:30|286.6|286.5|286.5|286.4|286.6|286.5|286.5|286.4|8734
1616588150000|2021-03-24 12:15:50|286.4|286.3|286.4|286.3|286.4|286.3|286.4|286.2|1750
1616588160000|2021-03-24 12:16:00|286.3|286.2|286.3|286.2|286.3|286.2|286.3|286.2|4810
1616588190000|2021-03-24 12:16:30|286.2|286.1|286.3|286.1|286.3|286.1|286.1|286|18763
1616588200000|2021-03-24 12:16:40|286.2||286.2||286.3||286.2||0
1616588210000|2021-03-24 12:16:50|286.4|286.3|286.3|286.2|286.4|286.3|286.2|286.1|107468
1616588220000|2021-03-24 12:17:00|||||||||2987
1616588230000|2021-03-24 12:17:10|286.4|286.3|286.4|286.3|286.4|286.3|286.4|286.2|9635
1616588250000|2021-03-24 12:17:30|||||||||31
1616588260000|2021-03-24 12:17:40|||||||||1384
1616588280000|2021-03-24 12:18:00|286.3|286.2|286.3|286.2|286.4|286.3|286.3|286.1|36328
1616588290000|2021-03-24 12:18:10|286.4|286.3|286.4|286.3|286.4|286.3|286.4|286.2|1840
1616588350000|2021-03-24 12:19:10|286.3|286.2|286|285.9|286.3|286.2|286|285.9|14902
1616588360000|2021-03-24 12:19:20|286.1|286|286.1|285.9|286.1|286|286.1|285.9|1965
1616588370000|2021-03-24 12:19:30|286||286||286||286||0
1616588380000|2021-03-24 12:19:40||285.8||285.9||285.9||285.8|0
1616588440000|2021-03-24 12:20:40|285.9|285.8|285.7|285.6|285.9|285.8|285.7|285.6|2274
1616588450000|2021-03-24 12:20:50|285.8|285.7|285.9|285.7|285.9|285.8|285.8|285.7|5980
1616588460000|2021-03-24 12:21:00||285.8||285.8||285.8||285.8|0
1616588470000|2021-03-24 12:21:10|285.8|285.7|285.7|285.6|285.8|285.7|285.7|285.6|22393
1616588480000|2021-03-24 12:21:20|285.8|285.7|285.7|285.6|285.8|285.7|285.7|285.6|4964
1616588490000|2021-03-24 12:21:30|285.8|285.7|285.8|285.7|285.8|285.7|285.8|285.7|3531
1616588500000|2021-03-24 12:21:40|285.9|285.8|285.9|285.7|285.9|285.8|285.9|285.7|3027
1616588520000|2021-03-24 12:22:00||285.8||285.8||285.8||285.8|0
1616588530000|2021-03-24 12:22:10|286|285.9|286|285.8|286|285.9|286|285.8|3516
1616588540000|2021-03-24 12:22:20||285.9||285.9||285.9||285.9|0
1616588590000|2021-03-24 12:23:10||285.8||285.9||285.9||285.8|0
1616588620000|2021-03-24 12:23:40|286.1|286|286.1|286|286.1|286|286.1|286|3263
1616588630000|2021-03-24 12:23:50|286.2|286.1|286.3|286.1|286.3|286.2|286.2|286.1|3384
1616588640000|2021-03-24 12:24:00|286.2|286.2|286.2|286|286.3|286.2|286.2|286|8440
1616588650000|2021-03-24 12:24:10|286.1|286.1|286.1|286|286.1|286.1|286.1|286|4
1616588690000|2021-03-24 12:24:50||285.9||286||286||285.9|6597
1616588700000|2021-03-24 12:25:00|286.2|286.1|286.2|286|286.2|286.1|286.2|286|4190
1616588720000|2021-03-24 12:25:20|286.1|285.9|286|285.9|286.1|285.9|286|285.9|1818
1616588730000|2021-03-24 12:25:30|286.1|286|286.1|286|286.1|286|286|285.9|9291
1616588740000|2021-03-24 12:25:40|286.2|285.9|286.1|285.9|286.2|286|286|285.9|5615
1616588790000|2021-03-24 12:26:30|286||286||286||286||0
1616588810000|2021-03-24 12:26:50||285.8||285.9||285.9||285.8|0
1616588860000|2021-03-24 12:27:40|286.1|286|286.1|286|286.1|286|286.1|286|2497
1616588890000|2021-03-24 12:28:10|286.2|286.1|286.2|286|286.2|286.1|286.2|286|3738
1616588940000|2021-03-24 12:29:00|286.1||286.2||286.2||286.1||0
1616588960000|2021-03-24 12:29:20|286.3|286.1|286.3|286.1|286.3|286.1|286.3|286.1|6941
1616589030000|2021-03-24 12:30:30|286.4|286.2|286.4|286.3|286.4|286.3|286.4|286.2|8638
1616589090000|2021-03-24 12:31:30|286.3|286.2|286.3|286.2|286.3|286.3|286.3|286.1|5
1616589110000|2021-03-24 12:31:50|286.2|286.1|286.2|286.1|286.2|286.1|286.2|286.1|2833
1616589150000|2021-03-24 12:32:30|286.1|286|286.1|286|286.1|286|286.1|286|2191
1616589200000|2021-03-24 12:33:20|286|285.9|286.1|285.9|286.1|285.9|286|285.9|3635
1616589230000|2021-03-24 12:33:50|286||286||286||286||0
1616589280000|2021-03-24 12:34:40||285.8||285.9||285.9||285.8|7067
1616589300000|2021-03-24 12:35:00|285.9|285.8|285.9|285.8|285.9|285.8|285.9|285.8|0
1616589310000|2021-03-24 12:35:10|286|285.9|286|285.9|286|285.9|286|285.8|7513
1616589370000|2021-03-24 12:36:10|285.9|285.8|285.9|285.8|286|285.8|285.9|285.8|96
1616589520000|2021-03-24 12:38:40|285.8|285.7|285.7|285.6|285.8|285.7|285.7|285.6|10430
1616589540000|2021-03-24 12:39:00|285.8|285.7|285.8|285.6|285.8|285.7|285.8|285.6|5243
1616589550000|2021-03-24 12:39:10|285.7|285.7|285.7|285.6|285.7|285.7|285.7|285.6|1750
1616589610000|2021-03-24 12:40:10|285.8|285.7|285.7|285.6|285.8|285.7|285.7|285.6|6917
1616589760000|2021-03-24 12:42:40|285.6|285.5|285.7|285.5|285.7|285.6|285.6|285.5|17528
1616589770000|2021-03-24 12:42:50|285.6|285.6|285.6|285.5|285.6|285.6|285.6|285.5|46
1616589780000|2021-03-24 12:43:00|285.5|285.4|285.5|285.4|285.6|285.5|285.5|285.4|6713
1616589890000|2021-03-24 12:44:50|285.4|285.3|285.4|285.3|285.4|285.3|285.4|285.3|662
1616589900000|2021-03-24 12:45:00|285.5|285.4|285.5|285.3|285.5|285.4|285.4|285.2|25837
1616589910000|2021-03-24 12:45:10|285.6|285.4|285.6|285.5|285.7|285.5|285.6|285.4|22127
1616590150000|2021-03-24 12:49:10|285.5|285.4|285.3|285.2|285.5|285.4|285.3|285.2|25902
1616590160000|2021-03-24 12:49:20|||||||||5782
1616590170000|2021-03-24 12:49:30|285.2|285.1|285.3|285.1|285.3|285.2|285.2|285.1|4467
1616590180000|2021-03-24 12:49:40|285.2||285.2||285.3||285.2||0
1616590200000|2021-03-24 12:50:00|285.3|285.2|285.2|285.1|285.3|285.2|285.2|285.1|6550
1616590220000|2021-03-24 12:50:20|285.3|285.2|285.2|285.1|285.3|285.2|285.2|285.1|12611
1616590240000|2021-03-24 12:50:40|285.3|285.2|285.3|285.2|285.3|285.2|285.3|285.2|3449
1616590250000|2021-03-24 12:50:50|285.4|285.3|285.4|285.3|285.4|285.3|285.4|285.3|7190
1616590280000|2021-03-24 12:51:20|285.5|285.4|285.5|285.3|285.5|285.4|285.5|285.3|5272
1616590310000|2021-03-24 12:51:50|285.4|285.4|285.4|285.3|285.5|285.4|285.4|285.3|3020
1616590340000|2021-03-24 12:52:20|285.5|285.4|285.5|285.4|285.5|285.4|285.5|285.3|1797
1616590350000|2021-03-24 12:52:30|285.4|285.3|285.5|285.4|285.5|285.4|285.4|285.3|4422
1616590360000|2021-03-24 12:52:40|285.4|285.3|285.4|285.3|285.4|285.3|285.4|285.3|616
1616590400000|2021-03-24 12:53:20|285.5|285.4|285.5|285.4|285.5|285.4|285.5|285.4|5967
1616590480000|2021-03-24 12:54:40|285.4|285.3|285.4|285.3|285.5|285.4|285.4|285.3|17126
1616590520000|2021-03-24 12:55:20|||||||||515
1616590560000|2021-03-24 12:56:00|285.3|285.2|285.3|285.2|285.4|285.3|285.3|285.2|2835
1616590570000|2021-03-24 12:56:10||285.1||285.2||285.2||285.1|0
1616590600000|2021-03-24 12:56:40|285.4|285.3|285.3|285.2|285.4|285.3|285.3|285.2|12403
1616590610000|2021-03-24 12:56:50|285.2|285.1|285.2|285|285.3|285.2|285.1|285|4585
1616590620000|2021-03-24 12:57:00|285.1|284.9|285.1|284.9|285.1|285|285|284.9|28039
1616590630000|2021-03-24 12:57:10||285||285||285||285|0
1616590650000|2021-03-24 12:57:30|285.2|285.1|285.3|285.2|285.4|285.3|285.2|285.1|32131
1616590700000|2021-03-24 12:58:20|285.2|285.1|285.2|285.1|285.3|285.2|285.2|285|28866
1616590730000|2021-03-24 12:58:50|285.1|285|285|284.8|285.1|285|284.9|284.8|53792
1616590740000|2021-03-24 12:59:00|284.9|284.9|285|284.9|285|284.9|284.9|284.8|4728
1616590750000|2021-03-24 12:59:10|285.1|285|285.1|284.9|285.1|285|285|284.9|9798
1616590760000|2021-03-24 12:59:20||285||285||285||285|0
1616590800000|2021-03-24 13:00:00||284.9||285||285||284.9|0
1616590820000|2021-03-24 13:00:20|285.2|285.1|285.2|285.1|285.3|285.2|285.2|285|25775
1616590830000|2021-03-24 13:00:30|||||||||7858
1616590860000|2021-03-24 13:01:00|285.1|285|285.1|285|285.2|285|285.1|284.9|25722
1616590870000|2021-03-24 13:01:10|||||||||2915
1616590880000|2021-03-24 13:01:20|285|284.9|285|284.9|285|284.9|285|284.9|4823
1616590890000|2021-03-24 13:01:30|284.9|284.8|284.8|284.7|284.9|284.8|284.8|284.7|9366
1616590900000|2021-03-24 13:01:40|284.7|284.6|284.7|284.5|284.7|284.6|284.6|284.5|12140
1616590910000|2021-03-24 13:01:50|284.6||284.6||284.6||284.6||0
1616590920000|2021-03-24 13:02:00|284.5|284.4|284.5|284.4|284.5|284.4|284.5|284.4|532
1616590930000|2021-03-24 13:02:10|284.6|284.5|284.8|284.7|284.9|284.7|284.6|284.4|32526
1616590940000|2021-03-24 13:02:20|284.9|284.6|284.9|284.8|284.9|284.8|284.8|284.6|11552
1616590950000|2021-03-24 13:02:30|||||||||2000
1616590960000|2021-03-24 13:02:40|285|284.9|284.9|284.8|285|284.9|284.9|284.8|11492
1616591060000|2021-03-24 13:04:20|285|284.9|285|284.9|285|284.9|285|284.8|3125
1616591180000|2021-03-24 13:06:20|284.9|284.8|284.7|284.6|285|284.8|284.7|284.6|33551
1616591200000|2021-03-24 13:06:40|||||||||2500
1616591210000|2021-03-24 13:06:50|284.8|284.7|284.8|284.6|284.8|284.7|284.7|284.6|18810
1616591220000|2021-03-24 13:07:00|284.7||284.7||284.7||284.7||3060
1616591240000|2021-03-24 13:07:20||284.5||284.6||284.6||284.5|3056
1616591260000|2021-03-24 13:07:40|284.8|284.7|284.7|284.6|284.8|284.7|284.7|284.5|36343
1616591270000|2021-03-24 13:07:50|284.8|284.7|284.7|284.6|284.8|284.7|284.7|284.6|11368
1616591300000|2021-03-24 13:08:20|284.8|284.5|284.7|284.6|284.8|284.6|284.6|284.5|45544
1616591310000|2021-03-24 13:08:30|||||||||4725
1616591380000|2021-03-24 13:09:40|284.8|284.7|285|284.9|285|284.9|284.8|284.7|27843
1616591390000|2021-03-24 13:09:50|284.9|284.8|284.8|284.7|285|284.9|284.8|284.7|15593
1616591400000|2021-03-24 13:10:00||284.6||284.6||284.7||284.6|5919
1616591410000|2021-03-24 13:10:10||284.7||284.7||284.7||284.7|0
1616591420000|2021-03-24 13:10:20|284.7|284.6|284.8|284.6|284.8|284.6|284.7|284.6|1750
1616591430000|2021-03-24 13:10:30|284.7||284.7||284.8||284.7||2000
1616591440000|2021-03-24 13:10:40|284.6|284.5|284.7|284.6|284.7|284.6|284.6|284.5|14113
1616591450000|2021-03-24 13:10:50||284.5||284.6||284.6||284.5|0
1616591520000|2021-03-24 13:12:00|284.6|284.5|284.6|284.5|284.7|284.5|284.6|284.5|19002
1616591530000|2021-03-24 13:12:10|284.7|284.6|284.6|284.5|284.7|284.6|284.6|284.5|9635
1616591630000|2021-03-24 13:13:50|284.5|284.4|284.5|284.4|284.5|284.4|284.5|284.3|625
1616591660000|2021-03-24 13:14:20||284.3||284.4||284.4||284.3|0
1616591670000|2021-03-24 13:14:30||284.3||284.4||284.4||284.3|0
1616591700000|2021-03-24 13:15:00||284.3||284.3||284.3||284.3|300
1616591710000|2021-03-24 13:15:10|284.4||284.4||284.4||284.4||0
1616591840000|2021-03-24 13:17:20|284.5|284.4|284.4|284.3|284.5|284.4|284.4|284.3|14584
1616591860000|2021-03-24 13:17:40|284.5|284.4|284.5|284.4|284.6|284.5|284.5|284.4|11410
1616591890000|2021-03-24 13:18:10|284.4|284.3|284.4|284.3|284.4|284.3|284.4|284.3|1656
1616591900000|2021-03-24 13:18:20|284.3|284.2|284.3|284.2|284.3|284.2|284.3|284.2|3323
1616591930000|2021-03-24 13:18:50|284.4|284.3|284.4|284.3|284.5|284.3|284.4|284.3|26358
1616591940000|2021-03-24 13:19:00|284.5||284.4||284.5||284.4||3195
1616591950000|2021-03-24 13:19:10|284.5|284.4|284.5|284.4|284.5|284.4|284.5|284.4|808
1616591980000|2021-03-24 13:19:40|284.6||284.5||284.6||284.5||0
1616591990000|2021-03-24 13:19:50|284.4|284.3|284.5|284.4|284.5|284.4|284.4|284.3|23380
1616592000000|2021-03-24 13:20:00|284.4|284.3|284.5|284.4|284.5|284.4|284.4|284.3|4900
1616592020000|2021-03-24 13:20:20|284.4|284.3|284.4|284.3|284.5|284.4|284.4|284.3|1750
1616592040000|2021-03-24 13:20:40|284.5||284.5||284.5||284.4||0
1616592050000|2021-03-24 13:20:50|284.6|284.4|284.7|284.6|284.7|284.6|284.6|284.4|36238
1616592070000|2021-03-24 13:21:10|284.8|284.7|284.9|284.8|284.9|284.8|284.7|284.6|20203
1616592090000|2021-03-24 13:21:30|285|284.9|285.2|285.1|285.2|285.1|285|284.9|10580
1616592110000|2021-03-24 13:21:50|285.3|285.2|285.3|285.2|285.3|285.2|285.3|285.2|5406
1616592120000|2021-03-24 13:22:00|285.4|285.3|285.4|285.2|285.4|285.3|285.3|285.2|9508
1616592140000|2021-03-24 13:22:20|285.3||285.3||285.4||285.3||0
1616592150000|2021-03-24 13:22:30|285.4||285.3||285.4||285.3||0
1616592160000|2021-03-24 13:22:40|285.2|285.1|285.2|285|285.2|285.1|285.1|285|24435
1616592180000|2021-03-24 13:23:00||285.1||285||285.1||285|4500
1616592190000|2021-03-24 13:23:10||285.1||285.1||285.1||285|0
1616592210000|2021-03-24 13:23:30|285.3|285.2|285.5|285.4|285.5|285.4|285.3|285.2|24028
1616592220000|2021-03-24 13:23:40|||||||||416
1616592240000|2021-03-24 13:24:00|285.4|285.3|285.4|285.3|285.5|285.3|285.4|285.3|0
1616592290000|2021-03-24 13:24:50|285.3|285.2|285.3|285.2|285.3|285.2|285.3|285.2|308
1616592310000|2021-03-24 13:25:10|285.4|285.3|285.5|285.3|285.5|285.3|285.4|285.3|350
1616592320000|2021-03-24 13:25:20||285.4||285.4||285.4||285.4|0
1616592360000|2021-03-24 13:26:00|285.4|285.3|285.4|285.3|285.4|285.3|285.4|285.3|2977
1616592390000|2021-03-24 13:26:30||285.2||285.3||285.3||285.2|0
1616592520000|2021-03-24 13:28:40|285.5||285.4||285.5||285.4||0
1616592570000|2021-03-24 13:29:30|285.5||285.4||285.5||285.4||8354
1616592630000|2021-03-24 13:30:30|285.5|285.4|285.5|285.4|285.5|285.4|285.4|285.3|6300
1616592640000|2021-03-24 13:30:40|285.4|285.3|285.5|285.3|285.5|285.3|285.4|285.3|11073
1616592650000|2021-03-24 13:30:50|285.4|285.4|285.6|285.4|285.6|285.4|285.4|285.4|10998
1616592660000|2021-03-24 13:31:00|285.7|285.5|285.8|285.7|285.8|285.7|285.7|285.5|18226
1616592670000|2021-03-24 13:31:10|285.9|285.8|285.8|285.7|285.9|285.8|285.8|285.7|9574
1616592680000|2021-03-24 13:31:20|285.9|285.8|286|285.8|286|285.8|285.9|285.8|3480
1616592700000|2021-03-24 13:31:40|285.9|285.7|286|285.8|286|285.8|285.8|285.7|8227
1616592710000|2021-03-24 13:31:50|285.9|285.9|285.9|285.8|286|285.9|285.9|285.8|3500
1616592730000|2021-03-24 13:32:10|286|285.9|286|285.9|286|285.9|286|285.9|1750
1616592750000|2021-03-24 13:32:30|285.9|285.8|285.9|285.8|285.9|285.8|285.9|285.8|3192
1616592780000|2021-03-24 13:33:00|285.8|285.7|285.7|285.5|285.8|285.7|285.5|285.4|42215
1616592790000|2021-03-24 13:33:10|285.8|285.6|285.8|285.7|285.8|285.7|285.7|285.6|10474
1616592800000|2021-03-24 13:33:20|||||||||4088
1616592810000|2021-03-24 13:33:30|285.7|285.6|285.8|285.7|285.8|285.7|285.7|285.6|3486
1616592840000|2021-03-24 13:34:00|285.7|285.6|285.8|285.7|285.8|285.7|285.7|285.6|9575
1616592850000|2021-03-24 13:34:10||285.6||285.6||285.6||285.6|0
1616592870000|2021-03-24 13:34:30|285.7|285.5|285.6|285.5|285.7|285.5|285.6|285.5|5158
1616592890000|2021-03-24 13:34:50|285.7|285.6|285.7|285.5|285.7|285.6|285.7|285.5|2091
1616592910000|2021-03-24 13:35:10||285.6||285.6||285.6||285.6|0
1616592930000|2021-03-24 13:35:30|285.8|285.7|285.9|285.7|285.9|285.8|285.8|285.7|27489
1616592940000|2021-03-24 13:35:40|285.8||285.8||285.8||285.8||0
1616592960000|2021-03-24 13:36:00|285.7|285.6|285.8|285.6|285.8|285.6|285.7|285.6|595
1616592970000|2021-03-24 13:36:10|285.7|285.7|285.8|285.6|285.8|285.7|285.7|285.6|1900
1616593000000|2021-03-24 13:36:40||285.7||285.7||285.7||285.7|0
1616593010000|2021-03-24 13:36:50|285.9||285.8||285.9||285.8||0
1616593020000|2021-03-24 13:37:00|285.9||285.9||285.9||285.8||0
1616593030000|2021-03-24 13:37:10|285.8|285.8|285.9|285.7|285.9|285.8|285.8|285.7|520
1616593040000|2021-03-24 13:37:20|286|285.8|285.9|285.8|286|285.9|285.9|285.8|14715
1616593060000|2021-03-24 13:37:40|285.8|285.7|285.8|285.7|285.8|285.7|285.8|285.7|2616
1616593090000|2021-03-24 13:38:10|285.7|285.6|285.8|285.6|285.8|285.6|285.7|285.6|3122
1616593100000|2021-03-24 13:38:20|285.7||285.8||285.8||285.7||0
1616593110000|2021-03-24 13:38:30|285.7|285.7|285.7|285.6|285.7|285.7|285.7|285.6|0
1616593130000|2021-03-24 13:38:50|285.8|285.7|285.9|285.7|285.9|285.7|285.8|285.7|8547
1616593140000|2021-03-24 13:39:00|285.8|285.8|286|285.8|286|285.8|285.8|285.8|0
1616593150000|2021-03-24 13:39:10|285.9||285.9||285.9||285.9||0
1616593190000|2021-03-24 13:39:50|286|285.9|286|285.9|286|285.9|286|285.9|15368
1616593210000|2021-03-24 13:40:10|286.1|286|286.1|286|286.2|286|286.1|286|3046
1616593230000|2021-03-24 13:40:30||285.9||286||286||285.9|6084
1616593250000|2021-03-24 13:40:50|286.2|286.1|286.2|286.1|286.2|286.1|286.1|286|6902
1616593260000|2021-03-24 13:41:00|286.1|286|286.2|286.1|286.2|286.1|286.1|286|513
1616593300000|2021-03-24 13:41:40|286.3|286.2|286.3|286.2|286.4|286.2|286.2|286.1|50340
1616593310000|2021-03-24 13:41:50|286.4||286.4||286.4||286.4||885
1616593330000|2021-03-24 13:42:10|286.3|286.3|286.3|286.2|286.4|286.3|286.2|286.1|27517
1616593340000|2021-03-24 13:42:20|286.4||286.3||286.4||286.3||0
1616593350000|2021-03-24 13:42:30|286.4|286.3|286.4|286.2|286.4|286.3|286.4|286.2|7912
1616593370000|2021-03-24 13:42:50|286.3|286.3|286.3|286.2|286.4|286.3|286.3|286.2|1803
1616593420000|2021-03-24 13:43:40|286.2|286.1|286.2|286.1|286.3|286.1|286.2|286.1|13932
1616593460000|2021-03-24 13:44:20|286.3|286.2|286.3|286.2|286.3|286.2|286.3|286.1|12000
1616593490000|2021-03-24 13:44:50|286.2|286.1|286.3|286.2|286.3|286.2|286.2|286.1|15118
1616593500000|2021-03-24 13:45:00|286.4|286.3|286.4|286.3|286.4|286.3|286.3|286.2|12739
1616593510000|2021-03-24 13:45:10||286.2||286.3||286.3||286.2|0
1616593520000|2021-03-24 13:45:20|286.5|286.4|286.5|286.4|286.5|286.4|286.5|286.4|17905
1616593530000|2021-03-24 13:45:30|286.6|286.3|286.7|286.5|286.7|286.5|286.6|286.3|20345
1616593590000|2021-03-24 13:46:30|286.6|286.4|286.7|286.5|286.7|286.5|286.5|286.4|4851
1616593600000|2021-03-24 13:46:40|286.6|286.4|286.5|286.4|286.6|286.4|286.5|286.4|7859
1616593620000|2021-03-24 13:47:00|286.6||286.6||286.6||286.6||0
1616593630000|2021-03-24 13:47:10|286.5|286.3|286.5|286.4|286.6|286.4|286.5|286.3|1475
1616593640000|2021-03-24 13:47:20|286.4|286.3|286.4|286.3|286.5|286.4|286.4|286.3|233
1616593650000|2021-03-24 13:47:30|286.5|286.4|286.4|286.3|286.5|286.4|286.4|286.3|1692
1616593700000|2021-03-24 13:48:20|286.5|286.4|286.5|286.4|286.5|286.4|286.5|286.4|1405
1616593710000|2021-03-24 13:48:30|286.4|286.3|286.4|286.3|286.4|286.3|286.4|286.3|2518
1616593720000|2021-03-24 13:48:40|286.5||286.5||286.5||286.4||0
1616593740000|2021-03-24 13:49:00|286.4||286.5||286.5||286.4||0
1616593750000|2021-03-24 13:49:10|286.4|286.4|286.5|286.3|286.5|286.4|286.4|286.3|1414
1616593760000|2021-03-24 13:49:20|286.4||286.4||286.4||286.4||0
1616593780000|2021-03-24 13:49:40|286.3|286.2|286.2|286|286.4|286.2|286.2|286|36374
1616593800000|2021-03-24 13:50:00|286.1||286.2||286.2||286.1||0
1616593860000|2021-03-24 13:51:00|286.1|285.9|286|285.9|286.1|285.9|286|285.9|10896
1616593870000|2021-03-24 13:51:10|285.9|285.8|286|285.9|286|285.9|285.9|285.8|2684
1616593890000|2021-03-24 13:51:30|285.9|285.8|285.9|285.8|285.9|285.8|285.9|285.8|0
1616593900000|2021-03-24 13:51:40|285.8|285.7|285.9|285.8|286|285.9|285.8|285.6|8836
1616593910000|2021-03-24 13:51:50|286|285.7|285.9|285.7|286|285.8|285.9|285.7|0
1616593920000|2021-03-24 13:52:00||285.8||285.8||285.8||285.7|0
1616593940000|2021-03-24 13:52:20|285.8|285.7|285.9|285.8|285.9|285.8|285.8|285.7|2975
1616594000000|2021-03-24 13:53:20|285.8|285.7|285.9|285.8|285.9|285.8|285.8|285.7|4025
1616594010000|2021-03-24 13:53:30|286||285.9||286||285.9||25322
1616594030000|2021-03-24 13:53:50|286||286||286||286||0
1616594060000|2021-03-24 13:54:20|285.9|285.9|285.9|285.8|285.9|285.9|285.9|285.8|2554
1616594120000|2021-03-24 13:55:20|286|285.9|286|285.9|286|285.9|286|285.9|13203
1616594150000|2021-03-24 13:55:50|285.9|285.8|285.8|285.7|285.9|285.9|285.8|285.7|45964
1616594160000|2021-03-24 13:56:00|285.7|285.4|285.8|285.7|285.8|285.7|285.6|285.4|59699
1616594170000|2021-03-24 13:56:10|285.9|285.8|285.9|285.8|285.9|285.8|285.8|285.8|37045
1616594190000|2021-03-24 13:56:30|286|285.9|286.2|286.1|286.2|286.1|286|285.9|16868
1616594200000|2021-03-24 13:56:40|286.1|285.9|285.9|285.8|286.1|285.9|285.9|285.8|55175
1616594210000|2021-03-24 13:56:50|286|285.9|286|285.9|286|285.9|286|285.9|4811
1616594220000|2021-03-24 13:57:00|||||||||65
1616594240000|2021-03-24 13:57:20|286.1|286|286.1|285.9|286.1|286|285.9|285.8|39324
1616594260000|2021-03-24 13:57:40||286||286||286||286|0
1616594320000|2021-03-24 13:58:40|286|285.9|286.1|285.9|286.1|286|286|285.9|11165
1616594350000|2021-03-24 13:59:10|286||286||286||286||0
1616594410000|2021-03-24 14:00:10|286.1|286|286.1|286|286.1|286|286.1|285.9|3618
1616594420000|2021-03-24 14:00:20|286.2|286.1|286.2|286.1|286.2|286.1|286.1|286.1|29228
1616594430000|2021-03-24 14:00:30|286.3|286.2|286.3|286.2|286.3|286.2|286.2|286.1|12255
1616594450000|2021-03-24 14:00:50|||||||||3600
1616594460000|2021-03-24 14:01:00|286.4|286.3|286.4|286.3|286.4|286.3|286.3|286.2|7478
1616594480000|2021-03-24 14:01:20|286.3|286.2|286.4|286.2|286.4|286.2|286.3|286.2|24180
1616594490000|2021-03-24 14:01:30|286.3|286.3|286.5|286.4|286.5|286.4|286.3|286.3|6582
1616594510000|2021-03-24 14:01:50|286.6|286.5|286.6|286.5|286.6|286.5|286.6|286.4|12127
1616594520000|2021-03-24 14:02:00|286.7|286.6|286.7|286.5|286.7|286.6|286.6|286.5|9816
1616594540000|2021-03-24 14:02:20|286.6||286.6||286.7||286.6||0
1616594570000|2021-03-24 14:02:50|286.7||286.7||286.7||286.7||0
1616594600000|2021-03-24 14:03:20|286.6||286.6||286.6||286.6||0
1616594610000|2021-03-24 14:03:30|286.7||286.7||286.7||286.7||0
1616594620000|2021-03-24 14:03:40|286.6||286.6||286.6||286.6||0
1616594630000|2021-03-24 14:03:50|286.7||286.7||286.7||286.7||0
1616594640000|2021-03-24 14:04:00|286.6|286.4|286.6|286.5|286.7|286.5|286.6|286.4|20034
1616594650000|2021-03-24 14:04:10|286.5|286.4|286.5|286.4|286.5|286.4|286.4|286.3|16096
1616594690000|2021-03-24 14:04:50||286.3||286.3||286.3||286.3|4652
1616594730000|2021-03-24 14:05:30|286.6|286.4|286.7|286.6|286.7|286.6|286.6|286.4|11480
1616594740000|2021-03-24 14:05:40|286.8|286.7|286.9|286.8|286.9|286.8|286.8|286.7|10639
1616594750000|2021-03-24 14:05:50|286.8|286.7|286.9|286.8|286.9|286.8|286.8|286.6|78
1616594760000|2021-03-24 14:06:00|287|286.9|287|286.8|287|286.9|286.9|286.8|9862
1616594790000|2021-03-24 14:06:30|287.1|286.9|287.1|286.9|287.2|287|287.1|286.9|14054
1616594810000|2021-03-24 14:06:50|287||287||287||287||0
1616594830000|2021-03-24 14:07:10|286.9|286.8|286.9|286.8|287|286.8|286.8|286.7|29148
1616594840000|2021-03-24 14:07:20||286.7||286.7||286.8||286.7|1310
1616594850000|2021-03-24 14:07:30||286.8||286.8||286.8||286.8|0
1616594870000|2021-03-24 14:07:50||286.7||286.8||286.8||286.7|3767
1616594920000|2021-03-24 14:08:40|286.8|286.7|286.9|286.7|286.9|286.8|286.8|286.7|9827
1616594930000|2021-03-24 14:08:50||286.8||286.8||286.8||286.8|0
1616594980000|2021-03-24 14:09:40|286.8|286.7|286.8|286.7|286.8|286.7|286.8|286.7|16014
1616595030000|2021-03-24 14:10:30|286.9|286.8|287|286.9|287.1|287|286.9|286.8|60420
1616595040000|2021-03-24 14:10:40|287.1|287|287.1|287|287.1|287|287.1|287|4664
1616595050000|2021-03-24 14:10:50|287|286.9|287|286.9|287.1|287|287|286.9|4882
1616595060000|2021-03-24 14:11:00|287.1|287|287.1|287|287.1|287|287|286.9|6335
1616595070000|2021-03-24 14:11:10|287.2|287.1|287.1|287|287.2|287.1|287.1|286.9|14938
1616595080000|2021-03-24 14:11:20|287.2|287.1|287.2|287|287.2|287.1|287.1|287|3496
1616595100000|2021-03-24 14:11:40||287.1||287.1||287.1||287.1|0
1616595110000|2021-03-24 14:11:50|287.1|287|287.1|286.9|287.1|287|287.1|286.9|11
1616595120000|2021-03-24 14:12:00||287||287||287||287|0
1616595140000|2021-03-24 14:12:20|287|286.9|287|286.9|287|286.9|287|286.9|2348
1616595150000|2021-03-24 14:12:30|287.1|287|287.1|287|287.1|287|287.1|286.9|0
1616595180000|2021-03-24 14:13:00|287.2|287.1|287.2|287|287.2|287.1|287.2|287|0
1616595190000|2021-03-24 14:13:10|287.1||287.1||287.1||287.1||0
1616595210000|2021-03-24 14:13:30|287|286.9|287.1|286.9|287.1|286.9|287|286.9|3841
1616595230000|2021-03-24 14:13:50|287|286.8|287|286.8|287|286.8|286.9|286.8|3658
1616595240000|2021-03-24 14:14:00|286.9||286.9||286.9||286.9||0
1616595350000|2021-03-24 14:15:50|286.8|286.7|286.8|286.7|286.9|286.7|286.8|286.7|2000
1616595400000|2021-03-24 14:16:40||286.6||286.7||286.7||286.6|4348
1616595420000|2021-03-24 14:17:00|286.7|286.6|286.8|286.7|286.8|286.7|286.7|286.6|6803
1616595430000|2021-03-24 14:17:10|286.7|286.6|286.6|286.5|286.7|286.6|286.6|286.5|2493
1616595470000|2021-03-24 14:17:50|286.7||286.7||286.7||286.6||0
1616595480000|2021-03-24 14:18:00|286.6|286.6|286.6|286.5|286.7|286.6|286.6|286.5|8986
1616595490000|2021-03-24 14:18:10|286.7||286.7||286.7||286.7||0
1616595500000|2021-03-24 14:18:20||286.6||286.5||286.6||286.5|0
1616595510000|2021-03-24 14:18:30|286.6|286.6|286.7|286.6|286.7|286.6|286.6|286.5|0
1616595540000|2021-03-24 14:19:00|286.8|286.7|286.8|286.7|286.8|286.7|286.7|286.6|14094
1616595550000|2021-03-24 14:19:10|286.7|286.6|287|286.8|287|286.8|286.7|286.6|40461
1616595560000|2021-03-24 14:19:20|286.9||287||287||286.9||0
1616595570000|2021-03-24 14:19:30|286.9|286.9|287|286.8|287|286.9|286.9|286.8|9063
1616595590000|2021-03-24 14:19:50|286.9|286.9|287|286.8|287.1|286.9|286.9|286.8|44365
1616595600000|2021-03-24 14:20:00|286.9||286.9||286.9||286.9||0
1616595630000|2021-03-24 14:20:30|286.8|286.7|286.9|286.7|286.9|286.7|286.8|286.7|15261
1616595640000|2021-03-24 14:20:40||286.8||286.7||286.8||286.7|1995
1616595650000|2021-03-24 14:20:50||286.8||286.8||286.8||286.7|0
1616595660000|2021-03-24 14:21:00|287|286.9|287|286.9|287|286.9|287|286.9|7622
1616595680000|2021-03-24 14:21:20|286.9|286.8|286.9|286.8|287|286.8|286.9|286.8|5935
1616595700000|2021-03-24 14:21:40|286.8|286.7|286.8|286.7|286.9|286.8|286.8|286.7|15839
1616595710000|2021-03-24 14:21:50|286.9||286.9||286.9||286.9||0
1616595720000|2021-03-24 14:22:00|286.8|286.8|286.9|286.7|286.9|286.8|286.8|286.7|1750
1616595730000|2021-03-24 14:22:10||286.8||286.8||286.8||286.7|0
1616595740000|2021-03-24 14:22:20|287||286.9||287||286.9||31378
1616595750000|2021-03-24 14:22:30|287|286.9|287|286.9|287|286.9|286.9|286.9|8884
1616595760000|2021-03-24 14:22:40|286.9|286.8|286.9|286.8|287|286.9|286.9|286.8|8414
1616595770000|2021-03-24 14:22:50|286.8|286.7|286.9|286.7|286.9|286.7|286.8|286.7|12189
1616595800000|2021-03-24 14:23:20|286.8||286.8||286.8||286.8||0
1616595970000|2021-03-24 14:26:10|286.9|286.8|286.9|286.8|286.9|286.8|286.8|286.7|14232
1616595990000|2021-03-24 14:26:30|286.8|286.7|286.7|286.6|286.8|286.7|286.7|286.6|74298
1616596040000|2021-03-24 14:27:20|286.8|286.7|287|286.8|287|286.9|286.8|286.7|20241
1616596050000|2021-03-24 14:27:30|286.9||287||287||286.9||0
1616596070000|2021-03-24 14:27:50||286.9||286.9||286.9||286.9|200
1616596080000|2021-03-24 14:28:00|286.9|286.8|286.9|286.8|286.9|286.8|286.9|286.8|9087
1616596090000|2021-03-24 14:28:10|287||286.9||287||286.9||0
1616596110000|2021-03-24 14:28:30|286.8|286.7|286.9|286.7|286.9|286.7|286.8|286.7|7805
1616596120000|2021-03-24 14:28:40|286.8|286.6|286.7|286.6|286.8|286.6|286.7|286.6|9085
1616596130000|2021-03-24 14:28:50|286.8||286.8||286.8||286.8||1750
1616596160000|2021-03-24 14:29:20|286.9|286.7|286.8|286.7|286.9|286.8|286.8|286.7|27313
1616596220000|2021-03-24 14:30:20|286.7|286.6|286.8|286.6|286.8|286.6|286.7|286.6|22161
1616596230000|2021-03-24 14:30:30|286.7||286.7||286.7||286.7||0
1616596250000|2021-03-24 14:30:50|286.6|286.5|286.6|286.5|286.6|286.5|286.6|286.5|6121
1616596270000|2021-03-24 14:31:10|||||||||30000
1616596280000|2021-03-24 14:31:20|286.7|286.6|286.8|286.7|286.8|286.7|286.7|286.6|8333
1616596290000|2021-03-24 14:31:30|286.9|286.8|286.9|286.8|286.9|286.8|286.8|286.8|29559
1616596440000|2021-03-24 14:34:00|287|286.9|287|286.9|287|286.9|286.9|286.9|28089
1616596450000|2021-03-24 14:34:10|287.1||287||287.1||287||17297
1616596470000|2021-03-24 14:34:30|287.1|287|287|286.9|287.1|287|287|286.9|9961
1616596510000|2021-03-24 14:35:10|287.1|287|287.1|286.9|287.1|287|287|286.9|15369
1616596530000|2021-03-24 14:35:30|287||287||287||287||1322
1616596550000|2021-03-24 14:35:50|287.1||287.1||287.1||287.1||958
1616596560000|2021-03-24 14:36:00|287.2|287|287.1|287|287.2|287|287.1|287|8544
1616596570000|2021-03-24 14:36:10|287.2|287.1|287.4|287.3|287.4|287.3|287.2|287|62805
1616596580000|2021-03-24 14:36:20|287.5|287.4|287.6|287.5|287.6|287.5|287.5|287.4|18591
1616596590000|2021-03-24 14:36:30|287.5|287.4|287.5|287.4|287.7|287.5|287.5|287.4|41791
1616596610000|2021-03-24 14:36:50|287.6|287.5|287.6|287.4|287.6|287.5|287.5|287.4|4000
1616596620000|2021-03-24 14:37:00|287.5|287.3|287.4|287.3|287.5|287.3|287.4|287.3|24593
1616596650000|2021-03-24 14:37:30|287.3|287.2|287.3|287.2|287.4|287.3|287.3|287.2|57256
1616596660000|2021-03-24 14:37:40||287.1||287.2||287.2||287.1|6210
1616596670000|2021-03-24 14:37:50|287.2|287.1|287.3|287.2|287.3|287.2|287.2|287.1|8268
1616596710000|2021-03-24 14:38:30|287.2|287.1|287.1|287|287.3|287.1|287.1|287|27009
1616596720000|2021-03-24 14:38:40|287|286.9|287.1|286.9|287.1|287|287|286.9|30715
1616596730000|2021-03-24 14:38:50|287||287||287||287||90
1616596740000|2021-03-24 14:39:00|287.1|287|287.1|287|287.1|287|287.1|286.9|2733
1616596780000|2021-03-24 14:39:40|287.2|287.1|287.2|287.1|287.2|287.1|287.2|287.1|2946
1616596830000|2021-03-24 14:40:30|287.3|287.2|287.4|287.3|287.4|287.3|287.3|287.2|13855
1616596840000|2021-03-24 14:40:40|287.3|287.2|287.3|287.2|287.4|287.2|287.2|287.1|23493
1616596850000|2021-03-24 14:40:50|287.4|287.3|287.4|287.3|287.4|287.3|287.4|287.3|6422
1616596860000|2021-03-24 14:41:00|287.5|287.4|287.6|287.4|287.6|287.4|287.5|287.3|2790
1616596880000|2021-03-24 14:41:20||287.5||287.4||287.5||287.4|1750
1616596890000|2021-03-24 14:41:30|287.5||287.5||287.5||287.5||0
1616596900000|2021-03-24 14:41:40|287.4|287.3|287.3|287.1|287.4|287.3|287.3|287.1|37525
1616596910000|2021-03-24 14:41:50||287.2||287.1||287.2||287.1|1558
1616596930000|2021-03-24 14:42:10|287.2|287.2|287.2|287.1|287.3|287.2|287.2|287.1|2040
1616596950000|2021-03-24 14:42:30|287.3|287.2|287.3|287.2|287.3|287.2|287.3|287.2|2216
1616596960000|2021-03-24 14:42:40|287.4|287.3|287.4|287.3|287.4|287.3|287.4|287.2|4191
1616596980000|2021-03-24 14:43:00|287.3|287.2|287.3|287.2|287.3|287.2|287.3|287.2|3084
1616597020000|2021-03-24 14:43:40|287.4|287.3|287.4|287.3|287.4|287.3|287.4|287.3|4956
1616597030000|2021-03-24 14:43:50||287.2||287.3||287.3||287.2|940
1616597060000|2021-03-24 14:44:20|287.5|287.4|287.5|287.4|287.5|287.4|287.5|287.4|6604
1616597070000|2021-03-24 14:44:30||287.3||287.3||287.4||287.3|24
1616597080000|2021-03-24 14:44:40||287.4||287.4||287.4||287.4|0
1616597090000|2021-03-24 14:44:50||287.3||287.4||287.4||287.3|0
1616597110000|2021-03-24 14:45:10|287.6|287.5|287.6|287.5|287.6|287.5|287.6|287.5|1328
1616597140000|2021-03-24 14:45:40|287.7|287.6|287.7|287.6|287.7|287.6|287.7|287.6|1996
1616597150000|2021-03-24 14:45:50|287.6|287.5|287.6|287.5|287.7|287.5|287.6|287.5|4341
1616597160000|2021-03-24 14:46:00|287.7|287.6|287.7|287.6|287.7|287.6|287.7|287.6|1616
1616597170000|2021-03-24 14:46:10|287.8||287.7||287.8||287.7||0
1616597180000|2021-03-24 14:46:20|287.8|287.7|287.7|287.6|287.8|287.7|287.7|287.5|45172
1616597200000|2021-03-24 14:46:40||287.5||287.5||287.5||287.5|0
1616597210000|2021-03-24 14:46:50|287.6|287.6|287.6|287.5|287.7|287.6|287.6|287.5|3379
1616597220000|2021-03-24 14:47:00|287.5|287.4|287.4|287.3|287.5|287.4|287.4|287.3|3903
1616597250000|2021-03-24 14:47:30|287.3|287.2|287.3|287.2|287.4|287.2|287.3|287.2|2589
1616597260000|2021-03-24 14:47:40|287.4|287.3|287.5|287.4|287.5|287.4|287.4|287.3|15325
1616597310000|2021-03-24 14:48:30|287.4|287.3|287.4|287.3|287.4|287.3|287.4|287.3|23096
1616597320000|2021-03-24 14:48:40|287.3|287.2|287.4|287.3|287.4|287.3|287.3|287.2|35348
1616597330000|2021-03-24 14:48:50|287.3|287.2|287.3|287.2|287.3|287.2|287.3|287.2|14924
1616597340000|2021-03-24 14:49:00|287.2|287.1|287.2|287.1|287.2|287.1|287.2|287.1|3489
1616597380000|2021-03-24 14:49:40|287.3|287.2|287.3|287.1|287.3|287.2|287.2|287.1|18072
1616597390000|2021-03-24 14:49:50||287.2||287.2||287.2||287.1|0
1616597410000|2021-03-24 14:50:10|287.4|287.3|287.4|287.3|287.4|287.3|287.4|287.2|8112
1616597420000|2021-03-24 14:50:20|287.3|287.2|287.3|287.2|287.3|287.2|287.3|287.2|7992
1616597440000|2021-03-24 14:50:40|287.2|287.1|287.2|287.1|287.2|287.1|287.2|287.1|7703
1616597450000|2021-03-24 14:50:50|287.3|287.2|287.3|287.2|287.3|287.2|287.3|287.2|6255
1616597460000|2021-03-24 14:51:00|287.2|287.1|287.3|287.1|287.3|287.2|287.2|287.1|8559
1616597480000|2021-03-24 14:51:20|287.4|287.2|287.4|287.3|287.4|287.3|287.4|287.2|13757
1616597510000|2021-03-24 14:51:50|287.5||287.4||287.5||287.4||12601
1616597520000|2021-03-24 14:52:00|287.5|287.4|287.4|287.3|287.5|287.4|287.4|287.3|37768
1616597550000|2021-03-24 14:52:30|287.3|287.2|287.3|287.1|287.4|287.3|287.2|287.1|53887
1616597560000|2021-03-24 14:52:40|287.2|287.2|287.3|287.2|287.3|287.2|287.2|287.2|2752
1616597570000|2021-03-24 14:52:50|287.2|287.1|287.2|287.1|287.3|287.1|287.2|287.1|0
1616597600000|2021-03-24 14:53:20|287.1|287|287.1|287|287.1|287|287.1|287|29282
1616597610000|2021-03-24 14:53:30|287|286.9|287|286.9|287|286.9|286.9|286.8|55823
1616597620000|2021-03-24 14:53:40|286.9|286.8|287|286.8|287|286.9|286.9|286.8|3978
1616597630000|2021-03-24 14:53:50|286.9|286.9|287|286.8|287|286.9|286.9|286.8|7764
1616597640000|2021-03-24 14:54:00|286.9||286.9||286.9||286.9||0
1616597670000|2021-03-24 14:54:30|286.8|286.7|286.7|286.5|286.8|286.7|286.7|286.5|19535
1616597680000|2021-03-24 14:54:40|286.6|286.6|286.6|286.5|286.6|286.6|286.6|286.5|0
1616597690000|2021-03-24 14:54:50|||||||||1212
1616597700000|2021-03-24 14:55:00||286.4||286.4||286.5||286.4|8089
1616597710000|2021-03-24 14:55:10||286.5||286.5||286.5||286.5|0
1616597720000|2021-03-24 14:55:20|286.5|286.4|286.5|286.4|286.5|286.4|286.5|286.4|69
1616597730000|2021-03-24 14:55:30|286.4|286.3|286.5|286.3|286.5|286.4|286.4|286.3|1246
1616597740000|2021-03-24 14:55:40||286.4||286.4||286.4||286.4|0
1616597750000|2021-03-24 14:55:50|286.4|286.3|286.4|286.3|286.5|286.3|286.4|286.3|1750
1616597760000|2021-03-24 14:56:00|286.5|286.4|286.5|286.3|286.5|286.4|286.4|286.3|11760
1616597770000|2021-03-24 14:56:10|286.4|286.4|286.5|286.3|286.5|286.4|286.4|286.3|4152
1616597780000|2021-03-24 14:56:20|286.4||286.4||286.4||286.4||4019
1616597800000|2021-03-24 14:56:40|286.3|286.2|286.4|286.2|286.4|286.3|286.3|286.2|8841
1616597810000|2021-03-24 14:56:50|286.3|286.1|286.2|286.1|286.3|286.2|286.2|286.1|20300
1616597820000|2021-03-24 14:57:00|286.3||286.2||286.3||286.2||2205
1616597830000|2021-03-24 14:57:10|||||||||771
1616597840000|2021-03-24 14:57:20|286.3|286.2|286.3|286.1|286.3|286.2|286.3|286.1|15877
1616597850000|2021-03-24 14:57:30||286.2||286.2||286.2||286.1|0
1616597860000|2021-03-24 14:57:40|286.4|286.3|286.5|286.4|286.6|286.4|286.4|286.3|14107
1616597870000|2021-03-24 14:57:50|||||||||500
1616597890000|2021-03-24 14:58:10|286.6||286.5||286.6||286.5||8845
1616597900000|2021-03-24 14:58:20|286.4|286.3|286.4|286.3|286.5|286.4|286.4|286.3|9281
1616597910000|2021-03-24 14:58:30|286.3|286.2|286.3|286.1|286.3|286.2|286.3|286.1|8012
1616597930000|2021-03-24 14:58:50|286.2|286.2|286.3|286.2|286.3|286.2|286.2|286.2|1567
1616597950000|2021-03-24 14:59:10|286.4|286.3|286.4|286.3|286.4|286.3|286.4|286.2|4571
1616597960000|2021-03-24 14:59:20|286.5|286.4|286.5|286.4|286.6|286.4|286.5|286.4|5027
1616597980000|2021-03-24 14:59:40|286.6|286.5|286.6|286.5|286.7|286.5|286.6|286.5|9238
1616598000000|2021-03-24 15:00:00|286.7||286.7||286.7||286.7||1271
1616598010000|2021-03-24 15:00:10||286.6||286.6||286.6||286.6|0
1616598020000|2021-03-24 15:00:20|||||||||1150
1616598030000|2021-03-24 15:00:30|286.8|286.7|286.7|286.6|286.8|286.7|286.7|286.6|8993
1616598040000|2021-03-24 15:00:40|286.8||286.8||286.8||286.8||1814
1616598060000|2021-03-24 15:01:00|286.7||286.7||286.7||286.7||0
1616598080000|2021-03-24 15:01:20|286.8|286.7|286.8|286.7|286.8|286.7|286.8|286.7|1291
1616598120000|2021-03-24 15:02:00|286.9||286.8||286.9||286.8||5791
1616598140000|2021-03-24 15:02:20|286.7|286.6|286.7|286.6|286.7|286.6|286.6|286.5|8767
1616598150000|2021-03-24 15:02:30|286.6|286.5|286.6|286.5|286.7|286.5|286.6|286.5|1750
1616598180000|2021-03-24 15:03:00|286.7|286.6|286.6|286.5|286.7|286.6|286.6|286.5|2843
1616598190000|2021-03-24 15:03:10|286.7|286.6|286.7|286.6|286.7|286.6|286.7|286.6|0
1616598210000|2021-03-24 15:03:30|286.6|286.5|286.6|286.5|286.6|286.5|286.6|286.5|0
1616598220000|2021-03-24 15:03:40|286.7|286.6|286.7|286.6|286.7|286.6|286.6|286.6|1750
1616598250000|2021-03-24 15:04:10|286.6|286.5|286.6|286.5|286.6|286.5|286.6|286.5|11898
1616598290000|2021-03-24 15:04:50|||||||||2000
1616598310000|2021-03-24 15:05:10|286.7|286.6|286.6|286.5|286.7|286.6|286.6|286.5|5096
1616598320000|2021-03-24 15:05:20|286.7|286.6|286.8|286.7|286.8|286.7|286.7|286.6|5833
1616598330000|2021-03-24 15:05:30|286.7|286.6|286.7|286.6|286.7|286.6|286.7|286.6|4174
1616598350000|2021-03-24 15:05:50|286.8|286.7|286.8|286.7|286.8|286.7|286.8|286.7|3029
1616598360000|2021-03-24 15:06:00|286.9|286.8|287|286.9|287|286.9|286.9|286.8|3284
1616598370000|2021-03-24 15:06:10||286.8||286.9||286.9||286.8|0
1616598380000|2021-03-24 15:06:20||286.8||286.9||286.9||286.8|0
1616598410000|2021-03-24 15:06:50|286.9|286.8|286.9|286.8|286.9|286.8|286.9|286.7|20217
1616598420000|2021-03-24 15:07:00|287||286.9||287||286.9||2907
1616598430000|2021-03-24 15:07:10|287|286.9|287|286.8|287|286.9|286.9|286.8|3928
1616598440000|2021-03-24 15:07:20||286.9||286.9||286.9||286.9|0
1616598470000|2021-03-24 15:07:50|287.1|287|287.2|287.1|287.3|287.1|287.1|287|12392
1616598480000|2021-03-24 15:08:00|287.1|287|287.2|287|287.2|287|287.1|287|4913
1616598490000|2021-03-24 15:08:10||287.1||287.1||287.1||287.1|0
1616598500000|2021-03-24 15:08:20|287.1|287|287.2|287|287.2|287.1|287.1|287|0
1616598510000|2021-03-24 15:08:30|287.1||287.1||287.1||287.1||0
1616598520000|2021-03-24 15:08:40|||||||||8174
1616598530000|2021-03-24 15:08:50|287.2||287.1||287.2||287.1||5268
1616598570000|2021-03-24 15:09:30|287|286.9|287|286.9|287|286.9|287|286.9|3036
1616598600000|2021-03-24 15:10:00|287.1|287|287.4|287.3|287.4|287.3|287.1|287|38722
1616598610000|2021-03-24 15:10:10|287.5|287.4|287.4|287.3|287.5|287.4|287.4|287.3|20775
1616598640000|2021-03-24 15:10:40||287.2||287.3||287.3||287.2|94139
1616598650000|2021-03-24 15:10:50||287.2||287.3||287.3||287.2|2350
1616598660000|2021-03-24 15:11:00||287.2||287.3||287.3||287.2|18053
1616598690000|2021-03-24 15:11:30|287.5|287.4|287.5|287.4|287.5|287.4|287.5|287.4|24085
1616598730000|2021-03-24 15:12:10|287.6|287.5|287.5|287.4|287.6|287.5|287.5|287.4|11557
1616598750000|2021-03-24 15:12:30|287.4|287.3|287.4|287.3|287.4|287.3|287.4|287.3|6176
1616598770000|2021-03-24 15:12:50|287.5||287.4||287.5||287.4||3801
1616598790000|2021-03-24 15:13:10|287.5||287.4||287.5||287.4||1541
1616598830000|2021-03-24 15:13:50||287.2||287.3||287.3||287.2|10091
1616598850000|2021-03-24 15:14:10||287.2||287.3||287.3||287.2|21455
1616598890000|2021-03-24 15:14:50|||||||||3075
1616598900000|2021-03-24 15:15:00|287.5|287.4|287.5|287.3|287.5|287.4|287.5|287.3|6569
1616598960000|2021-03-24 15:16:00|287.4||287.4||287.4||287.4||0
1616598990000|2021-03-24 15:16:30|287.5|287.4|287.5|287.4|287.5|287.4|287.5|287.4|6615
1616599050000|2021-03-24 15:17:30|287.4|287.3|287.4|287.3|287.5|287.3|287.4|287.3|16796
1616599100000|2021-03-24 15:18:20|||||||||200
1616599110000|2021-03-24 15:18:30|||||||||4121
1616599160000|2021-03-24 15:19:20|287.3|287.2|287.1|287|287.3|287.3|287.1|287|12141
1616599170000|2021-03-24 15:19:30|287|286.9|287|286.9|287.1|287|287|286.9|14775
1616599180000|2021-03-24 15:19:40|287.1|287|287.2|287.1|287.2|287.1|287.1|287|8960
1616599200000|2021-03-24 15:20:00|287.1|287|287.1|287|287.1|287|287.1|287|730
1616599210000|2021-03-24 15:20:10|287.2||287.2||287.2||287.1||0
1616599220000|2021-03-24 15:20:20|287.1||287.1||287.1||287.1||0
1616599230000|2021-03-24 15:20:30|287|286.9|286.9|286.8|287.1|287|286.9|286.8|27928
1616599250000|2021-03-24 15:20:50|287|286.9|287|286.8|287|286.9|287|286.8|6450
1616599270000|2021-03-24 15:21:10|286.9||286.9||286.9||286.9||0
1616599320000|2021-03-24 15:22:00|287|286.9|287.2|287|287.2|287|286.9|286.9|11076
1616599340000|2021-03-24 15:22:20|287.1|287.1|287.2|287.1|287.2|287.1|287.1|287|1897
1616599380000|2021-03-24 15:23:00|287.3|287.2|287.3|287.1|287.3|287.2|287.3|287.1|6027
1616599390000|2021-03-24 15:23:10|287.4|287.2|287.3|287.2|287.4|287.2|287.3|287.2|0
1616599520000|2021-03-24 15:25:20|287.4|287.3|287.2|287.1|287.4|287.3|287.2|287.1|22607
1616599530000|2021-03-24 15:25:30|287.3|287|287.2|287|287.3|287|287.1|287|3071
1616599550000|2021-03-24 15:25:50|287.1||287.1||287.1||287.1||0
1616599570000|2021-03-24 15:26:10|287|286.9|287.1|286.9|287.1|286.9|287|286.8|22877
1616599580000|2021-03-24 15:26:20||287||287||287||287|0
1616599590000|2021-03-24 15:26:30||286.9||286.9||286.9||286.9|0
1616599600000|2021-03-24 15:26:40||287||287||287||287|0
1616599730000|2021-03-24 15:28:50|287|286.9|287.1|287|287.1|287|287|286.9|13600
1616599770000|2021-03-24 15:29:30|287.2|287.1|287.1|287|287.2|287.1|287.1|287|12259
1616599790000|2021-03-24 15:29:50|||||||||1848
1616599810000|2021-03-24 15:30:10|287.2||287.2||287.2||287.2||5673
1616599820000|2021-03-24 15:30:20|287.1||287.1||287.1||287.1||0
1616599890000|2021-03-24 15:31:30|||||||||1552
1616599960000|2021-03-24 15:32:40|||||||||3689
1616599970000|2021-03-24 15:32:50|287.2|287.1|287.2|287.1|287.2|287.1|287.2|287|23677
1616599980000|2021-03-24 15:33:00|287.3|287.2|287.4|287.3|287.4|287.3|287.3|287.2|39899
1616599990000|2021-03-24 15:33:10|287.5|287.4|287.4|287.2|287.5|287.4|287.3|287.2|13320
1616600000000|2021-03-24 15:33:20|287.3||287.3||287.3||287.3||0
1616600010000|2021-03-24 15:33:30|287.4|287.1|287.3|287.2|287.4|287.3|287.3|287.1|50654
1616600060000|2021-03-24 15:34:20|287.4|287.3|287.4|287.3|287.4|287.3|287.3|287.2|19996
1616600070000|2021-03-24 15:34:30|287.5|287.4|287.6|287.4|287.6|287.5|287.4|287.3|33321
1616600080000|2021-03-24 15:34:40||287.5||287.4||287.5||287.4|0
1616600090000|2021-03-24 15:34:50|287.7|287.5|287.7|287.5|287.7|287.6|287.6|287.5|44146
1616600100000|2021-03-24 15:35:00|287.6|287.6|287.6|287.5|287.7|287.6|287.6|287.5|5540
1616600120000|2021-03-24 15:35:20|287.7|287.6|287.7|287.5|287.7|287.6|287.7|287.5|6163
1616600150000|2021-03-24 15:35:50||287.6||287.6||287.6||287.6|0
1616600170000|2021-03-24 15:36:10|||||||||1900
1616600200000|2021-03-24 15:36:40|287.8|287.7|287.9|287.7|287.9|287.8|287.8|287.7|12977
1616600210000|2021-03-24 15:36:50|287.8|287.8|287.9|287.7|287.9|287.8|287.7|287.6|56741
1616600220000|2021-03-24 15:37:00|288|287.8|287.9|287.8|288|287.9|287.9|287.7|34395
1616600230000|2021-03-24 15:37:10|288|287.9|287.9|287.8|288|287.9|287.9|287.8|3357
1616600260000|2021-03-24 15:37:40|288||287.9||288||287.9||3154
1616600280000|2021-03-24 15:38:00|288|287.9|288|287.8|288|287.9|287.9|287.8|7607
1616600290000|2021-03-24 15:38:10|287.9|287.9|288|287.9|288|287.9|287.9|287.8|11091
1616600300000|2021-03-24 15:38:20|||||||||8458
1616600320000|2021-03-24 15:38:40|288.1|288|288.2|288|288.2|288.1|288.1|287.9|55494
1616600330000|2021-03-24 15:38:50|288.1|287.9|288|287.9|288.1|287.9|288|287.9|9986
1616600340000|2021-03-24 15:39:00|287.9|287.8|288|287.9|288|287.9|287.9|287.8|0
1616600350000|2021-03-24 15:39:10||287.8||287.9||287.9||287.8|0
1616600370000|2021-03-24 15:39:30|287.9|287.8|287.9|287.8|287.9|287.8|287.9|287.8|4526
1616600380000|2021-03-24 15:39:40|||||||||2500
1616600520000|2021-03-24 15:42:00|287.8|287.7|287.8|287.6|287.8|287.7|287.7|287.6|25748
1616600530000|2021-03-24 15:42:10|287.7|287.4|287.7|287.5|287.7|287.6|287.4|287.2|108123
1616600540000|2021-03-24 15:42:20||287.6||287.5||287.6||287.5|0
1616600550000|2021-03-24 15:42:30|287.6||287.6||287.7||287.6||8893
1616600590000|2021-03-24 15:43:10|287.5|287.4|287.6|287.5|287.6|287.5|287.5|287.4|11429
1616600620000|2021-03-24 15:43:40|287.5|287.4|287.6|287.5|287.6|287.5|287.5|287.4|17102
1616600680000|2021-03-24 15:44:40|287.7|287.6|287.8|287.7|287.8|287.7|287.7|287.6|21823
1616600690000|2021-03-24 15:44:50||287.6||287.7||287.7||287.6|0
1616600740000|2021-03-24 15:45:40|287.7|287.6|287.8|287.7|287.8|287.7|287.7|287.6|15502
1616600750000|2021-03-24 15:45:50|287.9|287.8|287.9|287.8|287.9|287.8|287.9|287.8|2637
1616600760000|2021-03-24 15:46:00|288|287.9|288|287.9|288|287.9|288|287.9|3738
1616600770000|2021-03-24 15:46:10|287.9|287.8|288|287.8|288|287.8|287.9|287.8|7079
1616600790000|2021-03-24 15:46:30||287.9||287.9||287.9||287.9|0
1616600850000|2021-03-24 15:47:30|287.9|287.8|288|287.8|288|287.9|287.9|287.8|24046
1616600860000|2021-03-24 15:47:40|287.9||287.9||287.9||287.9||0
1616600870000|2021-03-24 15:47:50|||||||||4715
1616600880000|2021-03-24 15:48:00||287.7||287.8||287.8||287.7|8031
1616600940000|2021-03-24 15:49:00|288|287.9|288|287.9|288.2|288.1|288|287.8|92933
1616600950000|2021-03-24 15:49:10|288.1|288|288|287.9|288.1|288|288|287.9|14855
1616600960000|2021-03-24 15:49:20|288.1|288|288.1|287.9|288.1|288|288|287.9|3314
1616600970000|2021-03-24 15:49:30|288|288|288|287.9|288.1|288|288|287.9|17075
1616600980000|2021-03-24 15:49:40|287.9|287.8|288|287.8|288|287.8|287.9|287.8|28053
1616601000000|2021-03-24 15:50:00||287.9||287.9||287.9||287.9|0
1616601090000|2021-03-24 15:51:30|||||||||15000
1616601110000|2021-03-24 15:51:50|288.1|288|288.1|287.9|288.1|288|288|287.9|55045
1616601120000|2021-03-24 15:52:00|288||288||288||288||0
1616601130000|2021-03-24 15:52:10|288.1|288|288.1|288|288.1|288|288.1|288|7298
1616601140000|2021-03-24 15:52:20|||||||||2386
1616601180000|2021-03-24 15:53:00|288|287.9|288|287.9|288|287.9|288|287.9|21594
1616601190000|2021-03-24 15:53:10|288.1|288|288.1|288|288.2|288.1|288.1|288|26324
1616601200000|2021-03-24 15:53:20|288|287.9|288.1|287.9|288.1|288|288|287.9|13014
1616601210000|2021-03-24 15:53:30||288||288||288||288|0
1616601220000|2021-03-24 15:53:40|288.2|288.1|288.3|288.1|288.3|288.2|288.2|288.1|5452
1616601230000|2021-03-24 15:53:50|288.2||288.2||288.3||288.2||0
1616601260000|2021-03-24 15:54:20|||||||||2868
1616601280000|2021-03-24 15:54:40|288.1|288|288|287.9|288.1|288|288|287.8|37557
1616601290000|2021-03-24 15:54:50|287.9|287.8|287.9|287.8|287.9|287.9|287.9|287.8|14403
1616601300000|2021-03-24 15:55:00|||||||||600
1616601310000|2021-03-24 15:55:10|288.1|287.9|288.1|287.9|288.1|288|288|287.9|42662
1616601320000|2021-03-24 15:55:20||288||288||288||288|0
1616601350000|2021-03-24 15:55:50|288.2|288.1|288.3|288.1|288.3|288.1|288.2|288.1|12209
1616601360000|2021-03-24 15:56:00||288.2||288.2||288.2||288.2|0
1616601370000|2021-03-24 15:56:10|288.4|288.3|288.4|288.3|288.5|288.3|288.4|288.2|17056
1616601380000|2021-03-24 15:56:20|288.3|288.2|288.3|288.2|288.4|288.2|288.3|288.2|16872
1616601390000|2021-03-24 15:56:30|288.2|288.1|288.3|288.2|288.3|288.2|288.2|288.1|4432
1616601410000|2021-03-24 15:56:50|288.2|288.1|288.3|288.1|288.3|288.1|288.2|288.1|7489
1616601420000|2021-03-24 15:57:00|||||||||80
1616601440000|2021-03-24 15:57:20|288.2|288.2|288.2|288.1|288.2|288.2|288.2|288.1|6937
1616601460000|2021-03-24 15:57:40|288.3|288.2|288.2|288.1|288.3|288.2|288.2|288.1|17727
1616601490000|2021-03-24 15:58:10|288.3|288.2|288.3|288.2|288.3|288.2|288.2|288.1|5712
1616601510000|2021-03-24 15:58:30|288.4|288.3|288.5|288.4|288.5|288.4|288.4|288.3|5723
1616601540000|2021-03-24 15:59:00|288.6||288.5||288.6||288.5||3438
1616601550000|2021-03-24 15:59:10|288.6|288.5|288.6|288.5|288.7|288.5|288.5|288.5|7339
1616601560000|2021-03-24 15:59:20|288.7|288.6|288.6|288.5|288.7|288.6|288.6|288.5|4087
1616601570000|2021-03-24 15:59:30|288.7|288.6|288.6|288.5|288.7|288.6|288.6|288.5|4110
1616601590000|2021-03-24 15:59:50|288.5|288.4|288.8|288.6|288.8|288.7|288.5|288.4|90797
1616601600000|2021-03-24 16:00:00|288.9|288.7|288.8|288.6|288.9|288.7|288.7|288.6|23535
1616601610000|2021-03-24 16:00:10|288.9|288.7|288.9|288.7|288.9|288.8|288.8|288.6|27367
1616601620000|2021-03-24 16:00:20|289|288.8|289|288.9|289.1|288.9|288.9|288.8|152978
1616601630000|2021-03-24 16:00:30|288.9|288.8|288.6|288.5|289|288.9|288.6|288.5|83269
1616601640000|2021-03-24 16:00:40|288.5|288.4|288.7|288.6|288.7|288.6|288.5|288.3|27956
1616601650000|2021-03-24 16:00:50|288.8|288.7|288.7|288.6|288.8|288.7|288.7|288.6|13771
1616601670000|2021-03-24 16:01:10|288.8|288.7|289|288.8|289|288.9|288.8|288.6|33067
1616601680000|2021-03-24 16:01:20|289.1|288.9|289.3|289.2|289.4|289.2|289|288.9|90003
1616601690000|2021-03-24 16:01:30|289.2|289.1|289.1|288.9|289.3|289.2|289.1|288.9|44305
1616601700000|2021-03-24 16:01:40|289|289|289.2|289.1|289.3|289.1|289|288.9|24556
1616601710000|2021-03-24 16:01:50|289.3|289.2|289.3|289.2|289.3|289.2|289.3|289.1|2750
1616601720000|2021-03-24 16:02:00|289.4|289.3|289.4|289.3|289.4|289.3|289.4|289.2|4672
1616601730000|2021-03-24 16:02:10|289.5|289.4|289.3|289.2|289.5|289.4|289.3|289.2|32146
1616601740000|2021-03-24 16:02:20|289.4|289.3|289.4|289.2|289.4|289.3|289.3|289.2|16588
1616601750000|2021-03-24 16:02:30|289.3|289.3|289.4|289.2|289.4|289.3|289.3|289.2|4881
1616601760000|2021-03-24 16:02:40|||||||||1000
1616601770000|2021-03-24 16:02:50|289.3|289.3|289.4|289.2|289.4|289.3|289.3|289.2|11082
1616601790000|2021-03-24 16:03:10|289.3|289.3|289.5|289.3|289.5|289.4|289.3|289.1|59128
1616601800000|2021-03-24 16:03:20|289.6|289.4|289.7|289.5|289.7|289.6|289.5|289.4|9497
1616601810000|2021-03-24 16:03:30|289.6|289.6|289.7|289.5|289.7|289.6|289.6|289.5|9071
1616601820000|2021-03-24 16:03:40|289.8|289.6|289.8|289.6|289.8|289.6|289.8|289.5|12403
1616601830000|2021-03-24 16:03:50|289.9|289.7|289.9|289.8|289.9|289.8|289.7|289.6|77456
1616601840000|2021-03-24 16:04:00|289.8|289.7|289.8|289.6|289.9|289.7|289.7|289.6|21939
1616601850000|2021-03-24 16:04:10||289.7||289.7||289.7||289.6|9304
1616601860000|2021-03-24 16:04:20|289.9|289.8|289.9|289.8|290|289.9|289.9|289.8|68311
1616601870000|2021-03-24 16:04:30|290|289.9|290.3|290.2|290.4|290.3|289.9|289.8|280105
1616601880000|2021-03-24 16:04:40|290.2|290.1|290.1|290|290.3|290.2|290.1|290|35601
1616601890000|2021-03-24 16:04:50|290.2|290.1|290.2|290|290.2|290.1|290.1|290|4965
1616601900000|2021-03-24 16:05:00|290.1|290.1|290.2|290|290.2|290.1|290.1|290|4821
1616601910000|2021-03-24 16:05:10|290.1||290.2||290.2||290.1||2788
1616601920000|2021-03-24 16:05:20|290.1|290.1|290.4|290.3|290.4|290.3|290.1|290|102429
1616601930000|2021-03-24 16:05:30|290.3|290.2|289.9|289.8|290.4|290.3|289.8|289.7|107483
1616601940000|2021-03-24 16:05:40|290|289.7|290|289.8|290|289.9|289.9|289.7|10836
1616601950000|2021-03-24 16:05:50|290.1|289.9|290.3|290.1|290.3|290.2|290|289.9|16841
1616601960000|2021-03-24 16:06:00||290.2||290.2||290.2||290.2|0
1616601970000|2021-03-24 16:06:10|290.2|290.1|290.2|290.1|290.3|290.2|290.2|290.1|39106
1616601980000|2021-03-24 16:06:20|290.1|290|290.1|290|290.2|290.1|290.1|290|15098
1616601990000|2021-03-24 16:06:30|290.2|290.1|290.2|290.1|290.2|290.1|290.1|290|30277
1616602000000|2021-03-24 16:06:40|||||||||4174
1616602010000|2021-03-24 16:06:50|||||||||1849
1616602020000|2021-03-24 16:07:00|290.3|290.2|290.2|290.1|290.3|290.2|290.2|290.1|14145
1616602030000|2021-03-24 16:07:10|||||||||1459
1616602040000|2021-03-24 16:07:20|||||||||7643
1616602050000|2021-03-24 16:07:30|290.3|290.2|290.2|290.1|290.3|290.2|290.2|290.1|14063
1616602060000|2021-03-24 16:07:40|290.3||290.3||290.3||290.2||10762
1616602070000|2021-03-24 16:07:50|290.2||290.2||290.2||290.2||2147
1616602080000|2021-03-24 16:08:00|290.1|290|290|289.8|290.2|290|290|289.8|59036
1616602090000|2021-03-24 16:08:10|290.1|289.9|290.1|290|290.1|290|290.1|289.9|15721
1616602100000|2021-03-24 16:08:20|290.2|290.1|290.2|290|290.2|290.1|290.2|290|6248
1616602110000|2021-03-24 16:08:30|290.1||290.1||290.2||290.1||7551
1616602120000|2021-03-24 16:08:40|290.2||290.2||290.2||290.1||3511
1616602130000|2021-03-24 16:08:50|290.1||290.2||290.2||290.1||2957
1616602140000|2021-03-24 16:09:00|290.1|290.1|290|289.9|290.1|290.1|290|289.8|115031
1616602150000|2021-03-24 16:09:10|290.1||290||290.1||290||18059
1616602160000|2021-03-24 16:09:20|290.1||290||290.1||290||27242
1616602170000|2021-03-24 16:09:30|289.9|289.8|289.9|289.8|290|289.9|289.9|289.8|36795
1616602180000|2021-03-24 16:09:40|289.8|289.7|289.8|289.7|289.8|289.7|289.7|289.6|13878
1616602190000|2021-03-24 16:09:50|289.9|289.8|289.9|289.8|289.9|289.8|289.9|289.8|9824
1616602200000|2021-03-24 16:10:00|289.8|289.7|289.9|289.7|289.9|289.8|289.8|289.7|10311
1616602210000|2021-03-24 16:10:10|289.8||289.8||289.8||289.8||0
1616602220000|2021-03-24 16:10:20|||||||||3098
1616602230000|2021-03-24 16:10:30|289.9||289.8||289.9||289.8||3749
1616602240000|2021-03-24 16:10:40|||||||||2314
1616602250000|2021-03-24 16:10:50|289.9|289.8|289.9|289.7|289.9|289.8|289.8|289.7|13209
1616602260000|2021-03-24 16:11:00||289.8||289.8||289.8||289.8|1000
1616602270000|2021-03-24 16:11:10|290|289.9|289.7|289.6|290|289.9|289.7|289.5|54122
1616602280000|2021-03-24 16:11:20|289.6|289.5|289.6|289.5|289.6|289.5|289.6|289.5|7898
1616602320000|2021-03-24 16:12:00|289.7|289.4|289.5|289.4|289.7|289.4|289.5|289.3|78759
1616602330000|2021-03-24 16:12:10|289.6|289.3|289.3|289.2|289.6|289.3|289.3|289.2|43755
1616602340000|2021-03-24 16:12:20|289.4|289.3|289.3|289.2|289.4|289.3|289.3|289.2|25841
1616602360000|2021-03-24 16:12:40|289.4|289.3|289.4|289.3|289.4|289.3|289.4|289.3|5698
1616602400000|2021-03-24 16:13:20|289.3|289.2|289.1|289|289.3|289.2|289.1|288.9|16663
1616602410000|2021-03-24 16:13:30|289.2|289.1|289.2|289|289.2|289.1|289.1|289|13045
1616602420000|2021-03-24 16:13:40|289.1|289.1|289.2|289.1|289.2|289.1|289.1|289|4703
1616602430000|2021-03-24 16:13:50|289.3|289|289.3|289.2|289.4|289.2|289.3|289|3941
1616602450000|2021-03-24 16:14:10|289.4|289.3|289.4|289.2|289.4|289.3|289.3|289.2|50026
1616602460000|2021-03-24 16:14:20|289.3|289.3|289.4|289.3|289.4|289.3|289.3|289.2|8139
1616602470000|2021-03-24 16:14:30|289.3|289.2|289.3|289.2|289.3|289.2|289.3|289.2|10889
1616602490000|2021-03-24 16:14:50||289.1||289.2||289.2||289.1|6079
1616602500000|2021-03-24 16:15:00|289.4|289.2|289.3|289.1|289.4|289.2|289.3|289.1|100
1616602510000|2021-03-24 16:15:10|289.4|289.2|289.3|289.1|289.4|289.2|289.3|289.1|0
1616602530000|2021-03-24 16:15:30|289.4|289.2|289.5|289.3|289.5|289.3|289.3|289.1|1755
1616602540000|2021-03-24 16:15:40|289.4|289.2|289.4|289.2|289.4|289.2|289.4|289.2|0
1616602550000|2021-03-24 16:15:50|289.5|289.3|289.5|289.3|289.5|289.3|289.4|289.2|1727
1616602560000|2021-03-24 16:16:00|289.6|289.4|289.6|289.4|289.7|289.5|289.6|289.4|2001
1616602570000|2021-03-24 16:16:10|289.7|289.5|289.7|289.5|289.7|289.5|289.7|289.5|0
1616602580000|2021-03-24 16:16:20|289.6|289.4|289.7|289.5|289.7|289.5|289.6|289.4|0
1616602590000|2021-03-24 16:16:30|289.6|289.4|289.6|289.4|289.7|289.5|289.6|289.4|229
1616602600000|2021-03-24 16:16:40|289.7|289.5|289.8|289.6|289.9|289.7|289.7|289.5|3253
1616602610000|2021-03-24 16:16:50|289.7|289.5|289.8|289.6|289.8|289.6|289.7|289.5|0
1616602630000|2021-03-24 16:17:10|289.7|289.5|289.6|289.4|289.8|289.5|289.6|289.4|284
1616602640000|2021-03-24 16:17:20|289.7|289.5|289.6|289.4|289.7|289.5|289.6|289.4|0
1616602650000|2021-03-24 16:17:30|289.7|289.5|289.6|289.4|289.7|289.5|289.6|289.4|0
1616602660000|2021-03-24 16:17:40|289.7|289.5|289.7|289.5|289.7|289.5|289.7|289.5|0
1616602670000|2021-03-24 16:17:50|289.6|289.4|289.7|289.5|289.7|289.5|289.6|289.4|0
1616602680000|2021-03-24 16:18:00|289.6|289.4|289.7|289.5|289.7|289.5|289.6|289.4|0
1616602690000|2021-03-24 16:18:10|289.6|289.4|289.6|289.4|289.7|289.5|289.6|289.4|0
1616602700000|2021-03-24 16:18:20|289.7|289.5|289.7|289.5|289.7|289.5|289.6|289.4|0
1616602710000|2021-03-24 16:18:30||289.4||289.5||289.5||289.4|0
1616602720000|2021-03-24 16:18:40|289.8|289.6|289.7|289.5|289.8|289.6|289.7|289.5|1277
1616602740000|2021-03-24 16:19:00|289.8|289.6|289.7|289.5|289.8|289.6|289.7|289.5|564
1616602750000|2021-03-24 16:19:10|289.8|289.6|289.7|289.5|289.8|289.6|289.7|289.5|0
1616602760000|2021-03-24 16:19:20|289.8|289.6|289.7|289.5|289.8|289.6|289.7|289.5|0
1616602770000|2021-03-24 16:19:30|289.8|289.6|289.8|289.6|289.8|289.6|289.7|289.5|0
1616602780000|2021-03-24 16:19:40|289.7|289.5|289.8|289.6|289.8|289.6|289.7|289.5|0
1616602790000|2021-03-24 16:19:50|289.7|289.5|289.7|289.5|289.8|289.5|289.7|289.4|2967
1616602800000|2021-03-24 16:20:00|289.6|289.4|289.7|289.5|289.7|289.5|289.6|289.4|0
1616602810000|2021-03-24 16:20:10|289.8|289.6|289.8|289.6|289.8|289.6|289.7|289.5|0
1616602830000|2021-03-24 16:20:30|289.7|289.5|289.7|289.5|289.8|289.6|289.7|289.5|1479
1616602850000|2021-03-24 16:20:50|289.8|289.6|289.7|289.5|289.8|289.6|289.7|289.5|513
1616602860000|2021-03-24 16:21:00|289.8|289.6|289.8|289.6|289.8|289.6|289.7|289.5|0
1616602870000|2021-03-24 16:21:10|289.7|289.5|289.7|289.5|289.8|289.6|289.7|289.5|0
1616602890000|2021-03-24 16:21:30|289.8|289.6|289.8|289.6|289.8|289.6|289.8|289.6|0
1616602900000|2021-03-24 16:21:40|289.7|289.5|289.7|289.5|289.8|289.6|289.7|289.5|296
1616602910000|2021-03-24 16:21:50|289.8|289.6|289.6|289.4|289.8|289.6|289.6|289.4|3279
1616602920000|2021-03-24 16:22:00|289.7|289.5|289.7|289.5|289.7|289.5|289.7|289.5|0
1616602930000|2021-03-24 16:22:10|289.8|289.4|289.7|289.5|289.8|289.5|289.6|289.4|0
1616602940000|2021-03-24 16:22:20|289.6|289.4|289.6|289.4|289.7|289.5|289.5|289.3|2838
1616602950000|2021-03-24 16:22:30|289.5|289.3|289.6|289.4|289.6|289.4|289.5|289.3|0
1616602960000|2021-03-24 16:22:40|289.5|289.3|289.7|289.5|289.7|289.5|289.5|289.3|1173
1616602970000|2021-03-24 16:22:50|289.6|289.4|289.6|289.3|289.6|289.4|289.4|289.2|162
1616602980000|2021-03-24 16:23:00|289.5|289.2|289.6|289.3|289.6|289.3|289.4|289.2|780
1616602990000|2021-03-24 16:23:10|289.5|289.2|289.5|289.3|289.6|289.4|289.5|289.2|0
1616603000000|2021-03-24 16:23:20|289.6|289.4|289.5|289.3|289.6|289.4|289.4|289.2|0
1616603010000|2021-03-24 16:23:30|289.4|289.2|289.5|289.3|289.5|289.3|289.4|289.2|1102
1616603020000|2021-03-24 16:23:40|289.4|289.2|289.4|289.2|289.4|289.2|289.3|289|1952
1616603030000|2021-03-24 16:23:50|289.3|289.1|289.3|289.1|289.4|289.2|289.3|289.1|0
1616603040000|2021-03-24 16:24:00|289.4|289.2|289.3|289.1|289.4|289.2|289.3|289.1|0
1616603050000|2021-03-24 16:24:10|289.4|289.2|289.3|289.1|289.4|289.2|289.3|289.1|0
1616603060000|2021-03-24 16:24:20|289.4|289.2|289.5|289.3|289.6|289.4|289.4|289.2|233
1616603070000|2021-03-24 16:24:30|289.4|289.2|289.4|289.2|289.4|289.2|289.4|289.2|0
1616603080000|2021-03-24 16:24:40|289.5|289.3|289.5|289.3|289.5|289.3|289.4|289.2|0
1616603090000|2021-03-24 16:24:50|289.4|289.2|289.4|289.2|289.4|289.2|289.4|289.2|1241
1616603100000|2021-03-24 16:25:00|289.5|289.3|289.5|289.3|289.5|289.3|289.4|289.2|0
1616603110000|2021-03-24 16:25:10|289.4|289.2|289.5|289.2|289.5|289.3|289.4|289.1|497
1616603120000|2021-03-24 16:25:20|289.4|289.1|289.5|289.3|289.5|289.3|289.4|289.1|0
1616603130000|2021-03-24 16:25:30|289.4|289.2|289.3|289.1|289.4|289.2|289.3|289.1|1750
1616603140000|2021-03-24 16:25:40|289.4|289.2|289.3|289.1|289.4|289.2|289.3|289.1|0
1616603150000|2021-03-24 16:25:50|289.4|289.2|289.4|289.2|289.4|289.2|289.3|289.1|430
1616603160000|2021-03-24 16:26:00|289.5|289.3|289.5|289.3|289.5|289.3|289.4|289.2|0
1616603170000|2021-03-24 16:26:10|289.4|289.2|289.5|289.2|289.5|289.2|289.4|289.1|402
1616603180000|2021-03-24 16:26:20|289.4|289.3|289.3|289.1|289.4|289.3|289.3|289.1|0
1616603200000|2021-03-24 16:26:40|289.4|289.2|289.3|289.1|289.4|289.2|289.3|289.1|0
1616603210000|2021-03-24 16:26:50|289.4|289.2|289.3|289.1|289.4|289.2|289.3|289.1|0
1616603230000|2021-03-24 16:27:10|289.4|289.2|289.4|289.2|289.4|289.2|289.3|289.1|0
1616603240000|2021-03-24 16:27:20|289.3|289.1|289.3|289.1|289.4|289.2|289.3|289.1|11
1616603250000|2021-03-24 16:27:30|289.4|289|289.4|289.2|289.4|289.2|289.3|289|2021
1616603260000|2021-03-24 16:27:40|289.3|289.1|289.2|288.9|289.4|289.2|289.2|288.9|1019
1616603270000|2021-03-24 16:27:50|289.1|289|289.1|288.9|289.1|289|289.1|288.9|0
1616603280000|2021-03-24 16:28:00|289.2|289|289.1|288.9|289.2|289|289.1|288.9|175
1616603290000|2021-03-24 16:28:10|289.2|289|289.1|288.9|289.2|289|289.1|288.9|0
1616603300000|2021-03-24 16:28:20|289.2|289|289.2|289|289.2|289|289.1|288.9|0
1616603310000|2021-03-24 16:28:30|289.1|288.9|289.2|289|289.2|289|289.1|288.9|0
1616603320000|2021-03-24 16:28:40|289.3|289.1|289.3|289.1|289.3|289.1|289.2|289|386
1616603330000|2021-03-24 16:28:50|289.2|289|289.2|289|289.3|289.1|289.2|289|2492
1616603340000|2021-03-24 16:29:00|289.3|289.1|289.3|289.1|289.3|289.1|289.2|289|1000
1616603350000|2021-03-24 16:29:10|289.2|289|289.3|289.1|289.3|289.1|289.2|289|0
1616603360000|2021-03-24 16:29:20|289.2|289|289.2|289|289.3|289.1|289.2|289|0
1616603370000|2021-03-24 16:29:30|289.3|289.1|289.3|289.1|289.3|289.1|289.3|289.1|0
1616603380000|2021-03-24 16:29:40|289.2|289|289.2|288.9|289.3|289|289.2|288.9|1087
1616603390000|2021-03-24 16:29:50|289.1|288.8|289.1|288.8|289.2|288.9|289.1|288.8|933
1616659220000|2021-03-25 08:00:20|288.7|288.4|289.1|288.8|289.1|288.8|287.8|287.4|345711
1616659230000|2021-03-25 08:00:30|289.4|288.9|289|288.5|289.5|289|288.9|288.4|4980
1616659240000|2021-03-25 08:00:40|288.9|288.4|289.3|288.8|289.3|289|288.8|288.3|3002
1616659250000|2021-03-25 08:00:50|289.5|288.9|289.5|289.1|289.6|289.3|289.3|288.9|3953
1616659270000|2021-03-25 08:01:10|289.4|288.9|288.9|288.7|289.4|288.9|288.8|288.5|20491
1616659280000|2021-03-25 08:01:20|288.8||288.8||288.8||288.8||0
1616659290000|2021-03-25 08:01:30|288.9|288.8|288.9|288.5|289.1|288.8|288.7|288.2|46471
1616659300000|2021-03-25 08:01:40|288.8|288.4|288.5|288.1|288.8|288.4|288.4|288.1|10816
1616659310000|2021-03-25 08:01:50|288.4|288|288.4|288.1|288.4|288.1|288.4|288|0
1616659320000|2021-03-25 08:02:00|288.3|288|289|288.5|289.3|288.7|288.3|288|9465
1616659340000|2021-03-25 08:02:20|288.9|288.4|288.9|288.4|288.9|288.4|288.9|288.4|0
1616659350000|2021-03-25 08:02:30|289|288.5|289|288.6|289|288.6|289|288.5|0
1616659360000|2021-03-25 08:02:40|288.9|288.5|288.9|288.5|288.9|288.5|288.9|288.5|0
1616659370000|2021-03-25 08:02:50|289|288.6|289|288.7|289|288.7|289|288.6|0
1616659380000|2021-03-25 08:03:00|288.9|288.6|288.7|288.3|288.9|288.6|288.6|288.2|6853
1616659390000|2021-03-25 08:03:10|288.6|288.2|288.4|288|288.6|288.2|288.3|288|0
1616659400000|2021-03-25 08:03:20||288.1||288.1||288.1||288.1|0
1616659410000|2021-03-25 08:03:30|288.3|288|288.3|288|288.3|288|288.3|288|0
1616659420000|2021-03-25 08:03:40|288.4|288.1|288.4|288.1|288.4|288.3|288.3|288|23523
1616659430000|2021-03-25 08:03:50||288.2||288.2||288.2||288.1|2980
1616659440000|2021-03-25 08:04:00|288.5|288.3|288.8|288.5|288.8|288.5|288.5|288.3|10154
1616659450000|2021-03-25 08:04:10|288.9|288.4|288.5|288.1|288.9|288.4|288.5|288.1|3973
1616659460000|2021-03-25 08:04:20|288.6|288.2|288.6|288.3|288.6|288.3|288.6|288.2|0
1616659470000|2021-03-25 08:04:30|288.7|288.4|288.9|288.5|289|288.7|288.7|288.4|5152
1616659480000|2021-03-25 08:04:40||288.6||288.6||288.6||288.5|0
1616659490000|2021-03-25 08:04:50|289|288.7|288.9|288.7|289.3|289|288.8|288.6|37428
1616659500000|2021-03-25 08:05:00|289|288.8|289.1|288.7|289.2|288.9|289|288.7|2818
1616659510000|2021-03-25 08:05:10|289|288.8|288.9|288.7|289|288.8|288.9|288.7|0
1616659540000|2021-03-25 08:05:40|288.8|288.6|288.8|288.5|288.8|288.6|288.7|288.5|3280
1616659550000|2021-03-25 08:05:50|288.9|288.6|288.8|288.4|288.9|288.7|288.6|288.3|25988
1616659560000|2021-03-25 08:06:00|288.7|288.5|288.6|288.3|288.7|288.5|288.6|288.3|0
1616659570000|2021-03-25 08:06:10|288.7|288.4|288.8|288.4|288.8|288.4|288.7|288.4|1575
1616659580000|2021-03-25 08:06:20|288.7|288.3|288.6|288.2|288.7|288.3|288.6|288.2|0
1616659600000|2021-03-25 08:06:40|288.5|288.1|288.3|288|288.5|288.1|288.2|288|5911
1616659610000|2021-03-25 08:06:50|288.2||288.2||288.2||288.2||0
1616659620000|2021-03-25 08:07:00|288.3|288.1|288.3|288.1|288.3|288.1|288.3|288.1|3899
1616659630000|2021-03-25 08:07:10|288.2|288|288.3|288|288.3|288|288.2|288|0
1616659650000|2021-03-25 08:07:30|288.2|288.1|288.3|288|288.3|288.1|288.2|288|9896
1616659660000|2021-03-25 08:07:40|288.2||288.2||288.2||288.2||0
1616659670000|2021-03-25 08:07:50|288.3|288.1|288.3|288.1|288.3|288.1|288.3|288.1|1656
1616659680000|2021-03-25 08:08:00||288||288.1||288.1||288|0
1616659700000|2021-03-25 08:08:20|288.4|288.3|288.8|288.5|288.9|288.6|288.4|288.1|10165
1616659710000|2021-03-25 08:08:30|288.7|288.6|288.7|288.5|288.8|288.6|288.7|288.5|4300
1616659720000|2021-03-25 08:08:40|288.8||288.8||288.8||288.8||0
1616659730000|2021-03-25 08:08:50|288.7|288.6|288.6|288.4|288.7|288.6|288.6|288.4|9263
1616659740000|2021-03-25 08:09:00|288.7|288.5|288.7|288.4|288.8|288.5|288.6|288.4|1750
1616659750000|2021-03-25 08:09:10|288.6||288.6||288.6||288.6||0
1616659770000|2021-03-25 08:09:30|288.5|288.3|288.6|288.4|288.6|288.4|288.4|288.2|19133
1616659780000|2021-03-25 08:09:40|288.5|288.3|288.7|288.4|288.7|288.4|288.5|288.3|799
1616659800000|2021-03-25 08:10:00|288.6|288.3|288.8|288.5|288.8|288.5|288.5|288.3|5606
1616659810000|2021-03-25 08:10:10|288.7|288.4|288.7|288.4|288.7|288.4|288.6|288.4|0
1616659820000|2021-03-25 08:10:20|288.8|288.5|288.8|288.5|288.8|288.5|288.8|288.5|0
1616659830000|2021-03-25 08:10:30|288.7|288.4|288.6|288.4|288.7|288.4|288.5|288.3|12598
1616659840000|2021-03-25 08:10:40|288.5|288.3|288.6|288.4|288.6|288.4|288.5|288.3|1211
1616659850000|2021-03-25 08:10:50|288.5|288.3|288.3|288.1|288.5|288.3|288.3|288.1|9912
1616659860000|2021-03-25 08:11:00|288.4|288.2|288.6|288.3|288.6|288.3|288.3|288.1|8026
1616659880000|2021-03-25 08:11:20|288.7|288.4|288.8|288.5|288.8|288.5|288.7|288.4|2546
1616659890000|2021-03-25 08:11:30||288.6||288.5||288.6||288.5|0
1616659920000|2021-03-25 08:12:00|288.7||288.7||288.7||288.6||1750
1616659930000|2021-03-25 08:12:10||288.6||288.5||288.6||288.4|0
1616659940000|2021-03-25 08:12:20||288.4||288.4||288.4||288.4|0
1616659950000|2021-03-25 08:12:30||288.5||288.5||288.5||288.5|0
1616659990000|2021-03-25 08:13:10||288.4||288.4||288.4||288.4|0
1616660000000|2021-03-25 08:13:20||288.5||288.5||288.5||288.5|0
1616660020000|2021-03-25 08:13:40|288.6|288.4|288.6|288.4|288.7|288.5|288.5|288.4|4696
1616660030000|2021-03-25 08:13:50|288.5|288.3|288.6|288.4|288.6|288.4|288.5|288.2|2595
1616660040000|2021-03-25 08:14:00|288.5|288.3|288.5|288.3|288.5|288.3|288.5|288.3|0
1616660050000|2021-03-25 08:14:10|288.4|288.2|288.4|288.2|288.4|288.2|288.4|288.2|0
1616660060000|2021-03-25 08:14:20|288.3|288.1|288.3|288.1|288.3|288.1|288.3|288.1|0
1616660070000|2021-03-25 08:14:30|288.2|288|288.2|288|288.2|288|288.2|288|0
1616660080000|2021-03-25 08:14:40|288.1|287.9|287.9|287.7|288.1|287.9|287.8|287.7|19886
1616660090000|2021-03-25 08:14:50|||||||||2
1616660100000|2021-03-25 08:15:00|288|287.8|288.1|287.8|288.2|288|288|287.8|3051
1616660120000|2021-03-25 08:15:20|288|288|288.1|287.8|288.1|288|288|287.8|1000
1616660130000|2021-03-25 08:15:30|288.2|287.9|288.2|288|288.2|288.1|288.1|287.9|10773
1616660140000|2021-03-25 08:15:40|288.1|288.1|288.3|288.1|288.3|288.1|288.1|288|462
1616660150000|2021-03-25 08:15:50|288.2|288|288|287.8|288.2|288|287.9|287.7|9551
1616660160000|2021-03-25 08:16:00|287.9|287.7|287.9|287.7|287.9|287.7|287.9|287.7|0
1616660180000|2021-03-25 08:16:20|288|287.8|288|287.9|288.2|288|288|287.8|25662
1616660190000|2021-03-25 08:16:30|288.1|287.8|288|287.8|288.1|287.8|288|287.8|8320
1616660200000|2021-03-25 08:16:40|288.1|287.9|287.8|287.7|288.1|287.9|287.7|287.6|8973
1616660210000|2021-03-25 08:16:50||287.6||287.6||287.6||287.6|1250
1616660220000|2021-03-25 08:17:00||287.7||287.7||287.7||287.7|0
1616660230000|2021-03-25 08:17:10|287.7|287.6|287.8|287.6|287.8|287.7|287.7|287.6|4807
1616660250000|2021-03-25 08:17:30|287.7|287.5|287.7|287.5|287.7|287.6|287.6|287.5|6945
1616660280000|2021-03-25 08:18:00|287.8|287.6|287.8|287.7|287.8|287.7|287.8|287.6|7915
1616660290000|2021-03-25 08:18:10|287.7|287.6|287.6|287.5|287.7|287.6|287.6|287.5|3218
1616660300000|2021-03-25 08:18:20||287.4||287.4||287.4||287.4|0
1616660310000|2021-03-25 08:18:30|287.5|287.3|287.4|287.3|287.6|287.4|287.4|287.2|43878
1616660320000|2021-03-25 08:18:40|287.5|287.2|287.5|287.3|287.5|287.3|287.5|287.2|1206
1616660330000|2021-03-25 08:18:50||287.4||287.3||287.4||287.3|0
1616660340000|2021-03-25 08:19:00||287.4||287.3||287.4||287.3|1000
1616660350000|2021-03-25 08:19:10|287.6|287.4|287.6|287.5|287.6|287.5|287.6|287.4|4773
1616660360000|2021-03-25 08:19:20|287.7|287.6|287.7|287.6|287.7|287.6|287.7|287.6|34
1616660390000|2021-03-25 08:19:50|287.6|287.5|287.6|287.4|287.6|287.5|287.5|287.4|4029
1616660400000|2021-03-25 08:20:00|287.7|287.5|287.7|287.5|287.7|287.6|287.7|287.4|4976
1616660410000|2021-03-25 08:20:10|287.6|287.6|287.5|287.3|287.6|287.6|287.5|287.3|1391
1616660420000|2021-03-25 08:20:20|287.4|287.2|287.4|287.2|287.4|287.2|287.4|287.2|0
1616660430000|2021-03-25 08:20:30|287.3|287.1|287.3|287.1|287.3|287.1|287.1|286.9|39549
1616660440000|2021-03-25 08:20:40|287.2|287|287.2|287|287.2|287|287.2|287|0
1616660450000|2021-03-25 08:20:50|287.1||287.1||287.1||287.1||0
1616660460000|2021-03-25 08:21:00|287|286.9|287|286.8|287|286.9|286.8|286.7|11792
1616660470000|2021-03-25 08:21:10|286.9|286.9|286.9|286.8|286.9|286.9|286.9|286.7|6267
1616660490000|2021-03-25 08:21:30|287|286.9|287|286.9|287|286.9|287|286.8|2389
1616660500000|2021-03-25 08:21:40||286.8||286.8||286.8||286.8|1266
1616660510000|2021-03-25 08:21:50|287.1|286.9|287.1|287|287.1|287|287.1|286.9|6500
1616660520000|2021-03-25 08:22:00||286.9||286.9||286.9||286.9|4321
1616660530000|2021-03-25 08:22:10|287.2|287|287.2|287|287.3|287.1|287.2|287|6624
1616660540000|2021-03-25 08:22:20|287.1|286.9|287.2|287|287.2|287.1|287|286.9|6177
1616660550000|2021-03-25 08:22:30|287.3|287.1|287.3|287.1|287.3|287.2|287.3|287.1|13654
1616660560000|2021-03-25 08:22:40|287.2||287.3||287.3||287.2||0
1616660570000|2021-03-25 08:22:50|287.2|287|287.2|287.1|287.3|287.1|287.2|287|3701
1616660580000|2021-03-25 08:23:00|287.3|287.2|287.3|287.1|287.3|287.2|287.2|287.1|0
1616660590000|2021-03-25 08:23:10||287.2||287.1||287.2||287.1|0
1616660600000|2021-03-25 08:23:20||287.2||287.2||287.2||287.1|0
1616660610000|2021-03-25 08:23:30||287.1||287.1||287.1||287.1|0
1616660620000|2021-03-25 08:23:40|287.4|287.2|287.4|287.3|287.5|287.3|287.4|287.1|6466
1616660630000|2021-03-25 08:23:50|287.5|287.4|287.5|287.3|287.6|287.4|287.4|287.3|1547
1616660640000|2021-03-25 08:24:00|287.4|287.4|287.3|287.2|287.4|287.4|287.3|287.2|0
1616660650000|2021-03-25 08:24:10|287.4||287.4||287.4||287.4||0
1616660660000|2021-03-25 08:24:20|287.3|287.3|287.4|287.2|287.4|287.3|287.3|287.2|2976
1616660670000|2021-03-25 08:24:30|287.5|287.3|287.4|287.3|287.5|287.3|287.4|287.3|0
1616660690000|2021-03-25 08:24:50|287.5|287.4|287.5|287.3|287.6|287.4|287.5|287.3|87
1616660700000|2021-03-25 08:25:00|287.6|287.4|287.6|287.4|287.6|287.5|287.6|287.4|1703
1616660710000|2021-03-25 08:25:10||287.5||287.5||287.5||287.5|0
1616660720000|2021-03-25 08:25:20|287.7|287.4|287.7|287.5|287.7|287.5|287.7|287.4|0
1616660740000|2021-03-25 08:25:40|287.8|287.6|287.8|287.6|287.9|287.7|287.8|287.6|2115
1616660750000|2021-03-25 08:25:50|287.7|287.5|287.7|287.6|287.8|287.6|287.7|287.5|0
1616660760000|2021-03-25 08:26:00||287.5||287.5||287.6||287.5|0
1616660770000|2021-03-25 08:26:10|287.8|287.6|287.9|287.7|287.9|287.8|287.8|287.5|2774
1616660800000|2021-03-25 08:26:40||287.8||287.7||287.8||287.7|200
1616660810000|2021-03-25 08:26:50|287.8|287.6|287.7|287.6|287.8|287.7|287.7|287.5|1785
1616660820000|2021-03-25 08:27:00|287.6|287.5|287.9|287.7|287.9|287.7|287.6|287.4|32991
1616660830000|2021-03-25 08:27:10|287.8|287.8|287.9|287.7|287.9|287.8|287.8|287.7|1573
1616660850000|2021-03-25 08:27:30|287.8||287.9||287.9||287.8||1250
1616660870000|2021-03-25 08:27:50|||||||||888
1616660880000|2021-03-25 08:28:00|288|287.8|288|287.8|288|287.9|288|287.8|3643
1616660890000|2021-03-25 08:28:10||287.9||287.9||287.9||287.9|0
1616660900000|2021-03-25 08:28:20|288.1|288|288.1|288|288.2|288|288|288|20187
1616660910000|2021-03-25 08:28:30|288.2|288.1|288.2|288|288.2|288.1|288.1|288|8078
1616660920000|2021-03-25 08:28:40|288.1||288.2||288.2||288.1||0
1616660930000|2021-03-25 08:28:50|288.3|288.1|288.3|288.2|288.4|288.2|288.3|288.1|1562
1616660940000|2021-03-25 08:29:00|288.2|288.1|288.2|288|288.2|288.1|288.2|288|1300
1616660950000|2021-03-25 08:29:10|288.3|288.1|288.3|288.1|288.3|288.1|288.3|288.1|0
1616660960000|2021-03-25 08:29:20|288.2|288|288.1|288|288.2|288|288.1|288|1240
1616660990000|2021-03-25 08:29:50|288|287.9|288|287.9|288|287.9|288|287.9|1753
1616661000000|2021-03-25 08:30:00|287.9|287.8|287.7|287.6|288|287.8|287.7|287.5|8982
1616661010000|2021-03-25 08:30:10|287.8||287.7||287.8||287.7||2723
1616661030000|2021-03-25 08:30:30|287.8||287.8||287.9||287.8||1822
1616661060000|2021-03-25 08:31:00|287.9|287.7|287.8|287.6|287.9|287.7|287.7|287.6|7683
1616661070000|2021-03-25 08:31:10|287.9|287.7|287.9|287.7|288|287.7|287.8|287.6|2556
1616661080000|2021-03-25 08:31:20|288|287.6|287.9|287.7|288|287.7|287.8|287.6|4952
1616661100000|2021-03-25 08:31:40|288|287.8|288.1|287.9|288.1|287.9|287.9|287.8|4552
1616661110000|2021-03-25 08:31:50|288|287.8|288|287.8|288|287.8|287.9|287.8|8737
1616661120000|2021-03-25 08:32:00|287.9|287.9|287.8|287.7|287.9|287.9|287.8|287.7|4258
1616661130000|2021-03-25 08:32:10|287.9|287.6|287.8|287.7|287.9|287.7|287.7|287.6|6734
1616661140000|2021-03-25 08:32:20|287.9||287.8||287.9||287.8||3767
1616661150000|2021-03-25 08:32:30|287.9|287.6|287.9|287.7|287.9|287.7|287.9|287.6|8040
1616661160000|2021-03-25 08:32:40|287.8||287.8||287.8||287.8||0
1616661170000|2021-03-25 08:32:50|287.9||287.9||287.9||287.9||0
1616661180000|2021-03-25 08:33:00|287.8|287.8|287.9|287.8|288|287.8|287.8|287.8|147
1616661190000|2021-03-25 08:33:10|288|287.9|288.1|287.9|288.1|287.9|288|287.9|1290
1616661200000|2021-03-25 08:33:20|288|287.8|288|287.8|288|287.9|288|287.8|0
1616661210000|2021-03-25 08:33:30|288.1|287.9|288.1|287.9|288.1|288|288.1|287.9|1625
1616661220000|2021-03-25 08:33:40|288|287.8|287.9|287.8|288|287.8|287.9|287.8|1750
1616661230000|2021-03-25 08:33:50|288||287.9||288||287.9||0
1616661240000|2021-03-25 08:34:00|288|287.7|287.8|287.6|288|287.7|287.8|287.6|5909
1616661250000|2021-03-25 08:34:10|287.7|287.5|287.6|287.4|287.7|287.6|287.5|287.3|37787
1616661260000|2021-03-25 08:34:20|287.5|287.5|287.6|287.4|287.6|287.5|287.5|287.4|1750
1616661270000|2021-03-25 08:34:30|287.5||287.6||287.6||287.5||0
1616661290000|2021-03-25 08:34:50|287.5||287.5||287.5||287.5||0
1616661300000|2021-03-25 08:35:00|287.6||287.5||287.6||287.5||3721
1616661310000|2021-03-25 08:35:10|287.6||287.6||287.6||287.6||6697
1616661320000|2021-03-25 08:35:20|287.7|287.5|287.7|287.5|287.7|287.6|287.7|287.5|6248
1616661330000|2021-03-25 08:35:30|287.9|287.8|288.2|288.1|288.2|288.1|287.7|287.5|256444
1616661340000|2021-03-25 08:35:40|288.1|288|288|287.8|288.3|288.2|288|287.8|191395
1616661350000|2021-03-25 08:35:50|287.9|287.7|287.9|287.8|288|287.8|287.9|287.7|0
1616661360000|2021-03-25 08:36:00|288|287.9|288.3|288.2|288.4|288.3|288|287.9|57930
1616661380000|2021-03-25 08:36:20|288.6|288.5|288.6|288.4|288.7|288.6|288.3|288.2|198616
1616661390000|2021-03-25 08:36:30|288.7||288.7||288.7||288.6||0
1616661400000|2021-03-25 08:36:40|288.6||288.6||288.6||288.6||0
1616661420000|2021-03-25 08:37:00|288.7|288.5|288.6|288.5|288.7|288.6|288.6|288.4|2170
1616661430000|2021-03-25 08:37:10|288.5|288.4|288.4|288.2|288.5|288.4|288.4|288.2|10699
1616661440000|2021-03-25 08:37:20||288.3||288.3||288.3||288.3|0
1616661470000|2021-03-25 08:37:50|288.5|288.4|288.5|288.4|288.5|288.4|288.5|288.3|5189
1616661480000|2021-03-25 08:38:00|288.4|288.3|288.4|288.3|288.4|288.3|288.4|288.3|1654
1616661490000|2021-03-25 08:38:10|288.5||288.5||288.5||288.4||0
1616661500000|2021-03-25 08:38:20||288.4||288.4||288.4||288.4|0
1616661510000|2021-03-25 08:38:30||288.3||288.3||288.4||288.3|0
1616661520000|2021-03-25 08:38:40||288.4||288.4||288.4||288.4|0
1616661540000|2021-03-25 08:39:00|288.6|288.5|288.6|288.4|288.6|288.5|288.6|288.4|1206
1616661550000|2021-03-25 08:39:10|288.7|288.5|288.9|288.7|289|288.8|288.7|288.5|0
1616661560000|2021-03-25 08:39:20|||||||||7000
1616661570000|2021-03-25 08:39:30|288.8|288.6|288.9|288.7|288.9|288.7|288.8|288.6|6618
1616661580000|2021-03-25 08:39:40|||||||||3
1616661590000|2021-03-25 08:39:50|288.8|288.6|288.6|288.4|288.8|288.6|288.6|288.4|2215
1616661600000|2021-03-25 08:40:00|288.7|288.5|288.7|288.5|288.7|288.5|288.6|288.4|0
1616661610000|2021-03-25 08:40:10|288.6|288.4|288.7|288.5|288.7|288.5|288.6|288.4|0
1616661620000|2021-03-25 08:40:20|288.6|288.4|288.6|288.4|288.6|288.4|288.6|288.4|0
1616661640000|2021-03-25 08:40:40|288.5||288.5||288.5||288.5||0
1616661650000|2021-03-25 08:40:50|288.6|288.5|288.9|288.7|288.9|288.7|288.6|288.5|2890
1616661660000|2021-03-25 08:41:00||288.8||288.7||288.8||288.7|0
1616661670000|2021-03-25 08:41:10|289|288.8|289|288.8|289|288.9|288.9|288.8|732
1616661680000|2021-03-25 08:41:20|288.9|288.9|289|288.8|289|288.9|288.9|288.8|3962
1616661690000|2021-03-25 08:41:30|288.9|288.7|288.9|288.7|288.9|288.7|288.8|288.7|0
1616661710000|2021-03-25 08:41:50||288.8||288.8||288.8||288.8|0
1616661720000|2021-03-25 08:42:00|289||289||289||289||0
1616661730000|2021-03-25 08:42:10|288.9|288.7|288.9|288.7|288.9|288.7|288.8|288.6|0
1616661740000|2021-03-25 08:42:20|288.8|288.6|288.8|288.6|288.8|288.6|288.8|288.6|0
1616661770000|2021-03-25 08:42:50||288.7||288.7||288.7||288.7|0
1616661780000|2021-03-25 08:43:00|288.7|288.6|288.8|288.6|288.8|288.6|288.7|288.6|1213
1616661790000|2021-03-25 08:43:10||288.7||288.7||288.7||288.6|0
1616661800000|2021-03-25 08:43:20|288.9|288.8|289|288.8|289|288.8|288.9|288.7|1274
1616661810000|2021-03-25 08:43:30|289.1|288.9|289.1|289|289.2|289|289|288.9|9991
1616661820000|2021-03-25 08:43:40||288.9||288.9||288.9||288.9|0
1616661830000|2021-03-25 08:43:50||289||288.9||289||288.9|0
1616661840000|2021-03-25 08:44:00|289|289|289.1|288.9|289.1|289|289|288.9|1000
1616661860000|2021-03-25 08:44:20|289|288.8|288.8|288.6|289|288.8|288.8|288.6|3127
1616661870000|2021-03-25 08:44:30||288.7||288.6||288.7||288.6|3000
1616661880000|2021-03-25 08:44:40|288.9|288.7|288.8|288.6|288.9|288.8|288.8|288.6|9022
1616661890000|2021-03-25 08:44:50||288.7||288.7||288.7||288.7|0
1616661900000|2021-03-25 08:45:00|288.9|288.8|289|288.8|289|288.8|288.9|288.8|2008
1616661910000|2021-03-25 08:45:10|288.9|288.7|288.8|288.6|288.9|288.7|288.8|288.6|2976
1616661920000|2021-03-25 08:45:20|288.7|288.5|288.7|288.5|288.7|288.5|288.7|288.5|0
1616661930000|2021-03-25 08:45:30||288.6||288.5||288.6||288.5|0
1616661940000|2021-03-25 08:45:40|288.6|288.4|288.6|288.4|288.6|288.4|288.6|288.4|0
1616661960000|2021-03-25 08:46:00|288.5|288.3|288.5|288.3|288.6|288.3|288.5|288.3|53
1616661970000|2021-03-25 08:46:10|288.4|288.4|288.4|288.2|288.5|288.4|288.2|288.1|6992
1616661980000|2021-03-25 08:46:20|288.3|288|288.1|288|288.3|288.1|288.1|288|30232
1616661990000|2021-03-25 08:46:30|288|287.9|288|287.8|288.1|288|287.9|287.8|17015
1616662000000|2021-03-25 08:46:40|287.9|287.9|287.8|287.7|288|287.9|287.7|287.5|17801
1616662010000|2021-03-25 08:46:50|287.7|287.6|287.7|287.6|287.8|287.7|287.7|287.5|8452
1616662020000|2021-03-25 08:47:00|287.8|287.7|287.8|287.7|287.9|287.7|287.7|287.6|16025
1616662030000|2021-03-25 08:47:10|287.7|287.6|287.7|287.6|287.7|287.6|287.7|287.6|2800
1616662040000|2021-03-25 08:47:20|287.6|287.5|287.5|287.4|287.7|287.6|287.5|287.4|10999
1616662050000|2021-03-25 08:47:30|287.6|287.5|287.7|287.6|287.7|287.6|287.6|287.5|1037
1616662060000|2021-03-25 08:47:40|287.6|287.5|287.5|287.4|287.7|287.6|287.5|287.3|15329
1616662070000|2021-03-25 08:47:50|287.6||287.6||287.6||287.6||0
1616662080000|2021-03-25 08:48:00|287.7|287.5|288.2|288|288.3|288.2|287.7|287.5|43162
1616662090000|2021-03-25 08:48:10||288.1||288.1||288.1||288.1|0
1616662110000|2021-03-25 08:48:30|288.3|288.2|288.4|288.3|288.4|288.3|288.3|288.2|1153
1616662120000|2021-03-25 08:48:40|288.3|288.2|288.3|288.1|288.3|288.2|288.3|288.1|8115
1616662130000|2021-03-25 08:48:50||288.2||288.1||288.2||288.1|0
1616662140000|2021-03-25 08:49:00|288.2||288.2||288.2||288.2||0
1616662150000|2021-03-25 08:49:10|288.1|288|288.1|287.9|288.1|288|288|287.9|3344
1616662160000|2021-03-25 08:49:20|288.2|288|288.3|288.1|288.3|288.1|288.2|288|154
1616662170000|2021-03-25 08:49:30|288.2|288|288.2|288|288.2|288|288.2|288|0
1616662180000|2021-03-25 08:49:40||288.1||288||288.1||288|0
1616662190000|2021-03-25 08:49:50||288.1||288||288.1||288|0
1616662200000|2021-03-25 08:50:00||288.1||288.1||288.1||288|0
1616662210000|2021-03-25 08:50:10||288||288.1||288.1||288|0
1616662220000|2021-03-25 08:50:20|288.3|288|288.2|288|288.3|288|288.2|288|0
1616662240000|2021-03-25 08:50:40||288.1||288||288.1||288|0
1616662250000|2021-03-25 08:50:50||288.1||288.1||288.1||288.1|0
1616662260000|2021-03-25 08:51:00|288.3|288.2|288.3|288.1|288.3|288.2|288.3|288.1|1215
1616662270000|2021-03-25 08:51:10|288.4|288.2|288.5|288.3|288.5|288.3|288.4|288.2|12414
1616662290000|2021-03-25 08:51:30|288.4|288.4|288.4|288.3|288.5|288.4|288.4|288.3|1900
1616662300000|2021-03-25 08:51:40|288.5||288.5||288.5||288.5||0
1616662320000|2021-03-25 08:52:00|288.4|288.2|288.3|288.1|288.4|288.2|288.3|288.1|5197
1616662330000|2021-03-25 08:52:10||288.2||288.1||288.2||288.1|1045
1616662340000|2021-03-25 08:52:20|288.2|288|288.2|288.1|288.2|288.1|288.2|288|0
1616662380000|2021-03-25 08:53:00|288.1|288|288|287.8|288.1|288|288|287.8|5538
1616662390000|2021-03-25 08:53:10||287.9||287.9||287.9||287.9|0
1616662400000|2021-03-25 08:53:20|288.1|288|288.1|287.9|288.1|288|288.1|287.9|1246
1616662420000|2021-03-25 08:53:40|288.2|288|288.2|288|288.2|288|288.2|288|0
1616662430000|2021-03-25 08:53:50|288.3|288.1|288.3|288.1|288.3|288.1|288.3|288.1|0
1616662450000|2021-03-25 08:54:10|288.2|288|288.2|288|288.2|288|288.2|288|0
1616662460000|2021-03-25 08:54:20|288.3|288.1|288.2|288.1|288.3|288.1|288.2|288|5141
1616662510000|2021-03-25 08:55:10|288.3|288.2|288.4|288.2|288.4|288.2|288.3|288.2|1157
1616662530000|2021-03-25 08:55:30||288.3||288.2||288.3||288.2|1000
1616662550000|2021-03-25 08:55:50||288.3||288.3||288.3||288.3|0
1616662560000|2021-03-25 08:56:00|288.5|288.4|288.6|288.4|288.6|288.4|288.5|288.4|4762
1616662570000|2021-03-25 08:56:10|288.7|288.5|288.4|288.3|288.7|288.5|288.4|288.3|10576
1616662580000|2021-03-25 08:56:20|288.5|288.2|288.4|288.2|288.5|288.2|288.4|288.2|3797
1616662650000|2021-03-25 08:57:30|288.3|288.1|288.1|288|288.3|288.1|288.1|288|4980
1616662660000|2021-03-25 08:57:40|288|287.9|288|287.8|288|287.9|288|287.8|0
1616662670000|2021-03-25 08:57:50||287.9||287.9||287.9||287.8|0
1616662680000|2021-03-25 08:58:00|287.9|287.8|287.8|287.6|287.9|287.8|287.8|287.6|29
1616662720000|2021-03-25 08:58:40|287.9|287.7|287.9|287.7|287.9|287.7|287.8|287.7|0
1616662730000|2021-03-25 08:58:50|287.8||287.8||287.8||287.8||0
1616662740000|2021-03-25 08:59:00|287.9|287.8|287.8|287.6|287.9|287.8|287.8|287.6|8708
1616662760000|2021-03-25 08:59:20|287.9|287.7|287.9|287.7|287.9|287.8|287.9|287.7|1144
1616662770000|2021-03-25 08:59:30|287.8|287.6|287.8|287.6|287.8|287.6|287.8|287.6|0
1616662810000|2021-03-25 09:00:10|287.7||287.7||287.8||287.7||2783
1616662820000|2021-03-25 09:00:20|287.8|287.7|287.8|287.7|287.8|287.7|287.8|287.7|3237
1616662860000|2021-03-25 09:01:00|287.9|287.8|288|287.8|288|287.8|287.9|287.8|4674
1616662870000|2021-03-25 09:01:10|287.9|287.7|287.9|287.7|287.9|287.8|287.9|287.7|1011
1616662910000|2021-03-25 09:01:50|288|287.8|288.2|288.1|288.2|288.1|287.9|287.7|32984
1616662920000|2021-03-25 09:02:00|288.1|288|287.9|287.7|288.2|288.1|287.9|287.7|35188
1616662930000|2021-03-25 09:02:10||287.8||287.7||287.8||287.7|0
1616662940000|2021-03-25 09:02:20|287.8|287.6|287.7|287.5|287.8|287.6|287.6|287.5|6252
1616662960000|2021-03-25 09:02:40|287.8|287.6|287.8|287.7|287.8|287.7|287.8|287.6|1206
1616662970000|2021-03-25 09:02:50||287.6||287.7||287.7||287.6|0
1616662980000|2021-03-25 09:03:00|287.9|287.6|287.9|287.7|287.9|287.8|287.9|287.6|3666
1616662990000|2021-03-25 09:03:10||287.8||287.7||287.8||287.7|0
1616663000000|2021-03-25 09:03:20||287.8||287.7||287.8||287.7|0
1616663010000|2021-03-25 09:03:30|288|287.8|288|287.8|288|287.8|288|287.8|0
1616663080000|2021-03-25 09:04:40|288.1|287.9|288.2|288|288.2|288|288.1|287.9|4672
1616663100000|2021-03-25 09:05:00|288.3|288.1|288.3|288.2|288.4|288.3|288.3|288.1|13088
1616663110000|2021-03-25 09:05:10|288.4|288.3|288.4|288.3|288.5|288.3|288.4|288.2|526
1616663140000|2021-03-25 09:05:40|288.3|288.2|288.3|288.1|288.4|288.3|288.3|288.1|6323
1616663150000|2021-03-25 09:05:50||288.2||288.2||288.2||288.2|0
1616663160000|2021-03-25 09:06:00||288.1||288.1||288.1||288.1|0
1616663190000|2021-03-25 09:06:30|288.2|288|288.1|287.9|288.2|288|288.1|287.9|3246
1616663210000|2021-03-25 09:06:50||288||287.9||288||287.9|6500
1616663230000|2021-03-25 09:07:10|288|288|288.1|288|288.1|288|288|287.9|250
1616663240000|2021-03-25 09:07:20||287.9||287.9||288||287.9|1750
1616663260000|2021-03-25 09:07:40|288||288||288||288||0
1616663270000|2021-03-25 09:07:50|288.1|288|288.2|288|288.3|288.1|288.1|288|3368
1616663310000|2021-03-25 09:08:30|288.1|287.9|288.1|287.9|288.1|287.9|288.1|287.9|0
1616663320000|2021-03-25 09:08:40|288|287.8|288|287.9|288.1|287.9|288|287.8|4446
1616663340000|2021-03-25 09:09:00|288.1|288|288.1|288|288.2|288|288|288|147
1616663350000|2021-03-25 09:09:10|288.2|288.1|288.2|288|288.2|288.1|288.2|288|576
1616663360000|2021-03-25 09:09:20|288.3|288.1|288.3|288.1|288.3|288.1|288.3|288.1|0
1616663370000|2021-03-25 09:09:30|288.4|288.2|288.3|288.2|288.4|288.3|288.3|288.2|10000
1616663390000|2021-03-25 09:09:50|288.2|288.1|288.2|288.1|288.2|288.1|288.2|288.1|3763
1616663450000|2021-03-25 09:10:50|288.1|288|288.1|287.9|288.2|288.1|288.1|287.9|14187
1616663460000|2021-03-25 09:11:00|288.2|288|288.2|288|288.2|288.1|288.1|288|13792
1616663480000|2021-03-25 09:11:20||288.1||288.1||288.1||288.1|0
1616663490000|2021-03-25 09:11:30||288||288.1||288.1||288|0
1616663530000|2021-03-25 09:12:10|288.1|288|288.1|287.9|288.1|288|288|287.9|8125
1616663540000|2021-03-25 09:12:20|288||288||288||288||0
1616663550000|2021-03-25 09:12:30|288.1||288.1||288.1||288.1||0
1616663560000|2021-03-25 09:12:40|288|287.8|288|287.8|288|287.8|288|287.8|0
1616663580000|2021-03-25 09:13:00|287.9|287.7|287.9|287.7|287.9|287.8|287.9|287.7|0
1616663600000|2021-03-25 09:13:20|287.8|287.6|287.8|287.6|287.8|287.6|287.8|287.6|0
1616663610000|2021-03-25 09:13:30|287.9|287.7|287.8|287.6|287.9|287.7|287.8|287.6|0
1616663680000|2021-03-25 09:14:40|287.7|287.5|287.7|287.5|287.7|287.5|287.6|287.5|3450
1616663690000|2021-03-25 09:14:50||287.6||287.6||287.6||287.6|0
1616663700000|2021-03-25 09:15:00||287.5||287.5||287.5||287.5|0
1616663720000|2021-03-25 09:15:20||287.6||287.6||287.6||287.6|0
1616663730000|2021-03-25 09:15:30||287.5||287.5||287.5||287.5|0
1616663760000|2021-03-25 09:16:00|287.6||287.6||287.6||287.6||0
1616663770000|2021-03-25 09:16:10|||||||||500
1616663780000|2021-03-25 09:16:20|287.7||287.6||287.7||287.6||0
1616663790000|2021-03-25 09:16:30|287.7|287.6|287.7|287.6|287.7|287.6|287.7|287.6|1357
1616663800000|2021-03-25 09:16:40|287.6|287.5|287.6|287.4|287.7|287.5|287.5|287.4|18272
1616663820000|2021-03-25 09:17:00||287.5||287.5||287.5||287.5|1500
1616663830000|2021-03-25 09:17:10||287.4||287.4||287.5||287.4|520
1616663840000|2021-03-25 09:17:20|287.5|287.5|287.6|287.4|287.6|287.5|287.5|287.4|1226
1616663890000|2021-03-25 09:18:10|287.5|287.3|287.5|287.4|287.5|287.4|287.5|287.3|0
1616663900000|2021-03-25 09:18:20|287.4|287.3|287.4|287.3|287.4|287.3|287.4|287.3|0
1616663910000|2021-03-25 09:18:30||287.2||287.2||287.2||287.2|0
1616663930000|2021-03-25 09:18:50|287.3||287.3||287.3||287.3||0
1616663940000|2021-03-25 09:19:00|287.4|287.3|287.4|287.3|287.4|287.3|287.4|287.3|498
1616663950000|2021-03-25 09:19:10|287.3|287.2|287.3|287.2|287.3|287.2|287.3|287.2|0
1616663970000|2021-03-25 09:19:30|287.4|287.3|287.4|287.2|287.4|287.3|287.4|287.2|1720
1616663980000|2021-03-25 09:19:40|287.3|287.3|287.4|287.2|287.4|287.3|287.3|287.2|11800
1616663990000|2021-03-25 09:19:50|287.3||287.3||287.3||287.3||0
1616664000000|2021-03-25 09:20:00|287.2|287.1|287.3|287.1|287.3|287.1|287.2|287.1|3846
1616664010000|2021-03-25 09:20:10|287.2||287.2||287.2||287.2||0
1616664020000|2021-03-25 09:20:20|287.3|287.2|287.2|287.1|287.3|287.2|287.1|287|17227
1616664060000|2021-03-25 09:21:00|287.3|287.2|287.3|287.2|287.4|287.2|287.3|287.2|7768
1616664080000|2021-03-25 09:21:20|287.4||287.3||287.4||287.3||0
1616664090000|2021-03-25 09:21:30|287.4||287.3||287.4||287.3||0
1616664100000|2021-03-25 09:21:40|287.4|287.1|287.2|287.1|287.4|287.1|287.2|287.1|250
1616664120000|2021-03-25 09:22:00|287.3|287.2|287.3|287.1|287.4|287.3|287.3|287.1|9413
1616664130000|2021-03-25 09:22:10||287.2||287.2||287.2||287.1|0
1616664140000|2021-03-25 09:22:20|287.4||287.4||287.4||287.4||0
1616664150000|2021-03-25 09:22:30||287.3||287.3||287.3||287.3|1000
1616664160000|2021-03-25 09:22:40|287.3|287.2|287.4|287.3|287.4|287.3|287.3|287.2|4370
1616664170000|2021-03-25 09:22:50||287.2||287.2||287.2||287.2|0
1616664180000|2021-03-25 09:23:00||287.3||287.3||287.3||287.3|0
1616664220000|2021-03-25 09:23:40|287.5|287.4|287.5|287.4|287.6|287.5|287.5|287.3|11173
1616664270000|2021-03-25 09:24:30|287.6|287.5|287.6|287.5|287.6|287.5|287.6|287.5|13798
1616664280000|2021-03-25 09:24:40|287.5|287.4|287.5|287.4|287.6|287.5|287.5|287.4|20160
1616664300000|2021-03-25 09:25:00|287.4|287.3|287.4|287.3|287.4|287.3|287.4|287.3|3000
1616664340000|2021-03-25 09:25:40|287.5|287.4|287.4|287.2|287.5|287.4|287.3|287.2|7676
1616664370000|2021-03-25 09:26:10|287.5|287.3|287.5|287.3|287.5|287.3|287.5|287.3|0
1616664380000|2021-03-25 09:26:20|287.6|287.4|287.6|287.4|287.6|287.4|287.6|287.4|0
1616664410000|2021-03-25 09:26:50|287.7|287.5|287.6|287.5|287.7|287.5|287.6|287.5|0
1616664420000|2021-03-25 09:27:00|287.5|287.4|287.6|287.4|287.6|287.4|287.5|287.4|1218
1616664440000|2021-03-25 09:27:20||287.5||287.5||287.5||287.5|0
1616664500000|2021-03-25 09:28:20|287.7|287.6|287.7|287.6|287.7|287.6|287.7|287.6|1711
1616664540000|2021-03-25 09:29:00|||||||||250
1616664580000|2021-03-25 09:29:40|287.6|287.5|287.6|287.4|287.6|287.5|287.6|287.4|3267
1616664600000|2021-03-25 09:30:00|287.5|287.3|287.5|287.4|287.5|287.4|287.5|287.3|0
1616664610000|2021-03-25 09:30:10|287.6|287.5|287.6|287.4|287.6|287.5|287.6|287.4|7512
1616664630000|2021-03-25 09:30:30||287.5||287.5||287.5||287.4|0
1616664640000|2021-03-25 09:30:40||287.4||287.5||287.5||287.4|0
1616664690000|2021-03-25 09:31:30|287.7|287.6|287.7|287.6|287.7|287.6|287.7|287.6|6745
1616664700000|2021-03-25 09:31:40||287.5||287.6||287.6||287.5|0
1616664730000|2021-03-25 09:32:10|287.8|287.7|287.8|287.7|287.8|287.7|287.8|287.7|1223
1616664840000|2021-03-25 09:34:00|287.9|287.8|287.9|287.8|288|287.8|287.9|287.8|3341
1616664890000|2021-03-25 09:34:50|288|287.9|288|287.8|288.1|287.9|288|287.8|7996
1616664930000|2021-03-25 09:35:30|287.9|287.7|287.8|287.6|287.9|287.7|287.8|287.6|13791
1616664940000|2021-03-25 09:35:40|287.7|287.5|287.7|287.5|287.7|287.5|287.7|287.5|560
1616664950000|2021-03-25 09:35:50||287.6||287.6||287.6||287.5|3352
1616664960000|2021-03-25 09:36:00|287.8|287.7|287.7|287.6|287.8|287.7|287.7|287.6|2837
1616665040000|2021-03-25 09:37:20|287.6|287.5|287.6|287.5|287.6|287.5|287.6|287.5|0
1616665050000|2021-03-25 09:37:30|287.5|287.4|287.6|287.5|287.6|287.5|287.5|287.4|8492
1616665060000|2021-03-25 09:37:40|287.5|287.4|287.5|287.4|287.5|287.4|287.5|287.4|0
1616665070000|2021-03-25 09:37:50|287.6||287.5||287.6||287.5||0
1616665120000|2021-03-25 09:38:40|287.6|287.5|287.6|287.5|287.6|287.5|287.6|287.5|2968
1616665130000|2021-03-25 09:38:50||287.4||287.5||287.5||287.4|0
1616665140000|2021-03-25 09:39:00|287.5|287.4|287.5|287.4|287.5|287.4|287.5|287.4|0
1616665190000|2021-03-25 09:39:50|287.4|287.3|287.4|287.2|287.4|287.3|287.3|287.2|7315
1616665200000|2021-03-25 09:40:00|287.5|287.3|287.5|287.3|287.5|287.4|287.5|287.3|0
1616665210000|2021-03-25 09:40:10|287.4||287.4||287.4||287.4||0
1616665240000|2021-03-25 09:40:40|287.5|287.4|287.5|287.4|287.5|287.4|287.5|287.4|4734
1616665250000|2021-03-25 09:40:50|287.4|287.3|287.4|287.3|287.4|287.3|287.4|287.3|2100
1616665260000|2021-03-25 09:41:00|287.3|287.2|287.4|287.3|287.4|287.3|287.3|287.2|7879
1616665320000|2021-03-25 09:42:00|||||||||166
1616665360000|2021-03-25 09:42:40|287.3|287.2|287.3|287.2|287.3|287.2|287.3|287.2|3211
1616665380000|2021-03-25 09:43:00|287.2|287.1|287.2|287.1|287.2|287.1|287.1|287|9499
1616665430000|2021-03-25 09:43:50|287.3|287.2|287.3|287.2|287.3|287.2|287.3|287.1|13332
1616665440000|2021-03-25 09:44:00|287.2|287.1|287.2|287.1|287.3|287.1|287.2|287.1|2059
1616665470000|2021-03-25 09:44:30|287.3|287.2|287.3|287.2|287.3|287.2|287.3|287.2|2501
1616665500000|2021-03-25 09:45:00|287.4|287.3|287.4|287.3|287.4|287.3|287.4|287.3|7043
1616665510000|2021-03-25 09:45:10|287.5||287.4||287.5||287.4||0
1616665570000|2021-03-25 09:46:10|287.5|287.4|287.5|287.4|287.5|287.4|287.5|287.4|3976
1616665600000|2021-03-25 09:46:40|287.4|287.3|287.4|287.3|287.4|287.4|287.4|287.3|3
1616665630000|2021-03-25 09:47:10|287.3|287.2|287.3|287.2|287.3|287.2|287.3|287.2|4162
1616665650000|2021-03-25 09:47:30|287.4||287.4||287.4||287.4||0
1616665660000|2021-03-25 09:47:40|287.3||287.4||287.4||287.3||0
1616665680000|2021-03-25 09:48:00||287.3||287.3||287.3||287.3|0
1616665740000|2021-03-25 09:49:00|287.5|287.4|287.5|287.4|287.5|287.4|287.5|287.3|8226
1616665780000|2021-03-25 09:49:40|287.4|287.3|287.5|287.3|287.5|287.3|287.4|287.3|4027
1616665790000|2021-03-25 09:49:50|287.4||287.5||287.5||287.4||0
1616665800000|2021-03-25 09:50:00||287.4||287.4||287.4||287.4|0
1616665860000|2021-03-25 09:51:00|287.6|287.5|287.6|287.4|287.7|287.5|287.5|287.4|12026
1616665870000|2021-03-25 09:51:10|287.5|287.5|287.6|287.4|287.6|287.5|287.5|287.4|0
1616665880000|2021-03-25 09:51:20|287.5||287.6||287.6||287.5||0
1616665900000|2021-03-25 09:51:40|287.5||287.6||287.6||287.5||0
1616665910000|2021-03-25 09:51:50|287.5||287.5||287.5||287.5||0
1616665920000|2021-03-25 09:52:00|287.6||287.5||287.6||287.5||0
1616665960000|2021-03-25 09:52:40|287.6||287.6||287.6||287.6||0
1616665970000|2021-03-25 09:52:50|287.5||287.5||287.5||287.5||0
1616666010000|2021-03-25 09:53:30|287.6|287.5|287.5|287.4|287.6|287.5|287.5|287.4|5198
1616666020000|2021-03-25 09:53:40|287.4|287.3|287.4|287.3|287.4|287.3|287.4|287.3|5891
1616666030000|2021-03-25 09:53:50|287.3|287.2|287.4|287.2|287.4|287.2|287.3|287.2|3400
1616666120000|2021-03-25 09:55:20||287.3||287.3||287.3||287.3|244
1616666170000|2021-03-25 09:56:10|287.3|287.2|287.4|287.3|287.4|287.3|287.3|287.2|4821
1616666250000|2021-03-25 09:57:30|287.5|287.4|287.5|287.4|287.5|287.4|287.5|287.4|5597
1616666260000|2021-03-25 09:57:40|287.6|287.5|287.6|287.4|287.6|287.5|287.6|287.4|2869
1616666280000|2021-03-25 09:58:00||287.5||287.5||287.5||287.5|0
1616666330000|2021-03-25 09:58:50|287.5|287.4|287.5|287.3|287.5|287.4|287.5|287.3|7450
1616666390000|2021-03-25 09:59:50||287.4||287.4||287.4||287.4|0
1616666400000|2021-03-25 10:00:00|287.6|287.5|287.6|287.5|287.6|287.5|287.6|287.5|7933
1616666410000|2021-03-25 10:00:10|287.5|287.4|287.6|287.4|287.6|287.5|287.5|287.4|1750
1616666440000|2021-03-25 10:00:40||287.5||287.5||287.5||287.5|0
1616666510000|2021-03-25 10:01:50|287.7|287.6|287.6|287.5|287.7|287.6|287.6|287.5|3969
1616666520000|2021-03-25 10:02:00|287.7|287.6|287.7|287.6|287.7|287.6|287.7|287.6|2648
1616666540000|2021-03-25 10:02:20|287.6|287.5|287.7|287.5|287.7|287.5|287.6|287.5|3689
1616666560000|2021-03-25 10:02:40|287.6||287.6||287.6||287.6||0
1616666570000|2021-03-25 10:02:50|||||||||2000
1616666600000|2021-03-25 10:03:20|287.5|287.4|287.5|287.3|287.5|287.4|287.5|287.3|14524
1616666610000|2021-03-25 10:03:30|287.4|287.4|287.4|287.3|287.5|287.4|287.4|287.3|1750
1616666700000|2021-03-25 10:05:00|||||||||3
1616666710000|2021-03-25 10:05:10|287.5|287.4|287.4|287.3|287.5|287.4|287.4|287.3|13192
1616666720000|2021-03-25 10:05:20|287.3|287.2|287.3|287.1|287.3|287.2|287.2|287.1|7794
1616666730000|2021-03-25 10:05:30||287.2||287.2||287.2||287.2|4520
1616666770000|2021-03-25 10:06:10|287.4|287.3|287.4|287.3|287.4|287.3|287.4|287.3|3507
1616666920000|2021-03-25 10:08:40|287.5|287.4|287.5|287.4|287.5|287.4|287.5|287.4|5491
1616666930000|2021-03-25 10:08:50||287.3||287.3||287.3||287.3|0
1616666950000|2021-03-25 10:09:10||287.4||287.4||287.4||287.3|0
1616666960000|2021-03-25 10:09:20||287.3||287.4||287.4||287.3|0
1616666980000|2021-03-25 10:09:40||287.3||287.3||287.3||287.3|3524
1616666990000|2021-03-25 10:09:50||287.4||287.4||287.4||287.4|0
1616667000000|2021-03-25 10:10:00|287.4|287.3|287.4|287.3|287.4|287.3|287.4|287.3|2307
1616667030000|2021-03-25 10:10:30|287.3|287.2|287.3|287.2|287.4|287.3|287.3|287.2|12416
1616667050000|2021-03-25 10:10:50|287.2|287.1|287.1|287|287.2|287.1|287.1|287|6831
1616667060000|2021-03-25 10:11:00|287|286.9|287|286.8|287.1|287|286.9|286.8|30800
1616667080000|2021-03-25 10:11:20|286.9|286.7|286.8|286.6|286.9|286.8|286.8|286.6|26080
1616667090000|2021-03-25 10:11:30|286.7|286.5|286.6|286.5|286.7|286.5|286.6|286.5|26136
1616667100000|2021-03-25 10:11:40||286.4||286.4||286.4||286.4|0
1616667110000|2021-03-25 10:11:50|286.7|286.5|286.7|286.6|286.8|286.6|286.7|286.5|14170
1616667150000|2021-03-25 10:12:30|286.6|286.5|286.6|286.5|286.6|286.5|286.6|286.5|8272
1616667160000|2021-03-25 10:12:40||286.4||286.4||286.4||286.4|3721
1616667190000|2021-03-25 10:13:10|286.5|286.3|286.5|286.4|286.5|286.4|286.4|286.3|8006
1616667200000|2021-03-25 10:13:20|286.4|286.3|286.4|286.2|286.4|286.3|286.4|286.2|5240
1616667260000|2021-03-25 10:14:20||286.3||286.2||286.3||286.2|3200
1616667280000|2021-03-25 10:14:40|286.5|286.3|286.6|286.5|286.6|286.5|286.5|286.3|29756
1616667290000|2021-03-25 10:14:50||286.4||286.4||286.5||286.4|0
1616667300000|2021-03-25 10:15:00|286.5|286.5|286.5|286.4|286.5|286.5|286.5|286.4|0
1616667310000|2021-03-25 10:15:10|286.4|286.3|286.4|286.2|286.4|286.3|286.4|286.2|20067
1616667320000|2021-03-25 10:15:20|286.3|286.1|286.3|286.1|286.3|286.2|286.3|286.1|0
1616667330000|2021-03-25 10:15:30|286.4|286.2|286.4|286.2|286.5|286.4|286.4|286.2|30522
1616667340000|2021-03-25 10:15:40|286.3|286.3|286.3|286.1|286.3|286.3|286.3|286.1|3405
1616667350000|2021-03-25 10:15:50|286.2|286|286.2|286.1|286.2|286.1|286.1|286|31279
1616667360000|2021-03-25 10:16:00|286.3|286.2|286.3|286.1|286.3|286.2|286.3|286.1|5973
1616667370000|2021-03-25 10:16:10||286.2||286.1||286.2||286.1|61
1616667380000|2021-03-25 10:16:20|286.4|286.2|286.5|286.4|286.5|286.4|286.4|286.2|15720
1616667400000|2021-03-25 10:16:40|286.6|286.5|286.7|286.6|286.7|286.6|286.6|286.5|5462
1616667420000|2021-03-25 10:17:00|286.6|286.5|286.7|286.6|286.7|286.6|286.6|286.5|1279
1616667430000|2021-03-25 10:17:10|286.8||286.8||286.8||286.7||0
1616667480000|2021-03-25 10:18:00|286.7||286.7||286.7||286.7||0
1616667500000|2021-03-25 10:18:20|286.6|286.5|286.7|286.5|286.7|286.5|286.6|286.5|5721
1616667510000|2021-03-25 10:18:30|286.6|286.6|286.7|286.5|286.7|286.6|286.6|286.5|3502
1616667520000|2021-03-25 10:18:40|286.6|286.4|286.6|286.4|286.6|286.5|286.5|286.4|4240
1616667540000|2021-03-25 10:19:00||286.5||286.4||286.5||286.4|1750
1616667550000|2021-03-25 10:19:10|286.7|286.5|286.7|286.5|286.7|286.5|286.6|286.4|4324
1616667590000|2021-03-25 10:19:50|286.8|286.6|286.8|286.6|286.8|286.7|286.8|286.6|2222
1616667610000|2021-03-25 10:20:10|286.7|286.5|286.5|286.3|286.7|286.5|286.5|286.3|43721
1616667630000|2021-03-25 10:20:30|286.4|286.4|286.5|286.3|286.5|286.4|286.4|286.3|11592
1616667650000|2021-03-25 10:20:50|286.6|286.4|286.8|286.6|286.8|286.6|286.6|286.4|20231
1616667660000|2021-03-25 10:21:00|286.7||286.7||286.7||286.7||3221
1616667700000|2021-03-25 10:21:40|286.6|286.5|286.7|286.5|286.7|286.5|286.6|286.5|3415
1616667710000|2021-03-25 10:21:50|286.6|286.4|286.5|286.3|286.6|286.4|286.4|286.3|12332
1616667730000|2021-03-25 10:22:10|286.4|286.2|286.4|286.2|286.4|286.2|286.4|286.2|0
1616667750000|2021-03-25 10:22:30|286.3|286.3|286.3|286.1|286.4|286.3|286.3|286.1|26698
1616667780000|2021-03-25 10:23:00|286.2|286|286.1|285.9|286.2|286|286|285.9|46923
1616667790000|2021-03-25 10:23:10||286||286||286||285.9|1750
1616667800000|2021-03-25 10:23:20||285.9||285.9||285.9||285.9|0
1616667830000|2021-03-25 10:23:50|286.2|286|286.2|286|286.2|286|286.1|286|14906
1616667840000|2021-03-25 10:24:00|286.3|286.1|286.3|286.2|286.3|286.2|286.3|286.1|6065
1616667850000|2021-03-25 10:24:10|286.4|286.3|286.5|286.3|286.5|286.3|286.4|286.2|2527
1616667860000|2021-03-25 10:24:20|286.4||286.4||286.4||286.4||0
1616667870000|2021-03-25 10:24:30||286.2||286.2||286.2||286.2|0
1616667880000|2021-03-25 10:24:40||286.3||286.3||286.3||286.3|0
1616667910000|2021-03-25 10:25:10|286.5||286.4||286.5||286.4||0
1616667940000|2021-03-25 10:25:40|286.5||286.5||286.5||286.5||0
1616667960000|2021-03-25 10:26:00|286.4||286.4||286.4||286.4||0
1616667980000|2021-03-25 10:26:20|286.5|286.4|286.4|286.3|286.6|286.5|286.4|286.3|8652
1616667990000|2021-03-25 10:26:30|286.5|286.4|286.6|286.4|286.6|286.4|286.5|286.4|3799
1616668050000|2021-03-25 10:27:30|286.5|286.5|286.5|286.4|286.6|286.5|286.5|286.4|3500
1616668070000|2021-03-25 10:27:50|286.4|286.3|286.4|286.3|286.4|286.3|286.4|286.3|2582
1616668080000|2021-03-25 10:28:00|286.5|286.4|286.5|286.4|286.5|286.4|286.5|286.4|1229
1616668200000|2021-03-25 10:30:00|286.6|286.5|286.6|286.4|286.6|286.5|286.6|286.4|6706
1616668240000|2021-03-25 10:30:40|286.5||286.5||286.5||286.5||0
1616668290000|2021-03-25 10:31:30|286.4|286.3|286.6|286.4|286.6|286.5|286.4|286.3|7626
1616668320000|2021-03-25 10:32:00|286.5|286.3|286.4|286.2|286.5|286.3|286.4|286.2|1186
1616668330000|2021-03-25 10:32:10|286.3||286.3||286.3||286.3||0
1616668340000|2021-03-25 10:32:20|286.4|286.3|286.4|286.2|286.4|286.3|286.4|286.2|6935
1616668380000|2021-03-25 10:33:00||286.3||286.2||286.3||286.2|0
1616668390000|2021-03-25 10:33:10||286.3||286.3||286.3||286.2|0
1616668400000|2021-03-25 10:33:20||286.2||286.2||286.2||286.2|0
1616668410000|2021-03-25 10:33:30||286.3||286.3||286.3||286.3|0
1616668440000|2021-03-25 10:34:00|286.5|286.4|286.4|286.3|286.5|286.4|286.4|286.3|9846
1616668450000|2021-03-25 10:34:10|286.5|286.4|286.5|286.3|286.5|286.4|286.4|286.3|1750
1616668470000|2021-03-25 10:34:30||286.4||286.4||286.4||286.4|0
1616668500000|2021-03-25 10:35:00|286.6|286.5|286.6|286.5|286.6|286.5|286.6|286.5|8474
1616668540000|2021-03-25 10:35:40|286.5|286.4|286.6|286.5|286.6|286.5|286.5|286.4|1670
1616668640000|2021-03-25 10:37:20|286.7|286.6|286.7|286.6|286.7|286.6|286.7|286.6|6594
1616668660000|2021-03-25 10:37:40|286.6|286.5|286.7|286.6|286.7|286.6|286.6|286.5|3561
1616668680000|2021-03-25 10:38:00|286.8|286.7|286.9|286.8|286.9|286.8|286.8|286.7|4286
1616668710000|2021-03-25 10:38:30|287|286.9|287|286.8|287|286.9|286.9|286.8|3281
1616668740000|2021-03-25 10:39:00|286.9|286.9|287|286.9|287|286.9|286.9|286.9|1256
1616668860000|2021-03-25 10:41:00|286.9|286.8|286.9|286.8|286.9|286.8|286.9|286.8|8709
1616668870000|2021-03-25 10:41:10||286.7||286.7||286.7||286.7|34
1616668880000|2021-03-25 10:41:20||286.8||286.7||286.8||286.7|0
1616668900000|2021-03-25 10:41:40||286.8||286.8||286.8||286.8|0
1616668930000|2021-03-25 10:42:10|286.8|286.7|286.8|286.6|286.8|286.7|286.8|286.6|0
1616668960000|2021-03-25 10:42:40|286.7||286.7||286.7||286.7||0
1616668980000|2021-03-25 10:43:00|286.8|286.7|286.8|286.6|286.8|286.7|286.8|286.6|2855
1616669020000|2021-03-25 10:43:40||286.7||286.7||286.7||286.7|2000
1616669080000|2021-03-25 10:44:40|286.7|286.6|286.8|286.7|286.8|286.7|286.7|286.6|4921
1616669090000|2021-03-25 10:44:50|286.7|286.6|286.8|286.6|286.8|286.6|286.7|286.6|37
1616669100000|2021-03-25 10:45:00|286.7|286.7|287|286.9|287.1|286.9|286.7|286.7|26720
1616669130000|2021-03-25 10:45:30|||||||||200
1616669410000|2021-03-25 10:50:10|287.1|287|287.3|287.1|287.3|287.1|287.1|287|6569
1616669430000|2021-03-25 10:50:30||287.2||287.2||287.2||287.2|0
1616669440000|2021-03-25 10:50:40|287.4||287.3||287.4||287.3||0
1616669460000|2021-03-25 10:51:00|287.4|287.1|287.2|287.1|287.4|287.1|287.2|287.1|7253
1616669470000|2021-03-25 10:51:10|287.1|287|287.1|287|287.1|287|287.1|287|2408
1616669480000|2021-03-25 10:51:20|287.2||287.1||287.2||287.1||3309
1616669490000|2021-03-25 10:51:30|287|286.9|287|286.8|287|286.9|286.9|286.8|17817
1616669540000|2021-03-25 10:52:20|287.1|286.9|287.1|287|287.1|287|287.1|286.9|5448
1616669640000|2021-03-25 10:54:00|287.2|287.1|287.2|287.1|287.2|287.1|287.2|287.1|4215
1616669800000|2021-03-25 10:56:40|287.1|287|287.2|287.1|287.2|287.1|287.1|287|6467
1616669810000|2021-03-25 10:56:50|287.1|287|287.2|287|287.2|287|287.1|287|1750
1616669820000|2021-03-25 10:57:00||287.1||287.1||287.1||287.1|0
1616669830000|2021-03-25 10:57:10||287||287||287||287|0
1616669870000|2021-03-25 10:57:50|287.1|286.9|287|286.9|287.1|287|286.9|286.8|35265
1616669900000|2021-03-25 10:58:20|286.9|286.8|287.1|286.9|287.1|287|286.9|286.8|9821
1616669940000|2021-03-25 10:59:00|287|286.8|287|286.9|287|286.9|286.9|286.8|10568
1616669960000|2021-03-25 10:59:20|287.1|287|287.1|286.9|287.1|287|287.1|286.9|1315
1616669970000|2021-03-25 10:59:30||287||287||287||286.9|0
1616670030000|2021-03-25 11:00:30|287.2|287.1|287.2|287.1|287.2|287.1|287.2|287.1|4121
1616670060000|2021-03-25 11:01:00|287.3|287.2|287.3|287.1|287.3|287.2|287.2|287.1|4569
1616670070000|2021-03-25 11:01:10|287.2||287.2||287.2||287.2||0
1616670130000|2021-03-25 11:02:10|287.1|287|287.1|287|287.1|287|287.1|287|6419
1616670170000|2021-03-25 11:02:50|287.2|287.1|287.2|287|287.2|287.1|287.2|287|2658
1616670190000|2021-03-25 11:03:10|287.1||287.1||287.1||287.1||0
1616670200000|2021-03-25 11:03:20|287.2||287.2||287.2||287.2||0
1616670240000|2021-03-25 11:04:00||287.1||287.1||287.1||287.1|0
1616670260000|2021-03-25 11:04:20|287.3|287.2|287.3|287.2|287.3|287.2|287.3|287.2|3224
1616670270000|2021-03-25 11:04:30|287.4|287.3|287.4|287.2|287.4|287.3|287.4|287.2|4816
1616670300000|2021-03-25 11:05:00|287.3|287.1|287.3|287.1|287.3|287.1|287.3|287.1|0
1616670310000|2021-03-25 11:05:10||287.2||287.2||287.2||287.2|0
1616670330000|2021-03-25 11:05:30||287.1||287.2||287.2||287.1|0
1616670360000|2021-03-25 11:06:00||287.1||287.2||287.2||287.1|1045
1616670410000|2021-03-25 11:06:50|287.2|287.1|287.2|287|287.3|287.1|287.2|287|0
1616670450000|2021-03-25 11:07:30|287.1|286.9|287.1|287|287.2|287|287.1|286.9|3745
1616670490000|2021-03-25 11:08:10|287.2|287.1|287.2|287.1|287.2|287.1|287.2|287.1|3995
1616670500000|2021-03-25 11:08:20|287.1|287|287.1|287|287.1|287|287.1|286.9|14271
1616670600000|2021-03-25 11:10:00|287.2||287.1||287.2||287.1||2873
1616670630000|2021-03-25 11:10:30|287|286.9|287|286.9|287|286.9|286.9|286.8|11483
1616670640000|2021-03-25 11:10:40||286.8||286.9||286.9||286.8|0
1616670760000|2021-03-25 11:12:40|286.9|286.8|286.9|286.7|287|286.8|286.9|286.7|1559
1616670770000|2021-03-25 11:12:50|286.8|286.8|286.8|286.7|286.9|286.8|286.8|286.7|0
1616670820000|2021-03-25 11:13:40|286.7|286.6|286.8|286.7|286.8|286.7|286.7|286.6|1750
1616670830000|2021-03-25 11:13:50|286.7|286.6|286.7|286.6|286.7|286.6|286.7|286.6|87
1616670840000|2021-03-25 11:14:00|286.8||286.7||286.8||286.7||0
1616670900000|2021-03-25 11:15:00|286.6|286.5|286.6|286.5|286.6|286.5|286.6|286.5|1847
1616671130000|2021-03-25 11:18:50|286.7|286.6|286.6|286.5|286.7|286.6|286.6|286.5|5088
1616671140000|2021-03-25 11:19:00|286.5|286.4|286.5|286.4|286.5|286.4|286.5|286.4|10719
1616671150000|2021-03-25 11:19:10|286.6|286.5|286.6|286.5|286.6|286.5|286.6|286.5|975
1616671160000|2021-03-25 11:19:20|||||||||1769
1616671170000|2021-03-25 11:19:30|286.7|286.6|286.7|286.6|286.7|286.6|286.7|286.6|1185
1616671310000|2021-03-25 11:21:50|286.6|286.5|286.6|286.5|286.6|286.5|286.6|286.5|2742
1616671320000|2021-03-25 11:22:00|286.7|286.6|286.7|286.6|286.7|286.6|286.7|286.6|6473
1616671330000|2021-03-25 11:22:10|286.8||286.7||286.8||286.7||0
1616671340000|2021-03-25 11:22:20|286.6|286.5|286.7|286.5|286.7|286.5|286.6|286.5|66
1616671360000|2021-03-25 11:22:40|286.6||286.6||286.6||286.6||0
1616671410000|2021-03-25 11:23:30|286.5|286.4|286.5|286.4|286.6|286.4|286.5|286.4|845
1616671420000|2021-03-25 11:23:40|286.4|286.3|286.4|286.3|286.5|286.3|286.4|286.3|0
1616671430000|2021-03-25 11:23:50||286.2||286.2||286.3||286.2|0
1616671440000|2021-03-25 11:24:00||286.3||286.3||286.3||286.2|0
1616671480000|2021-03-25 11:24:40|286.3|286.2|286.3|286.2|286.3|286.3|286.3|286.2|4687
1616671500000|2021-03-25 11:25:00||286.1||286.1||286.1||286.1|0
1616671510000|2021-03-25 11:25:10|286.2|286|286.2|286|286.2|286|286.2|286|0
1616671520000|2021-03-25 11:25:20|286.4|286.1|286.5|286.4|286.6|286.4|286.4|286.1|37355
1616671530000|2021-03-25 11:25:30|286.4|286.3|286.4|286.3|286.4|286.3|286.4|286.3|0
1616671550000|2021-03-25 11:25:50|286.3|286.2|286.4|286.2|286.4|286.3|286.3|286.2|9389
1616671560000|2021-03-25 11:26:00|286.5|286.3|286.3|286.2|286.5|286.3|286.3|286.2|15527
1616671590000|2021-03-25 11:26:30|286.2|286.1|286.2|286.1|286.2|286.1|286.2|286.1|1142
1616671600000|2021-03-25 11:26:40|286.3||286.2||286.3||286.2||0
1616671640000|2021-03-25 11:27:20|286.3|286.2|286.3|286.2|286.3|286.2|286.3|286.1|1840
1616671670000|2021-03-25 11:27:50||286.1||286.2||286.2||286.1|0
1616671680000|2021-03-25 11:28:00|286.2|286.1|286.2|286.1|286.2|286.2|286.2|286.1|0
1616671690000|2021-03-25 11:28:10|||||||||2999
1616671720000|2021-03-25 11:28:40|286.1|286|286.1|286|286.1|286|286.1|286|2798
1616671730000|2021-03-25 11:28:50|286.2||286.2||286.2||286.2||0
1616671740000|2021-03-25 11:29:00|286.1|286.1|286.3|286.2|286.4|286.3|286.1|286.1|34800
1616671750000|2021-03-25 11:29:10|286.4||286.4||286.4||286.4||4726
1616671760000|2021-03-25 11:29:20|286.3|286.3|286.4|286.3|286.4|286.3|286.3|286.3|1748
1616671790000|2021-03-25 11:29:50|286.3|286.2|286.3|286.1|286.4|286.3|286.2|286.1|16711
1616671800000|2021-03-25 11:30:00|286.2|286|286.2|286|286.2|286|286.1|286|1750
1616671810000|2021-03-25 11:30:10|286.1||286.1||286.2||286.1||0
1616671820000|2021-03-25 11:30:20|286|285.9|285.9|285.8|286.1|285.9|285.9|285.8|9462
1616671840000|2021-03-25 11:30:40|285.8|285.7|285.8|285.7|285.8|285.7|285.8|285.7|8905
1616671850000|2021-03-25 11:30:50||285.6||285.7||285.7||285.6|0
1616671860000|2021-03-25 11:31:00|285.7|285.6|285.8|285.6|285.8|285.7|285.7|285.5|14951
1616671870000|2021-03-25 11:31:10|285.7|285.7|285.9|285.7|286|285.8|285.7|285.6|13336
1616671900000|2021-03-25 11:31:40|285.8||285.8||285.8||285.8||0
1616671930000|2021-03-25 11:32:10|285.9|285.8|285.9|285.7|285.9|285.8|285.8|285.7|10060
1616671950000|2021-03-25 11:32:30|285.8||285.8||285.8||285.8||0
1616671980000|2021-03-25 11:33:00|285.9|285.8|285.9|285.8|285.9|285.8|285.9|285.8|10811
1616671990000|2021-03-25 11:33:10||285.7||285.8||285.8||285.7|0
1616672010000|2021-03-25 11:33:30|286|285.9|286.1|286|286.1|286|286|285.9|2587
1616672020000|2021-03-25 11:33:40||285.9||285.9||286||285.9|0
1616672030000|2021-03-25 11:33:50|286||286||286||286||0
1616672040000|2021-03-25 11:34:00|285.9|285.8|285.9|285.8|285.9|285.8|285.9|285.8|1608
1616672070000|2021-03-25 11:34:30|286|285.9|286|285.9|286|285.9|286|285.8|2787
1616672090000|2021-03-25 11:34:50|285.9|285.8|285.9|285.7|285.9|285.8|285.8|285.7|1023
1616672100000|2021-03-25 11:35:00|285.8||285.8||285.8||285.8||0
1616672120000|2021-03-25 11:35:20|285.9||285.9||285.9||285.9||5765
1616672140000|2021-03-25 11:35:40||285.8||285.8||285.8||285.8|0
1616672160000|2021-03-25 11:36:00|285.8|285.7|285.8|285.7|285.8|285.7|285.8|285.7|0
1616672180000|2021-03-25 11:36:20|285.9|285.8|285.9|285.7|285.9|285.8|285.9|285.7|1750
1616672200000|2021-03-25 11:36:40|285.8|285.6|285.7|285.6|285.8|285.6|285.7|285.6|697
1616672230000|2021-03-25 11:37:10|285.8|285.7|285.8|285.6|285.8|285.7|285.8|285.6|2812
1616672250000|2021-03-25 11:37:30|285.7|285.7|285.8|285.6|285.8|285.7|285.7|285.6|5255
1616672260000|2021-03-25 11:37:40||285.7||285.7||285.7||285.6|0
1616672270000|2021-03-25 11:37:50||285.6||285.7||285.7||285.6|0
1616672280000|2021-03-25 11:38:00|285.7|285.6|285.8|285.6|285.8|285.6|285.7|285.6|0
1616672320000|2021-03-25 11:38:40|285.7||285.7||285.7||285.7||0
1616672330000|2021-03-25 11:38:50|285.8||285.7||285.8||285.7||0
1616672340000|2021-03-25 11:39:00||285.5||285.6||285.6||285.5|18500
1616672390000|2021-03-25 11:39:50||285.5||285.6||285.6||285.5|16750
1616672400000|2021-03-25 11:40:00||285.5||285.6||285.6||285.5|12405
1616672410000|2021-03-25 11:40:10||285.5||285.6||285.6||285.5|11933
1616672420000|2021-03-25 11:40:20|285.6|285.5|285.5|285.3|285.6|285.6|285.4|285.3|47085
1616672430000|2021-03-25 11:40:30|285.4|285.4|285.5|285.4|285.5|285.4|285.4|285.4|7806
1616672440000|2021-03-25 11:40:40||285.3||285.3||285.3||285.3|0
1616672460000|2021-03-25 11:41:00|285.4||285.4||285.4||285.4||0
1616672490000|2021-03-25 11:41:30|285.5|285.4|285.5|285.4|285.5|285.4|285.5|285.4|5910
1616672500000|2021-03-25 11:41:40|285.6|285.5|285.6|285.5|285.7|285.6|285.6|285.5|5019
1616672520000|2021-03-25 11:42:00|285.7|285.6|285.8|285.6|285.8|285.7|285.7|285.6|4845
1616672530000|2021-03-25 11:42:10|285.7|285.7|285.8|285.7|285.8|285.7|285.7|285.7|0
1616672580000|2021-03-25 11:43:00||285.6||285.6||285.7||285.6|0
1616672590000|2021-03-25 11:43:10|285.7||285.8||285.8||285.7||948
1616672600000|2021-03-25 11:43:20||285.7||285.7||285.7||285.7|0
1616672630000|2021-03-25 11:43:50|285.9||285.9||285.9||285.9||3386
1616672640000|2021-03-25 11:44:00|285.8|285.6|285.7|285.5|285.8|285.6|285.7|285.5|841
1616672650000|2021-03-25 11:44:10|285.6|285.4|285.6|285.4|285.6|285.4|285.5|285.4|0
1616672660000|2021-03-25 11:44:20|285.7|285.5|285.7|285.5|285.7|285.6|285.7|285.5|4782
1616672670000|2021-03-25 11:44:30|285.6||285.7||285.7||285.6||0
1616672690000|2021-03-25 11:44:50|285.8|285.6|285.8|285.6|285.8|285.6|285.8|285.6|0
1616672700000|2021-03-25 11:45:00|285.7|285.5|285.7|285.5|285.7|285.6|285.6|285.5|5678
1616672710000|2021-03-25 11:45:10|285.6|285.4|285.5|285.4|285.6|285.4|285.5|285.4|11791
1616672720000|2021-03-25 11:45:20|285.6|285.5|285.6|285.4|285.7|285.5|285.6|285.4|3773
1616672730000|2021-03-25 11:45:30|285.5||285.5||285.5||285.5||0
1616672780000|2021-03-25 11:46:20|285.4|285.3|285.5|285.3|285.5|285.4|285.4|285.2|5293
1616672790000|2021-03-25 11:46:30|285.4||285.4||285.4||285.4||571
1616672800000|2021-03-25 11:46:40|285.5||285.5||285.5||285.5||0
1616672810000|2021-03-25 11:46:50||285.4||285.4||285.4||285.4|0
1616672820000|2021-03-25 11:47:00||285.3||285.4||285.4||285.3|0
1616672840000|2021-03-25 11:47:20|285.6|285.5|285.6|285.5|285.6|285.5|285.6|285.5|3319
1616672860000|2021-03-25 11:47:40|285.7||285.7||285.7||285.6||0
1616672880000|2021-03-25 11:48:00|285.6||285.6||285.6||285.6||0
1616672920000|2021-03-25 11:48:40|285.5|285.4|285.6|285.4|285.6|285.5|285.5|285.4|3157
1616672970000|2021-03-25 11:49:30||285.5||285.5||285.5||285.5|0
1616672980000|2021-03-25 11:49:40||285.4||285.4||285.4||285.4|0
1616673000000|2021-03-25 11:50:00|285.7|285.5|285.7|285.5|285.7|285.6|285.7|285.5|991
1616673070000|2021-03-25 11:51:10|285.6||285.6||285.6||285.6||0
1616673090000|2021-03-25 11:51:30|285.5|285.4|285.5|285.4|285.6|285.4|285.5|285.4|3977
1616673100000|2021-03-25 11:51:40|285.4|285.3|285.4|285.3|285.4|285.3|285.4|285.3|0
1616673110000|2021-03-25 11:51:50|285.5|285.4|285.5|285.3|285.5|285.4|285.5|285.3|469
1616673120000|2021-03-25 11:52:00|285.4|285.4|285.4|285.3|285.4|285.4|285.4|285.3|156
1616673130000|2021-03-25 11:52:10|285.3|285.2|285.4|285.2|285.4|285.2|285.3|285.2|3052
1616673140000|2021-03-25 11:52:20|285.3|285|285.2|285.1|285.4|285.1|285.1|285|43699
1616673150000|2021-03-25 11:52:30|285.3|285.2|285.3|285.2|285.3|285.2|285.3|285.2|2617
1616673170000|2021-03-25 11:52:50||285.1||285.1||285.1||285.1|0
1616673180000|2021-03-25 11:53:00|285.2||285.2||285.2||285.2||0
1616673190000|2021-03-25 11:53:10|||||||||2000
1616673200000|2021-03-25 11:53:20|285.3||285.3||285.3||285.2||4452
1616673210000|2021-03-25 11:53:30|285.2|285.2|285.3|285.2|285.3|285.2|285.2|285.2|1784
1616673220000|2021-03-25 11:53:40|285.2|285.1|285.2|285.1|285.3|285.1|285.2|285.1|1132
1616673230000|2021-03-25 11:53:50|285.3||285.3||285.3||285.3||0
1616673250000|2021-03-25 11:54:10|285.2|285|285.2|285|285.2|285|285.1|285|850
1616673270000|2021-03-25 11:54:30||285.1||285.1||285.1||285|1373
1616673280000|2021-03-25 11:54:40|||||||||2000
1616673300000|2021-03-25 11:55:00|285.3|285.2|285.3|285.2|285.3|285.2|285.3|285.2|6596
1616673310000|2021-03-25 11:55:10||285.1||285.1||285.1||285.1|2228
1616673320000|2021-03-25 11:55:20||285.2||285.1||285.2||285.1|750
1616673370000|2021-03-25 11:56:10|285.2|285.2|285.2|285.1|285.3|285.2|285.2|285.1|4740
1616673420000|2021-03-25 11:57:00|285.3|285.2|285.2|285.1|285.3|285.2|285.2|285.1|8786
1616673430000|2021-03-25 11:57:10|285.3||285.2||285.3||285.2||0
1616673440000|2021-03-25 11:57:20|285.3|285.2|285.3|285.1|285.3|285.2|285.2|285.1|8219
1616673460000|2021-03-25 11:57:40|285.4|285.2|285.3|285.2|285.4|285.3|285.3|285.1|12363
1616673470000|2021-03-25 11:57:50|285.2|285.1|285.2|285.1|285.2|285.1|285.2|285.1|3
1616673480000|2021-03-25 11:58:00|285.1|285|285.2|285|285.2|285|285.1|285|6569
1616673490000|2021-03-25 11:58:10||285.1||285||285.1||285|0
1616673510000|2021-03-25 11:58:30||285.1||285||285.1||285|1285
1616673520000|2021-03-25 11:58:40|285.1|284.9|284.8|284.6|285.1|285|284.7|284.6|173434
1616673530000|2021-03-25 11:58:50|284.7|284.5|284.7|284.5|284.7|284.6|284.7|284.5|12235
1616673550000|2021-03-25 11:59:10|284.6|284.6|284.5|284.4|284.7|284.6|284.5|284.3|20058
1616673560000|2021-03-25 11:59:20|284.4|284.3|284.4|284.3|284.4|284.3|284.4|284.3|1217
1616673570000|2021-03-25 11:59:30||284.2||284.2||284.2||284.2|3128
1616673580000|2021-03-25 11:59:40|284.3|284.1|284.4|284.2|284.4|284.3|284.3|284.1|9827
1616673590000|2021-03-25 11:59:50|284.5|284.3|284.3|284.2|284.5|284.4|284.3|284.2|12844
1616673600000|2021-03-25 12:00:00|284.4|284.3|284.4|284.3|284.4|284.3|284.4|284.3|7141
1616673610000|2021-03-25 12:00:10|284.3|284.2|284.3|284.2|284.3|284.2|284.2|284.1|1780
1616673620000|2021-03-25 12:00:20||284.1||284.1||284.1||284.1|3050
1616673640000|2021-03-25 12:00:40|284.2|284|284.3|284.1|284.3|284.1|284|283.8|76669
1616673650000|2021-03-25 12:00:50||284.2||284.1||284.2||284.1|5300
1616673660000|2021-03-25 12:01:00|284.4|284.2|284.2|284|284.4|284.2|284.2|284|14185
1616673670000|2021-03-25 12:01:10|284.1|283.9|284.1|284|284.2|284.1|284.1|283.9|9426
1616673680000|2021-03-25 12:01:20|284.2|284.1|284.1|284|284.2|284.1|284.1|284|12731
1616673690000|2021-03-25 12:01:30|284.2|284.1|284.2|284|284.2|284.1|284.2|284|771
1616673700000|2021-03-25 12:01:40||284.1||284||284.1||284|4750
1616673710000|2021-03-25 12:01:50|284.1||284.1||284.1||284.1||0
1616673720000|2021-03-25 12:02:00|284|283.9|284.1|283.9|284.1|283.9|284|283.8|755
1616673730000|2021-03-25 12:02:10||284||284||284||284|0
1616673740000|2021-03-25 12:02:20|284.2|284.1|284.4|284.2|284.4|284.3|284.1|284|17853
1616673750000|2021-03-25 12:02:30||284.3||284.2||284.3||284.2|0
1616673760000|2021-03-25 12:02:40|284.3|284.1|284.2|284|284.3|284.1|284.1|284|7227
1616673770000|2021-03-25 12:02:50|284.1||284.1||284.2||284.1||0
1616673780000|2021-03-25 12:03:00|284.2|284.1|284.1|283.9|284.2|284.1|284.1|283.9|7258
1616673790000|2021-03-25 12:03:10|284||284||284||284||0
1616673800000|2021-03-25 12:03:20||283.8||283.8||283.8||283.8|1678
1616673810000|2021-03-25 12:03:30|284.1|283.9|284.1|284|284.1|284|284.1|283.9|11268
1616673820000|2021-03-25 12:03:40|284.2||284.2||284.2||284.1||0
1616673830000|2021-03-25 12:03:50||284.1||284.1||284.1||284|0
1616673840000|2021-03-25 12:04:00|284.1|284|284.1|283.9|284.1|284|284.1|283.9|42
1616673850000|2021-03-25 12:04:10|284|283.8|283.9|283.8|284|283.9|283.9|283.8|6779
1616673860000|2021-03-25 12:04:20|284|283.9|283.9|283.7|284|283.9|283.8|283.7|25033
1616673880000|2021-03-25 12:04:40|283.8|283.6|283.8|283.6|283.8|283.6|283.8|283.6|3027
1616673900000|2021-03-25 12:05:00|283.7|283.7|283.7|283.6|283.8|283.7|283.7|283.6|4784
1616673910000|2021-03-25 12:05:10|283.8||283.8||283.8||283.8||2984
1616673920000|2021-03-25 12:05:20||283.7||283.7||283.7||283.6|0
1616673930000|2021-03-25 12:05:30||283.6||283.7||283.7||283.6|0
1616673940000|2021-03-25 12:05:40|283.9||283.9||283.9||283.9||4763
1616673950000|2021-03-25 12:05:50|284|283.8|284|283.8|284|283.9|284|283.8|1425
1616673960000|2021-03-25 12:06:00||283.9||283.8||283.9||283.8|0
1616673970000|2021-03-25 12:06:10|283.9|283.9|284|283.9|284|283.9|283.9|283.8|2504
1616673990000|2021-03-25 12:06:30|283.9|283.8|284|283.8|284|283.9|283.9|283.8|3070
1616674000000|2021-03-25 12:06:40||283.9||283.9||283.9||283.9|0
1616674010000|2021-03-25 12:06:50||283.8||283.9||283.9||283.8|0
1616674020000|2021-03-25 12:07:00|283.9|283.7|283.8|283.7|283.9|283.7|283.8|283.6|53003
1616674030000|2021-03-25 12:07:10|283.9|283.8|283.9|283.7|283.9|283.8|283.9|283.7|4300
1616674040000|2021-03-25 12:07:20|283.8||283.8||283.8||283.8||0
1616674050000|2021-03-25 12:07:30|283.9||283.9||283.9||283.9||0
1616674070000|2021-03-25 12:07:50|283.8||283.8||283.8||283.8||0
1616674080000|2021-03-25 12:08:00|283.9|283.6|283.8|283.6|283.9|283.7|283.7|283.6|9834
1616674090000|2021-03-25 12:08:10|283.7|283.7|283.7|283.6|283.8|283.7|283.7|283.6|3950
1616674100000|2021-03-25 12:08:20|283.8|283.7|283.8|283.6|283.9|283.7|283.7|283.6|27432
1616674110000|2021-03-25 12:08:30|283.7|283.7|283.7|283.6|283.7|283.7|283.7|283.6|2500
1616674120000|2021-03-25 12:08:40|283.8||283.7||283.8||283.7||0
1616674130000|2021-03-25 12:08:50|283.6|283.5|283.6|283.5|283.6|283.5|283.5|283.4|13145
1616674140000|2021-03-25 12:09:00|283.7|283.6|283.7|283.5|283.7|283.6|283.6|283.5|2949
1616674170000|2021-03-25 12:09:30|283.6||283.6||283.6||283.6||0
1616674180000|2021-03-25 12:09:40||283.4||283.4||283.5||283.4|0
1616674190000|2021-03-25 12:09:50|283.5||283.6||283.6||283.5||1750
1616674200000|2021-03-25 12:10:00|283.5|283.5|283.7|283.6|283.7|283.6|283.5|283.4|10669
1616674230000|2021-03-25 12:10:30||283.5||283.6||283.6||283.5|750
1616674240000|2021-03-25 12:10:40|283.8|283.7|283.8|283.6|283.8|283.7|283.8|283.6|886
1616674270000|2021-03-25 12:11:10|283.9|283.7|283.9|283.8|284|283.8|283.8|283.7|5482
1616674280000|2021-03-25 12:11:20|284|283.9|284|283.8|284.1|284|283.9|283.8|180446
1616674310000|2021-03-25 12:11:50|283.9||283.9||283.9||283.9||0
1616674360000|2021-03-25 12:12:40|284|283.9|284|283.8|284|283.9|283.9|283.8|4124
1616674370000|2021-03-25 12:12:50|283.9||284||284||283.9||0
1616674390000|2021-03-25 12:13:10|283.9||283.9||283.9||283.9||0
1616674400000|2021-03-25 12:13:20|283.8|283.7|283.9|283.7|283.9|283.7|283.8|283.7|3451
1616674410000|2021-03-25 12:13:30||283.8||283.7||283.8||283.7|3036
1616674430000|2021-03-25 12:13:50|283.8||283.8||283.8||283.8||0
1616674440000|2021-03-25 12:14:00|283.7|283.6|283.6|283.5|283.7|283.6|283.6|283.5|21152
1616674450000|2021-03-25 12:14:10||283.4||283.4||283.4||283.4|0
1616674470000|2021-03-25 12:14:30||283.5||283.4||283.5||283.4|0
1616674490000|2021-03-25 12:14:50|283.5|283.3|283.5|283.3|283.5|283.3|283.4|283.3|5499
1616674530000|2021-03-25 12:15:30|283.4|283.4|283.4|283.3|283.4|283.4|283.4|283.3|1750
1616674540000|2021-03-25 12:15:40|283.3|283.2|283.4|283.3|283.4|283.3|283.3|283.2|586
1616674550000|2021-03-25 12:15:50|283.3|283.2|283.4|283.2|283.4|283.2|283.3|283.2|0
1616674560000|2021-03-25 12:16:00||283.3||283.2||283.3||283.2|0
1616674590000|2021-03-25 12:16:30|283.3|283.1|283.3|283.1|283.3|283.1|283.2|283.1|5000
1616674600000|2021-03-25 12:16:40||283.2||283.2||283.2||283.1|0
1616674620000|2021-03-25 12:17:00|283.4|283.3|283.5|283.4|283.5|283.4|283.4|283.3|1255
1616674630000|2021-03-25 12:17:10|283.4|283.3|283.5|283.3|283.5|283.3|283.4|283.3|2738
1616674650000|2021-03-25 12:17:30|283.4||283.5||283.5||283.4||0
1616674670000|2021-03-25 12:17:50||283.4||283.4||283.4||283.4|0
1616674680000|2021-03-25 12:18:00|283.4|283.3|283.4|283.3|283.4|283.3|283.4|283.3|0
1616674690000|2021-03-25 12:18:10|283.5|283.4|283.5|283.3|283.5|283.4|283.5|283.3|0
1616674740000|2021-03-25 12:19:00|283.4||283.4||283.5||283.4||0
1616674760000|2021-03-25 12:19:20|283.3|283.2|283.4|283.2|283.4|283.3|283.3|283.2|1694
1616674770000|2021-03-25 12:19:30|283.5|283.3|283.4|283.3|283.5|283.4|283.4|283.3|2203
1616674780000|2021-03-25 12:19:40|283.5||283.5||283.5||283.5||0
1616674850000|2021-03-25 12:20:50|283.4||283.4||283.4||283.4||0
1616674870000|2021-03-25 12:21:10|283.5||283.5||283.5||283.5||0
1616674930000|2021-03-25 12:22:10||283.4||283.4||283.4||283.3|0
1616674960000|2021-03-25 12:22:40|283.4|283.3|283.5|283.3|283.5|283.3|283.4|283.3|2456
1616675000000|2021-03-25 12:23:20|283.4|283.4|283.3|283.1|283.4|283.4|283.3|283.1|11366
1616675010000|2021-03-25 12:23:30||283.2||283.2||283.2||283.2|0
1616675020000|2021-03-25 12:23:40|283.6|283.3|283.6|283.5|283.6|283.5|283.5|283.3|58581
1616675040000|2021-03-25 12:24:00|283.7|283.6|283.7|283.6|283.7|283.6|283.7|283.6|0
1616675060000|2021-03-25 12:24:20|283.6|283.5|283.6|283.5|283.6|283.5|283.6|283.5|4226
1616675080000|2021-03-25 12:24:40|283.5|283.4|283.2|283.1|283.5|283.4|283.2|283.1|209312
1616675090000|2021-03-25 12:24:50|283.3||283.3||283.3||283.3||0
1616675100000|2021-03-25 12:25:00||283.2||283.1||283.2||283.1|4848
1616675110000|2021-03-25 12:25:10||283.2||283.2||283.2||283.2|0
1616675120000|2021-03-25 12:25:20|283.4|283.3|283.4|283.3|283.5|283.3|283.4|283.3|14813
1616675190000|2021-03-25 12:26:30||283.2||283.2||283.2||283.2|0
1616675200000|2021-03-25 12:26:40|283.3|283.3|283.3|283.1|283.3|283.3|283.3|283.1|6774
1616675250000|2021-03-25 12:27:30|283.2|283|283.1|282.9|283.2|283|283|282.9|19772
1616675260000|2021-03-25 12:27:40||283||282.9||283||282.9|0
1616675270000|2021-03-25 12:27:50|283|283|283.1|283|283.1|283|283|283|1833
1616675280000|2021-03-25 12:28:00|283.2||283.2||283.2||283.2||3027
1616675310000|2021-03-25 12:28:30|283.1||283.2||283.2||283.1||1252
1616675320000|2021-03-25 12:28:40|283.1|282.9|282.9|282.7|283.1|283|282.8|282.6|82893
1616675340000|2021-03-25 12:29:00|282.8||282.9||282.9||282.8||1502
1616675350000|2021-03-25 12:29:10|283||282.9||283||282.9||0
1616675390000|2021-03-25 12:29:50|282.8||282.8||282.9||282.8||8513
1616675410000|2021-03-25 12:30:10||282.6||282.5||282.6||282.4|8899
1616675420000|2021-03-25 12:30:20|282.7||282.7||282.7||282.7||0
1616675430000|2021-03-25 12:30:30|282.8|282.6|282.8|282.7|282.8|282.7|282.8|282.6|6593
1616675440000|2021-03-25 12:30:40|282.9||282.9||282.9||282.9||1238
1616675450000|2021-03-25 12:30:50|282.8||282.9||282.9||282.8||1750
1616675470000|2021-03-25 12:31:10|283|282.8|282.9|282.8|283|282.8|282.9|282.8|6598
1616675480000|2021-03-25 12:31:20|283||283||283||283||0
1616675490000|2021-03-25 12:31:30|||||||||40
1616675500000|2021-03-25 12:31:40|283.1|282.9|283.1|282.9|283.1|282.9|283|282.9|146
1616675520000|2021-03-25 12:32:00|283|282.8|282.9|282.7|283|282.8|282.9|282.7|10877
1616675540000|2021-03-25 12:32:20|283|282.8|282.9|282.7|283|282.8|282.9|282.7|6750
1616675550000|2021-03-25 12:32:30|282.8||282.8||282.9||282.8||41750
1616675580000|2021-03-25 12:33:00|282.9|282.8|282.9|282.8|283|282.8|282.8|282.7|87337
1616675600000|2021-03-25 12:33:20|283||282.9||283||282.9||12813
1616675630000|2021-03-25 12:33:50|283||282.9||283||282.9||9916
1616675640000|2021-03-25 12:34:00|||||||||1141
1616675650000|2021-03-25 12:34:10|283||282.9||283||282.9||40174
1616675670000|2021-03-25 12:34:30|283||282.9||283||282.9||31056
1616675680000|2021-03-25 12:34:40|283||282.9||283||282.9||20042
1616675700000|2021-03-25 12:35:00|282.8|282.7|282.9|282.8|282.9|282.8|282.8|282.7|15517
1616675710000|2021-03-25 12:35:10|282.8|282.7|282.8|282.7|282.8|282.7|282.8|282.7|2017
1616675730000|2021-03-25 12:35:30|282.7|282.6|282.6|282.5|282.7|282.6|282.6|282.5|15000
1616675740000|2021-03-25 12:35:40|282.5|282.4|282.5|282.4|282.5|282.4|282.5|282.3|0
1616675750000|2021-03-25 12:35:50|282.6|282.5|282.5|282.4|282.6|282.5|282.5|282.4|9384
1616675760000|2021-03-25 12:36:00||282.3||282.3||282.3||282.3|0
1616675770000|2021-03-25 12:36:10|282.4|282.4|282.5|282.3|282.5|282.4|282.4|282.3|3073
1616675780000|2021-03-25 12:36:20|282.6|282.4|282.6|282.5|282.7|282.6|282.5|282.3|31386
1616675790000|2021-03-25 12:36:30|282.7|282.6|282.7|282.5|282.7|282.6|282.7|282.5|3768
1616675800000|2021-03-25 12:36:40|282.6|282.4|282.5|282.3|282.6|282.4|282.5|282.3|14950
1616675810000|2021-03-25 12:36:50|282.4||282.4||282.4||282.4||0
1616675830000|2021-03-25 12:37:10|282.5|282.4|282.5|282.3|282.5|282.4|282.5|282.3|14133
1616675840000|2021-03-25 12:37:20|282.4||282.4||282.4||282.4||0
1616675850000|2021-03-25 12:37:30|||||||||1000
1616675860000|2021-03-25 12:37:40|282.3|282.2|282.3|282.2|282.4|282.2|282.3|282.2|15181
1616675880000|2021-03-25 12:38:00|282.2|282.1|282.3|282.1|282.4|282.3|282.2|282.1|32450
1616675890000|2021-03-25 12:38:10|282.2|282.2|282.3|282.1|282.3|282.2|282.2|282.1|8756
1616675910000|2021-03-25 12:38:30|282.4|282.2|282.3|282.1|282.4|282.3|282.3|282.1|13788
1616675940000|2021-03-25 12:39:00|282.2|282.2|282.2|282.1|282.3|282.2|282.2|282.1|8256
1616675950000|2021-03-25 12:39:10|282.3|282.2|282.3|282.1|282.3|282.2|282.3|282.1|3841
1616675970000|2021-03-25 12:39:30|282.2||282.2||282.2||282.2||0
1616675990000|2021-03-25 12:39:50|282.1|282|282.1|282|282.1|282|282.1|282|3375
1616676000000|2021-03-25 12:40:00|282.2|282.1|282.2|282|282.2|282.1|282.2|282|1241
1616676010000|2021-03-25 12:40:10|282.1|282.1|282.2|282|282.2|282.1|282.1|282|6406
1616676020000|2021-03-25 12:40:20|282.3|282.1|282.4|282.2|282.4|282.2|282.3|282.1|3216
1616676030000|2021-03-25 12:40:30|282.3|282.1|282.3|282.2|282.3|282.2|282.3|282.1|2750
1616676040000|2021-03-25 12:40:40||282.1||282.1||282.1||282.1|1750
1616676050000|2021-03-25 12:40:50|282.2||282.2||282.2||282.2||0
1616676060000|2021-03-25 12:41:00|282.1|282|282.1|282|282.1|282|282.1|282|1393
1616676070000|2021-03-25 12:41:10|282|281.9|282.1|281.9|282.1|282|282|281.9|20722
1616676080000|2021-03-25 12:41:20|282|282|282.1|281.9|282.1|282|282|281.9|1000
1616676090000|2021-03-25 12:41:30|282|282|281.9|281.8|282|282|281.9|281.8|7465
1616676110000|2021-03-25 12:41:50||281.7||281.7||281.7||281.7|1700
1616676120000|2021-03-25 12:42:00|281.8||281.8||281.9||281.8||0
1616676130000|2021-03-25 12:42:10|281.9|281.8|281.9|281.7|281.9|281.8|281.8|281.7|9253
1616676140000|2021-03-25 12:42:20|281.8||281.9||281.9||281.8||0
1616676180000|2021-03-25 12:43:00||281.8||281.8||281.8||281.8|0
1616676200000|2021-03-25 12:43:20|282||282||282||282||2160
1616676230000|2021-03-25 12:43:50|282.1|281.9|282|281.8|282.1|281.9|281.9|281.8|30000
1616676270000|2021-03-25 12:44:30|281.9|281.7|281.9|281.8|281.9|281.8|281.8|281.7|3945
1616676280000|2021-03-25 12:44:40|281.8|281.7|281.9|281.7|281.9|281.8|281.8|281.7|3518
1616676290000|2021-03-25 12:44:50|||||||||645
1616676310000|2021-03-25 12:45:10||281.8||281.8||281.8||281.7|0
1616676320000|2021-03-25 12:45:20||281.7||281.7||281.7||281.7|1750
1616676330000|2021-03-25 12:45:30||281.8||281.8||281.8||281.8|0
1616676340000|2021-03-25 12:45:40|282|281.9|282.1|281.9|282.1|281.9|282|281.9|1038
1616676350000|2021-03-25 12:45:50|282|281.8|282|281.8|282|281.8|282|281.8|0
1616676360000|2021-03-25 12:46:00|||||||||1065
1616676380000|2021-03-25 12:46:20|282.1|281.9|282.1|282|282.2|282|282.1|281.9|4859
1616676390000|2021-03-25 12:46:30|282.2||282.2||282.2||282.1||0
1616676420000|2021-03-25 12:47:00||282.1||282||282.1||282|0
1616676450000|2021-03-25 12:47:30|282.3|282.1|282.4|282.2|282.4|282.2|282.3|282.1|6839
1616676460000|2021-03-25 12:47:40|282.3|282.1|282.3|282.1|282.3|282.1|282.2|282.1|0
1616676470000|2021-03-25 12:47:50|||||||||325
1616676480000|2021-03-25 12:48:00|282.2|282.2|282.2|282.1|282.3|282.2|282.2|282.1|16382
1616676500000|2021-03-25 12:48:20|282.3|282.2|282.4|282.2|282.4|282.2|282.3|282.2|9067
1616676510000|2021-03-25 12:48:30||282.3||282.3||282.3||282.3|0
1616676530000|2021-03-25 12:48:50|282.5|282.4|282.3|282.2|282.5|282.4|282.3|282.2|16181
1616676550000|2021-03-25 12:49:10|282.5|282.3|282.5|282.4|282.5|282.4|282.4|282.3|21960
1616676560000|2021-03-25 12:49:20|282.6|282.5|282.6|282.5|282.6|282.5|282.6|282.5|207
1616676570000|2021-03-25 12:49:30|282.7|282.4|282.6|282.5|282.7|282.5|282.6|282.4|1508
1616676590000|2021-03-25 12:49:50|282.7||282.7||282.7||282.7||0
1616676620000|2021-03-25 12:50:20|282.6||282.6||282.6||282.6||0
1616676630000|2021-03-25 12:50:30|282.7||282.7||282.7||282.7||0
1616676640000|2021-03-25 12:50:40|282.6|282.6|282.8|282.6|282.8|282.7|282.6|282.6|5201
1616676650000|2021-03-25 12:50:50||282.7||282.6||282.7||282.6|0
1616676680000|2021-03-25 12:51:20|282.7||282.7||282.7||282.7||0
1616676700000|2021-03-25 12:51:40|282.6|282.5|282.7|282.5|282.7|282.5|282.6|282.5|2436
1616676730000|2021-03-25 12:52:10|282.6|282.4|282.5|282.4|282.6|282.4|282.5|282.3|37499
1616676740000|2021-03-25 12:52:20|282.6|282.5|282.6|282.4|282.7|282.5|282.5|282.4|151
1616676750000|2021-03-25 12:52:30|282.5||282.6||282.6||282.5||0
1616676770000|2021-03-25 12:52:50|282.5||282.6||282.6||282.5||525
1616676780000|2021-03-25 12:53:00||282.5||282.5||282.5||282.5|0
1616676790000|2021-03-25 12:53:10||282.4||282.5||282.5||282.4|0
1616676810000|2021-03-25 12:53:30||282.4||282.4||282.4||282.4|0
1616676820000|2021-03-25 12:53:40||282.5||282.5||282.5||282.5|0
1616676840000|2021-03-25 12:54:00|282.7|282.4|282.6|282.4|282.7|282.4|282.6|282.4|3966
1616676880000|2021-03-25 12:54:40|282.5||282.6||282.6||282.5||13006
1616676890000|2021-03-25 12:54:50|282.5||282.5||282.5||282.5||0
1616676910000|2021-03-25 12:55:10|||||||||10
1616676950000|2021-03-25 12:55:50|282.6|282.5|282.6|282.5|282.6|282.5|282.5|282.4|9479
1616676960000|2021-03-25 12:56:00||282.4||282.4||282.4||282.4|2239
1616676980000|2021-03-25 12:56:20|282.7|282.5|282.6|282.5|282.7|282.5|282.6|282.5|4618
1616676990000|2021-03-25 12:56:30||282.4||282.4||282.4||282.4|0
1616677000000|2021-03-25 12:56:40|282.5||282.5||282.5||282.5||0
1616677050000|2021-03-25 12:57:30|||||||||200
1616677060000|2021-03-25 12:57:40|282.4|282.3|282.5|282.3|282.5|282.4|282.4|282.3|9881
1616677070000|2021-03-25 12:57:50|282.4|282.4|282.4|282.3|282.5|282.4|282.4|282.3|1990
1616677090000|2021-03-25 12:58:10|282.5||282.5||282.5||282.5||0
1616677100000|2021-03-25 12:58:20|282.4||282.4||282.4||282.4||0
1616677120000|2021-03-25 12:58:40|282.5|282.4|282.5|282.4|282.5|282.4|282.5|282.4|8702
1616677150000|2021-03-25 12:59:10|282.6|282.5|282.6|282.5|282.6|282.5|282.6|282.5|8469
1616677160000|2021-03-25 12:59:20|282.5|282.4|282.6|282.4|282.6|282.4|282.5|282.4|766
1616677170000|2021-03-25 12:59:30||282.5||282.5||282.5||282.5|0
1616677180000|2021-03-25 12:59:40|282.7|282.6|282.9|282.7|282.9|282.7|282.7|282.5|3833
1616677190000|2021-03-25 12:59:50|282.8|282.6|282.8|282.6|282.8|282.6|282.8|282.6|0
1616677200000|2021-03-25 13:00:00|282.7|282.7|282.8|282.6|282.8|282.7|282.7|282.6|0
1616677210000|2021-03-25 13:00:10|282.9|282.7|282.9|282.8|282.9|282.8|282.9|282.7|980
1616677220000|2021-03-25 13:00:20|283|282.9|283|282.8|283.1|282.9|282.9|282.8|2750
1616677240000|2021-03-25 13:00:40|282.9|282.7|283|282.8|283|282.9|282.9|282.7|0
1616677250000|2021-03-25 13:00:50|283.1|282.9|283|282.9|283.1|282.9|283|282.9|2878
1616677260000|2021-03-25 13:01:00|283.1||283||283.1||283||0
1616677270000|2021-03-25 13:01:10|282.9|282.8|283|282.8|283|282.8|282.9|282.8|2105
1616677280000|2021-03-25 13:01:20||282.9||282.9||282.9||282.9|0
1616677300000|2021-03-25 13:01:40|283.1|283|283.3|283.1|283.4|283.3|283|282.9|165261
1616677310000|2021-03-25 13:01:50|283.4|283.2|283.3|283.1|283.4|283.3|283.2|283|93659
1616677320000|2021-03-25 13:02:00|283.5|283.2|283.4|283.3|283.5|283.4|283.4|283.2|56812
1616677330000|2021-03-25 13:02:10|283.5|283.4|283.4|283.3|283.5|283.4|283.4|283.3|3974
1616677340000|2021-03-25 13:02:20|283.3|283.2|283.3|283.2|283.3|283.2|283.3|283.2|74
1616677350000|2021-03-25 13:02:30|283.4|283.3|283.5|283.3|283.6|283.4|283.4|283.2|69664
1616677360000|2021-03-25 13:02:40|283.4|283.2|283.4|283.2|283.4|283.3|283.4|283.2|0
1616677370000|2021-03-25 13:02:50|283.3|283.1|283.2|283.1|283.3|283.1|283.2|283.1|1260
1616677380000|2021-03-25 13:03:00|283.1|283|283.1|282.9|283.1|283.1|283|282.9|11950
1616677390000|2021-03-25 13:03:10|283|282.8|283|282.8|283|282.9|282.9|282.8|13624
1616677400000|2021-03-25 13:03:20|282.9||282.9||282.9||282.9||0
1616677420000|2021-03-25 13:03:40|283|282.9|283|282.9|283|282.9|282.9|282.8|11135
1616677440000|2021-03-25 13:04:00|283.1|283|283.1|283|283.1|283|283.1|283|9517
1616677450000|2021-03-25 13:04:10|283.2||283.1||283.2||283.1||2329
1616677460000|2021-03-25 13:04:20|283|282.9|283.1|282.9|283.1|282.9|283|282.9|2394
1616677470000|2021-03-25 13:04:30||283||283||283||283|0
1616677480000|2021-03-25 13:04:40||282.9||282.9||282.9||282.9|0
1616677490000|2021-03-25 13:04:50|283||283||283||283||0
1616677520000|2021-03-25 13:05:20|283.1|283|283.1|282.9|283.1|283|283.1|282.9|6256
1616677570000|2021-03-25 13:06:10|283.2|283|283.1|283|283.2|283.1|283.1|283|3266
1616677620000|2021-03-25 13:07:00|||||||||100
1616677630000|2021-03-25 13:07:10|283.2|283.1|283.2|283|283.2|283.1|283.2|283|4753
1616677650000|2021-03-25 13:07:30|283.1|283.1|283.1|283|283.1|283.1|283.1|283|3500
1616677680000|2021-03-25 13:08:00|283.2|282.9|283.2|283|283.2|283|283.1|282.9|14719
1616677710000|2021-03-25 13:08:30||283.1||283.1||283.1||283.1|0
1616677720000|2021-03-25 13:08:40||283||283||283.1||283|2870
1616677730000|2021-03-25 13:08:50||283.1||283||283.1||283|1432
1616677740000|2021-03-25 13:09:00|283.1|282.9|283|282.9|283.1|283|283|282.9|1453
1616677750000|2021-03-25 13:09:10|283.1|283|283|282.9|283.1|283|283|282.9|6277
1616677760000|2021-03-25 13:09:20|283.1||283.1||283.1||283||0
1616677810000|2021-03-25 13:10:10|||||||||1119
1616677830000|2021-03-25 13:10:30|283||283||283||283||446
1616677960000|2021-03-25 13:12:40|283.1|283|283|282.8|283.1|283|282.9|282.8|22037
1616677970000|2021-03-25 13:12:50||282.9||282.9||282.9||282.9|0
1616678010000|2021-03-25 13:13:30|282.9|282.8|282.9|282.8|283|282.9|282.9|282.8|1750
1616678020000|2021-03-25 13:13:40|283|282.9|282.9|282.8|283|282.9|282.9|282.8|1508
1616678030000|2021-03-25 13:13:50|283|282.9|283|282.9|283|282.9|283|282.9|0
1616678040000|2021-03-25 13:14:00|282.9|282.8|282.7|282.6|282.9|282.8|282.6|282.4|60332
1616678050000|2021-03-25 13:14:10|282.6|282.5|282.5|282.4|282.6|282.5|282.5|282.4|9719
1616678060000|2021-03-25 13:14:20|282.4|282.3|282.3|282.2|282.4|282.3|282.3|282.2|30753
1616678070000|2021-03-25 13:14:30|282.2|282.1|282.2|282|282.2|282.1|282.1|282|29318
1616678080000|2021-03-25 13:14:40||282.1||282.1||282.1||282.1|0
1616678110000|2021-03-25 13:15:10|282.3|282.2|282.1|282|282.4|282.3|282|281.8|107870
1616678120000|2021-03-25 13:15:20|282.2||282.1||282.2||282.1||0
1616678130000|2021-03-25 13:15:30|282.4|282.1|282.3|282.2|282.4|282.3|282.3|282.1|53706
1616678150000|2021-03-25 13:15:50|282.4|282.3|282.3|282.2|282.4|282.3|282.3|282.2|4943
1616678180000|2021-03-25 13:16:20|282.4|282.3|282.4|282.2|282.4|282.3|282.4|282.2|12634
1616678190000|2021-03-25 13:16:30|282.3||282.3||282.3||282.3||0
1616678200000|2021-03-25 13:16:40|282.4|282.3|282.4|282.2|282.5|282.3|282.4|282.2|12536
1616678210000|2021-03-25 13:16:50|282.3||282.3||282.3||282.3||0
1616678230000|2021-03-25 13:17:10|282.4|282.3|282.3|282.2|282.4|282.3|282.3|282.2|24611
1616678260000|2021-03-25 13:17:40|282.2|282.1|282.3|282.1|282.3|282.2|282.2|282.1|16139
1616678270000|2021-03-25 13:17:50|282.2||282.3||282.3||282.2||0
1616678280000|2021-03-25 13:18:00||282.2||282.1||282.2||282.1|0
1616678300000|2021-03-25 13:18:20|282.2|282|282.2|282|282.2|282|282.2|282|0
1616678310000|2021-03-25 13:18:30|282.3|282.1|282.3|282.1|282.4|282.2|282.3|282.1|8149
1616678350000|2021-03-25 13:19:10|282.4|282.2|282.4|282.2|282.4|282.3|282.3|282.2|4268
1616678360000|2021-03-25 13:19:20|282.3|282.1|282.3|282.1|282.4|282.2|282.3|282.1|0
1616678400000|2021-03-25 13:20:00|282.4|282.2|282.2|282.1|282.4|282.3|282.2|282.1|9283
1616678410000|2021-03-25 13:20:10||282||282||282||282|3990
1616678430000|2021-03-25 13:20:30|282.3|282.1|282.3|282.1|282.3|282.2|282.3|282.1|7110
1616678440000|2021-03-25 13:20:40|282.4|282.2|282.3|282.1|282.4|282.3|282.3|282.1|3394
1616678450000|2021-03-25 13:20:50|282.2|282.2|282.3|282.1|282.3|282.2|282.2|282.1|2991
1616678460000|2021-03-25 13:21:00|282.2||282.2||282.2||282.2||78
1616678510000|2021-03-25 13:21:50|282.3|282.2|282.2|282.1|282.3|282.2|282.2|282.1|5143
1616678550000|2021-03-25 13:22:30|282.1|282|282.2|282|282.2|282.1|282.1|282|4396
1616678570000|2021-03-25 13:22:50||282.1||282.1||282.1||282.1|0
1616678580000|2021-03-25 13:23:00|282.1|282|282.2|282|282.2|282.1|282.1|282|2803
1616678610000|2021-03-25 13:23:30|282.1||282.1||282.1||282.1||0
1616678620000|2021-03-25 13:23:40|282.2|282.1|282.2|282|282.2|282.1|282.2|282|5000
1616678650000|2021-03-25 13:24:10|282.3|282.1|282.6|282.5|282.7|282.6|282.3|282.1|9498
1616678660000|2021-03-25 13:24:20|282.7|282.6|283|282.8|283|282.8|282.7|282.6|8860
1616678680000|2021-03-25 13:24:40|282.9|282.7|283|282.8|283|282.8|282.9|282.7|19600
1616678700000|2021-03-25 13:25:00|283.1|282.9|283.1|282.9|283.1|283|283|282.9|11520
1616678710000|2021-03-25 13:25:10|283|282.8|282.9|282.7|283|282.8|282.9|282.7|10699
1616678720000|2021-03-25 13:25:20|282.8|282.6|282.7|282.6|282.8|282.6|282.7|282.6|0
1616678730000|2021-03-25 13:25:30|282.8|282.5|282.7|282.6|282.8|282.6|282.7|282.5|0
1616678750000|2021-03-25 13:25:50|282.8||282.8||282.8||282.7||0
1616678760000|2021-03-25 13:26:00||282.7||282.7||282.7||282.7|0
1616678770000|2021-03-25 13:26:10|282.7|282.6|282.8|282.6|282.8|282.6|282.7|282.6|0
1616678790000|2021-03-25 13:26:30|282.7|282.5|282.7|282.6|282.7|282.6|282.7|282.5|0
1616678800000|2021-03-25 13:26:40|282.8|282.7|282.8|282.6|282.8|282.7|282.8|282.6|1243
1616678830000|2021-03-25 13:27:10|282.9|282.7|282.9|282.7|282.9|282.7|282.9|282.7|0
1616678840000|2021-03-25 13:27:20|282.8|282.6|282.8|282.6|282.8|282.6|282.8|282.6|0
1616678850000|2021-03-25 13:27:30|282.7|282.7|282.7|282.6|282.8|282.7|282.7|282.6|2244
1616678860000|2021-03-25 13:27:40||282.5||282.5||282.5||282.5|0
1616678880000|2021-03-25 13:28:00||282.6||282.6||282.6||282.5|0
1616678890000|2021-03-25 13:28:10|282.6|282.5|282.6|282.5|282.6|282.5|282.6|282.5|1330
1616678900000|2021-03-25 13:28:20|282.7||282.6||282.7||282.6||0
1616678920000|2021-03-25 13:28:40|282.5|282.4|282.4|282.2|282.6|282.4|282.4|282.2|3924
1616678930000|2021-03-25 13:28:50|282.3|282.3|282.4|282.2|282.4|282.3|282.3|282.2|257
1616678950000|2021-03-25 13:29:10|282.3||282.3||282.4||282.3||0
1616678970000|2021-03-25 13:29:30||282.1||282.1||282.1||282.1|752
1616678980000|2021-03-25 13:29:40||282.2||282.1||282.2||282.1|0
1616678990000|2021-03-25 13:29:50||282.2||282.2||282.2||282.2|0
1616679000000|2021-03-25 13:30:00|282.4|282.1|282.3|282.2|282.4|282.3|282.3|282.1|6010
1616679010000|2021-03-25 13:30:10|282.2|282.1|282.4|282.3|282.4|282.3|282.2|282.1|14243
1616679020000|2021-03-25 13:30:20|282.3|282.2|282.2|282|282.3|282.2|282.1|282|8008
1616679030000|2021-03-25 13:30:30|282.3|282.1|282.3|282.1|282.3|282.2|282.2|282.1|549
1616679040000|2021-03-25 13:30:40||282.2||282.1||282.2||282.1|2253
1616679050000|2021-03-25 13:30:50|282.2||282.3||282.3||282.2||3329
1616679060000|2021-03-25 13:31:00|282.2|282.2|282.4|282.2|282.4|282.3|282.2|282.2|19016
1616679070000|2021-03-25 13:31:10||282.3||282.2||282.3||282.2|0
1616679090000|2021-03-25 13:31:30|282.3|282.1|282.3|282.1|282.3|282.1|282.3|282.1|2024
1616679100000|2021-03-25 13:31:40|282.4|282.2|282.3|282.1|282.4|282.3|282.3|282.1|11149
1616679110000|2021-03-25 13:31:50|282.4|282.2|282.3|282.1|282.4|282.2|282.3|282.1|517
1616679120000|2021-03-25 13:32:00|282.4|282.2|282.3|282.2|282.4|282.3|282.3|282.1|8002
1616679130000|2021-03-25 13:32:10|282.4|282.1|282.3|282.2|282.4|282.2|282.3|282.1|0
1616679140000|2021-03-25 13:32:20||282.1||282.1||282.1||282.1|0
1616679180000|2021-03-25 13:33:00|282.2|282|282.1|282|282.2|282|282|281.9|5898
1616679190000|2021-03-25 13:33:10|282.2|282.1|282.3|282.1|282.3|282.2|282.1|282.1|18073
1616679200000|2021-03-25 13:33:20|282.2|282.2|282.2|282|282.3|282.2|282.1|282|17142
1616679210000|2021-03-25 13:33:30|282.3|282.1|282.3|282.1|282.3|282.2|282.3|282.1|1381
1616679240000|2021-03-25 13:34:00|282.4|282.2|282.4|282.3|282.5|282.3|282.4|282.2|10637
1616679270000|2021-03-25 13:34:30|282.3|282.2|282.4|282.3|282.4|282.3|282.3|282.2|1241
1616679280000|2021-03-25 13:34:40|282.3|282.2|282.2|282|282.3|282.2|282.2|282|7411
1616679290000|2021-03-25 13:34:50|282.1|282.1|282.2|282|282.2|282.1|282.1|282|1750
1616679300000|2021-03-25 13:35:00|282.1|281.9|282.1|282|282.1|282|282|281.9|8397
1616679310000|2021-03-25 13:35:10|282.2||282.1||282.2||282.1||0
1616679320000|2021-03-25 13:35:20|282|281.9|282.1|281.9|282.1|282|282|281.8|12725
1616679330000|2021-03-25 13:35:30|282|282|282.1|281.9|282.1|282|282|281.9|2582
1616679340000|2021-03-25 13:35:40||282||282||282||282|0
1616679360000|2021-03-25 13:36:00|282.2|282.1|282.2|282.1|282.2|282.1|282.2|282|13818
1616679380000|2021-03-25 13:36:20|282.3|282.2|282.3|282.1|282.3|282.2|282.3|282.1|2617
1616679390000|2021-03-25 13:36:30||282.2||282.2||282.2||282.1|0
1616679410000|2021-03-25 13:36:50|282.4|282.3|282.4|282.3|282.5|282.3|282.4|282.3|753
1616679420000|2021-03-25 13:37:00|282.5|282.4|282.5|282.4|282.5|282.4|282.5|282.3|0
1616679430000|2021-03-25 13:37:10|282.6|282.5|282.6|282.5|282.7|282.6|282.6|282.5|16858
1616679440000|2021-03-25 13:37:20|282.7||282.6||282.7||282.6||0
1616679450000|2021-03-25 13:37:30|282.5|282.4|282.5|282.4|282.5|282.4|282.5|282.3|2210
1616679470000|2021-03-25 13:37:50|||||||||10000
1616679490000|2021-03-25 13:38:10|282.4|282.3|282.4|282.2|282.4|282.3|282.4|282.2|12744
1616679530000|2021-03-25 13:38:50|282.3|282.3|282.4|282.2|282.4|282.3|282.3|282.2|4442
1616679560000|2021-03-25 13:39:20|282.3|282.1|282.2|282.1|282.3|282.1|282.1|282|11173
1616679570000|2021-03-25 13:39:30|282.3|282.2|282.2|282|282.4|282.2|282.2|282|27384
1616679600000|2021-03-25 13:40:00||282.1||282.1||282.1||282|0
1616679610000|2021-03-25 13:40:10|282.3|282.2|282.3|282.2|282.4|282.2|282.3|282.2|11033
1616679620000|2021-03-25 13:40:20|282.4||282.3||282.4||282.3||3293
1616679630000|2021-03-25 13:40:30|282.4||282.3||282.4||282.3||0
1616679640000|2021-03-25 13:40:40|||||||||547
1616679680000|2021-03-25 13:41:20|282.2|282.1|282.3|282.1|282.3|282.1|282.1|282|14072
1616679690000|2021-03-25 13:41:30|282.2|282|282.2|282.1|282.2|282.1|282.2|282|0
1616679700000|2021-03-25 13:41:40|282.3|282.2|282.3|282.1|282.3|282.2|282.3|282.1|11486
1616679750000|2021-03-25 13:42:30|282.4|282.2|282.2|282.1|282.4|282.3|282.2|282.1|16082
1616679760000|2021-03-25 13:42:40|282.1|282|282.1|281.9|282.1|282|282|281.9|20833
1616679770000|2021-03-25 13:42:50||282||282||282||282|0
1616679780000|2021-03-25 13:43:00|282.2|282.1|282.3|282.1|282.3|282.2|282.2|282.1|14820
1616679790000|2021-03-25 13:43:10|282.4|282.2|282.4|282.2|282.4|282.2|282.4|282.2|1327
1616679800000|2021-03-25 13:43:20|282.3|282.1|282.3|282.2|282.4|282.2|282.3|282.1|3116
1616679810000|2021-03-25 13:43:30|282.4||282.3||282.4||282.3||0
1616679820000|2021-03-25 13:43:40|282.4||282.4||282.4||282.3||0
1616679830000|2021-03-25 13:43:50|282.3|282.3|282.4|282.3|282.4|282.3|282.3|282.2|0
1616679850000|2021-03-25 13:44:10|282.3|282.2|282.3|282.2|282.4|282.3|282.3|282.2|1412
1616679860000|2021-03-25 13:44:20|282.4||282.3||282.4||282.3||0
1616679900000|2021-03-25 13:45:00|282.4||282.4||282.4||282.3||2609
1616679910000|2021-03-25 13:45:10|282.3||282.3||282.3||282.3||0
1616679920000|2021-03-25 13:45:20|282.4|282.3|282.4|282.3|282.4|282.3|282.3|282.3|1750
1616679950000|2021-03-25 13:45:50|282.5|282.4|282.5|282.3|282.5|282.4|282.5|282.3|21750
1616679970000|2021-03-25 13:46:10|282.6|282.4|282.7|282.6|282.7|282.6|282.6|282.4|1595
1616679980000|2021-03-25 13:46:20|282.8||282.8||282.8||282.8||0
1616680000000|2021-03-25 13:46:40|282.9|282.7|282.9|282.7|283|282.8|282.9|282.7|8600
1616680010000|2021-03-25 13:46:50|282.8|282.8|282.9|282.8|282.9|282.8|282.8|282.7|1340
1616680030000|2021-03-25 13:47:10|283|282.9|283.1|282.9|283.1|282.9|283|282.9|549
1616680040000|2021-03-25 13:47:20|283.2|283|283.3|283.2|283.3|283.2|283.2|283|6118
1616680050000|2021-03-25 13:47:30|283.5|283.4|283|282.9|283.5|283.4|283|282.9|85058
1616680070000|2021-03-25 13:47:50|283.1|283|283|282.8|283.2|283.1|282.9|282.7|96548
1616680090000|2021-03-25 13:48:10|282.9|282.9|283|282.8|283|282.9|282.9|282.8|10547
1616680100000|2021-03-25 13:48:20|282.9|282.9|282.8|282.7|282.9|282.9|282.8|282.7|19478
1616680110000|2021-03-25 13:48:30|282.7|282.6|282.7|282.6|282.7|282.6|282.7|282.6|5407
1616680120000|2021-03-25 13:48:40|282.8|282.7|282.8|282.7|282.8|282.7|282.7|282.6|11317
1616680130000|2021-03-25 13:48:50||282.6||282.6||282.6||282.6|0
1616680140000|2021-03-25 13:49:00||282.7||282.7||282.7||282.6|0
1616680150000|2021-03-25 13:49:10||282.6||282.7||282.7||282.6|0
1616680160000|2021-03-25 13:49:20||282.6||282.7||282.7||282.6|0
1616680210000|2021-03-25 13:50:10|282.7|282.6|282.7|282.5|282.7|282.6|282.6|282.5|5620
1616680230000|2021-03-25 13:50:30|282.6|282.4|282.5|282.4|282.6|282.4|282.5|282.4|452
1616680240000|2021-03-25 13:50:40|282.6|282.5|282.6|282.5|282.7|282.5|282.6|282.5|6256
1616680260000|2021-03-25 13:51:00|282.5|282.4|282.6|282.4|282.6|282.5|282.5|282.4|1543
1616680270000|2021-03-25 13:51:10||282.5||282.4||282.5||282.4|2000
1616680280000|2021-03-25 13:51:20|282.5||282.5||282.6||282.5||0
1616680290000|2021-03-25 13:51:30|||||||||1172
1616680320000|2021-03-25 13:52:00|282.4|282.3|282.4|282.3|282.4|282.3|282.4|282.3|2130
1616680360000|2021-03-25 13:52:40|282.3|282.2|282.4|282.2|282.4|282.2|282.3|282.2|971
1616680370000|2021-03-25 13:52:50|282.3|282.3|282.4|282.2|282.4|282.3|282.3|282.2|1800
1616680400000|2021-03-25 13:53:20|282.5|282.3|282.4|282.3|282.5|282.4|282.4|282.3|8259
1616680430000|2021-03-25 13:53:50|282.5|282.4|282.4|282.2|282.5|282.4|282.3|282.2|4199
1616680440000|2021-03-25 13:54:00|282.5|282.3|282.4|282.3|282.6|282.5|282.4|282.2|17810
1616680450000|2021-03-25 13:54:10|282.3|282.2|282.3|282.2|282.3|282.3|282.3|282.1|0
1616680460000|2021-03-25 13:54:20|282.4|282.3|282.4|282.2|282.4|282.3|282.4|282.2|932
1616680490000|2021-03-25 13:54:50|282.5|282.3|282.5|282.3|282.5|282.4|282.4|282.3|2719
1616680500000|2021-03-25 13:55:00|282.4||282.4||282.4||282.4||0
1616680510000|2021-03-25 13:55:10||282.2||282.2||282.2||282.2|3761
1616680530000|2021-03-25 13:55:30|||||||||292
1616680540000|2021-03-25 13:55:40|282.3|282.1|282.4|282.2|282.4|282.3|282.2|282.1|1750
1616680560000|2021-03-25 13:56:00|282.5|282.3|282.4|282.3|282.5|282.3|282.4|282.3|0
1616680580000|2021-03-25 13:56:20|282.5|282.4|282.5|282.3|282.5|282.4|282.5|282.3|4902
1616680590000|2021-03-25 13:56:30|282.4|282.4|282.5|282.4|282.5|282.4|282.4|282.4|0
1616680600000|2021-03-25 13:56:40|||||||||3000
1616680610000|2021-03-25 13:56:50|282.6|282.5|282.6|282.5|282.7|282.5|282.6|282.5|3334
1616680620000|2021-03-25 13:57:00|282.7|282.6|282.7|282.5|282.7|282.6|282.6|282.5|1750
1616680630000|2021-03-25 13:57:10||282.6||282.6||282.6||282.6|0
1616680640000|2021-03-25 13:57:20|282.6|282.5|282.3|282.1|282.6|282.5|282.3|282.1|90993
1616680650000|2021-03-25 13:57:30|282.2|282.2|282.2|282.1|282.3|282.2|282.2|282|3476
1616680660000|2021-03-25 13:57:40|282.1|282|282.2|282.1|282.2|282.1|282.1|282|0
1616680670000|2021-03-25 13:57:50||282||282||282||282|0
1616680680000|2021-03-25 13:58:00|282.1|282.1|282.2|282.1|282.3|282.2|282.1|282.1|9050
1616680690000|2021-03-25 13:58:10||282||282||282||282|0
1616680700000|2021-03-25 13:58:20||282.1||282.1||282.1||282.1|0
1616680710000|2021-03-25 13:58:30|282.3|282.2|282.3|282.2|282.3|282.2|282.3|282.2|3504
1616680720000|2021-03-25 13:58:40||282.1||282.1||282.1||282.1|0
1616680730000|2021-03-25 13:58:50|282.2||282.2||282.2||282.2||0
1616680740000|2021-03-25 13:59:00|282.3|282.2|282.3|282.1|282.3|282.2|282.3|282.1|4370
1616680750000|2021-03-25 13:59:10||282.2||282.2||282.2||282.2|0
1616680760000|2021-03-25 13:59:20|282.4|282.3|282.4|282.2|282.4|282.3|282.4|282.2|0
1616680770000|2021-03-25 13:59:30|282.3|282.1|282.3|282.1|282.3|282.2|282.3|282.1|0
1616680780000|2021-03-25 13:59:40|282.4|282.2|282.4|282.2|282.4|282.3|282.4|282.2|4773
1616680790000|2021-03-25 13:59:50|282.5|282.3|282.5|282.3|282.6|282.4|282.3|282.2|40012
1616680800000|2021-03-25 14:00:00|282.4||282.5||282.5||282.4||0
1616680830000|2021-03-25 14:00:30|282.6|282.4|282.6|282.5|282.8|282.7|282.6|282.4|10969
1616680840000|2021-03-25 14:00:40|282.7|282.4|282.6|282.5|282.7|282.5|282.5|282.4|4315
1616680850000|2021-03-25 14:00:50|282.5|282.4|282.7|282.5|282.7|282.5|282.5|282.4|1253
1616680860000|2021-03-25 14:01:00|282.6|282.4|282.6|282.5|282.6|282.5|282.6|282.4|2000
1616680870000|2021-03-25 14:01:10|282.5|282.4|282.5|282.4|282.5|282.4|282.5|282.4|0
1616680890000|2021-03-25 14:01:30|282.6|282.5|282.5|282.4|282.6|282.5|282.4|282.3|14980
1616680900000|2021-03-25 14:01:40|282.4|282.3|282.4|282.3|282.4|282.3|282.4|282.2|13515
1616680910000|2021-03-25 14:01:50|282.5|282.4|282.5|282.3|282.5|282.4|282.4|282.3|9626
1616680920000|2021-03-25 14:02:00||282.4||282.4||282.4||282.4|0
1616680930000|2021-03-25 14:02:10|282.6|282.5|282.6|282.5|282.7|282.5|282.6|282.5|2308
1616680940000|2021-03-25 14:02:20|282.7||282.7||282.7||282.7||0
1616680950000|2021-03-25 14:02:30|282.6|282.4|282.7|282.5|282.7|282.5|282.6|282.4|1002
1616680960000|2021-03-25 14:02:40|282.6||282.6||282.6||282.6||100
1616680980000|2021-03-25 14:03:00|282.7|282.6|282.7|282.5|282.7|282.6|282.7|282.5|779
1616680990000|2021-03-25 14:03:10|282.6||282.6||282.6||282.6||0
1616681000000|2021-03-25 14:03:20|282.7|282.6|282.7|282.5|282.7|282.6|282.6|282.5|1000
1616681010000|2021-03-25 14:03:30|282.6|282.6|282.7|282.5|282.7|282.6|282.6|282.5|0
1616681020000|2021-03-25 14:03:40||282.6||282.6||282.6||282.6|0
1616681070000|2021-03-25 14:04:30|282.6|282.5|282.6|282.5|282.6|282.5|282.6|282.5|1208
1616681080000|2021-03-25 14:04:40||282.4||282.5||282.5||282.4|0
1616681090000|2021-03-25 14:04:50|282.5|282.4|282.4|282.3|282.5|282.4|282.4|282.3|6577
1616681100000|2021-03-25 14:05:00|282.5|282.4|282.5|282.3|282.5|282.4|282.5|282.3|3128
1616681120000|2021-03-25 14:05:20|282.4||282.4||282.4||282.4||0
1616681160000|2021-03-25 14:06:00|282.5|282.4|282.4|282.3|282.5|282.4|282.4|282.3|2855
1616681220000|2021-03-25 14:07:00|282.5|282.4|282.4|282.3|282.5|282.4|282.4|282.3|11517
1616681230000|2021-03-25 14:07:10|282.5|282.4|282.5|282.4|282.5|282.4|282.5|282.4|4075
1616681280000|2021-03-25 14:08:00|282.6|282.5|282.6|282.5|282.6|282.5|282.5|282.4|8822
1616681300000|2021-03-25 14:08:20|||||||||1000
1616681330000|2021-03-25 14:08:50|282.5|282.4|282.5|282.4|282.6|282.5|282.5|282.4|17307
1616681340000|2021-03-25 14:09:00|||||||||200
1616681350000|2021-03-25 14:09:10|282.6|282.5|282.5|282.4|282.6|282.5|282.5|282.4|4471
1616681360000|2021-03-25 14:09:20|||||||||1063
1616681370000|2021-03-25 14:09:30|||||||||989
1616681380000|2021-03-25 14:09:40|282.6|282.5|282.6|282.5|282.6|282.5|282.6|282.4|7428
1616681390000|2021-03-25 14:09:50|||||||||200
1616681400000|2021-03-25 14:10:00|282.5|282.4|282.5|282.4|282.6|282.5|282.5|282.4|3822
1616681410000|2021-03-25 14:10:10|282.6|282.5|282.6|282.4|282.6|282.5|282.6|282.4|7
1616681420000|2021-03-25 14:10:20||282.5||282.5||282.5||282.4|2500
1616681440000|2021-03-25 14:10:40|282.7|282.6|282.7|282.6|282.7|282.6|282.7|282.6|914
1616681510000|2021-03-25 14:11:50|282.8|282.7|282.9|282.8|282.9|282.8|282.8|282.7|7679
1616681520000|2021-03-25 14:12:00|283|282.9|283|282.9|283|282.9|283|282.9|1419
1616681530000|2021-03-25 14:12:10|283.1|283|283.2|283|283.2|283|283.1|283|0
1616681560000|2021-03-25 14:12:40|283.1|282.9|283.1|282.9|283.1|283|283|282.9|10337
1616681570000|2021-03-25 14:12:50|283|283|283.1|282.9|283.1|283|283|282.9|1789
1616681580000|2021-03-25 14:13:00||283||282.9||283||282.9|0
1616681610000|2021-03-25 14:13:30|283|282.8|282.8|282.7|283|282.8|282.8|282.7|17244
1616681620000|2021-03-25 14:13:40|282.9|282.8|282.9|282.8|282.9|282.8|282.8|282.7|9607
1616681630000|2021-03-25 14:13:50||282.7||282.7||282.7||282.7|0
1616681640000|2021-03-25 14:14:00|283|282.8|283|282.8|283|282.8|283|282.8|5142
1616681680000|2021-03-25 14:14:40|282.9||282.9||282.9||282.9||0
1616681690000|2021-03-25 14:14:50|282.8|282.7|282.9|282.7|282.9|282.7|282.8|282.7|2
1616681700000|2021-03-25 14:15:00|282.8||282.8||282.9||282.8||0
1616681710000|2021-03-25 14:15:10|282.7|282.6|282.9|282.8|283|282.8|282.7|282.6|11541
1616681720000|2021-03-25 14:15:20|283|282.9|282.9|282.8|283|282.9|282.9|282.8|4374
1616681730000|2021-03-25 14:15:30|283|282.9|282.9|282.7|283|282.9|282.9|282.7|3671
1616681740000|2021-03-25 14:15:40|282.8||282.8||282.8||282.8||0
1616681760000|2021-03-25 14:16:00|282.9|282.8|283|282.8|283|282.9|282.9|282.8|2476
1616681780000|2021-03-25 14:16:20|282.9||282.9||282.9||282.9||0
1616681800000|2021-03-25 14:16:40|282.8|282.7|282.8|282.7|282.8|282.7|282.8|282.7|3485
1616681810000|2021-03-25 14:16:50|282.7|282.6|282.8|282.7|282.8|282.7|282.7|282.6|7388
1616681820000|2021-03-25 14:17:00|282.7|282.6|282.7|282.5|282.7|282.7|282.6|282.5|6201
1616681830000|2021-03-25 14:17:10||282.6||282.6||282.6||282.6|0
1616681840000|2021-03-25 14:17:20|282.8|282.7|282.8|282.7|282.8|282.7|282.8|282.7|0
1616681850000|2021-03-25 14:17:30|282.9||282.9||282.9||282.9||0
1616681860000|2021-03-25 14:17:40|282.8|282.8|282.9|282.8|282.9|282.8|282.8|282.7|1249
1616681870000|2021-03-25 14:17:50|283|282.9|283|282.9|283|282.9|283|282.9|1206
1616681880000|2021-03-25 14:18:00||282.8||282.8||282.8||282.8|0
1616681900000|2021-03-25 14:18:20|282.9|282.9|283|282.9|283|282.9|282.9|282.9|1045
1616681910000|2021-03-25 14:18:30|||||||||10
1616681920000|2021-03-25 14:18:40|283.1|283|283.1|282.9|283.1|283|283.1|282.9|1154
1616681940000|2021-03-25 14:19:00||283||283||283||282.9|0
1616681980000|2021-03-25 14:19:40|283.2|283.1|283.2|283.1|283.3|283.1|283.2|283.1|467
1616681990000|2021-03-25 14:19:50|283.3|283.2|283.4|283.2|283.4|283.2|283.3|283.2|3212
1616682010000|2021-03-25 14:20:10|283.5|283.3|283.4|283.3|283.5|283.3|283.4|283.3|0
1616682020000|2021-03-25 14:20:20|283.5|283.4|283.5|283.4|283.5|283.4|283.5|283.4|1993
1616682030000|2021-03-25 14:20:30|283.4|283.3|283.4|283.3|283.4|283.3|283.4|283.3|2459
1616682050000|2021-03-25 14:20:50|283.5|283.4|283.5|283.4|283.5|283.4|283.5|283.3|694
1616682060000|2021-03-25 14:21:00|283.4|283.3|283.5|283.4|283.5|283.4|283.4|283.3|1917
1616682070000|2021-03-25 14:21:10||283.3||283.4||283.4||283.3|224
1616682090000|2021-03-25 14:21:30|283.6|283.5|283.7|283.5|283.7|283.5|283.6|283.5|2673
1616682100000|2021-03-25 14:21:40|283.6||283.7||283.7||283.6||0
1616682110000|2021-03-25 14:21:50|283.6|283.6|283.7|283.5|283.7|283.6|283.6|283.5|8556
1616682120000|2021-03-25 14:22:00||283.6||283.5||283.6||283.5|0
1616682130000|2021-03-25 14:22:10||283.6||283.6||283.6||283.6|0
1616682140000|2021-03-25 14:22:20|283.8|283.7|283.8|283.6|283.8|283.7|283.7|283.6|6844
1616682150000|2021-03-25 14:22:30|283.7||283.8||283.8||283.7||0
1616682160000|2021-03-25 14:22:40|283.7|283.5|283.7|283.5|283.7|283.5|283.6|283.5|1235
1616682180000|2021-03-25 14:23:00|283.6||283.6||283.6||283.6||0
1616682190000|2021-03-25 14:23:10|283.7||283.6||283.7||283.6||0
1616682200000|2021-03-25 14:23:20|283.7|283.6|283.7|283.5|283.7|283.6|283.7|283.5|2
1616682220000|2021-03-25 14:23:40||283.6||283.6||283.6||283.6|0
1616682240000|2021-03-25 14:24:00|||||||||1434
1616682260000|2021-03-25 14:24:20||283.5||283.5||283.5||283.5|0
1616682270000|2021-03-25 14:24:30||283.6||283.6||283.6||283.5|0
1616682280000|2021-03-25 14:24:40|283.8||283.7||283.8||283.7||12788
1616682290000|2021-03-25 14:24:50|283.6|283.5|283.5|283.4|283.6|283.5|283.5|283.4|4743
1616682300000|2021-03-25 14:25:00|283.6|283.5|283.6|283.5|283.6|283.5|283.6|283.5|1462
1616682310000|2021-03-25 14:25:10||283.4||283.5||283.5||283.4|0
1616682340000|2021-03-25 14:25:40||283.4||283.5||283.5||283.4|0
1616682360000|2021-03-25 14:26:00|||||||||3994
1616682370000|2021-03-25 14:26:10|283.7|283.6|283.7|283.6|283.7|283.6|283.6|283.5|7479
1616682380000|2021-03-25 14:26:20|283.8|283.5|283.7|283.5|283.8|283.5|283.7|283.5|9572
1616682390000|2021-03-25 14:26:30|283.6|283.6|283.8|283.6|284|283.8|283.6|283.5|25872
1616682400000|2021-03-25 14:26:40|283.7||283.8||283.8||283.7||0
1616682410000|2021-03-25 14:26:50|283.7||283.8||283.8||283.7||0
1616682430000|2021-03-25 14:27:10|283.7|283.7|283.7|283.6|283.7|283.7|283.7|283.6|3931
1616682480000|2021-03-25 14:28:00|283.8|283.7|283.8|283.7|283.8|283.7|283.8|283.6|7662
1616682500000|2021-03-25 14:28:20|283.9|283.8|283.8|283.7|283.9|283.8|283.8|283.7|9242
1616682510000|2021-03-25 14:28:30|283.9|283.8|283.9|283.8|283.9|283.8|283.9|283.8|0
1616682520000|2021-03-25 14:28:40|284|283.9|284|283.8|284|283.9|283.9|283.8|3838
1616682530000|2021-03-25 14:28:50|283.9||283.9||284||283.9||0
1616682540000|2021-03-25 14:29:00|283.8|283.7|283.9|283.7|283.9|283.7|283.8|283.7|0
1616682560000|2021-03-25 14:29:20|284|283.8|284|283.8|284|283.8|283.9|283.8|0
1616682570000|2021-03-25 14:29:30|283.9||283.9||283.9||283.9||0
1616682590000|2021-03-25 14:29:50|283.8|283.7|283.8|283.7|283.9|283.7|283.8|283.7|2150
1616682600000|2021-03-25 14:30:00|||||||||1275
1616682650000|2021-03-25 14:30:50|283.9|283.8|283.9|283.7|283.9|283.8|283.8|283.7|6096
1616682660000|2021-03-25 14:31:00|283.8|283.6|283.8|283.6|283.8|283.6|283.7|283.6|3631
1616682670000|2021-03-25 14:31:10|283.7||283.8||283.8||283.7||0
1616682680000|2021-03-25 14:31:20|283.7||283.7||283.8||283.7||0
1616682690000|2021-03-25 14:31:30|283.6|283.5|283.5|283.4|283.6|283.5|283.5|283.3|9401
1616682700000|2021-03-25 14:31:40||283.3||283.3||283.4||283.3|2622
1616682710000|2021-03-25 14:31:50||283.4||283.4||283.4||283.3|0
1616682720000|2021-03-25 14:32:00|283.6|283.3|283.6|283.5|283.6|283.5|283.6|283.3|7193
1616682730000|2021-03-25 14:32:10|283.5|283.4|283.5|283.4|283.5|283.5|283.5|283.4|3145
1616682740000|2021-03-25 14:32:20|283.4|283.3|283.5|283.3|283.5|283.3|283.4|283.3|1715
1616682750000|2021-03-25 14:32:30||283.4||283.4||283.4||283.4|0
1616682760000|2021-03-25 14:32:40|283.6|283.5|283.6|283.4|283.6|283.5|283.6|283.4|6942
1616682770000|2021-03-25 14:32:50||283.5||283.5||283.5||283.5|0
1616682780000|2021-03-25 14:33:00||283.4||283.4||283.4||283.4|0
1616682790000|2021-03-25 14:33:10|283.5||283.5||283.6||283.5||0
1616682800000|2021-03-25 14:33:20|283.6||283.5||283.6||283.5||0
1616682810000|2021-03-25 14:33:30|283.6||283.5||283.6||283.5||0
1616682820000|2021-03-25 14:33:40|283.6|283.5|283.5|283.4|283.6|283.5|283.5|283.4|1752
1616682850000|2021-03-25 14:34:10|283.4|283.3|283.5|283.3|283.6|283.4|283.4|283.3|16843
1616682870000|2021-03-25 14:34:30|283.4|283.4|283.5|283.3|283.5|283.4|283.4|283.3|0
1616682880000|2021-03-25 14:34:40|283.4||283.4||283.4||283.4||0
1616682890000|2021-03-25 14:34:50|283.3|283.2|283.3|283.2|283.3|283.2|283.3|283.2|600
1616682900000|2021-03-25 14:35:00|283.4|283.3|283.4|283.3|283.4|283.3|283.4|283.2|5713
1616682910000|2021-03-25 14:35:10|283.5|283.4|283.5|283.4|283.6|283.4|283.5|283.4|2536
1616682920000|2021-03-25 14:35:20|283.6|283.3|283.6|283.5|283.6|283.5|283.6|283.3|0
1616682950000|2021-03-25 14:35:50||283.4||283.5||283.5||283.4|0
1616682980000|2021-03-25 14:36:20|||||||||3600
1616682990000|2021-03-25 14:36:30|283.7||283.7||283.7||283.7||2478
1616683000000|2021-03-25 14:36:40||283.6||283.6||283.6||283.6|0
1616683030000|2021-03-25 14:37:10|283.8|283.7|283.8|283.7|283.8|283.7|283.8|283.7|3445
1616683060000|2021-03-25 14:37:40|283.7|283.6|283.8|283.6|283.8|283.7|283.7|283.6|4742
1616683070000|2021-03-25 14:37:50||283.7||283.7||283.7||283.7|0
1616683080000|2021-03-25 14:38:00|283.9||283.9||283.9||283.9||2772
1616683100000|2021-03-25 14:38:20|284|283.8|284|283.9|284|283.9|284|283.8|2912
1616683110000|2021-03-25 14:38:30|284.1|284|284.1|283.9|284.1|284|284|283.9|1750
1616683120000|2021-03-25 14:38:40|284|284|284.1|284|284.1|284|284|284|3970
1616683170000|2021-03-25 14:39:30|284|283.9|284.1|283.9|284.1|284|284|283.9|0
1616683180000|2021-03-25 14:39:40|284|283.8|283.9|283.7|284|283.8|283.9|283.7|1834
1616683190000|2021-03-25 14:39:50|283.8|283.8|283.9|283.7|283.9|283.8|283.8|283.7|0
1616683200000|2021-03-25 14:40:00|283.8||283.9||283.9||283.8||0
1616683210000|2021-03-25 14:40:10|283.8||283.8||283.9||283.8||0
1616683230000|2021-03-25 14:40:30|283.7|283.6|283.7|283.6|283.7|283.6|283.7|283.6|17940
1616683280000|2021-03-25 14:41:20|283.8|283.7|283.9|283.7|284|283.9|283.8|283.7|28211
1616683290000|2021-03-25 14:41:30|283.8||283.8||283.8||283.8||0
1616683350000|2021-03-25 14:42:30|283.7|283.6|283.7|283.6|283.7|283.6|283.7|283.6|1946
1616683380000|2021-03-25 14:43:00|283.8|283.7|283.8|283.7|283.8|283.7|283.8|283.7|4569
1616683430000|2021-03-25 14:43:50|283.7|283.6|283.8|283.7|283.8|283.7|283.7|283.6|1939
1616683450000|2021-03-25 14:44:10|283.9|283.8|284.1|284|284.1|284|283.9|283.8|11552
1616683460000|2021-03-25 14:44:20|284|283.9|284|283.9|284|283.9|284|283.8|3
1616683470000|2021-03-25 14:44:30|284.1|284|284.1|284|284.1|284|284|283.9|16362
1616683480000|2021-03-25 14:44:40|284.2||284.2||284.2||284.2||0
1616683500000|2021-03-25 14:45:00|284.3|284.1|284.1|284|284.3|284.1|284.1|284|6679
1616683510000|2021-03-25 14:45:10|284.2|284.1|284.1|284|284.2|284.1|284.1|284|6313
1616683530000|2021-03-25 14:45:30|284.2|284.1|284.2|284.1|284.2|284.1|284.2|284.1|4079
1616683540000|2021-03-25 14:45:40|284.3|284|284.2|284.1|284.3|284.1|284.2|284|0
1616683550000|2021-03-25 14:45:50|284.1|284|284.1|284|284.2|284|284.1|284|1256
1616683570000|2021-03-25 14:46:10|284|283.9|283.9|283.8|284|283.9|283.9|283.8|30760
1616683580000|2021-03-25 14:46:20|283.8|283.7|283.8|283.7|283.8|283.8|283.8|283.7|0
1616683590000|2021-03-25 14:46:30||283.6||283.6||283.6||283.6|6984
1616683600000|2021-03-25 14:46:40||283.7||283.6||283.7||283.6|4992
1616683610000|2021-03-25 14:46:50|283.7|283.7|283.7|283.5|283.7|283.7|283.6|283.5|36854
1616683620000|2021-03-25 14:47:00||283.6||283.5||283.6||283.5|13000
1616683640000|2021-03-25 14:47:20|283.8|283.6|283.7|283.5|283.8|283.7|283.6|283.5|9907
1616683650000|2021-03-25 14:47:30|283.8|283.6|283.8|283.6|283.8|283.6|283.8|283.6|0
1616683660000|2021-03-25 14:47:40||283.7||283.7||283.7||283.6|1750
1616683670000|2021-03-25 14:47:50||283.6||283.6||283.6||283.6|0
1616683680000|2021-03-25 14:48:00|283.9|283.7|283.9|283.8|283.9|283.8|283.9|283.7|4130
1616683690000|2021-03-25 14:48:10|284||283.9||284||283.9||0
1616683700000|2021-03-25 14:48:20||283.7||283.7||283.8||283.7|0
1616683710000|2021-03-25 14:48:30|283.8|283.6|283.8|283.6|283.9|283.6|283.7|283.6|7214
1616683740000|2021-03-25 14:49:00|283.9|283.7|283.8|283.6|283.9|283.8|283.8|283.6|5129
1616683750000|2021-03-25 14:49:10||283.7||283.7||283.7||283.7|0
1616683760000|2021-03-25 14:49:20||283.6||283.7||283.7||283.6|0
1616683770000|2021-03-25 14:49:30||283.6||283.7||283.7||283.6|0
1616683780000|2021-03-25 14:49:40|283.9||283.8||283.9||283.8||1502
1616683790000|2021-03-25 14:49:50|283.7|283.6|283.7|283.6|283.7|283.6|283.7|283.6|704
1616683800000|2021-03-25 14:50:00|283.8||283.7||283.8||283.7||0
1616683810000|2021-03-25 14:50:10|283.6|283.5|283.6|283.5|283.7|283.5|283.6|283.4|12015
1616683820000|2021-03-25 14:50:20|283.7|283.4|283.6|283.4|283.7|283.6|283.6|283.4|8652
1616683830000|2021-03-25 14:50:30||283.5||283.4||283.5||283.4|0
1616683850000|2021-03-25 14:50:50||283.5||283.5||283.5||283.5|0
1616683860000|2021-03-25 14:51:00|283.7|283.6|283.6|283.5|283.7|283.6|283.6|283.5|3366
1616683890000|2021-03-25 14:51:30|283.7|283.6|283.7|283.5|283.7|283.6|283.7|283.5|2245
1616683900000|2021-03-25 14:51:40|283.6||283.6||283.6||283.6||0
1616683920000|2021-03-25 14:52:00|283.7|283.6|283.8|283.6|283.8|283.6|283.7|283.6|4169
1616683930000|2021-03-25 14:52:10|283.7||283.7||283.8||283.7||0
1616683940000|2021-03-25 14:52:20||283.5||283.5||283.6||283.5|6468
1616683950000|2021-03-25 14:52:30||283.6||283.5||283.6||283.5|0
1616683980000|2021-03-25 14:53:00|283.8|283.6|283.7|283.6|283.8|283.7|283.7|283.6|7831
1616684010000|2021-03-25 14:53:30|283.8|283.7|283.8|283.6|283.8|283.7|283.8|283.6|3477
1616684020000|2021-03-25 14:53:40||283.7||283.6||283.7||283.6|0
1616684030000|2021-03-25 14:53:50||283.7||283.7||283.7||283.7|0
1616684060000|2021-03-25 14:54:20|283.7|283.6|283.7|283.6|283.7|283.6|283.7|283.6|2470
1616684070000|2021-03-25 14:54:30|||||||||500
1616684110000|2021-03-25 14:55:10|283.6|283.5|283.7|283.6|283.7|283.6|283.6|283.5|19907
1616684120000|2021-03-25 14:55:20|283.8|283.7|283.9|283.8|284|283.9|283.8|283.7|87503
1616684130000|2021-03-25 14:55:30|284|283.9|284|283.9|284|283.9|284|283.9|8814
1616684140000|2021-03-25 14:55:40|284.1|284|284.1|284|284.2|284|284.1|284|7842
1616684150000|2021-03-25 14:55:50|284|283.9|283.9|283.8|284|283.9|283.9|283.8|6596
1616684160000|2021-03-25 14:56:00|284|283.9|284.1|284|284.1|284|283.9|283.9|9433
1616684170000|2021-03-25 14:56:10|284.2|284.1|284.2|284.1|284.2|284.1|284.2|284|5427
1616684180000|2021-03-25 14:56:20|284.3|284.2|284.3|284.1|284.3|284.2|284.2|284.1|6343
1616684200000|2021-03-25 14:56:40||284.2||284.2||284.2||284.2|0
1616684210000|2021-03-25 14:56:50||284.1||284.2||284.2||284.1|0
1616684220000|2021-03-25 14:57:00|284.4|284.3|284.4|284.3|284.4|284.3|284.4|284.3|1858
1616684230000|2021-03-25 14:57:10|||||||||1056
1616684240000|2021-03-25 14:57:20||284.2||284.3||284.3||284.2|36
1616684250000|2021-03-25 14:57:30|284.3|284.2|284.3|284.2|284.3|284.2|284.3|284.1|2750
1616684300000|2021-03-25 14:58:20|284.2|284.1|284.3|284.2|284.3|284.2|284.2|284.1|4183
1616684310000|2021-03-25 14:58:30|284.4|284.3|284.3|284.2|284.4|284.3|284.3|284.2|16452
1616684340000|2021-03-25 14:59:00|284.2|284.1|284.2|284.1|284.2|284.2|284.2|284.1|4086
1616684370000|2021-03-25 14:59:30|||||||||30
1616684380000|2021-03-25 14:59:40|284.3|284.2|284.3|284.2|284.3|284.2|284.3|284.1|1102
1616684390000|2021-03-25 14:59:50|284.4|284.3|284.4|284.3|284.5|284.4|284.4|284.3|45038
1616684400000|2021-03-25 15:00:00||284.2||284.2||284.3||284.2|0
1616684410000|2021-03-25 15:00:10||284.3||284.3||284.3||284.3|0
1616684420000|2021-03-25 15:00:20|284.5||284.4||284.5||284.4||0
1616684430000|2021-03-25 15:00:30|284.5||284.4||284.5||284.4||0
1616684440000|2021-03-25 15:00:40|284.5||284.5||284.5||284.4||0
1616684450000|2021-03-25 15:00:50|284.4||284.4||284.4||284.4||0
1616684490000|2021-03-25 15:01:30|284.3|284.2|284.4|284.2|284.4|284.2|284.3|284.2|3483
1616684500000|2021-03-25 15:01:40||284.3||284.3||284.3||284.3|0
1616684520000|2021-03-25 15:02:00|284.3|284.2|284.4|284.2|284.4|284.2|284.3|284.2|1750
1616684530000|2021-03-25 15:02:10|284.3|284.1|284.3|284.1|284.3|284.2|284.3|284.1|4992
1616684540000|2021-03-25 15:02:20|284.2||284.2||284.3||284.2||0
1616684550000|2021-03-25 15:02:30|284.1|284|284.2|284|284.2|284|284.1|284|2961
1616684560000|2021-03-25 15:02:40|284.1|283.9|284.1|283.9|284.1|283.9|284|283.9|7482
1616684570000|2021-03-25 15:02:50|284|284|284.1|284|284.1|284|284|284|1751
1616684580000|2021-03-25 15:03:00|284|283.9|284.1|283.9|284.1|283.9|284|283.9|3392
1616684590000|2021-03-25 15:03:10|284|284|284|283.9|284.1|284|284|283.9|4000
1616684610000|2021-03-25 15:03:30|||||||||2800
1616684620000|2021-03-25 15:03:40|284.1|284|284.1|284|284.1|284|284.1|284|2890
1616684640000|2021-03-25 15:04:00|284|283.9|284|283.9|284|283.9|284|283.9|2581
1616684660000|2021-03-25 15:04:20|283.9|283.8|283.9|283.8|284|283.8|283.9|283.8|7933
1616684680000|2021-03-25 15:04:40|283.8|283.7|283.8|283.7|283.9|283.7|283.8|283.7|8318
1616684690000|2021-03-25 15:04:50|283.7|283.6|283.7|283.6|283.8|283.7|283.7|283.6|19221
1616684700000|2021-03-25 15:05:00|283.8|283.7|283.8|283.7|283.8|283.7|283.8|283.7|14149
1616684710000|2021-03-25 15:05:10|283.9|283.8|283.8|283.7|284.1|283.9|283.8|283.7|27484
1616684720000|2021-03-25 15:05:20|283.9|283.8|283.9|283.8|284|283.8|283.9|283.8|2
1616684730000|2021-03-25 15:05:30|284||283.9||284||283.9||2065
1616684740000|2021-03-25 15:05:40||283.7||283.8||283.8||283.7|0
1616684750000|2021-03-25 15:05:50|284|283.9|284|283.9|284|283.9|284|283.9|9284
1616684760000|2021-03-25 15:06:00|284.1|284|284|283.9|284.1|284|284|283.9|2428
1616684770000|2021-03-25 15:06:10|284.1||284||284.1||284||0
1616684780000|2021-03-25 15:06:20|284.1|284|284.1|283.9|284.1|284|284.1|283.9|4
1616684800000|2021-03-25 15:06:40||284||283.9||284||283.9|0
1616684810000|2021-03-25 15:06:50|284||284||284||284||0
1616684820000|2021-03-25 15:07:00|284.1|284|284.2|284|284.2|284.1|284.1|283.9|2918
1616684830000|2021-03-25 15:07:10|284.1||284.2||284.2||284.1||0
1616684840000|2021-03-25 15:07:20||284.1||284.1||284.1||284.1|0
1616684860000|2021-03-25 15:07:40|284.3|284.2|284.3|284.2|284.3|284.2|284.3|284.2|756
1616684870000|2021-03-25 15:07:50|284.2|284.1|284.3|284.2|284.3|284.2|284.2|284.1|0
1616684880000|2021-03-25 15:08:00||284.1||284.1||284.1||284.1|0
1616684890000|2021-03-25 15:08:10||284.2||284.2||284.2||284.2|0
1616684900000|2021-03-25 15:08:20|284.2|284.1|284.1|284|284.2|284.1|284.1|284|708
1616684940000|2021-03-25 15:09:00|284|283.9|284.1|284|284.1|284|284|283.9|10787
1616684950000|2021-03-25 15:09:10||283.9||284||284||283.9|0
1616684970000|2021-03-25 15:09:30|||||||||2765
1616684990000|2021-03-25 15:09:50|284.2|284.1|284.2|284.1|284.2|284.1|284.2|284.1|2714
1616685000000|2021-03-25 15:10:00|284.1|284|284.1|284|284.1|284|284.1|284|8532
1616685010000|2021-03-25 15:10:10|284|283.9|284.1|284|284.1|284|284|283.9|4672
1616685020000|2021-03-25 15:10:20|284.2||284.2||284.2||284.1||1750
1616685040000|2021-03-25 15:10:40|284.1||284.1||284.1||284.1||0
1616685050000|2021-03-25 15:10:50|284.2|284.1|284.2|284.1|284.2|284.1|284.2|284.1|5360
1616685060000|2021-03-25 15:11:00|284.1|284|284.2|284.1|284.2|284.1|284.1|284|0
1616685080000|2021-03-25 15:11:20|284.3|284.2|284.3|284.2|284.3|284.2|284.3|284.2|3055
1616685090000|2021-03-25 15:11:30|284.4|284.3|284.3|284.2|284.4|284.3|284.3|284.2|7945
1616685110000|2021-03-25 15:11:50|284.4|284.3|284.4|284.2|284.4|284.3|284.4|284.2|1248
1616685120000|2021-03-25 15:12:00|284.3|284.1|284.2|284.1|284.3|284.1|284.2|284.1|7895
1616685130000|2021-03-25 15:12:10|284.3|284.2|284.3|284.1|284.3|284.2|284.3|284.1|2978
1616685140000|2021-03-25 15:12:20||284.2||284.1||284.2||284.1|0
1616685150000|2021-03-25 15:12:30||284.2||284.2||284.2||284.2|0
1616685260000|2021-03-25 15:14:20|284.2|284.1|284.3|284.2|284.3|284.2|284.2|284|24406
1616685280000|2021-03-25 15:14:40|284.4|284.3|284.4|284.3|284.4|284.3|284.4|284.2|2837
1616685290000|2021-03-25 15:14:50||284.2||284.3||284.3||284.2|1649
1616685300000|2021-03-25 15:15:00|284.3|284.2|284.4|284.3|284.4|284.3|284.3|284.2|2832
1616685340000|2021-03-25 15:15:40|284.5|284.4|284.5|284.4|284.5|284.4|284.4|284.3|10040
1616685410000|2021-03-25 15:16:50|284.4|284.3|284.4|284.3|284.4|284.3|284.4|284.3|24392
1616685460000|2021-03-25 15:17:40|284.5|284.4|284.4|284.3|284.5|284.4|284.4|284.3|8499
1616685500000|2021-03-25 15:18:20|284.3|284.2|284.2|284.1|284.3|284.2|284.2|284.1|5992
1616685530000|2021-03-25 15:18:50|284.3|284.2|284.3|284.2|284.3|284.2|284.3|284.2|1206
1616685550000|2021-03-25 15:19:10|284.4|284.3|284.4|284.3|284.4|284.3|284.4|284.3|8953
1616685610000|2021-03-25 15:20:10|284.5|284.4|284.6|284.5|284.6|284.5|284.5|284.4|10946
1616685620000|2021-03-25 15:20:20|284.7|284.6|284.7|284.6|284.7|284.6|284.7|284.6|1160
1616685640000|2021-03-25 15:20:40|284.8|284.7|284.9|284.8|284.9|284.8|284.8|284.7|3066
1616685650000|2021-03-25 15:20:50|285|284.9|285|284.9|285.1|284.9|285|284.8|24680
1616685680000|2021-03-25 15:21:20|285.1|285|285.2|285.1|285.2|285.1|285.1|285|1403
1616685720000|2021-03-25 15:22:00|285.3|285.2|285.4|285.2|285.4|285.2|285.2|285.2|4135
1616685730000|2021-03-25 15:22:10|285.3|285.1|285.2|285.1|285.3|285.1|285.2|285.1|5304
1616685770000|2021-03-25 15:22:50|285.1|285|285.1|284.9|285.1|285|285.1|284.9|7028
1616685780000|2021-03-25 15:23:00||285||285||285||284.9|0
1616685800000|2021-03-25 15:23:20|285.2|285.1|285.2|285|285.2|285.1|285.2|285|0
1616685810000|2021-03-25 15:23:30|285.1|285.1|285.1|285|285.1|285.1|285.1|285|0
1616685820000|2021-03-25 15:23:40|285|284.9|285.1|285|285.1|285|285|284.9|8504
1616685830000|2021-03-25 15:23:50|285.2||285.1||285.2||285.1||289
1616685840000|2021-03-25 15:24:00|285.2|285.1|285.2|285.1|285.2|285.1|285.2|285|157
1616685850000|2021-03-25 15:24:10|285.1|285|285.2|285.1|285.2|285.1|285.1|285|1750
1616685870000|2021-03-25 15:24:30|285.3|285.2|285.3|285.2|285.3|285.2|285.3|285.2|12500
1616685880000|2021-03-25 15:24:40|||||||||32
1616685890000|2021-03-25 15:24:50|285.4|285.3|285.4|285.3|285.4|285.3|285.4|285.3|923
1616685900000|2021-03-25 15:25:00|285.5|285.2|285.4|285.3|285.5|285.3|285.4|285.2|7287
1616685920000|2021-03-25 15:25:20|285.5|285.4|285.6|285.5|285.6|285.5|285.5|285.4|6176
1616685930000|2021-03-25 15:25:30|285.5|285.4|285.5|285.3|285.6|285.5|285.5|285.3|85530
1616685940000|2021-03-25 15:25:40|285.4|285.2|285.3|285.2|285.4|285.3|285.3|285.2|5855
1616685960000|2021-03-25 15:26:00|285.4|285.3|285.4|285.2|285.4|285.3|285.4|285.2|6256
1616685970000|2021-03-25 15:26:10||285.3||285.2||285.3||285.2|0
1616685980000|2021-03-25 15:26:20|285.3|285.3|285.3|285.1|285.3|285.3|285.3|285.1|0
1616685990000|2021-03-25 15:26:30||285.2||285.2||285.2||285.2|0
1616686020000|2021-03-25 15:27:00|285.4|285.3|285.5|285.3|285.5|285.3|285.4|285.3|10918
1616686030000|2021-03-25 15:27:10|285.4||285.5||285.5||285.4||6715
1616686040000|2021-03-25 15:27:20||285.4||285.4||285.4||285.4|0
1616686060000|2021-03-25 15:27:40|285.6|285.5|285.6|285.5|285.7|285.5|285.6|285.5|814
1616686070000|2021-03-25 15:27:50|285.5|285.4|285.5|285.4|285.5|285.4|285.5|285.4|4
1616686080000|2021-03-25 15:28:00|285.4|285.2|285.3|285.2|285.4|285.3|285.2|285.1|38158
1616686090000|2021-03-25 15:28:10|285.4|285.3|285.3|285.2|285.4|285.3|285.3|285.2|9514
1616686110000|2021-03-25 15:28:30|285.2|285.1|285.3|285.1|285.3|285.1|285.2|285|18520
1616686130000|2021-03-25 15:28:50|285.2|285.2|285.3|285.1|285.3|285.2|285.2|285.1|0
1616686140000|2021-03-25 15:29:00|285.2|285.2|285.3|285.1|285.3|285.2|285.2|285.1|1260
1616686150000|2021-03-25 15:29:10|285.2|285.2|285.3|285.2|285.3|285.2|285.2|285.2|0
1616686160000|2021-03-25 15:29:20|285.4|285.3|285.3|285.2|285.4|285.3|285.3|285.1|41187
1616686170000|2021-03-25 15:29:30||285.1||285.2||285.2||285.1|0
1616686190000|2021-03-25 15:29:50|285.4||285.3||285.4||285.3||2645
1616686200000|2021-03-25 15:30:00|285.2|285.1|285.4|285.3|285.4|285.3|285.2|285.1|34088
1616686220000|2021-03-25 15:30:20|285.5|285.4|285.6|285.4|285.6|285.4|285.5|285.4|2818
1616686250000|2021-03-25 15:30:50|285.5|285.3|285.4|285.3|285.5|285.3|285.4|285.3|3
1616686260000|2021-03-25 15:31:00|285.5|285.4|285.5|285.4|285.5|285.4|285.5|285.4|1235
1616686270000|2021-03-25 15:31:10|285.6|285.5|285.5|285.4|285.7|285.6|285.5|285.4|20423
1616686280000|2021-03-25 15:31:20|285.6|285.5|285.6|285.5|285.6|285.5|285.6|285.5|994
1616686290000|2021-03-25 15:31:30|285.5|285.4|285.5|285.4|285.5|285.4|285.5|285.3|350
1616686300000|2021-03-25 15:31:40|285.6||285.5||285.6||285.5||0
1616686310000|2021-03-25 15:31:50|285.6|285.3|285.6|285.4|285.6|285.4|285.6|285.3|0
1616686320000|2021-03-25 15:32:00|285.7|285.5|285.4|285.3|285.8|285.6|285.4|285.3|17987
1616686330000|2021-03-25 15:32:10|285.5|285.4|285.5|285.4|285.5|285.4|285.5|285.4|807
1616686340000|2021-03-25 15:32:20|285.6||285.5||285.6||285.5||0
1616686350000|2021-03-25 15:32:30|285.6|285.5|285.6|285.4|285.6|285.5|285.5|285.4|5622
1616686360000|2021-03-25 15:32:40|285.5|285.5|285.5|285.4|285.5|285.5|285.5|285.4|2500
1616686380000|2021-03-25 15:33:00|||||||||2631
1616686400000|2021-03-25 15:33:20|285.4|285.3|285.4|285.2|285.4|285.3|285.3|285.2|11844
1616686410000|2021-03-25 15:33:30||285.3||285.3||285.3||285.3|0
1616686420000|2021-03-25 15:33:40|285.5|285.4|285.5|285.4|285.6|285.5|285.5|285.4|12249
1616686430000|2021-03-25 15:33:50|285.4|285.3|285.5|285.3|285.5|285.3|285.4|285.3|5403
1616686440000|2021-03-25 15:34:00||285.4||285.3||285.4||285.3|2582
1616686460000|2021-03-25 15:34:20||285.4||285.4||285.4||285.4|0
1616686480000|2021-03-25 15:34:40|285.4|285.3|285.4|285.3|285.4|285.3|285.4|285.3|701
1616686560000|2021-03-25 15:36:00|285.5|285.2|285.4|285.3|285.5|285.4|285.4|285.2|9565
1616686570000|2021-03-25 15:36:10|285.5||285.5||285.5||285.5||0
1616686580000|2021-03-25 15:36:20|285.4||285.4||285.5||285.4||0
1616686590000|2021-03-25 15:36:30|285.5||285.4||285.5||285.4||0
1616686600000|2021-03-25 15:36:40|285.5||285.4||285.5||285.4||0
1616686610000|2021-03-25 15:36:50|285.5|285.4|285.6|285.5|285.8|285.7|285.5|285.3|24649
1616686620000|2021-03-25 15:37:00|285.5|285.4|285.5|285.4|285.6|285.4|285.5|285.4|2538
1616686680000|2021-03-25 15:38:00|285.4|285.3|285.3|285.2|285.4|285.3|285.3|285.2|15581
1616686690000|2021-03-25 15:38:10||285.1||285.1||285.1||285.1|2274
1616686700000|2021-03-25 15:38:20|285.2|285|285.2|285.1|285.2|285.1|285.2|285|3883
1616686720000|2021-03-25 15:38:40|||||||||600
1616686730000|2021-03-25 15:38:50|||||||||1160
1616686760000|2021-03-25 15:39:20|285.1|285|285.2|285|285.2|285|285.1|285|9668
1616686770000|2021-03-25 15:39:30||285.1||285.1||285.1||285|0
1616686780000|2021-03-25 15:39:40|285.1|285|285.1|285|285.1|285|285.1|285|0
1616686840000|2021-03-25 15:40:40|285.2|285.1|285.1|285|285.2|285.1|285.1|285|15327
1616686890000|2021-03-25 15:41:30|||||||||20
1616686920000|2021-03-25 15:42:00|285|284.9|285.1|284.9|285.2|285|285|284.9|34833
1616686930000|2021-03-25 15:42:10|285|284.8|284.9|284.8|285|284.8|284.9|284.8|1228
1616686940000|2021-03-25 15:42:20|284.8|284.7|284.7|284.6|284.8|284.7|284.7|284.6|41975
1616686950000|2021-03-25 15:42:30|284.6|284.5|284.6|284.4|284.7|284.6|284.6|284.4|63838
1616686960000|2021-03-25 15:42:40||284.5||284.4||284.5||284.4|0
1616686980000|2021-03-25 15:43:00|284.5|284.3|284.5|284.3|284.6|284.3|284.5|284.3|0
1616686990000|2021-03-25 15:43:10|284.4|284.4|284.5|284.3|284.5|284.4|284.4|284.3|1800
1616687000000|2021-03-25 15:43:20|284.4|284.4|284.4|284.3|284.5|284.4|284.4|284.3|9696
1616687010000|2021-03-25 15:43:30|284.5|284.4|284.5|284.3|284.5|284.4|284.5|284.3|1231
1616687020000|2021-03-25 15:43:40|284.6|284.4|284.6|284.5|284.6|284.5|284.6|284.4|17402
1616687030000|2021-03-25 15:43:50||284.4||284.4||284.5||284.4|0
1616687040000|2021-03-25 15:44:00|284.5||284.5||284.5||284.5||0
1616687050000|2021-03-25 15:44:10|284.6|284.5|284.6|284.5|284.6|284.5|284.6|284.4|0
1616687070000|2021-03-25 15:44:30|284.5|284.4|284.5|284.4|284.5|284.4|284.5|284.4|708
1616687080000|2021-03-25 15:44:40|284.4|284.3|284.4|284.2|284.4|284.3|284.4|284.2|4
1616687090000|2021-03-25 15:44:50||284.3||284.2||284.3||284.2|0
1616687100000|2021-03-25 15:45:00|284.5|284.3|284.5|284.3|284.5|284.4|284.4|284.2|18839
1616687110000|2021-03-25 15:45:10|284.4|284.4|284.5|284.4|284.6|284.4|284.4|284.3|1750
1616687130000|2021-03-25 15:45:30|284.6||284.5||284.6||284.5||4548
1616687140000|2021-03-25 15:45:40|284.6|284.5|284.6|284.5|284.6|284.5|284.6|284.4|2942
1616687180000|2021-03-25 15:46:20|284.5|284.4|284.5|284.4|284.5|284.4|284.5|284.4|4230
1616687190000|2021-03-25 15:46:30|284.6|284.5|284.6|284.4|284.6|284.5|284.6|284.4|2759
1616687210000|2021-03-25 15:46:50|284.7|284.5|284.7|284.6|284.7|284.6|284.7|284.4|3975
1616687230000|2021-03-25 15:47:10|284.6|284.5|284.6|284.4|284.6|284.5|284.6|284.4|705
1616687260000|2021-03-25 15:47:40|284.7|284.5|284.7|284.5|284.7|284.5|284.7|284.5|0
1616687270000|2021-03-25 15:47:50|284.6||284.6||284.6||284.6||0
1616687280000|2021-03-25 15:48:00|284.5|284.4|284.5|284.4|284.5|284.4|284.4|284.3|14910
1616687290000|2021-03-25 15:48:10||284.3||284.3||284.3||284.3|0
1616687300000|2021-03-25 15:48:20|284.6|284.4|284.5|284.4|284.6|284.4|284.5|284.4|5471
1616687310000|2021-03-25 15:48:30|284.4|284.3|284.5|284.4|284.6|284.5|284.3|284.2|37136
1616687320000|2021-03-25 15:48:40|284.6|284.3|284.5|284.4|284.6|284.5|284.5|284.3|5989
1616687330000|2021-03-25 15:48:50|284.6||284.5||284.6||284.5||0
1616687350000|2021-03-25 15:49:10||284.3||284.4||284.4||284.3|0
1616687370000|2021-03-25 15:49:30|284.6||284.5||284.6||284.5||23733
1616687390000|2021-03-25 15:49:50|284.6|284.5|284.6|284.4|284.7|284.5|284.5|284.4|5137
1616687400000|2021-03-25 15:50:00|284.5||284.5||284.5||284.5||0
1616687420000|2021-03-25 15:50:20|284.6||284.5||284.6||284.5||15979
1616687460000|2021-03-25 15:51:00|||||||||650
1616687480000|2021-03-25 15:51:20|284.6|284.5|284.6|284.5|284.6|284.5|284.6|284.5|6281
1616687490000|2021-03-25 15:51:30|284.5|284.4|284.5|284.4|284.6|284.5|284.5|284.4|6252
1616687560000|2021-03-25 15:52:40|284.6|284.5|284.5|284.4|284.6|284.5|284.5|284.4|8549
1616687600000|2021-03-25 15:53:20|284.6|284.5|284.6|284.5|284.7|284.6|284.6|284.5|18607
1616687720000|2021-03-25 15:55:20|284.7|284.6|284.6|284.5|284.7|284.6|284.6|284.5|5604
1616687730000|2021-03-25 15:55:30|284.7||284.7||284.7||284.6||0
1616687740000|2021-03-25 15:55:40|284.6||284.6||284.6||284.6||0
1616687760000|2021-03-25 15:56:00|284.7|284.6|284.7|284.6|284.7|284.6|284.7|284.5|11393
1616687780000|2021-03-25 15:56:20|284.6|284.5|284.6|284.5|284.6|284.5|284.6|284.5|1207
1616687800000|2021-03-25 15:56:40|284.7|284.6|284.6|284.5|284.7|284.6|284.6|284.5|1231
1616687830000|2021-03-25 15:57:10|||||||||2414
1616687840000|2021-03-25 15:57:20|||||||||850
1616687860000|2021-03-25 15:57:40|284.7|284.6|284.7|284.6|284.7|284.6|284.7|284.6|2000
1616687910000|2021-03-25 15:58:30|284.6|284.5|284.7|284.6|284.7|284.6|284.6|284.5|11722
1616687980000|2021-03-25 15:59:40|284.8|284.7|284.8|284.7|284.8|284.7|284.8|284.7|2588
1616687990000|2021-03-25 15:59:50|284.7|284.6|284.8|284.7|284.8|284.7|284.7|284.6|3168
1616688000000|2021-03-25 16:00:00||284.6||284.7||284.7||284.6|5330
1616688010000|2021-03-25 16:00:10|||||||||772
1616688030000|2021-03-25 16:00:30|284.7|284.6|284.8|284.7|284.8|284.7|284.7|284.6|4450
1616688050000|2021-03-25 16:00:50|284.7|284.6|284.7|284.6|284.8|284.7|284.7|284.5|35582
1616688060000|2021-03-25 16:01:00|284.8|284.7|284.8|284.7|284.8|284.7|284.8|284.7|1428
1616688070000|2021-03-25 16:01:10|284.7|284.6|284.7|284.6|284.7|284.6|284.7|284.6|1602
1616688080000|2021-03-25 16:01:20|284.6|284.5|284.6|284.5|284.6|284.5|284.6|284.5|0
1616688090000|2021-03-25 16:01:30|284.7|284.6|284.7|284.6|284.7|284.6|284.7|284.6|8030
1616688100000|2021-03-25 16:01:40|||||||||2899
1616688130000|2021-03-25 16:02:10|284.8|284.7|284.8|284.7|284.8|284.7|284.7|284.7|13071
1616688140000|2021-03-25 16:02:20|284.7|284.6|284.7|284.6|284.8|284.7|284.7|284.6|30559
1616688160000|2021-03-25 16:02:40|284.6|284.5|284.6|284.5|284.6|284.5|284.6|284.4|14232
1616688180000|2021-03-25 16:03:00|284.7|284.6|284.6|284.5|284.7|284.6|284.6|284.5|26538
1616688190000|2021-03-25 16:03:10|284.5|284.4|284.5|284.4|284.6|284.4|284.5|284.4|8508
1616688240000|2021-03-25 16:04:00|284.4|284.3|284.4|284.3|284.4|284.3|284.4|284.3|4458
1616688250000|2021-03-25 16:04:10|284.3|284.2|284.3|284.2|284.3|284.2|284.3|284.2|8200
1616688260000|2021-03-25 16:04:20|284.4|284.3|284.4|284.3|284.4|284.3|284.4|284.3|1028
1616688270000|2021-03-25 16:04:30|284.3|284.2|284.2|284.1|284.3|284.2|284.2|284.1|11555
1616688290000|2021-03-25 16:04:50|284.1|283.9|284|283.9|284.1|284|283.9|283.8|93436
1616688300000|2021-03-25 16:05:00|284.1|284|284.1|283.9|284.1|284|284|283.9|1985
1616688310000|2021-03-25 16:05:10|284|284|284|283.9|284.1|284|284|283.9|9756
1616688320000|2021-03-25 16:05:20|283.9|283.8|283.9|283.8|284|283.9|283.9|283.8|16612
1616688330000|2021-03-25 16:05:30|283.8|283.7|283.9|283.7|283.9|283.8|283.8|283.7|10286
1616688340000|2021-03-25 16:05:40|284|283.8|284.1|283.9|284.1|284|284|283.8|11989
1616688350000|2021-03-25 16:05:50|284.2|284|284.3|284.1|284.3|284.2|284.2|284|23967
1616688360000|2021-03-25 16:06:00||284.2||284.1||284.2||284.1|0
1616688380000|2021-03-25 16:06:20|284.2||284.2||284.2||284.2||0
1616688390000|2021-03-25 16:06:30|284.1|284|284.1|283.9|284.1|284|284.1|283.9|1451
1616688400000|2021-03-25 16:06:40||284||283.9||284||283.9|0
1616688410000|2021-03-25 16:06:50|284|283.8|283.9|283.7|284|283.9|283.9|283.7|17333
1616688430000|2021-03-25 16:07:10|283.8|283.8|283.9|283.7|283.9|283.8|283.8|283.7|4261
1616688440000|2021-03-25 16:07:20|283.8|283.8|283.9|283.8|283.9|283.8|283.8|283.7|9730
1616688450000|2021-03-25 16:07:30|283.8|283.7|283.8|283.7|283.9|283.8|283.8|283.7|7096
1616688460000|2021-03-25 16:07:40|283.9|283.8|283.9|283.7|283.9|283.8|283.9|283.7|1047
1616688470000|2021-03-25 16:07:50|283.8|283.8|283.8|283.7|283.8|283.8|283.8|283.7|2
1616688480000|2021-03-25 16:08:00|283.9|283.8|283.9|283.7|283.9|283.8|283.9|283.7|1035
1616688490000|2021-03-25 16:08:10|283.8|283.8|283.8|283.7|283.9|283.8|283.8|283.7|4370
1616688500000|2021-03-25 16:08:20|283.9|283.8|283.9|283.8|283.9|283.8|283.9|283.7|10411
1616688520000|2021-03-25 16:08:40|283.8|283.7|283.8|283.7|283.8|283.7|283.8|283.6|8223
1616688530000|2021-03-25 16:08:50|283.9|283.8|283.9|283.8|283.9|283.8|283.9|283.8|2597
1616688560000|2021-03-25 16:09:20|284|283.9|284|283.9|284|283.9|284|283.9|9726
1616688590000|2021-03-25 16:09:50|284.1|284|284.1|283.9|284.1|284|284.1|283.9|6603
1616688600000|2021-03-25 16:10:00||284||284||284||284|0
1616688620000|2021-03-25 16:10:20|284.2|284.1|284.2|284.1|284.3|284.1|284.2|284.1|5813
1616688630000|2021-03-25 16:10:30|284.1|284|284.1|284|284.2|284|284.1|284|11441
1616688640000|2021-03-25 16:10:40|284.2|284.1|284.2|284|284.2|284.1|284.2|284|2159
1616688660000|2021-03-25 16:11:00||284.1||284.1||284.1||284.1|0
1616688700000|2021-03-25 16:11:40|284.3|284.2|284.2|284.1|284.3|284.2|284.2|284.1|2105
1616688760000|2021-03-25 16:12:40|284.1|284|284.1|283.9|284.1|284|284.1|283.9|22956
1616688770000|2021-03-25 16:12:50|284.2|284|284.2|284|284.2|284.1|284.1|284|20615
1616688780000|2021-03-25 16:13:00|284.3|284.1|284.3|284.2|284.3|284.2|284.3|284.1|7264
1616688790000|2021-03-25 16:13:10||284.1||284.1||284.2||284.1|4638
1616688830000|2021-03-25 16:13:50||284.2||284.1||284.2||284.1|261
1616688860000|2021-03-25 16:14:20|284.4|284.2|284.4|284.3|284.4|284.3|284.3|284.2|11212
1616688900000|2021-03-25 16:15:00|284.3|284.2|284.4|284.3|284.4|284.3|284.3|284.2|5297
1616688910000|2021-03-25 16:15:10|284.5|284.4|284.5|284.4|284.6|284.4|284.5|284.4|5468
1616688920000|2021-03-25 16:15:20|284.6||284.6||284.6||284.6||0
1616688930000|2021-03-25 16:15:30|284.5||284.5||284.5||284.5||0
1616688940000|2021-03-25 16:15:40|284.6|284.5|284.6|284.5|284.6|284.5|284.6|284.5|3359
1616688950000|2021-03-25 16:15:50|284.5|284.4|284.5|284.4|284.5|284.4|284.5|284.4|2592
1616688970000|2021-03-25 16:16:10|284.6|284.5|284.5|284.4|284.6|284.5|284.5|284.4|3115
1616688990000|2021-03-25 16:16:30|||||||||460
1616689030000|2021-03-25 16:17:10|284.4|284.3|284.3|284.2|284.4|284.3|284.3|284.2|8363
1616689060000|2021-03-25 16:17:40|284.4|284.3|284.5|284.3|284.5|284.4|284.4|284.3|14216
1616689070000|2021-03-25 16:17:50|284.6|284.4|284.5|284.4|284.6|284.4|284.5|284.4|0
1616689110000|2021-03-25 16:18:30|284.6||284.5||284.6||284.5||0
1616689150000|2021-03-25 16:19:10|284.6|284.5|284.6|284.5|284.6|284.5|284.6|284.5|10675
1616689190000|2021-03-25 16:19:50|284.7|284.6|284.7|284.6|284.8|284.6|284.7|284.6|1820
1616689250000|2021-03-25 16:20:50|284.6|284.5|284.7|284.5|284.7|284.6|284.6|284.5|10298
1616689260000|2021-03-25 16:21:00||284.6||284.6||284.6||284.6|0
1616689270000|2021-03-25 16:21:10|||||||||84
1616689280000|2021-03-25 16:21:20||284.5||284.5||284.5||284.5|0
1616689300000|2021-03-25 16:21:40||284.6||284.6||284.6||284.6|0
1616689310000|2021-03-25 16:21:50||284.5||284.5||284.5||284.5|0
1616689320000|2021-03-25 16:22:00||284.6||284.5||284.6||284.5|0
1616689330000|2021-03-25 16:22:10||284.6||284.5||284.6||284.5|0
1616689340000|2021-03-25 16:22:20|284.6|284.4|284.6|284.4|284.6|284.5|284.5|284.4|11103
1616689350000|2021-03-25 16:22:30||284.5||284.5||284.5||284.5|0
1616689360000|2021-03-25 16:22:40|284.5|284.4|284.6|284.4|284.6|284.4|284.5|284.4|9683
1616689410000|2021-03-25 16:23:30||284.5||284.4||284.5||284.4|0
1616689420000|2021-03-25 16:23:40|284.5|284.5|284.6|284.4|284.6|284.5|284.5|284.4|5426
1616689430000|2021-03-25 16:23:50|284.5|284.5|284.6|284.5|284.6|284.5|284.5|284.4|960
1616689480000|2021-03-25 16:24:40|284.5|284.4|284.5|284.4|284.6|284.5|284.4|284.3|22468
1616689500000|2021-03-25 16:25:00|284.6||284.6||284.6||284.5||16704
1616689510000|2021-03-25 16:25:10|284.5|284.5|284.5|284.4|284.6|284.5|284.5|284.4|7350
1616689520000|2021-03-25 16:25:20|284.6||284.6||284.6||284.6||3947
1616689530000|2021-03-25 16:25:30|284.5||284.5||284.5||284.5||0
1616689550000|2021-03-25 16:25:50|||||||||2
1616689570000|2021-03-25 16:26:10|284.4|284.3|284.5|284.4|284.5|284.4|284.4|284.3|9055
1616689630000|2021-03-25 16:27:10|284.6||284.6||284.6||284.6||21351
1616689640000|2021-03-25 16:27:20|284.5||284.5||284.5||284.5||0
1616689670000|2021-03-25 16:27:50|284.6|284.5|284.6|284.5|284.6|284.5|284.6|284.5|1244
1616689680000|2021-03-25 16:28:00||284.4||284.5||284.5||284.4|5280
1616689690000|2021-03-25 16:28:10||284.4||284.5||284.5||284.4|0
1616689710000|2021-03-25 16:28:30|284.7|284.6|284.7|284.5|284.8|284.6|284.7|284.5|9013
1616689720000|2021-03-25 16:28:40|284.8|284.6|284.8|284.7|284.9|284.7|284.8|284.6|0
1616689730000|2021-03-25 16:28:50|284.7|284.6|284.8|284.6|284.8|284.6|284.7|284.6|11501
1616689740000|2021-03-25 16:29:00||284.7||284.7||284.7||284.7|0
1616689750000|2021-03-25 16:29:10|284.7|284.6|284.7|284.6|284.8|284.6|284.7|284.6|1680
1616689760000|2021-03-25 16:29:20|284.8|284.7|284.8|284.6|284.8|284.7|284.8|284.6|10987
1616689780000|2021-03-25 16:29:40|284.9|284.7|284.8|284.6|284.9|284.7|284.8|284.6|7229
1616689790000|2021-03-25 16:29:50||284.7||284.6||284.7||284.6|100
1616745600000|2021-03-26 08:00:00|285.9|285.8|285.5|285.2|286|285.8|285.5|285.2|54059
1616745610000|2021-03-26 08:00:10|285.7|285.3|286.9|286.5|286.9|286.8|285.7|285.3|229296
1616745620000|2021-03-26 08:00:20|286.8|286.3|288|287.3|288.1|287.3|286.8|286.3|86350
1616745630000|2021-03-26 08:00:30|287.9|287.2|287.6|287.1|287.9|287.4|287.3|286.8|6860
1616745640000|2021-03-26 08:00:40|287.8|287.2|287.8|287.3|287.9|287.3|287.6|287.2|3067
1616745650000|2021-03-26 08:00:50|287.9|287.4|288.3|287.9|288.7|287.9|287.7|287.4|9088
1616745660000|2021-03-26 08:01:00|288.2|287.8|287.3|286.7|288.3|287.8|287|286.4|65525
1616745670000|2021-03-26 08:01:10|287.4|286.8|287.6|286.9|287.6|287|287.2|286.8|5650
1616745680000|2021-03-26 08:01:20|287.5||287.4||287.5||287.4||0
1616745690000|2021-03-26 08:01:30|287.6|287|287.6|287.1|287.6|287.1|287.5|287|0
1616745700000|2021-03-26 08:01:40|287.5|286.9|287.2|286.9|287.5|286.9|287.2|286.9|270
1616745710000|2021-03-26 08:01:50|287.1|286.8|286.9|286.6|287.1|286.8|286.8|286.6|6886
1616745720000|2021-03-26 08:02:00|287|286.7|287.3|286.9|287.3|286.9|287|286.7|4690
1616745730000|2021-03-26 08:02:10|287.2|286.8|287.2|286.8|287.2|286.8|287.2|286.8|0
1616745740000|2021-03-26 08:02:20|287.3|286.7|287.6|287.2|287.6|287.2|287.3|286.7|3650
1616745750000|2021-03-26 08:02:30|287.4|287.1|287.8|287.5|288|287.5|287.4|287.1|5240
1616745760000|2021-03-26 08:02:40|287.7|287.4|287.8|287.5|287.8|287.5|287.7|287.4|1760
1616745770000|2021-03-26 08:02:50|287.7|287.4|287.8|287.6|287.8|287.6|287.7|287.4|7750
1616745780000|2021-03-26 08:03:00|287.7|287.7|288|287.6|288|287.7|287.7|287.5|9668
1616745790000|2021-03-26 08:03:10|288.1|287.7|288.3|287.9|288.4|288|288.1|287.7|9805
1616745810000|2021-03-26 08:03:30|288.4|288|288.3|287.9|288.7|288.2|287.7|287|39623
1616745820000|2021-03-26 08:03:40|288.7|288|288.7|288.3|288.7|288.3|288.5|288|21369
1616745830000|2021-03-26 08:03:50|288.8|288.4|288.6|288.3|288.8|288.4|288.4|288.3|5350
1616745840000|2021-03-26 08:04:00|288.7|288.4|288.9|288.6|288.9|288.6|288.7|288.4|3248
1616745850000|2021-03-26 08:04:10|288.8||288.8||288.8||288.8||0
1616745860000|2021-03-26 08:04:20|288.7|288.4|288.6|288.3|288.7|288.4|288.6|288.3|43
1616745870000|2021-03-26 08:04:30||288.4||288.3||288.4||288.3|0
1616745890000|2021-03-26 08:04:50|288.5||288.6||288.7||288.4||1053
1616745900000|2021-03-26 08:05:00|288.5||288.5||288.5||288.5||0
1616745910000|2021-03-26 08:05:10|288.4|288.1|288.4|288.1|288.4|288.1|288.2|288|1396
1616745930000|2021-03-26 08:05:30|288.3|288|288.3|288.1|288.3|288.1|288.3|288|0
1616745940000|2021-03-26 08:05:40||288||288||288||288|0
1616745950000|2021-03-26 08:05:50||288.1||288.1||288.1||288.1|0
1616745960000|2021-03-26 08:06:00|288.4|288.3|288.4|288.3|288.5|288.3|288.4|288.3|6287
1616745970000|2021-03-26 08:06:10|288.5|288.4|288.4|288.3|288.5|288.4|288.4|288.2|3355
1616745980000|2021-03-26 08:06:20|288.5||288.5||288.5||288.5||0
1616746010000|2021-03-26 08:06:50|288.7|288.4|288.8|288.4|288.8|288.4|288.7|288.4|37
1616746020000|2021-03-26 08:07:00|288.9||288.8||288.9||288.8||0
1616746030000|2021-03-26 08:07:10|288.9|288.5|288.9|288.6|288.9|288.6|288.9|288.5|0
1616746040000|2021-03-26 08:07:20|288.8|288.7|288.9|288.7|288.9|288.7|288.8|288.7|14800
1616746050000|2021-03-26 08:07:30|288.8|288.6|289|288.8|289|288.9|288.8|288.6|59216
1616746070000|2021-03-26 08:07:50|289.1|288.9|289|288.9|289.1|288.9|288.9|288.7|28807
1616746080000|2021-03-26 08:08:00|288.9|288.8|288.9|288.7|289|288.8|288.9|288.7|3863
1616746100000|2021-03-26 08:08:20|288.7|288.6|288.7|288.5|288.7|288.6|288.7|288.5|2753
1616746130000|2021-03-26 08:08:50|288.8|288.6|289|288.8|289|288.8|288.8|288.6|20581
1616746140000|2021-03-26 08:09:00||288.7||288.8||288.8||288.7|2300
1616746150000|2021-03-26 08:09:10|289.1|288.9|289|288.9|289.2|289.1|289|288.8|62555
1616746160000|2021-03-26 08:09:20|289.1|289|289.4|289.1|289.4|289.1|289.1|289|9019
1616746170000|2021-03-26 08:09:30|289.3|289.2|289.4|289.2|289.4|289.2|289.3|289.2|0
1616746200000|2021-03-26 08:10:00|289.3|289.1|289.2|289.1|289.3|289.1|289.1|288.8|31216
1616746210000|2021-03-26 08:10:10|289.3|289|289.4|289.2|289.4|289.2|289.2|288.9|7072
1616746230000|2021-03-26 08:10:30|289.3|289.1|289.3|289.1|289.3|289.2|289.3|289.1|2794
1616746240000|2021-03-26 08:10:40|289.4|289.2|289.4|289.2|289.4|289.2|289.4|289.2|381
1616746260000|2021-03-26 08:11:00|289.3||289.3||289.3||289.3||0
1616746270000|2021-03-26 08:11:10|289.2|289.1|289.2|289|289.2|289.1|289.2|288.9|2374
1616746280000|2021-03-26 08:11:20||288.9||288.9||288.9||288.9|0
1616746290000|2021-03-26 08:11:30|289.1||289.1||289.1||289.1||0
1616746310000|2021-03-26 08:11:50|289.2||289.2||289.2||289.1||0
1616746320000|2021-03-26 08:12:00|289.3|289|289.2|289.1|289.3|289.1|289.2|289|0
1616746370000|2021-03-26 08:12:50|289.3|289|289.4|289.2|289.4|289.2|289.3|289|5536
1616746380000|2021-03-26 08:13:00|289.3||289.4||289.4||289.3||0
1616746390000|2021-03-26 08:13:10|289.2|289.1|289.2|289.1|289.2|289.1|289.2|289.1|3293
1616746410000|2021-03-26 08:13:30|289.3|289.2|289.4|289.2|289.4|289.2|289.3|289.1|14252
1616746430000|2021-03-26 08:13:50|289.3||289.3||289.3||289.3||0
1616746440000|2021-03-26 08:14:00|289.4|289.3|289.4|289.2|289.5|289.4|289.3|289.2|9656
1616746450000|2021-03-26 08:14:10|289.3|289.3|289.5|289.2|289.5|289.3|289.3|289.2|9561
1616746460000|2021-03-26 08:14:20||289.3||289.3||289.3||289.3|0
1616746470000|2021-03-26 08:14:30||289.4||289.4||289.4||289.4|0
1616746480000|2021-03-26 08:14:40|289.4|289.3|289.4|289.3|289.4|289.3|289.4|289.3|0
1616746490000|2021-03-26 08:14:50|289.3|289.2|289.3|289.2|289.4|289.2|289.3|289.2|1676
1616746500000|2021-03-26 08:15:00|289.2|289.1|289.5|289.3|289.7|289.6|289.2|289|25511
1616746510000|2021-03-26 08:15:10|289.6|289.2|289.5|289.2|289.6|289.3|289.3|289.1|20128
1616746520000|2021-03-26 08:15:20|289.6|289.3|289.3|289.2|289.6|289.3|289.3|289.1|1754
1616746530000|2021-03-26 08:15:30|289.2|289.1|289.1|289|289.2|289.1|289.1|289|2633
1616746540000|2021-03-26 08:15:40|289.2|289.1|289.2|289|289.4|289.2|289.1|289|13311
1616746550000|2021-03-26 08:15:50|289.1|288.9|289.1|289|289.1|289|289|288.9|11209
1616746560000|2021-03-26 08:16:00|289.2|288.9|289.1|289|289.5|289.4|289|288.9|27258
1616746570000|2021-03-26 08:16:10|289.2|288.9|288.9|288.8|289.2|289.1|288.9|288.7|26059
1616746580000|2021-03-26 08:16:20|289|288.9|289.3|289.1|289.4|289.2|289|288.9|15832
1616746590000|2021-03-26 08:16:30|289.2|289|289.2|289|289.3|289|289.2|289|13238
1616746600000|2021-03-26 08:16:40|289.3|289.1|289.2|289.1|289.3|289.1|289.1|289|1751
1616746610000|2021-03-26 08:16:50|289.1|289|289.2|289|289.2|289|289.1|289|4045
1616746620000|2021-03-26 08:17:00|289.3|289.1|289.1|289|289.3|289.1|289.1|289|7938
1616746630000|2021-03-26 08:17:10|289.2|288.9|289.2|289|289.2|289.1|289.1|288.9|16082
1616746640000|2021-03-26 08:17:20|289.1|288.9|288.9|288.8|289.1|289|288.9|288.8|1477
1616746650000|2021-03-26 08:17:30|289|288.9|289|288.9|289|288.9|289|288.9|0
1616746670000|2021-03-26 08:17:50|289.1|289|289.1|289|289.1|289|289.1|289|250
1616746690000|2021-03-26 08:18:10|289|288.9|289.1|289|289.1|289|289|288.9|1951
1616746700000|2021-03-26 08:18:20|289|288.9|289.1|288.9|289.1|288.9|289|288.9|0
1616746710000|2021-03-26 08:18:30|289||289.1||289.1||289||0
1616746720000|2021-03-26 08:18:40|289.2|289|289.2|289.1|289.2|289.1|289.2|289|4171
1616746730000|2021-03-26 08:18:50|289.1|289|289.2|289|289.2|289.1|289.1|289|5318
1616746740000|2021-03-26 08:19:00|289.1|289.1|289.1|289|289.2|289.1|289.1|289|62
1616746750000|2021-03-26 08:19:10|289.2|289.1|289.2|289|289.2|289.1|289.2|289|1219
1616746760000|2021-03-26 08:19:20||289.1||289.1||289.1||289.1|0
1616746770000|2021-03-26 08:19:30||289||289.1||289.1||289|0
1616746780000|2021-03-26 08:19:40||289||289.1||289.1||289|1825
1616746790000|2021-03-26 08:19:50||289||289.1||289.1||289|1500
1616746810000|2021-03-26 08:20:10|289.3|289.2|289.3|289.2|289.3|289.2|289.3|289.1|3293
1616746830000|2021-03-26 08:20:30|289.4|289.3|289.4|289.3|289.4|289.3|289.4|289.3|401
1616746840000|2021-03-26 08:20:40|289.5|289.4|289.4|289.3|289.5|289.4|289.4|289.3|17613
1616746850000|2021-03-26 08:20:50|289.5|289.4|289.5|289.3|289.5|289.4|289.4|289.3|0
1616746860000|2021-03-26 08:21:00|289.4||289.5||289.5||289.4||0
1616746870000|2021-03-26 08:21:10||289.4||289.3||289.4||289.3|0
1616746880000|2021-03-26 08:21:20||289.4||289.3||289.4||289.3|0
1616746890000|2021-03-26 08:21:30||289.4||289.4||289.4||289.4|0
1616746900000|2021-03-26 08:21:40|289.6|289.5|289.6|289.5|289.7|289.5|289.6|289.4|11741
1616746910000|2021-03-26 08:21:50|289.5|289.4|289.5|289.3|289.6|289.5|289.4|289.3|6283
1616746920000|2021-03-26 08:22:00|289.4|289.2|289.4|289.3|289.4|289.3|289.4|289.2|4086
1616746930000|2021-03-26 08:22:10|289.3|289.2|289.3|289.2|289.3|289.2|289.3|289.2|1116
1616746950000|2021-03-26 08:22:30|289.2|289.1|289.2|289.1|289.2|289.1|289.2|289.1|2172
1616746960000|2021-03-26 08:22:40|289.1|289|288.9|288.8|289.1|289|288.9|288.8|6720
1616746970000|2021-03-26 08:22:50|289|288.9|289.1|288.9|289.1|288.9|289|288.9|1000
1616746980000|2021-03-26 08:23:00|289||289||289||289||0
1616747000000|2021-03-26 08:23:20|288.9|288.8|288.9|288.8|288.9|288.8|288.9|288.8|1776
1616747020000|2021-03-26 08:23:40|288.8|288.7|288.9|288.8|288.9|288.8|288.8|288.7|5105
1616747050000|2021-03-26 08:24:10|288.8|288.7|288.8|288.7|288.9|288.7|288.8|288.7|4077
1616747060000|2021-03-26 08:24:20|288.7|288.6|288.9|288.7|288.9|288.8|288.7|288.6|11902
1616747070000|2021-03-26 08:24:30|289|288.8|289|288.9|289|288.9|289|288.8|0
1616747080000|2021-03-26 08:24:40|289.1|289|289.1|288.9|289.1|289|289|288.9|0
1616747090000|2021-03-26 08:24:50|289|289|289.1|288.9|289.1|289|289|288.9|0
1616747100000|2021-03-26 08:25:00|289|288.8|289|288.8|289|288.8|288.9|288.8|3046
1616747110000|2021-03-26 08:25:10||288.9||288.8||288.9||288.8|0
1616747150000|2021-03-26 08:25:50|288.9||288.9||289||288.9||0
1616747160000|2021-03-26 08:26:00|289|288.9|289|288.9|289|288.9|289|288.9|0
1616747180000|2021-03-26 08:26:20|289.1|289|289.1|288.9|289.1|289|289|288.9|34490
1616747190000|2021-03-26 08:26:30|289||289||289||289||0
1616747220000|2021-03-26 08:27:00|||||||||604
1616747260000|2021-03-26 08:27:40|288.9|288.8|289|288.9|289|288.9|288.9|288.8|7810
1616747280000|2021-03-26 08:28:00|289.1|289|289|288.9|289.1|289|288.9|288.7|42083
1616747330000|2021-03-26 08:28:50|288.9|288.8|289|288.9|289|288.9|288.9|288.8|4580
1616747340000|2021-03-26 08:29:00|289.1|289|289|288.9|289.1|289|289|288.9|1402
1616747370000|2021-03-26 08:29:30|289.1|289|289.1|289|289.1|289|289.1|289|880
1616747380000|2021-03-26 08:29:40|289|288.9|289.1|289|289.1|289|289|288.9|5577
1616747390000|2021-03-26 08:29:50|289|288.9|289|288.9|289.1|288.9|289|288.9|3
1616747410000|2021-03-26 08:30:10|288.9|288.8|288.9|288.8|289|288.9|288.9|288.8|10242
1616747430000|2021-03-26 08:30:30|289|288.9|289|288.9|289|288.9|289|288.9|5333
1616747440000|2021-03-26 08:30:40||288.8||288.8||288.8||288.8|0
1616747450000|2021-03-26 08:30:50||288.9||288.8||288.9||288.8|0
1616747460000|2021-03-26 08:31:00|288.9|288.7|289|288.8|289|288.8|288.8|288.7|25093
1616747470000|2021-03-26 08:31:10|289.1|288.9|289.1|289|289.1|289|289|288.9|17999
1616747480000|2021-03-26 08:31:20|289.2|288.9|289.2|289|289.2|289.1|289.1|288.9|13952
1616747490000|2021-03-26 08:31:30|289.1|288.9|289.1|288.9|289.1|289|289|288.9|6640
1616747500000|2021-03-26 08:31:40|289.2|289|289.2|289|289.2|289|289.1|289|2533
1616747510000|2021-03-26 08:31:50|289.3|289.1|289.3|289.2|289.4|289.2|289.2|289.1|10999
1616747530000|2021-03-26 08:32:10|289.2|289.1|289.4|289.2|289.4|289.2|289.2|289.1|11504
1616747540000|2021-03-26 08:32:20|289.3||289.4||289.4||289.3||0
1616747550000|2021-03-26 08:32:30|289.5|289.3|289.5|289.3|289.5|289.3|289.4|289.2|12570
1616747560000|2021-03-26 08:32:40|289.4|289.4|289.4|289.3|289.5|289.4|289.4|289.2|21716
1616747570000|2021-03-26 08:32:50|289.5|289.4|289.5|289.4|289.5|289.4|289.5|289.4|0
1616747590000|2021-03-26 08:33:10|289.4|289.3|289.2|289.1|289.4|289.3|289.2|289.1|17804
1616747600000|2021-03-26 08:33:20|||||||||919
1616747610000|2021-03-26 08:33:30|289.1|289|289.1|289|289.2|289.1|289.1|289|1812
1616747620000|2021-03-26 08:33:40|289|288.9|289|288.9|289|288.9|289|288.9|4150
1616747640000|2021-03-26 08:34:00|289.1|289|289.2|289.1|289.3|289.1|289|288.9|10440
1616747650000|2021-03-26 08:34:10|289.3|289.2|289.3|289.2|289.4|289.2|289.2|289.1|19037
1616747660000|2021-03-26 08:34:20|289.2|289.1|289.1|289|289.3|289.1|289.1|289|8161
1616747670000|2021-03-26 08:34:30|289.2||289.1||289.2||289.1||0
1616747680000|2021-03-26 08:34:40|||||||||3313
1616747690000|2021-03-26 08:34:50|289.2|289.1|289.2|289.1|289.3|289.1|289.2|289|1380
1616747700000|2021-03-26 08:35:00|289.1|289|289.3|289.1|289.3|289.1|289.1|289|9685
1616747710000|2021-03-26 08:35:10|289.2|289|289.1|289|289.2|289|289.1|289|2107
1616747720000|2021-03-26 08:35:20|289.2|289.1|289.3|289.1|289.3|289.1|289.2|289|7011
1616747730000|2021-03-26 08:35:30|289.4|289.2|289.3|289.2|289.4|289.2|289.2|289.1|8039
1616747740000|2021-03-26 08:35:40|289.2|289.1|289.2|289.1|289.3|289.2|289.2|289.1|12864
1616747750000|2021-03-26 08:35:50|289.3||289.2||289.3||289.2||0
1616747760000|2021-03-26 08:36:00|289.1|289|289.1|289|289.1|289|289.1|289|1247
1616747770000|2021-03-26 08:36:10||288.9||289||289||288.9|5664
1616747790000|2021-03-26 08:36:30|||||||||2500
1616747800000|2021-03-26 08:36:40|289.2|289.1|289.2|289.1|289.2|289.1|289.2|289|1500
1616747810000|2021-03-26 08:36:50||289||289||289||289|0
1616747820000|2021-03-26 08:37:00|289.1|289.1|289.2|289.1|289.2|289.1|289.1|289.1|0
1616747840000|2021-03-26 08:37:20|289.1|289|289.2|289.1|289.2|289.1|289.1|289|3508
1616747850000|2021-03-26 08:37:30|289.1|289|289.1|289|289.1|289|289.1|289|45
1616747860000|2021-03-26 08:37:40|289|288.9|289|288.8|289.1|289|288.9|288.8|5140
1616747870000|2021-03-26 08:37:50|288.9|288.9|289|288.8|289|288.9|288.9|288.8|1750
1616747880000|2021-03-26 08:38:00|288.9|288.7|288.8|288.7|288.9|288.7|288.8|288.7|1107
1616747890000|2021-03-26 08:38:10|289|288.8|288.9|288.7|289|288.8|288.9|288.7|31480
1616747910000|2021-03-26 08:38:30|289.1|288.8|289|288.9|289.2|289|289|288.8|58720
1616747920000|2021-03-26 08:38:40|289.1|289|289|288.9|289.1|289|289|288.9|1750
1616747930000|2021-03-26 08:38:50|289.1|289|289.2|289|289.2|289.1|289.1|289|14660
1616747940000|2021-03-26 08:39:00|289.1|288.9|289.1|288.9|289.1|288.9|289|288.9|1278
1616747950000|2021-03-26 08:39:10|289||289||289.1||289||0
1616747970000|2021-03-26 08:39:30|289.1||289.1||289.1||289.1||0
1616747980000|2021-03-26 08:39:40|289.2|289|289.2|289.1|289.3|289.1|289.1|288.9|66782
1616747990000|2021-03-26 08:39:50|289.3|289.2|289.2|289.1|289.3|289.2|289.1|289|21993
1616748000000|2021-03-26 08:40:00|289.3|289.2|289.3|289.1|289.3|289.2|289.3|289.1|0
1616748040000|2021-03-26 08:40:40||289.2||289.2||289.2||289.2|0
1616748050000|2021-03-26 08:40:50|289.4|289.3|289.5|289.3|289.5|289.3|289.4|289.3|0
1616748070000|2021-03-26 08:41:10||289.4||289.4||289.4||289.4|0
1616748080000|2021-03-26 08:41:20|289.6|289.5|290|289.9|290|289.9|289.6|289.5|105431
1616748120000|2021-03-26 08:42:00|289.9|289.8|290|289.8|290|289.9|289.9|289.8|10746
1616748180000|2021-03-26 08:43:00|289.9|289.7|289.9|289.8|289.9|289.8|289.9|289.7|22173
1616748190000|2021-03-26 08:43:10|290|289.7|290|289.8|290|289.8|290|289.7|58
1616748200000|2021-03-26 08:43:20||289.9||289.8||289.9||289.8|0
1616748210000|2021-03-26 08:43:30|||||||||1200
1616748230000|2021-03-26 08:43:50|290.1|289.9|290.2|290|290.2|290.1|290|289.9|166635
1616748240000|2021-03-26 08:44:00|290.3|290.1|290.3|290.2|290.3|290.2|290.3|290|15745
1616748250000|2021-03-26 08:44:10|290.4|290.3|290.4|290.2|290.4|290.3|290.3|290.2|20075
1616748260000|2021-03-26 08:44:20|290.5|290.3|290.4|290.3|290.5|290.3|290.3|290.2|50485
1616748270000|2021-03-26 08:44:30|290.5||290.4||290.5||290.4||38918
1616748300000|2021-03-26 08:45:00|290.5|290.4|290.6|290.5|290.9|290.7|290.4|290.3|107385
1616748310000|2021-03-26 08:45:10|290.7|290.6|290.8|290.7|290.8|290.7|290.7|290.6|17001
1616748320000|2021-03-26 08:45:20|290.9|290.8|290.9|290.8|290.9|290.8|290.9|290.8|4379
1616748330000|2021-03-26 08:45:30|291|290.9|290.9|290.8|291|290.9|290.9|290.7|48159
1616748340000|2021-03-26 08:45:40|290.8|290.7|291|290.8|291.1|291|290.8|290.7|74113
1616748350000|2021-03-26 08:45:50|291.1|290.9|291.2|291|291.2|291.1|291.1|290.9|5436
1616748360000|2021-03-26 08:46:00|291.1|290.9|291|290.9|291.1|290.9|291|290.9|10592
1616748370000|2021-03-26 08:46:10|||||||||5000
1616748380000|2021-03-26 08:46:20|291.1||291.1||291.1||291.1||5000
1616748390000|2021-03-26 08:46:30|291||291||291||291||0
1616748400000|2021-03-26 08:46:40|291.1|291|291.1|290.9|291.1|291|291.1|290.9|4703
1616748410000|2021-03-26 08:46:50||291||291||291||290.9|2000
1616748420000|2021-03-26 08:47:00|291.2|291.1|291.1|291|291.2|291.1|291.1|291|17952
1616748430000|2021-03-26 08:47:10|291|290.9|291|290.9|291.1|290.9|291|290.8|23772
1616748460000|2021-03-26 08:47:40|290.9|290.8|290.8|290.7|290.9|290.8|290.8|290.6|27116
1616748470000|2021-03-26 08:47:50|290.9|290.8|290.9|290.7|291|290.8|290.8|290.7|5781
1616748480000|2021-03-26 08:48:00||290.8||290.8||290.8||290.8|0
1616748510000|2021-03-26 08:48:30|290.8|290.7|290.9|290.7|290.9|290.8|290.8|290.7|10861
1616748520000|2021-03-26 08:48:40||290.8||290.8||290.8||290.8|0
1616748580000|2021-03-26 08:49:40|291|290.9|290.9|290.8|291.1|291|290.8|290.6|145246
1616748590000|2021-03-26 08:49:50|291|290.9|291|290.9|291|290.9|290.9|290.9|3610
1616748600000|2021-03-26 08:50:00|291.1|290.8|291|290.9|291.1|290.9|290.9|290.8|7528
1616748640000|2021-03-26 08:50:40|291.1||291||291.1||291||0
1616748660000|2021-03-26 08:51:00|290.9|290.8|290.9|290.8|290.9|290.8|290.9|290.8|8523
1616748670000|2021-03-26 08:51:10|290.8|290.7|290.8|290.7|290.8|290.7|290.8|290.7|4427
1616748680000|2021-03-26 08:51:20|290.7|290.6|290.7|290.5|290.7|290.7|290.6|290.5|21705
1616748690000|2021-03-26 08:51:30|290.6||290.6||290.6||290.6||0
1616748720000|2021-03-26 08:52:00|290.5|290.4|290.5|290.4|290.6|290.5|290.5|290.4|24134
1616748770000|2021-03-26 08:52:50|290.4|290.3|290.2|290.1|290.4|290.3|290.2|290.1|6892
1616748810000|2021-03-26 08:53:30|||||||||617
1616748840000|2021-03-26 08:54:00|||||||||3279
1616748850000|2021-03-26 08:54:10|290.3|290.2|290.4|290.3|290.5|290.3|290.3|290.2|8092
1616748860000|2021-03-26 08:54:20|290.5|290.2|290.4|290.2|290.5|290.2|290.3|290.2|1088
1616748870000|2021-03-26 08:54:30||290.3||290.3||290.3||290.3|0
1616748900000|2021-03-26 08:55:00|290.3|290.2|290.3|290.2|290.3|290.2|290.3|290.2|3877
1616748910000|2021-03-26 08:55:10|290.2|290.1|290.2|290.1|290.3|290.1|290.2|290.1|2046
1616748920000|2021-03-26 08:55:20|290.3|290.2|290.4|290.2|290.4|290.2|290.3|290.2|2214
1616748930000|2021-03-26 08:55:30||290.3||290.3||290.3||290.3|0
1616748950000|2021-03-26 08:55:50|290.3|290.2|290.4|290.2|290.4|290.3|290.3|290.2|4144
1616748970000|2021-03-26 08:56:10|290.3|290.3|290.3|290.2|290.4|290.3|290.3|290.2|21501
1616749010000|2021-03-26 08:56:50|290.4||290.4||290.4||290.3||1020
1616749020000|2021-03-26 08:57:00|290.3|290.1|290.2|290.1|290.3|290.1|290.2|290.1|6488
1616749030000|2021-03-26 08:57:10|290.1|290|290|289.9|290.1|290.1|290|289.9|6810
1616749040000|2021-03-26 08:57:20|290.2|290|290.2|290|290.3|290.1|290.1|290|36370
1616749050000|2021-03-26 08:57:30||290.1||290||290.1||290|4565
1616749060000|2021-03-26 08:57:40||290.1||290.1||290.1||290.1|1165
1616749160000|2021-03-26 08:59:20|290.1|290|290|289.9|290.1|290|290|289.9|15728
1616749180000|2021-03-26 08:59:40|289.9|289.7|289.9|289.8|289.9|289.8|289.9|289.7|17730
1616749190000|2021-03-26 08:59:50|290|289.9|290.1|289.9|290.2|289.9|289.9|289.8|18739
1616749200000|2021-03-26 09:00:00|290|290|290.1|290|290.1|290|290|290|2180
1616749220000|2021-03-26 09:00:20|||||||||2936
1616749230000|2021-03-26 09:00:30|290|289.9|290.1|290|290.1|290|290|289.9|909
1616749240000|2021-03-26 09:00:40|290.2|290.1|290.2|290.1|290.2|290.1|290.1|290|16255
1616749250000|2021-03-26 09:00:50|290.1|290|290.1|290|290.1|290|290.1|290|1039
1616749260000|2021-03-26 09:01:00||289.9||289.9||289.9||289.9|49
1616749270000|2021-03-26 09:01:10|290|290|290.1|289.9|290.1|290|290|289.9|746
1616749300000|2021-03-26 09:01:40||290||289.9||290||289.9|10000
1616749310000|2021-03-26 09:01:50||290||290||290||289.9|0
1616749320000|2021-03-26 09:02:00||289.9||290||290||289.9|0
1616749330000|2021-03-26 09:02:10||289.9||289.9||289.9||289.9|0
1616749360000|2021-03-26 09:02:40|290|290|290.1|289.9|290.1|290|290|289.9|6029
1616749370000|2021-03-26 09:02:50|290|289.8|289.9|289.8|290|289.8|289.9|289.8|2518
1616749380000|2021-03-26 09:03:00|289.8|289.7|289.9|289.8|289.9|289.8|289.8|289.7|9952
1616749390000|2021-03-26 09:03:10|289.8|289.7|289.8|289.7|289.8|289.7|289.8|289.7|8543
1616749400000|2021-03-26 09:03:20|||||||||1441
1616749430000|2021-03-26 09:03:50|289.7|289.6|289.6|289.5|289.7|289.6|289.6|289.5|6311
1616749440000|2021-03-26 09:04:00||289.4||289.4||289.4||289.4|15
1616749470000|2021-03-26 09:04:30|289.5|289.5|289.7|289.5|289.7|289.5|289.5|289.5|5312
1616749490000|2021-03-26 09:04:50|289.6||289.6||289.6||289.6||0
1616749500000|2021-03-26 09:05:00|289.5|289.4|289.4|289.3|289.6|289.5|289.4|289.3|15966
1616749510000|2021-03-26 09:05:10|289.3|289.2|289.4|289.2|289.4|289.2|289.3|289.2|2309
1616749520000|2021-03-26 09:05:20|289.3||289.3||289.3||289.3||0
1616749550000|2021-03-26 09:05:50|289.2|289.1|289.2|289.1|289.2|289.1|289.2|289.1|1333
1616749560000|2021-03-26 09:06:00|289.1|289|289.1|288.9|289.1|289|289|288.9|2778
1616749570000|2021-03-26 09:06:10||289||289||289||288.9|0
1616749580000|2021-03-26 09:06:20|289.2||289.1||289.2||289.1||0
1616749590000|2021-03-26 09:06:30|289.2|289.1|289.3|289.1|289.3|289.1|289.2|289.1|2816
1616749610000|2021-03-26 09:06:50||289.2||289.2||289.2||289.2|0
1616749620000|2021-03-26 09:07:00|289.2|289.1|289.2|289.1|289.2|289.1|289.2|289.1|1211
1616749660000|2021-03-26 09:07:40|289.1|289|289.1|289|289.2|289|289.1|289|1346
1616749700000|2021-03-26 09:08:20|289|288.9|289|288.9|289|288.9|289|288.9|2
1616749710000|2021-03-26 09:08:30|289.1||289.1||289.1||289.1||0
1616749720000|2021-03-26 09:08:40|289||289||289||289||0
1616749770000|2021-03-26 09:09:30|289.1|289|289|288.9|289.1|289|288.9|288.8|40863
1616749780000|2021-03-26 09:09:40|288.9|288.8|288.9|288.8|288.9|288.8|288.9|288.8|6653
1616749790000|2021-03-26 09:09:50|289|288.9|289|288.9|289|288.9|289|288.9|0
1616749800000|2021-03-26 09:10:00|288.9|288.8|288.9|288.8|289|288.8|288.9|288.8|587
1616749810000|2021-03-26 09:10:10|289|288.9|289|288.8|289|288.9|289|288.8|4475
1616749840000|2021-03-26 09:10:40|288.9||289||289||288.9||0
1616749860000|2021-03-26 09:11:00|||||||||100
1616749900000|2021-03-26 09:11:40|288.9||288.9||288.9||288.9||0
1616749910000|2021-03-26 09:11:50|288.8|288.7|288.8|288.7|288.8|288.8|288.8|288.6|6408
1616749920000|2021-03-26 09:12:00|288.7|288.6|288.8|288.6|288.8|288.6|288.7|288.6|1870
1616749930000|2021-03-26 09:12:10|288.9|288.7|288.9|288.7|288.9|288.7|288.9|288.7|0
1616749970000|2021-03-26 09:12:50|288.8|288.6|288.8|288.6|288.8|288.6|288.8|288.6|0
1616749980000|2021-03-26 09:13:00||288.7||288.6||288.7||288.6|0
1616750010000|2021-03-26 09:13:30|||||||||10
1616750030000|2021-03-26 09:13:50||288.7||288.7||288.7||288.7|0
1616750080000|2021-03-26 09:14:40|288.9|288.6|289|288.9|289|288.9|288.9|288.6|4236
1616750100000|2021-03-26 09:15:00|288.9|288.8|289|288.9|289|288.9|288.9|288.8|8210
1616750110000|2021-03-26 09:15:10|||||||||424
1616750150000|2021-03-26 09:15:50|||||||||500
1616750160000|2021-03-26 09:16:00|289.1|288.8|289|288.9|289.1|289|289|288.8|116081
1616750170000|2021-03-26 09:16:10|289.1|289|289|288.9|289.1|289|289|288.9|48219
1616750220000|2021-03-26 09:17:00|289.1|289|289|288.9|289.1|289|289|288.9|22204
1616750300000|2021-03-26 09:18:20|||||||||400
1616750340000|2021-03-26 09:19:00|||||||||500
1616750400000|2021-03-26 09:20:00|289.1|289|289.3|289.2|289.3|289.2|289.1|289|30478
1616750420000|2021-03-26 09:20:20|289.4|289.3|289.4|289.3|289.4|289.3|289.4|289.3|0
1616750450000|2021-03-26 09:20:50|289.5||289.4||289.5||289.4||0
1616750460000|2021-03-26 09:21:00|289.5||289.4||289.5||289.4||0
1616750510000|2021-03-26 09:21:50|289.3|289.2|289.4|289.2|289.4|289.3|289.3|289.2|7513
1616750520000|2021-03-26 09:22:00|289.3||289.3||289.3||289.3||0
1616750540000|2021-03-26 09:22:20|289.2|289.1|289.2|289.1|289.3|289.1|289.1|288.9|35226
1616750570000|2021-03-26 09:22:50|289.1|289|289|288.8|289.1|289|289|288.8|7072
1616750580000|2021-03-26 09:23:00|288.9|288.7|288.9|288.8|288.9|288.8|288.9|288.7|7059
1616750590000|2021-03-26 09:23:10|289|288.9|289|288.9|289|288.9|289|288.9|2856
1616750600000|2021-03-26 09:23:20|289.1|289|289.1|289|289.1|289|289.1|289|359
1616750610000|2021-03-26 09:23:30|289|288.9|289|288.9|289.1|289|289|288.9|12999
1616750630000|2021-03-26 09:23:50|288.9|288.8|288.9|288.8|288.9|288.8|288.9|288.8|2361
1616750660000|2021-03-26 09:24:20|289||289||289||289||0
1616750680000|2021-03-26 09:24:40|288.9|288.7|288.9|288.8|288.9|288.8|288.9|288.7|7630
1616750690000|2021-03-26 09:24:50|289|288.9|288.9|288.8|289|288.9|288.9|288.8|8789
1616750720000|2021-03-26 09:25:20|289||288.9||289||288.9||0
1616750750000|2021-03-26 09:25:50|288.8|288.7|288.7|288.6|288.8|288.7|288.7|288.6|14002
1616750760000|2021-03-26 09:26:00|288.8|288.7|288.8|288.7|288.8|288.7|288.8|288.7|5451
1616750770000|2021-03-26 09:26:10|288.7|288.6|288.7|288.6|288.7|288.6|288.7|288.6|3456
1616750780000|2021-03-26 09:26:20|288.8|288.7|288.7|288.6|288.8|288.7|288.7|288.6|45
1616750790000|2021-03-26 09:26:30|288.8|288.7|288.8|288.6|288.8|288.7|288.7|288.6|0
1616750800000|2021-03-26 09:26:40||288.7||288.7||288.7||288.7|0
1616750840000|2021-03-26 09:27:20|288.7|288.6|288.7|288.6|288.7|288.6|288.6|288.5|9612
1616750890000|2021-03-26 09:28:10|288.8|288.7|288.8|288.7|288.8|288.7|288.8|288.6|2916
1616750960000|2021-03-26 09:29:20|288.9|288.8|289.2|289.1|289.2|289.1|288.9|288.8|39190
1616750970000|2021-03-26 09:29:30|||||||||2
1616751000000|2021-03-26 09:30:00|289.1|289|289.2|289.1|289.2|289.1|289.1|289|9335
1616751010000|2021-03-26 09:30:10|289.1|289|289.1|289|289.2|289.1|289.1|289|7885
1616751090000|2021-03-26 09:31:30|289.2|289.1|289.2|289.1|289.2|289.1|289.2|289.1|4104
1616751100000|2021-03-26 09:31:40|289.3|289.2|289.3|289.2|289.3|289.2|289.3|289.1|0
1616751110000|2021-03-26 09:31:50|289.2|289.1|289.2|289.1|289.3|289.2|289|288.9|34579
1616751120000|2021-03-26 09:32:00||289||289.1||289.1||289|0
1616751160000|2021-03-26 09:32:40|||||||||4329
1616751170000|2021-03-26 09:32:50|289.1|289|289.1|289|289.2|289.1|289.1|289|5357
1616751180000|2021-03-26 09:33:00||288.9||289||289||288.9|9147
1616751190000|2021-03-26 09:33:10||288.9||289||289||288.9|7699
1616751200000|2021-03-26 09:33:20|289|288.9|289|288.9|289.1|289|288.9|288.8|6543
1616751230000|2021-03-26 09:33:50|289.1||289.1||289.1||289.1||0
1616751240000|2021-03-26 09:34:00|289||289.1||289.1||289||5181
1616751260000|2021-03-26 09:34:20|289||289||289||289||0
1616751310000|2021-03-26 09:35:10|289.1|289|289.3|289.2|289.4|289.2|289.1|289|69313
1616751330000|2021-03-26 09:35:30|289.4||289.4||289.4||289.4||0
1616751350000|2021-03-26 09:35:50||289.3||289.3||289.3||289.3|1001
1616751430000|2021-03-26 09:37:10|289.5||289.5||289.5||289.5||0
1616751440000|2021-03-26 09:37:20|289.4||289.4||289.4||289.4||0
1616751490000|2021-03-26 09:38:10|289.3|289.2|289.3|289.2|289.3|289.2|289.3|289.2|8872
1616751520000|2021-03-26 09:38:40|289.2|289.1|289.3|289.2|289.3|289.2|289.2|289.1|6469
1616751530000|2021-03-26 09:38:50|289.4|289.3|289.4|289.3|289.4|289.3|289.4|289.3|6735
1616751540000|2021-03-26 09:39:00|289.5||289.5||289.5||289.4||0
1616751560000|2021-03-26 09:39:20|289.4|289.2|289.4|289.3|289.4|289.3|289.4|289.2|3520
1616751570000|2021-03-26 09:39:30|289.3|289.2|289.3|289.2|289.3|289.2|289.3|289.1|4362
1616751580000|2021-03-26 09:39:40||289.1||289.2||289.2||289.1|769
1616751590000|2021-03-26 09:39:50|289.2|289.1|289.2|289.1|289.2|289.1|289.2|289.1|500
1616751670000|2021-03-26 09:41:10|289.3|289|289.3|289.2|289.3|289.2|289.3|289|17295
1616751680000|2021-03-26 09:41:20|289.4|289.3|289.4|289.3|289.4|289.3|289.3|289.2|9726
1616752040000|2021-03-26 09:47:20|289.3|289.2|289.3|289.2|289.3|289.2|289.3|289.2|13610
1616752050000|2021-03-26 09:47:30|289.2|289.1|289.2|289.1|289.2|289.1|289.2|289.1|16973
1616752080000|2021-03-26 09:48:00|289.3|289.2|289.2|289.1|289.3|289.2|289.2|289.1|7662
1616752130000|2021-03-26 09:48:50|289.3|289.2|289.3|289.2|289.3|289.2|289.3|289.2|546
1616752150000|2021-03-26 09:49:10|289.2|289.1|289.2|289.1|289.2|289.1|289.2|289.1|4322
1616752160000|2021-03-26 09:49:20|289.1|289|289.1|289|289.1|289|289.1|289|3699
1616752170000|2021-03-26 09:49:30|289|288.9|289|288.9|289.1|289|289|288.9|8761
1616752180000|2021-03-26 09:49:40|289.1||289.1||289.1||289.1||0
1616752190000|2021-03-26 09:49:50|289||289||289||289||0
1616752230000|2021-03-26 09:50:30||288.8||288.8||288.8||288.8|0
1616752240000|2021-03-26 09:50:40||288.9||288.9||288.9||288.9|3449
1616752250000|2021-03-26 09:50:50||288.8||288.8||288.8||288.8|0
1616752260000|2021-03-26 09:51:00||288.9||288.9||288.9||288.9|0
1616752280000|2021-03-26 09:51:20|289.1|289|289.1|289|289.1|289|289.1|289|596
1616752480000|2021-03-26 09:54:40|289.2|289.1|289.2|289|289.2|289.1|289.2|289|16671
1616752520000|2021-03-26 09:55:20|289.1|288.9|289|288.9|289.1|288.9|289|288.9|6105
1616752530000|2021-03-26 09:55:30|288.9|288.8|288.7|288.6|289|288.9|288.7|288.6|40766
1616752540000|2021-03-26 09:55:40|288.6|288.5|288.5|288.4|288.6|288.5|288.5|288.4|25982
1616752550000|2021-03-26 09:55:50|288.7|288.5|288.9|288.7|288.9|288.8|288.7|288.5|28244
1616752560000|2021-03-26 09:56:00||288.8||288.8||288.8||288.8|0
1616752580000|2021-03-26 09:56:20|288.8|288.7|288.8|288.7|288.8|288.7|288.8|288.7|10582
1616752600000|2021-03-26 09:56:40|288.7|288.6|288.8|288.6|288.8|288.6|288.7|288.6|4260
1616752620000|2021-03-26 09:57:00|288.7|288.5|288.6|288.4|288.7|288.6|288.5|288.4|19305
1616752630000|2021-03-26 09:57:10|288.5|288.5|288.6|288.4|288.6|288.5|288.5|288.4|11168
1616752640000|2021-03-26 09:57:20||288.5||288.5||288.5||288.5|0
1616752660000|2021-03-26 09:57:40|288.5|288.4|288.6|288.4|288.6|288.4|288.5|288.4|3629
1616752680000|2021-03-26 09:58:00||288.5||288.5||288.5||288.5|0
1616752690000|2021-03-26 09:58:10||288.4||288.4||288.4||288.4|0
1616752720000|2021-03-26 09:58:40||288.5||288.5||288.5||288.5|0
1616752730000|2021-03-26 09:58:50|288.7||288.7||288.7||288.7||1040
1616752740000|2021-03-26 09:59:00|288.6|288.4|288.6|288.4|288.6|288.4|288.6|288.4|0
1616752750000|2021-03-26 09:59:10||288.5||288.5||288.5||288.5|0
1616752760000|2021-03-26 09:59:20|288.7||288.7||288.7||288.7||0
1616752790000|2021-03-26 09:59:50|288.6|288.4|288.5|288.4|288.6|288.4|288.5|288.4|5503
1616752800000|2021-03-26 10:00:00|288.6||288.6||288.6||288.6||3960
1616752810000|2021-03-26 10:00:10|288.5||288.6||288.6||288.5||0
1616752820000|2021-03-26 10:00:20|288.5|288.3|288.4|288.3|288.5|288.3|288.4|288.3|602
1616752830000|2021-03-26 10:00:30|288.5|288.2|288.4|288.3|288.5|288.3|288.4|288.2|14741
1616752840000|2021-03-26 10:00:40|288.5|288.4|288.5|288.3|288.5|288.4|288.5|288.3|5
1616752850000|2021-03-26 10:00:50|288.4||288.5||288.5||288.4||0
1616752860000|2021-03-26 10:01:00|288.4||288.4||288.4||288.4||0
1616752870000|2021-03-26 10:01:10|288.5||288.5||288.5||288.5||0
1616752880000|2021-03-26 10:01:20|288.4|288.4|288.7|288.6|288.7|288.6|288.4|288.4|22025
1616752890000|2021-03-26 10:01:30||288.5||288.5||288.5||288.5|0
1616752900000|2021-03-26 10:01:40||288.6||288.5||288.6||288.5|0
1616752910000|2021-03-26 10:01:50||288.6||288.6||288.6||288.5|0
1616752920000|2021-03-26 10:02:00|288.8|288.7|288.8|288.7|288.8|288.7|288.8|288.6|0
1616752980000|2021-03-26 10:03:00|288.7|288.6|288.7|288.5|288.7|288.6|288.7|288.5|4233
1616753000000|2021-03-26 10:03:20||288.6||288.6||288.6||288.5|0
1616753010000|2021-03-26 10:03:30||288.5||288.5||288.6||288.5|0
1616753020000|2021-03-26 10:03:40|288.6|288.6|288.6|288.5|288.6|288.6|288.6|288.5|0
1616753040000|2021-03-26 10:04:00|288.7|288.6|288.7|288.5|288.7|288.6|288.7|288.5|3013
1616753060000|2021-03-26 10:04:20||288.6||288.5||288.6||288.5|0
1616753070000|2021-03-26 10:04:30||288.6||288.6||288.6||288.6|0
1616753080000|2021-03-26 10:04:40|288.8|288.7|288.8|288.6|288.8|288.7|288.8|288.6|1519
1616753130000|2021-03-26 10:05:30|288.7||288.7||288.7||288.7||0
1616753140000|2021-03-26 10:05:40|288.8|288.7|288.8|288.6|288.8|288.7|288.8|288.6|0
1616753150000|2021-03-26 10:05:50|288.7|288.5|288.7|288.6|288.7|288.6|288.6|288.5|9761
1616753160000|2021-03-26 10:06:00|288.8||288.8||288.8||288.8||0
1616753200000|2021-03-26 10:06:40||288.7||288.7||288.7||288.7|0
1616753220000|2021-03-26 10:07:00|288.7|288.6|288.7|288.6|288.7|288.6|288.7|288.6|215
1616753230000|2021-03-26 10:07:10|288.6|288.5|288.6|288.5|288.6|288.5|288.6|288.5|3
1616753290000|2021-03-26 10:08:10|288.7|288.6|288.7|288.5|288.7|288.6|288.6|288.5|6013
1616753320000|2021-03-26 10:08:40|288.8|288.6|288.7|288.6|288.8|288.7|288.7|288.6|2100
1616753390000|2021-03-26 10:09:50|288.8||288.8||288.8||288.8||723
1616753440000|2021-03-26 10:10:40|288.7|288.7|288.7|288.6|288.8|288.7|288.7|288.6|3250
1616753490000|2021-03-26 10:11:30|288.6|288.5|288.7|288.6|288.7|288.6|288.6|288.5|2269
1616753530000|2021-03-26 10:12:10|288.6|288.5|288.6|288.5|288.7|288.5|288.6|288.5|4617
1616753590000|2021-03-26 10:13:10|288.5|288.4|288.5|288.4|288.6|288.5|288.5|288.4|24393
1616753600000|2021-03-26 10:13:20|288.6|288.5|288.6|288.5|288.6|288.5|288.6|288.4|8937
1616753620000|2021-03-26 10:13:40|288.5|288.4|288.6|288.4|288.6|288.4|288.5|288.4|3368
1616753730000|2021-03-26 10:15:30|288.5||288.5||288.5||288.5||0
1616753740000|2021-03-26 10:15:40|288.4|288.3|288.4|288.3|288.4|288.4|288.4|288.3|21704
1616753760000|2021-03-26 10:16:00|||||||||24
1616753860000|2021-03-26 10:17:40|288.3|288.2|288.3|288.2|288.3|288.2|288.3|288.2|3792
1616753870000|2021-03-26 10:17:50|288.4|288.3|288.4|288.3|288.4|288.3|288.4|288.2|9930
1616753880000|2021-03-26 10:18:00|288.5|288.4|288.4|288.3|288.5|288.4|288.4|288.3|7588
1616753920000|2021-03-26 10:18:40|288.3|288.2|288.3|288.2|288.3|288.2|288.3|288.2|4661
1616753990000|2021-03-26 10:19:50|288.2|288.1|288.2|288|288.2|288.2|288.1|288|14718
1616754000000|2021-03-26 10:20:00|288.1||288.2||288.2||288.1||2547
1616754040000|2021-03-26 10:20:40||288.1||288.1||288.1||288|0
1616754100000|2021-03-26 10:21:40|288.3|288.2|288.2|288.1|288.3|288.2|288.2|288.1|11277
1616754130000|2021-03-26 10:22:10|288.3||288.3||288.3||288.3||0
1616754150000|2021-03-26 10:22:30|288.2||288.2||288.2||288.2||0
1616754180000|2021-03-26 10:23:00||288||288||288||288|9149
1616754190000|2021-03-26 10:23:10|288.3|288.1|288.3|288.1|288.3|288.1|288.3|288.1|0
1616754220000|2021-03-26 10:23:40|288.2|288|288.3|288.2|288.3|288.2|288.2|288|5475
1616754240000|2021-03-26 10:24:00|288.2|288.1|288.2|288.1|288.2|288.1|288.2|288.1|1325
1616754270000|2021-03-26 10:24:30|||||||||603
1616754350000|2021-03-26 10:25:50|||||||||2685
1616754390000|2021-03-26 10:26:30|||||||||2821
1616754410000|2021-03-26 10:26:50|288.3|288.2|288.3|288.2|288.3|288.2|288.3|288.2|13096
1616754420000|2021-03-26 10:27:00|288.2|288.1|288.2|288.1|288.3|288.1|288.2|288.1|4706
1616754450000|2021-03-26 10:27:30|288.1|288|288.1|288|288.1|288|288.1|288|8833
1616754550000|2021-03-26 10:29:10|288|287.9|287.9|287.8|288|287.9|287.9|287.7|59880
1616754600000|2021-03-26 10:30:00|288|287.9|288.1|288|288.2|288|288|287.9|21278
1616754660000|2021-03-26 10:31:00|288|287.9|288.1|288|288.1|288|288|287.9|5339
1616754800000|2021-03-26 10:33:20|||||||||1619
1616754810000|2021-03-26 10:33:30|288|287.9|288.1|288|288.1|288|288|287.9|3430
1616754820000|2021-03-26 10:33:40|288|287.9|288|287.9|288|287.9|288|287.9|981
1616754860000|2021-03-26 10:34:20|||||||||2516
1616754870000|2021-03-26 10:34:30||287.8||287.9||287.9||287.8|7245
1616754950000|2021-03-26 10:35:50|||||||||2785
1616754990000|2021-03-26 10:36:30|288.1|288|288.1|288|288.1|288|288.1|288|9120
1616755000000|2021-03-26 10:36:40|288.2|288.1|288.2|288.1|288.2|288.1|288.2|288.1|3707
1616755010000|2021-03-26 10:36:50|288.1|288|288.1|288|288.1|288.1|288.1|288|4956
1616755070000|2021-03-26 10:37:50|||||||||400
1616755110000|2021-03-26 10:38:30||287.9||288||288||287.9|4363
1616755120000|2021-03-26 10:38:40||287.9||288||288||287.9|7749
1616755180000|2021-03-26 10:39:40||287.9||288||288||287.9|2629
1616755190000|2021-03-26 10:39:50||287.9||288||288||287.9|0
1616755200000|2021-03-26 10:40:00|288|287.9|288|287.9|288|287.9|288|287.9|0
1616755210000|2021-03-26 10:40:10|||||||||3068
1616755260000|2021-03-26 10:41:00|||||||||2314
1616755300000|2021-03-26 10:41:40||287.8||287.9||287.9||287.8|3058
1616755310000|2021-03-26 10:41:50|||||||||2987
1616755320000|2021-03-26 10:42:00|287.9|287.8|287.8|287.7|287.9|287.9|287.8|287.6|5965
1616755370000|2021-03-26 10:42:50|||||||||2561
1616755410000|2021-03-26 10:43:30|||||||||2848
1616755420000|2021-03-26 10:43:40|287.7|287.6|287.7|287.6|287.7|287.6|287.7|287.6|1899
1616755430000|2021-03-26 10:43:50||287.5||287.6||287.6||287.5|4759
1616755450000|2021-03-26 10:44:10|||||||||947
1616755510000|2021-03-26 10:45:10|287.6|287.5|287.7|287.6|287.7|287.6|287.6|287.5|3359
1616755520000|2021-03-26 10:45:20|287.8|287.7|287.8|287.7|287.8|287.7|287.8|287.7|4512
1616755530000|2021-03-26 10:45:30||287.6||287.6||287.6||287.6|0
1616755540000|2021-03-26 10:45:40||287.7||287.7||287.7||287.7|0
1616755550000|2021-03-26 10:45:50||287.6||287.6||287.7||287.6|0
1616755560000|2021-03-26 10:46:00|287.7||287.7||287.7||287.7||0
1616755580000|2021-03-26 10:46:20|287.8|287.7|287.8|287.7|287.8|287.7|287.8|287.6|0
1616755620000|2021-03-26 10:47:00||287.6||287.7||287.7||287.6|654
1616755670000|2021-03-26 10:47:50|||||||||2233
1616755720000|2021-03-26 10:48:40|287.7|287.6|287.7|287.6|287.8|287.7|287.7|287.6|3240
1616755730000|2021-03-26 10:48:50|287.8|287.7|287.8|287.7|287.8|287.7|287.8|287.7|5456
1616755740000|2021-03-26 10:49:00|||||||||15
1616755870000|2021-03-26 10:51:10|287.7|287.6|287.7|287.6|287.7|287.6|287.7|287.6|1896
1616755930000|2021-03-26 10:52:10|||||||||3049
1616755960000|2021-03-26 10:52:40||287.5||287.5||287.5||287.5|2181
1616755970000|2021-03-26 10:52:50|287.6|287.6|287.7|287.6|287.7|287.6|287.6|287.6|1000
1616755990000|2021-03-26 10:53:10|||||||||3098
1616756000000|2021-03-26 10:53:20||287.5||287.6||287.6||287.5|1037
1616756010000|2021-03-26 10:53:30||287.5||287.6||287.6||287.5|877
1616756040000|2021-03-26 10:54:00|287.8|287.7|287.8|287.7|287.8|287.7|287.8|287.7|5688
1616756060000|2021-03-26 10:54:20|287.9|287.8|287.9|287.8|287.9|287.8|287.9|287.7|4141
1616756070000|2021-03-26 10:54:30|288|287.9|288|287.9|288|287.9|288|287.9|5525
1616756090000|2021-03-26 10:54:50|288.1|288|288.1|288|288.1|288|288.1|287.9|212
1616756120000|2021-03-26 10:55:20|288|287.9|288.1|287.9|288.1|287.9|288|287.9|2429
1616756130000|2021-03-26 10:55:30|288||288||288||288||0
1616756140000|2021-03-26 10:55:40|287.9|287.8|287.9|287.8|287.9|287.9|287.9|287.8|0
1616756150000|2021-03-26 10:55:50|288||288||288||288||0
1616756160000|2021-03-26 10:56:00|287.9||287.9||287.9||287.9||0
1616756250000|2021-03-26 10:57:30|288|287.9|288|287.8|288|287.9|287.9|287.8|750
1616756270000|2021-03-26 10:57:50|288.1|287.9|288.1|287.9|288.1|288|288.1|287.9|0
1616756280000|2021-03-26 10:58:00||288||288||288||288|0
1616756300000|2021-03-26 10:58:20|288.2|288.1|288.2|288|288.2|288.1|288.2|288|0
1616756310000|2021-03-26 10:58:30||288.1||288.1||288.1||288.1|0
1616756330000|2021-03-26 10:58:50|288.1|288|288.1|288|288.1|288|288.1|288|3997
1616756340000|2021-03-26 10:59:00|288.2|288.1|288.2|288.1|288.2|288.1|288.2|288|3023
1616756360000|2021-03-26 10:59:20|||||||||6764
1616756400000|2021-03-26 11:00:00|||||||||3655
1616756410000|2021-03-26 11:00:10|288.3||288.2||288.3||288.2||29596
1616756430000|2021-03-26 11:00:30|288.1|288|288.2|288.1|288.2|288.1|288.1|288|11426
1616756440000|2021-03-26 11:00:40|288.3||288.2||288.3||288.2||14674
1616756460000|2021-03-26 11:01:00|288.3||288.2||288.3||288.2||11040
1616756490000|2021-03-26 11:01:30|288.3||288.2||288.3||288.2||3889
1616756500000|2021-03-26 11:01:40|||||||||6980
1616756520000|2021-03-26 11:02:00|288.3|288.2|288.5|288.3|288.5|288.4|288.2|288.2|22804
1616756530000|2021-03-26 11:02:10|288.4|288.4|288.5|288.3|288.5|288.4|288.4|288.3|14
1616756540000|2021-03-26 11:02:20|288.4||288.4||288.4||288.4||0
1616756550000|2021-03-26 11:02:30|288.3|288.2|288.3|288.2|288.3|288.2|288.3|288.2|6937
1616756590000|2021-03-26 11:03:10|288.2|288.1|288.3|288.1|288.3|288.1|288.2|288.1|2063
1616756610000|2021-03-26 11:03:30|288.2||288.2||288.2||288.2||0
1616756620000|2021-03-26 11:03:40|288.3|288|288.4|288.2|288.4|288.2|288.3|288|30731
1616756630000|2021-03-26 11:03:50|288.5|288.3|288.5|288.4|288.5|288.4|288.5|288.3|0
1616756640000|2021-03-26 11:04:00||288.3||288.3||288.3||288.3|0
1616756650000|2021-03-26 11:04:10|288.4|288.2|288.4|288.2|288.4|288.2|288.4|288.2|0
1616756660000|2021-03-26 11:04:20||288.3||288.3||288.3||288.3|0
1616756670000|2021-03-26 11:04:30|288.5||288.5||288.5||288.5||0
1616756690000|2021-03-26 11:04:50|288.6|288.4|288.6|288.4|288.6|288.4|288.6|288.4|0
1616756740000|2021-03-26 11:05:40|288.5||288.5||288.5||288.5||7685
1616756750000|2021-03-26 11:05:50|288.6||288.6||288.6||288.6||0
1616756760000|2021-03-26 11:06:00|288.5||288.5||288.5||288.5||0
1616756800000|2021-03-26 11:06:40||288.3||288.4||288.4||288.3|2906
1616756820000|2021-03-26 11:07:00||288.3||288.3||288.3||288.3|0
1616756860000|2021-03-26 11:07:40|288.4|288.2|288.4|288.3|288.4|288.3|288.4|288.2|0
1616756900000|2021-03-26 11:08:20|288.5|288.4|288.5|288.4|288.5|288.4|288.5|288.3|875
1616756920000|2021-03-26 11:08:40|288.6|288.5|288.7|288.5|288.7|288.6|288.6|288.5|29084
1616756930000|2021-03-26 11:08:50||288.6||288.6||288.6||288.5|2515
1616756950000|2021-03-26 11:09:10|288.6|288.5|288.7|288.6|288.8|288.7|288.6|288.5|22334
1616756960000|2021-03-26 11:09:20||288.5||288.6||288.6||288.5|0
1616756970000|2021-03-26 11:09:30||288.5||288.5||288.5||288.5|1801
1616756980000|2021-03-26 11:09:40|288.6||288.6||288.7||288.6||4867
1616756990000|2021-03-26 11:09:50|288.7|288.4|288.5|288.4|288.7|288.4|288.5|288.4|2869
1616757000000|2021-03-26 11:10:00|288.6||288.6||288.6||288.6||0
1616757010000|2021-03-26 11:10:10||288.5||288.4||288.5||288.4|1
1616757100000|2021-03-26 11:11:40|288.5||288.5||288.5||288.5||0
1616757140000|2021-03-26 11:12:20|288.4|288.3|288.3|288.2|288.4|288.4|288.3|288.2|24009
1616757260000|2021-03-26 11:14:20|288.2|288.1|288.1|288|288.3|288.2|288|287.9|62216
1616757280000|2021-03-26 11:14:40|288|287.9|288|287.9|288.1|288|288|287.9|0
1616757290000|2021-03-26 11:14:50|288.1|288|288.4|288.2|288.6|288.4|288.1|287.9|53261
1616757310000|2021-03-26 11:15:10||288.3||288.3||288.3||288.3|0
1616757330000|2021-03-26 11:15:30|288.5|288.4|288.5|288.3|288.5|288.4|288.5|288.3|237
1616757340000|2021-03-26 11:15:40||288.4||288.4||288.4||288.4|0
1616757360000|2021-03-26 11:16:00||288.3||288.4||288.4||288.3|0
1616757370000|2021-03-26 11:16:10|288.4|288.3|288.4|288.3|288.4|288.3|288.4|288.3|1966
1616757400000|2021-03-26 11:16:40|288.3|288.2|288.3|288.2|288.3|288.2|288.3|288.2|4040
1616757420000|2021-03-26 11:17:00|288.4|288.3|288.3|288.2|288.4|288.3|288.3|288.2|7979
1616757430000|2021-03-26 11:17:10||288.1||288.1||288.2||288.1|12476
1616757450000|2021-03-26 11:17:30||288.2||288.2||288.2||288.2|0
1616757460000|2021-03-26 11:17:40|288.2|288.1|288.1|288|288.2|288.1|288.1|288|2085
1616757470000|2021-03-26 11:17:50|288.2||288.2||288.2||288.2||0
1616757490000|2021-03-26 11:18:10|288.1||288.1||288.1||288.1||0
1616757540000|2021-03-26 11:19:00|288.2|288.1|288.2|288.1|288.2|288.1|288.2|288.1|9524
1616757550000|2021-03-26 11:19:10|288.3|288.2|288.3|288.2|288.3|288.2|288.3|288.2|6904
1616757560000|2021-03-26 11:19:20||288.1||288.2||288.2||288.1|3356
1616757580000|2021-03-26 11:19:40|288.4||288.3||288.4||288.3||0
1616757610000|2021-03-26 11:20:10||288.1||288.2||288.2||288.1|10879
1616757630000|2021-03-26 11:20:30|288.4|288.3|288.4|288.3|288.5|288.3|288.4|288.3|2082
1616757640000|2021-03-26 11:20:40||288.2||288.2||288.3||288.2|0
1616757660000|2021-03-26 11:21:00|288.3|288.3|288.4|288.3|288.4|288.3|288.3|288.2|17093
1616757670000|2021-03-26 11:21:10|288.3|288.2|288.3|288.2|288.4|288.2|288.3|288.2|0
1616757680000|2021-03-26 11:21:20||288.1||288.2||288.2||288.1|11924
1616757690000|2021-03-26 11:21:30||288.1||288.2||288.2||288.1|2135
1616757720000|2021-03-26 11:22:00|288.2|288.1|288.2|288.1|288.2|288.1|288.2|288.1|2573
1616757730000|2021-03-26 11:22:10|288.1|288|288.1|288|288.1|288.1|288.1|288|8707
1616757770000|2021-03-26 11:22:50|||||||||9000
1616757860000|2021-03-26 11:24:20|288|287.9|288|287.8|288|287.9|287.9|287.8|27292
1616757900000|2021-03-26 11:25:00||287.9||287.8||287.9||287.8|0
1616757920000|2021-03-26 11:25:20|287.9||287.9||287.9||287.9||0
1616757930000|2021-03-26 11:25:30|287.8|287.7|287.8|287.7|287.8|287.7|287.8|287.6|10680
1616757980000|2021-03-26 11:26:20|287.9|287.8|287.9|287.8|287.9|287.8|287.9|287.8|3205
1616757990000|2021-03-26 11:26:30|288||288||288||288||0
1616758000000|2021-03-26 11:26:40|287.9||287.9||287.9||287.9||0
1616758020000|2021-03-26 11:27:00|287.8|287.7|287.8|287.7|287.9|287.8|287.8|287.7|5945
1616758070000|2021-03-26 11:27:50||287.6||287.6||287.6||287.6|3145
1616758080000|2021-03-26 11:28:00|287.7||287.7||287.7||287.7||0
1616758100000|2021-03-26 11:28:20|287.6|287.5|287.6|287.5|287.6|287.5|287.6|287.5|1935
1616758130000|2021-03-26 11:28:50|287.7|287.6|287.7|287.6|287.7|287.6|287.7|287.6|2491
1616758140000|2021-03-26 11:29:00||287.5||287.5||287.6||287.5|0
1616758150000|2021-03-26 11:29:10||287.6||287.6||287.6||287.6|0
1616758170000|2021-03-26 11:29:30||287.5||287.5||287.5||287.5|0
1616758200000|2021-03-26 11:30:00||287.6||287.5||287.6||287.5|0
1616758250000|2021-03-26 11:30:50||287.6||287.6||287.6||287.6|0
1616758260000|2021-03-26 11:31:00|287.8|287.7|287.8|287.6|287.9|287.7|287.8|287.6|0
1616758270000|2021-03-26 11:31:10||287.7||287.7||287.7||287.6|0
1616758300000|2021-03-26 11:31:40|287.7|287.6|287.7|287.6|287.8|287.6|287.7|287.6|2334
1616758310000|2021-03-26 11:31:50|287.8|287.7|288|287.8|288|287.9|287.8|287.7|17309
1616758320000|2021-03-26 11:32:00||287.9||287.8||287.9||287.8|0
1616758330000|2021-03-26 11:32:10|287.9|287.9|287.9|287.8|287.9|287.9|287.9|287.7|8052
1616758340000|2021-03-26 11:32:20||287.7||287.7||287.7||287.7|1070
1616758420000|2021-03-26 11:33:40|287.8||287.8||287.9||287.8||4182
1616758490000|2021-03-26 11:34:50|287.9|287.8|288|287.8|288|287.9|287.9|287.8|3476
1616758500000|2021-03-26 11:35:00||287.9||287.9||287.9||287.8|0
1616758510000|2021-03-26 11:35:10|287.9|287.8|287.9|287.8|288|287.8|287.9|287.8|912
1616758540000|2021-03-26 11:35:40||287.7||287.7||287.7||287.7|0
1616758550000|2021-03-26 11:35:50||287.8||287.8||287.8||287.8|0
1616758620000|2021-03-26 11:37:00||287.7||287.7||287.7||287.7|0
1616758630000|2021-03-26 11:37:10||287.8||287.8||287.8||287.8|0
1616758640000|2021-03-26 11:37:20|287.8|287.7|287.8|287.7|287.9|287.7|287.8|287.7|0
1616758650000|2021-03-26 11:37:30|287.9|287.8|287.9|287.8|287.9|287.8|287.9|287.8|1139
1616758660000|2021-03-26 11:37:40||287.7||287.7||287.8||287.7|0
1616758670000|2021-03-26 11:37:50||287.8||287.8||287.8||287.8|0
1616758770000|2021-03-26 11:39:30||287.7||287.8||287.8||287.7|4540
1616758830000|2021-03-26 11:40:30|288|287.7|287.8|287.7|288|287.7|287.8|287.7|35797
1616758840000|2021-03-26 11:40:40|287.9|287.8|287.9|287.8|287.9|287.8|287.8|287.7|0
1616758880000|2021-03-26 11:41:20|||||||||2559
1616758890000|2021-03-26 11:41:30|||||||||1922
1616758910000|2021-03-26 11:41:50||287.7||287.7||287.7||287.7|4136
1616758920000|2021-03-26 11:42:00||287.8||287.8||287.8||287.8|0
1616758940000|2021-03-26 11:42:20||287.7||287.8||287.8||287.7|0
1616758950000|2021-03-26 11:42:30|287.8|287.7|287.8|287.7|287.8|287.7|287.8|287.7|0
1616758970000|2021-03-26 11:42:50|287.9|287.8|287.9|287.8|288|287.9|287.9|287.8|51432
1616758980000|2021-03-26 11:43:00|288|287.9|288|287.8|288|287.9|288|287.8|0
1616758990000|2021-03-26 11:43:10||287.9||287.9||287.9||287.8|0
1616759000000|2021-03-26 11:43:20|288.1||288.1||288.1||288.1||0
1616759020000|2021-03-26 11:43:40|288|288|288|287.9|288.1|288|288|287.9|3812
1616759040000|2021-03-26 11:44:00|288.1|288|288.2|288.1|288.2|288.1|288.1|287.9|66926
1616759100000|2021-03-26 11:45:00|288.3||288.2||288.3||288.2||32875
1616759110000|2021-03-26 11:45:10|288.3||288.2||288.3||288.2||17950
1616759160000|2021-03-26 11:46:00|288.1|288|288.1|288|288.2|288|288.1|288|1666
1616759170000|2021-03-26 11:46:10|288.2|288.1|288.2|288.1|288.2|288.1|288.2|288.1|1795
1616759180000|2021-03-26 11:46:20||288||288||288||288|0
1616759210000|2021-03-26 11:46:50|288.1||288.1||288.2||288.1||0
1616759260000|2021-03-26 11:47:40|288.2|288.1|288.2|288.1|288.2|288.1|288.2|288.1|5791
1616759270000|2021-03-26 11:47:50|288.3|288.2|288.4|288.3|288.4|288.3|288.3|288.2|1861
1616759280000|2021-03-26 11:48:00|288.5|288.4|288.5|288.3|288.5|288.4|288.5|288.3|0
1616759290000|2021-03-26 11:48:10|288.6|288.4|288.6|288.4|288.7|288.5|288.6|288.4|6026
1616759300000|2021-03-26 11:48:20|288.7|288.5|288.7|288.5|288.7|288.5|288.7|288.5|1750
1616759310000|2021-03-26 11:48:30|288.6|288.6|288.7|288.6|288.7|288.6|288.6|288.5|3611
1616759320000|2021-03-26 11:48:40||288.5||288.5||288.5||288.5|0
1616759330000|2021-03-26 11:48:50||288.6||288.6||288.6||288.6|0
1616759340000|2021-03-26 11:49:00|288.6|288.5|288.6|288.5|288.7|288.5|288.6|288.5|4202
1616759360000|2021-03-26 11:49:20|288.7||288.6||288.7||288.6||853
1616759420000|2021-03-26 11:50:20||288.4||288.5||288.5||288.4|4524
1616759440000|2021-03-26 11:50:40||288.4||288.5||288.5||288.4|4115
1616759460000|2021-03-26 11:51:00|288.7|288.6|288.7|288.6|288.7|288.6|288.7|288.6|6184
1616759500000|2021-03-26 11:51:40|288.6|288.5|288.7|288.5|288.7|288.5|288.6|288.5|1651
1616759510000|2021-03-26 11:51:50|288.6||288.7||288.7||288.6||0
1616759520000|2021-03-26 11:52:00|288.6||288.6||288.6||288.6||0
1616759530000|2021-03-26 11:52:10|||||||||100
1616759610000|2021-03-26 11:53:30|288.5|288.4|288.7|288.5|288.7|288.5|288.5|288.4|9202
1616759620000|2021-03-26 11:53:40|288.6|288.6|288.7|288.5|288.7|288.6|288.6|288.5|1318
1616759650000|2021-03-26 11:54:10||288.6||288.6||288.6||288.6|4566
1616759700000|2021-03-26 11:55:00|288.8|288.7|288.8|288.7|288.8|288.7|288.8|288.7|4184
1616759710000|2021-03-26 11:55:10|||||||||17777
1616759740000|2021-03-26 11:55:40|||||||||44
1616759760000|2021-03-26 11:56:00|288.9|288.8|288.8|288.7|289|288.8|288.8|288.7|17164
1616759770000|2021-03-26 11:56:10|288.9||288.9||288.9||288.9||0
1616759780000|2021-03-26 11:56:20||288.8||288.8||288.8||288.8|0
1616759820000|2021-03-26 11:57:00|289|288.9|289|288.8|289|288.9|288.9|288.8|5552
1616759860000|2021-03-26 11:57:40|288.9||288.9||288.9||288.9||0
1616759880000|2021-03-26 11:58:00|289|288.9|289|288.9|289|288.9|289|288.8|10731
1616759890000|2021-03-26 11:58:10||288.8||288.8||288.8||288.8|2845
1616759900000|2021-03-26 11:58:20|288.9|288.7|288.9|288.8|289|288.8|288.8|288.7|14179
1616759910000|2021-03-26 11:58:30||288.7||288.7||288.7||288.7|0
1616759930000|2021-03-26 11:58:50|288.8||288.8||288.8||288.8||0
1616759960000|2021-03-26 11:59:20|288.9|288.8|289|288.9|289|288.9|288.9|288.8|26241
1616759990000|2021-03-26 11:59:50||288.8||288.9||288.9||288.8|916
1616760000000|2021-03-26 12:00:00||288.8||288.9||288.9||288.8|1502
1616760030000|2021-03-26 12:00:30|||||||||73
1616760050000|2021-03-26 12:00:50|289.1|289|289.2|289.1|289.2|289.1|289.1|289|17506
1616760070000|2021-03-26 12:01:10|289.1|289|289.3|289.1|289.3|289.2|289.1|288.9|20711
1616760090000|2021-03-26 12:01:30|289.4|289.2|289.4|289.2|289.4|289.3|289.4|289.2|1750
1616760100000|2021-03-26 12:01:40|289.3|289.3|289.3|289.1|289.3|289.3|289.3|289.1|32757
1616760120000|2021-03-26 12:02:00|289.2|289|289.2|289.1|289.2|289.1|289.1|289|5595
1616760130000|2021-03-26 12:02:10|289.3|289.2|289.3|289.2|289.3|289.2|289.3|289.2|1102
1616760140000|2021-03-26 12:02:20|289.2|289.1|289.2|289.1|289.3|289.2|289.2|289.1|1169
1616760180000|2021-03-26 12:03:00|289.3||289.3||289.3||289.3||0
1616760200000|2021-03-26 12:03:20|289.2||289.2||289.2||289.2||0
1616760210000|2021-03-26 12:03:30|289.3||289.2||289.3||289.2||0
1616760220000|2021-03-26 12:03:40|289.1|289|289.1|289|289.1|289|289.1|289|3704
1616760240000|2021-03-26 12:04:00|289.2||289.1||289.2||289.1||214
1616760270000|2021-03-26 12:04:30|289.2||289.2||289.2||289.2||66
1616760290000|2021-03-26 12:04:50|289.1||289.1||289.1||289.1||0
1616760300000|2021-03-26 12:05:00|289.2|288.9|289.2|289|289.2|289.1|289.1|288.9|20504
1616760320000|2021-03-26 12:05:20||289.1||289.1||289.1||289.1|0
1616760330000|2021-03-26 12:05:30||289||289.1||289.1||289|0
1616760340000|2021-03-26 12:05:40||289||289||289||289|0
1616760350000|2021-03-26 12:05:50||289.1||289.1||289.1||289|0
1616760360000|2021-03-26 12:06:00|289.3|289|289.3|289.1|289.3|289.2|289.2|289|3594
1616760370000|2021-03-26 12:06:10||289.2||289.2||289.2||289.2|0
1616760380000|2021-03-26 12:06:20||289.1||289.2||289.2||289.1|0
1616760390000|2021-03-26 12:06:30||289.1||289.2||289.2||289.1|0
1616760400000|2021-03-26 12:06:40||289.1||289.1||289.2||289.1|0
1616760420000|2021-03-26 12:07:00|289.2|289|289.1|289|289.2|289|289.1|289|1480
1616760510000|2021-03-26 12:08:30|289.2|289.1|289.2|289.1|289.2|289.1|289.2|289|3401
1616760520000|2021-03-26 12:08:40|289.3||289.3||289.3||289.3||0
1616760600000|2021-03-26 12:10:00|289.2||289.2||289.2||289.2||0
1616760640000|2021-03-26 12:10:40|||||||||1
1616760720000|2021-03-26 12:12:00|289.3|289.2|289.3|289.1|289.3|289.2|289.2|289.1|4225
1616760750000|2021-03-26 12:12:30|289.2||289.2||289.2||289.2||0
1616760760000|2021-03-26 12:12:40|289.1|289|289.1|289|289.1|289|289.1|289|2581
1616760780000|2021-03-26 12:13:00|289|288.9|288.9|288.8|289|289|288.9|288.8|18933
1616760820000|2021-03-26 12:13:40|288.8|288.7|288.8|288.7|288.8|288.7|288.8|288.7|6984
1616760840000|2021-03-26 12:14:00||288.6||288.7||288.7||288.6|0
1616760870000|2021-03-26 12:14:30|288.7|288.6|288.7|288.6|288.7|288.6|288.7|288.6|4667
1616760880000|2021-03-26 12:14:40|288.8|288.7|288.9|288.7|288.9|288.8|288.8|288.7|10370
1616760910000|2021-03-26 12:15:10|288.8|288.6|288.8|288.6|288.8|288.6|288.7|288.6|10209
1616760990000|2021-03-26 12:16:30|288.7|288.7|288.7|288.6|288.7|288.7|288.7|288.6|1000
1616761000000|2021-03-26 12:16:40|288.8|288.7|288.8|288.7|288.8|288.7|288.8|288.7|2841
1616761010000|2021-03-26 12:16:50||288.6||288.6||288.6||288.6|0
1616761020000|2021-03-26 12:17:00|288.7||288.7||288.7||288.7||0
1616761080000|2021-03-26 12:18:00|288.6|288.5|288.7|288.6|288.7|288.6|288.6|288.5|5550
1616761120000|2021-03-26 12:18:40|288.8|288.7|288.8|288.7|288.8|288.7|288.8|288.6|8847
1616761190000|2021-03-26 12:19:50|288.9||288.8||288.9||288.8||2612
1616761220000|2021-03-26 12:20:20|288.9|288.8|288.9|288.8|288.9|288.8|288.9|288.7|969
1616761230000|2021-03-26 12:20:30|289||289||289||289||100
1616761260000|2021-03-26 12:21:00|288.9||288.9||288.9||288.9||0
1616761300000|2021-03-26 12:21:40|289||289||289||289||0
1616761320000|2021-03-26 12:22:00|288.9||288.9||288.9||288.9||0
1616761330000|2021-03-26 12:22:10|289|288.9|289|288.9|289.1|289|289|288.9|40017
1616761340000|2021-03-26 12:22:20|289.1||289.1||289.1||289.1||0
1616761380000|2021-03-26 12:23:00|289||289||289||289||0
1616761420000|2021-03-26 12:23:40|289.1||289||289.1||289||0
1616761440000|2021-03-26 12:24:00|288.9|288.8|288.9|288.8|288.9|288.8|288.9|288.8|8162
1616761530000|2021-03-26 12:25:30|288.8|288.7|288.9|288.8|288.9|288.8|288.8|288.7|4937
1616761570000|2021-03-26 12:26:10|288.8|288.7|288.8|288.7|288.8|288.7|288.8|288.7|204
1616761580000|2021-03-26 12:26:20||288.6||288.6||288.6||288.6|2305
1616761620000|2021-03-26 12:27:00||288.7||288.7||288.7||288.7|0
1616761640000|2021-03-26 12:27:20|288.9|288.6|289.1|288.9|289.1|288.9|288.9|288.6|11128
1616761700000|2021-03-26 12:28:20|289||289||289.1||289||0
1616761740000|2021-03-26 12:29:00|289.1|289|289.1|289|289.1|289|289.1|289|385
1616761870000|2021-03-26 12:31:10|||||||||2653
1616761880000|2021-03-26 12:31:20|||||||||4121
1616761920000|2021-03-26 12:32:00|289|288.9|289.1|289|289.1|289|289|288.9|8751
1616761940000|2021-03-26 12:32:20||288.9||288.9||288.9||288.9|2911
1616761950000|2021-03-26 12:32:30||289||289||289||289|0
1616762100000|2021-03-26 12:35:00|289.2|289.1|289.2|289.1|289.2|289.1|289.2|289.1|3555
1616762120000|2021-03-26 12:35:20|||||||||5092
1616762170000|2021-03-26 12:36:10|289.3|289.2|289.3|289.2|289.4|289.2|289.3|289.1|12066
1616762180000|2021-03-26 12:36:20|289.4||289.4||289.4||289.4||0
1616762190000|2021-03-26 12:36:30|289.3||289.3||289.3||289.3||0
1616762200000|2021-03-26 12:36:40|289.4|289.3|289.4|289.3|289.5|289.3|289.4|289.3|19638
1616762230000|2021-03-26 12:37:10|289.3|289.2|289.3|289.2|289.4|289.2|289.3|289.2|6643
1616762240000|2021-03-26 12:37:20|289.4||289.4||289.4||289.4||0
1616762260000|2021-03-26 12:37:40|289.3|289.1|289.3|289.1|289.3|289.1|289.2|289.1|11880
1616762270000|2021-03-26 12:37:50||289.2||289.2||289.2||289.2|0
1616762310000|2021-03-26 12:38:30|289.4|289.3|289.5|289.4|289.5|289.4|289.4|289.3|566
1616762320000|2021-03-26 12:38:40|289.6|289.5|289.6|289.4|289.6|289.5|289.6|289.4|5250
1616762330000|2021-03-26 12:38:50||289.5||289.4||289.5||289.4|6654
1616762340000|2021-03-26 12:39:00|289.5||289.5||289.5||289.5||0
1616762350000|2021-03-26 12:39:10|289.6||289.6||289.6||289.6||0
1616762360000|2021-03-26 12:39:20|289.5||289.5||289.5||289.5||0
1616762500000|2021-03-26 12:41:40|289.6|289.5|289.7|289.6|289.8|289.6|289.6|289.5|3155
1616762510000|2021-03-26 12:41:50|289.8||289.8||289.8||289.8||0
1616762520000|2021-03-26 12:42:00|289.7|289.7|289.8|289.6|289.8|289.7|289.7|289.6|0
1616762530000|2021-03-26 12:42:10|289.7||289.7||289.7||289.7||0
1616762560000|2021-03-26 12:42:40|289.6|289.5|289.5|289.4|289.6|289.5|289.5|289.4|10870
1616762600000|2021-03-26 12:43:20|289.4|289.3|289.6|289.5|289.7|289.6|289.4|289.3|39228
1616762610000|2021-03-26 12:43:30|289.5|289.4|289.5|289.4|289.6|289.4|289.5|289.4|2922
1616762630000|2021-03-26 12:43:50|289.4|289.3|289.4|289.3|289.4|289.3|289.4|289.3|0
1616762640000|2021-03-26 12:44:00||289.2||289.3||289.3||289.2|0
1616762650000|2021-03-26 12:44:10|289.3|289.2|289.3|289.2|289.3|289.2|289.3|289.2|1484
1616762660000|2021-03-26 12:44:20|289.2|289.1|289.3|289.1|289.3|289.2|289.2|289.1|2528
1616762670000|2021-03-26 12:44:30|289.4|289.2|289.4|289.2|289.4|289.2|289.4|289.2|0
1616762680000|2021-03-26 12:44:40||289.3||289.2||289.3||289.2|0
1616762730000|2021-03-26 12:45:30||289.3||289.3||289.3||289.3|0
1616762750000|2021-03-26 12:45:50|289.3|289.2|289.4|289.2|289.4|289.2|289.3|289.2|1579
1616762760000|2021-03-26 12:46:00||289.3||289.3||289.3||289.3|0
1616762770000|2021-03-26 12:46:10||289.2||289.3||289.3||289.2|0
1616762780000|2021-03-26 12:46:20|289.3|289.2|289.3|289.2|289.3|289.2|289.3|289.2|1169
1616762830000|2021-03-26 12:47:10|289.2|289.1|289.4|289.3|289.5|289.4|289.2|289.1|22428
1616762840000|2021-03-26 12:47:20|289.5|289.4|289.5|289.4|289.5|289.4|289.5|289.3|3548
1616762850000|2021-03-26 12:47:30|289.6|289.3|289.6|289.4|289.6|289.4|289.6|289.3|0
1616762860000|2021-03-26 12:47:40||289.5||289.5||289.5||289.5|0
1616762870000|2021-03-26 12:47:50|289.7||289.7||289.7||289.6||754
1616762880000|2021-03-26 12:48:00|289.8|289.6|289.8|289.6|289.8|289.6|289.8|289.6|0
1616762900000|2021-03-26 12:48:20||289.7||289.7||289.7||289.7|0
1616763000000|2021-03-26 12:50:00|289.9|289.8|290|289.8|290|289.9|289.9|289.8|310
1616763020000|2021-03-26 12:50:20||289.9||289.9||289.9||289.9|0
1616763080000|2021-03-26 12:51:20|289.9|289.8|289.9|289.8|289.9|289.8|289.9|289.8|3728
1616763090000|2021-03-26 12:51:30|290|289.9|290|289.9|290|289.9|290|289.9|5000
1616763170000|2021-03-26 12:52:50|289.9|289.8|289.9|289.8|289.9|289.8|289.9|289.8|4625
1616763180000|2021-03-26 12:53:00|289.8|289.7|289.9|289.8|289.9|289.8|289.8|289.7|6263
1616763190000|2021-03-26 12:53:10|289.8|289.7|289.8|289.7|289.8|289.7|289.8|289.7|1204
1616763240000|2021-03-26 12:54:00|289.9|289.8|289.9|289.8|289.9|289.8|289.9|289.8|6671
1616763250000|2021-03-26 12:54:10|289.8|289.7|290|289.9|290|289.9|289.8|289.7|4233
1616763350000|2021-03-26 12:55:50|290.1|290|290|289.9|290.1|290|290|289.9|121350
1616763370000|2021-03-26 12:56:10|289.9|289.8|290|289.8|290|289.8|289.9|289.8|8973
1616763390000|2021-03-26 12:56:30||289.9||289.9||289.9||289.9|0
1616763450000|2021-03-26 12:57:30|290.1|290|290|289.9|290.1|290|290|289.9|46503
1616763580000|2021-03-26 12:59:40|290.1|290|290.5|290.4|290.6|290.5|290|289.9|211334
1616763590000|2021-03-26 12:59:50|290.4|290.3|290.3|290.2|290.4|290.3|290.3|290.2|1250
1616763610000|2021-03-26 13:00:10|290.2|290.1|290.3|290.2|290.3|290.2|290.2|290.1|13542
1616763620000|2021-03-26 13:00:20|290.2|290.1|290.2|290.1|290.3|290.1|290.2|290.1|8072
1616763630000|2021-03-26 13:00:30|290.3|290.2|290.3|290.2|290.3|290.2|290.3|290.1|1737
1616763640000|2021-03-26 13:00:40|290.4|290.3|290.5|290.4|290.6|290.4|290.4|290.3|6779
1616763660000|2021-03-26 13:01:00|290.4|290.3|290.4|290.3|290.4|290.3|290.4|290.3|13186
1616763670000|2021-03-26 13:01:10|290.5|290.4|290.7|290.5|290.7|290.6|290.5|290.3|14723
1616763680000|2021-03-26 13:01:20|290.5|290.4|290.5|290.4|290.5|290.4|290.5|290.4|35064
1616763700000|2021-03-26 13:01:40||290.3||290.3||290.3||290.3|0
1616763730000|2021-03-26 13:02:10||290.4||290.3||290.4||290.3|0
1616763780000|2021-03-26 13:03:00|290.4|290.4|290.5|290.3|290.5|290.4|290.4|290.3|3432
1616763790000|2021-03-26 13:03:10|290.4|290.4|290.3|290.2|290.5|290.4|290.3|290.2|5211
1616763800000|2021-03-26 13:03:20|290.4|290.3|290.5|290.4|290.6|290.5|290.3|290.2|43809
1616763810000|2021-03-26 13:03:30||290.3||290.3||290.3||290.3|0
1616763840000|2021-03-26 13:04:00|290.4|290.4|290.3|290.2|290.4|290.4|290.3|290.2|99
1616763850000|2021-03-26 13:04:10|290.4|290.3|290.4|290.3|290.4|290.3|290.4|290.3|3020
1616763860000|2021-03-26 13:04:20|290.3|290.2|290.3|290.2|290.3|290.3|290.3|290.2|0
1616763870000|2021-03-26 13:04:30|290.4|290.3|290.4|290.3|290.5|290.4|290.3|290.2|9659
1616763880000|2021-03-26 13:04:40|290.5||290.5||290.5||290.5||0
1616763900000|2021-03-26 13:05:00|290.6|290.4|290.4|290.3|290.6|290.5|290.4|290.3|10217
1616763940000|2021-03-26 13:05:40|290.5||290.5||290.5||290.5||0
1616763950000|2021-03-26 13:05:50|290.4|290.2|290.4|290.2|290.4|290.3|290.4|290.2|0
1616763970000|2021-03-26 13:06:10||290.3||290.2||290.3||290.2|1414
1616763990000|2021-03-26 13:06:30|290.3|290.3|290.3|290.2|290.3|290.3|290.3|290.2|1206
1616764010000|2021-03-26 13:06:50|290.4|290.3|290.4|290.2|290.4|290.3|290.4|290.2|0
1616764090000|2021-03-26 13:08:10||290.3||290.3||290.3||290.2|0
1616764110000|2021-03-26 13:08:30|290.5|290.2|290.5|290.4|290.5|290.4|290.5|290.2|10644
1616764150000|2021-03-26 13:09:10||290.3||290.4||290.4||290.3|3524
1616764170000|2021-03-26 13:09:30||290.3||290.3||290.3||290.3|0
1616764180000|2021-03-26 13:09:40|290.4||290.4||290.4||290.4||0
1616764290000|2021-03-26 13:11:30|290.3|290.2|290.4|290.3|290.4|290.3|290.3|290.2|5658
1616764350000|2021-03-26 13:12:30|290.5|290.4|290.5|290.4|290.5|290.4|290.5|290.3|6573
1616764370000|2021-03-26 13:12:50||290.3||290.4||290.4||290.3|2704
1616764410000|2021-03-26 13:13:30|||||||||270
1616764430000|2021-03-26 13:13:50|||||||||1
1616764440000|2021-03-26 13:14:00|||||||||3
1616764460000|2021-03-26 13:14:20|290.6|290.5|290.6|290.4|290.6|290.5|290.6|290.4|9641
1616764470000|2021-03-26 13:14:30||290.5||290.5||290.5||290.5|0
1616764500000|2021-03-26 13:15:00|290.5|290.4|290.5|290.4|290.6|290.4|290.5|290.4|4942
1616764530000|2021-03-26 13:15:30|290.4|290.3|290.5|290.4|290.5|290.4|290.4|290.3|10756
1616764570000|2021-03-26 13:16:10|290.6||290.5||290.6||290.5||6306
1616764580000|2021-03-26 13:16:20|290.6||290.6||290.6||290.6||0
1616764590000|2021-03-26 13:16:30||290.5||290.5||290.5||290.5|0
1616764620000|2021-03-26 13:17:00||290.4||290.5||290.5||290.4|7916
1616764630000|2021-03-26 13:17:10|290.5|290.4|290.5|290.4|290.6|290.4|290.5|290.4|1201
1616764650000|2021-03-26 13:17:30|290.6|290.5|290.6|290.5|290.7|290.5|290.6|290.5|19343
1616764660000|2021-03-26 13:17:40|290.5|290.4|290.6|290.4|290.6|290.4|290.5|290.4|6948
1616764710000|2021-03-26 13:18:30||290.5||290.5||290.5||290.5|0
1616764740000|2021-03-26 13:19:00|290.7|290.6|290.7|290.6|290.7|290.6|290.7|290.6|4358
1616764780000|2021-03-26 13:19:40|290.6|290.5|290.6|290.5|290.6|290.5|290.6|290.5|4279
1616764800000|2021-03-26 13:20:00|290.5|290.4|290.5|290.4|290.6|290.4|290.5|290.4|4197
1616764860000|2021-03-26 13:21:00|290.4|290.3|290.5|290.3|290.5|290.3|290.4|290.3|7790
1616764880000|2021-03-26 13:21:20|290.4|290.4|290.4|290.3|290.4|290.4|290.4|290.3|3174
1616764890000|2021-03-26 13:21:30|290.3|290.2|290.3|290.2|290.3|290.2|290.3|290.2|3341
1616764920000|2021-03-26 13:22:00|290.4|290.3|290.4|290.3|290.4|290.3|290.4|290.3|6209
1616764960000|2021-03-26 13:22:40||290.2||290.2||290.2||290.2|0
1616764970000|2021-03-26 13:22:50||290.3||290.3||290.3||290.3|0
1616764990000|2021-03-26 13:23:10|290.5|290.4|290.5|290.4|290.5|290.4|290.5|290.3|1084
1616765020000|2021-03-26 13:23:40|290.4|290.3|290.5|290.3|290.5|290.4|290.4|290.3|6615
1616765040000|2021-03-26 13:24:00|290.4||290.4||290.4||290.4||0
1616765050000|2021-03-26 13:24:10|290.5|290.4|290.5|290.4|290.5|290.4|290.5|290.4|1486
1616765060000|2021-03-26 13:24:20||290.3||290.4||290.4||290.3|0
1616765070000|2021-03-26 13:24:30|||||||||1150
1616765100000|2021-03-26 13:25:00|290.6|290.5|290.6|290.4|290.6|290.5|290.5|290.4|10034
1616765120000|2021-03-26 13:25:20|290.7|290.5|290.6|290.5|290.7|290.5|290.6|290.5|0
1616765140000|2021-03-26 13:25:40|290.7||290.6||290.7||290.6||0
1616765150000|2021-03-26 13:25:50|290.7||290.6||290.7||290.6||1179
1616765170000|2021-03-26 13:26:10|290.7||290.7||290.7||290.7||0
1616765190000|2021-03-26 13:26:30|290.6||290.6||290.6||290.6||0
1616765200000|2021-03-26 13:26:40|290.7||290.6||290.7||290.6||0
1616765230000|2021-03-26 13:27:10|290.5|290.4|290.6|290.5|290.6|290.5|290.5|290.3|22557
1616765240000|2021-03-26 13:27:20|||||||||333
1616765250000|2021-03-26 13:27:30|290.7|290.6|290.7|290.6|290.7|290.6|290.7|290.5|1592
1616765270000|2021-03-26 13:27:50||290.5||290.5||290.6||290.5|9236
1616765280000|2021-03-26 13:28:00||290.6||290.5||290.6||290.5|3213
1616765290000|2021-03-26 13:28:10||290.6||290.6||290.6||290.6|0
1616765310000|2021-03-26 13:28:30|290.8|290.7|290.8|290.6|290.8|290.7|290.7|290.6|23382
1616765320000|2021-03-26 13:28:40|290.7||290.7||290.7||290.7||0
1616765330000|2021-03-26 13:28:50|290.8||290.8||290.8||290.8||0
1616765340000|2021-03-26 13:29:00||290.7||290.7||290.7||290.6|0
1616765380000|2021-03-26 13:29:40|290.7|290.6|290.8|290.6|290.8|290.6|290.7|290.6|6
1616765390000|2021-03-26 13:29:50|290.7||290.7||290.7||290.7||0
1616765400000|2021-03-26 13:30:00|290.6|290.5|290.6|290.5|290.7|290.5|290.6|290.5|4282
1616765420000|2021-03-26 13:30:20|290.7|290.6|290.7|290.6|290.8|290.6|290.7|290.5|1788
1616765430000|2021-03-26 13:30:30||290.5||290.5||290.5||290.5|0
1616765470000|2021-03-26 13:31:10|290.6|290.6|290.6|290.5|290.6|290.6|290.6|290.5|0
1616765480000|2021-03-26 13:31:20|290.5|290.4|290.5|290.4|290.5|290.5|290.5|290.4|7049
1616765490000|2021-03-26 13:31:30|290.6|290.5|290.6|290.4|290.6|290.5|290.6|290.4|1987
1616765500000|2021-03-26 13:31:40|290.5|290.3|290.4|290.3|290.5|290.3|290.4|290.3|8172
1616765520000|2021-03-26 13:32:00|290.5|290.2|290.4|290.3|290.5|290.3|290.3|290.2|16301
1616765550000|2021-03-26 13:32:30|||||||||15
1616765560000|2021-03-26 13:32:40|290.3|290.2|290.4|290.2|290.4|290.2|290.3|290.2|750
1616765570000|2021-03-26 13:32:50|290.3||290.3||290.3||290.3||0
1616765580000|2021-03-26 13:33:00||290.1||290.2||290.2||290.1|26
1616765590000|2021-03-26 13:33:10|290.4|290.3|290.4|290.3|290.4|290.3|290.4|290.2|136
1616765620000|2021-03-26 13:33:40||290.2||290.3||290.3||290.2|0
1616765640000|2021-03-26 13:34:00|290.3|290.2|290.3|290.2|290.3|290.3|290.3|290.2|1861
1616765660000|2021-03-26 13:34:20|290.4||290.4||290.4||290.4||0
1616765670000|2021-03-26 13:34:30|290.5|290.3|290.5|290.3|290.5|290.3|290.5|290.3|3033
1616765690000|2021-03-26 13:34:50|290.6|290.4|290.5|290.4|290.6|290.4|290.5|290.4|0
1616765710000|2021-03-26 13:35:10|290.6||290.5||290.6||290.5||0
1616765730000|2021-03-26 13:35:30|290.6|290.3|290.4|290.2|290.6|290.3|290.4|290.2|8588
1616765740000|2021-03-26 13:35:40|290.3||290.3||290.4||290.3||1750
1616765750000|2021-03-26 13:35:50|290.4|290.3|290.5|290.3|290.5|290.3|290.4|290.3|1531
1616765760000|2021-03-26 13:36:00|290.4|290.4|290.6|290.4|290.6|290.4|290.4|290.4|40
1616765770000|2021-03-26 13:36:10|290.5|290.5|290.5|290.4|290.5|290.5|290.5|290.4|3250
1616765800000|2021-03-26 13:36:40|290.4|290.3|290.4|290.3|290.5|290.3|290.4|290.3|3379
1616765830000|2021-03-26 13:37:10|290.5|290.4|290.5|290.4|290.5|290.4|290.5|290.3|1012
1616765850000|2021-03-26 13:37:30|290.4|290.3|290.5|290.3|290.5|290.3|290.4|290.3|3600
1616765860000|2021-03-26 13:37:40|290.4||290.4||290.4||290.4||0
1616765880000|2021-03-26 13:38:00|290.3|290.2|290.4|290.2|290.4|290.3|290.3|290.2|29916
1616765890000|2021-03-26 13:38:10|290.3||290.3||290.3||290.3||0
1616765900000|2021-03-26 13:38:20|290.4||290.4||290.4||290.4||0
1616765920000|2021-03-26 13:38:40||290.3||290.3||290.3||290.3|0
1616765940000|2021-03-26 13:39:00|290.5|290.4|290.5|290.4|290.5|290.4|290.5|290.4|5206
1616765990000|2021-03-26 13:39:50|290.6|290.5|290.6|290.5|290.6|290.5|290.6|290.4|3569
1616766010000|2021-03-26 13:40:10|290.7||290.6||290.7||290.6||0
1616766040000|2021-03-26 13:40:40|290.5|290.4|290.4|290.3|290.6|290.4|290.4|290.3|8797
1616766060000|2021-03-26 13:41:00|290.5|290.4|290.4|290.3|290.5|290.4|290.4|290.3|2638
1616766090000|2021-03-26 13:41:30|290.3|290.2|290.4|290.2|290.4|290.2|290.3|290.2|1206
1616766110000|2021-03-26 13:41:50|290.5|290.3|290.5|290.3|290.5|290.4|290.5|290.3|775
1616766120000|2021-03-26 13:42:00|290.4|290.2|290.4|290.2|290.4|290.2|290.4|290.2|0
1616766130000|2021-03-26 13:42:10||290.3||290.2||290.3||290.2|0
1616766150000|2021-03-26 13:42:30||290.3||290.2||290.3||290.2|0
1616766160000|2021-03-26 13:42:40|290.3||290.4||290.4||290.3||0
1616766170000|2021-03-26 13:42:50|290.3|290.1|290.3|290.1|290.3|290.1|290.2|290.1|107
1616766190000|2021-03-26 13:43:10|290.2||290.3||290.3||290.2||0
1616766220000|2021-03-26 13:43:40|290.2||290.2||290.3||290.2||0
1616766240000|2021-03-26 13:44:00|290.1|290|290.3|290.2|290.5|290.3|290.1|290|34951
1616766250000|2021-03-26 13:44:10||290.1||290.2||290.2||290.1|19975
1616766260000|2021-03-26 13:44:20|290.4|290.3|290.4|290.3|290.5|290.3|290.4|290.2|1121
1616766300000|2021-03-26 13:45:00|290.3|290.2|290.3|290.2|290.3|290.2|290.3|290.2|10572
1616766330000|2021-03-26 13:45:30|||||||||963
1616766370000|2021-03-26 13:46:10|||||||||9936
1616766410000|2021-03-26 13:46:50|290.4|290.3|290.3|290.2|290.4|290.3|290.3|290.2|4598
1616766420000|2021-03-26 13:47:00|290.2|290.1|290.3|290.1|290.3|290.2|290.2|290.1|16433
1616766430000|2021-03-26 13:47:10|290.2||290.3||290.3||290.2||0
1616766440000|2021-03-26 13:47:20|290.4|290.2|290.4|290.2|290.4|290.2|290.4|290.2|0
1616766450000|2021-03-26 13:47:30|290.3||290.3||290.4||290.3||0
1616766460000|2021-03-26 13:47:40|290.4||290.3||290.4||290.3||0
1616766520000|2021-03-26 13:48:40|290.2|290.1|290.2|290.1|290.2|290.1|290.2|290.1|4622
1616766540000|2021-03-26 13:49:00|290.3||290.2||290.3||290.2||0
1616766550000|2021-03-26 13:49:10|290.3|290.2|290.3|290.2|290.3|290.2|290.3|290.2|3706
1616766560000|2021-03-26 13:49:20||290.1||290.2||290.2||290.1|0
1616766580000|2021-03-26 13:49:40|||||||||3671
1616766600000|2021-03-26 13:50:00|290.4|290.3|290.4|290.3|290.4|290.3|290.4|290.2|999
1616766610000|2021-03-26 13:50:10|||||||||2398
1616766620000|2021-03-26 13:50:20|290.5|290.4|290.4|290.3|290.5|290.4|290.4|290.3|0
1616766640000|2021-03-26 13:50:40|290.5|290.4|290.4|290.3|290.5|290.4|290.4|290.3|3606
1616766650000|2021-03-26 13:50:50|290.3|290.2|290.4|290.2|290.4|290.3|290.3|290.2|13574
1616766660000|2021-03-26 13:51:00|290.3|290.1|290.3|290.2|290.3|290.2|290.2|290.1|1776
1616766690000|2021-03-26 13:51:30|290.4||290.4||290.4||290.4||0
1616766720000|2021-03-26 13:52:00|290.3||290.3||290.3||290.3||0
1616766740000|2021-03-26 13:52:20|||||||||1200
1616766760000|2021-03-26 13:52:40||290.1||290.1||290.2||290.1|2947
1616766780000|2021-03-26 13:53:00|290.2||290.2||290.2||290.2||0
1616766840000|2021-03-26 13:54:00|290.3||290.2||290.3||290.2||1538
1616766900000|2021-03-26 13:55:00|290.3|290.2|290.3|290.1|290.3|290.2|290.2|290.1|1767
1616766920000|2021-03-26 13:55:20||290.2||290.2||290.2||290.2|0
1616766930000|2021-03-26 13:55:30||290.1||290.1||290.2||290.1|0
1616766940000|2021-03-26 13:55:40|290.2||290.3||290.3||290.2||3037
1616766950000|2021-03-26 13:55:50||290.2||290.1||290.2||290.1|0
1616766960000|2021-03-26 13:56:00|290.2||290.3||290.3||290.2||0
1616766980000|2021-03-26 13:56:20||290.2||290.2||290.2||290.2|0
1616767010000|2021-03-26 13:56:50|290.4|290.3|290.3|290.2|290.4|290.3|290.3|290.2|7229
1616767020000|2021-03-26 13:57:00|290.4||290.4||290.4||290.3||0
1616767040000|2021-03-26 13:57:20|290.3|290.3|290.4|290.2|290.4|290.3|290.3|290.2|4027
1616767050000|2021-03-26 13:57:30|290.3|290.3|290.4|290.3|290.4|290.3|290.3|290.3|1551
1616767070000|2021-03-26 13:57:50|290.3|290.2|290.3|290.2|290.3|290.2|290.3|290.2|305
1616767080000|2021-03-26 13:58:00|290.4||290.4||290.4||290.3||0
1616767090000|2021-03-26 13:58:10|290.3|290.3|290.4|290.3|290.4|290.3|290.3|290.3|1437
1616767110000|2021-03-26 13:58:30|||||||||1630
1616767130000|2021-03-26 13:58:50|290.3|290.2|290.4|290.2|290.4|290.2|290.3|290.2|9548
1616767140000|2021-03-26 13:59:00||290.3||290.3||290.3||290.3|0
1616767160000|2021-03-26 13:59:20|290.5|290.4|290.5|290.4|290.5|290.4|290.5|290.4|7360
1616767230000|2021-03-26 14:00:30|||||||||112
1616767250000|2021-03-26 14:00:50|290.4|290.3|290.4|290.2|290.5|290.3|290.4|290.2|12629
1616767260000|2021-03-26 14:01:00|290.3|290.3|290.5|290.3|290.5|290.3|290.3|290.3|9916
1616767270000|2021-03-26 14:01:10||290.4||290.4||290.4||290.4|0
1616767280000|2021-03-26 14:01:20||290.3||290.3||290.3||290.3|9126
1616767290000|2021-03-26 14:01:30|290.4|290.2|290.4|290.2|290.4|290.2|290.4|290.2|5424
1616767300000|2021-03-26 14:01:40|290.3||290.3||290.3||290.3||0
1616767310000|2021-03-26 14:01:50|||||||||1000
1616767320000|2021-03-26 14:02:00|290.4||290.3||290.4||290.3||0
1616767460000|2021-03-26 14:04:20|290.2|290.1|290.2|290.1|290.3|290.1|290.2|290.1|10985
1616767470000|2021-03-26 14:04:30|290.3|290.2|290.5|290.3|290.5|290.4|290.3|290.2|23050
1616767490000|2021-03-26 14:04:50||290.4||290.3||290.4||290.3|0
1616767500000|2021-03-26 14:05:00||290.4||290.4||290.4||290.4|0
1616767510000|2021-03-26 14:05:10|290.4|290.3|290.4|290.3|290.4|290.3|290.4|290.3|3353
1616767520000|2021-03-26 14:05:20|290.3|290.2|290.3|290.2|290.3|290.2|290.2|290.1|31000
1616767600000|2021-03-26 14:06:40|290.2|290.1|290.3|290.1|290.3|290.2|290.2|290.1|10410
1616767620000|2021-03-26 14:07:00|290.2||290.2||290.3||290.2||0
1616767660000|2021-03-26 14:07:40|||||||||1000
1616767700000|2021-03-26 14:08:20|290.1|290|290.2|290|290.2|290.1|290.1|290|6445
1616767730000|2021-03-26 14:08:50||290.1||290||290.1||290|2726
1616767740000|2021-03-26 14:09:00||290.1||290.1||290.1||290.1|0
1616767830000|2021-03-26 14:10:30|290.1|290|290.1|290|290.2|290.1|290.1|290|6019
1616767840000|2021-03-26 14:10:40|290.2|290.1|290.2|290.1|290.3|290.1|290.2|290.1|19140
1616767850000|2021-03-26 14:10:50|290.3||290.2||290.3||290.2||0
1616767860000|2021-03-26 14:11:00|290.3|290.2|290.3|290.2|290.3|290.2|290.3|290.2|0
1616767930000|2021-03-26 14:12:10|290.4|290.1|290.3|290.2|290.4|290.2|290.3|290.1|11893
1616767940000|2021-03-26 14:12:20|290.4||290.3||290.4||290.3||3109
1616767950000|2021-03-26 14:12:30|290.2|290.1|290.2|290.1|290.3|290.1|290.2|290.1|9373
1616767990000|2021-03-26 14:13:10|||||||||200
1616768110000|2021-03-26 14:15:10|290.1|290|290.2|290|290.2|290.1|290.1|290|8297
1616768120000|2021-03-26 14:15:20|290.1||290.1||290.1||290.1||0
1616768150000|2021-03-26 14:15:50|290|289.9|290|289.9|290|289.9|290|289.9|11948
1616768270000|2021-03-26 14:17:50|289.9|289.8|290|289.9|290.1|290|289.9|289.8|34035
1616768280000|2021-03-26 14:18:00|289.9|289.8|289.9|289.8|290|289.8|289.9|289.8|2593
1616768290000|2021-03-26 14:18:10||289.7||289.8||289.8||289.7|4830
1616768300000|2021-03-26 14:18:20|289.8|289.7|289.7|289.5|289.8|289.7|289.6|289.5|8165
1616768330000|2021-03-26 14:18:50|289.6|289.4|289.5|289.4|289.6|289.4|289.5|289.4|0
1616768340000|2021-03-26 14:19:00|289.6|289.5|289.6|289.5|289.6|289.5|289.6|289.5|0
1616768350000|2021-03-26 14:19:10|289.7|289.6|289.7|289.6|289.7|289.6|289.7|289.5|110
1616768370000|2021-03-26 14:19:30|289.8|289.7|289.8|289.7|289.9|289.7|289.8|289.7|2710
1616768380000|2021-03-26 14:19:40|289.9|289.8|289.9|289.8|290|289.9|289.9|289.8|9744
1616768400000|2021-03-26 14:20:00|289.8|289.7|289.9|289.7|289.9|289.8|289.8|289.7|4036
1616768410000|2021-03-26 14:20:10|289.8|289.8|289.9|289.8|289.9|289.8|289.8|289.7|7400
1616768430000|2021-03-26 14:20:30|290|289.9|290|289.9|290|289.9|290|289.9|36463
1616768440000|2021-03-26 14:20:40|290.1|290|290.1|290|290.1|290|290.1|290|2933
1616768450000|2021-03-26 14:20:50|290.2||290.2||290.2||290.2||0
1616768460000|2021-03-26 14:21:00||290.1||290.1||290.1||290.1|0
1616768470000|2021-03-26 14:21:10||290||290.1||290.1||290|0
1616768480000|2021-03-26 14:21:20|290.1|290|290.1|290|290.1|290.1|290.1|290|0
1616768490000|2021-03-26 14:21:30||289.9||290||290||289.9|9943
1616768510000|2021-03-26 14:21:50|290|289.9|290.1|290|290.1|290|290|289.9|5982
1616768520000|2021-03-26 14:22:00||289.9||289.9||289.9||289.9|0
1616768530000|2021-03-26 14:22:10||290||290||290||290|0
1616768540000|2021-03-26 14:22:20|||||||||5116
1616768570000|2021-03-26 14:22:50|290.2|290.1|290.2|290.1|290.2|290.1|290.2|290.1|6289
1616768640000|2021-03-26 14:24:00|290.3|290.2|290.3|290.2|290.3|290.2|290.3|290.2|7615
1616768650000|2021-03-26 14:24:10|290.2|290.1|290.3|290.1|290.3|290.1|290.2|290.1|4602
1616768660000|2021-03-26 14:24:20|290.2||290.3||290.3||290.2||0
1616768680000|2021-03-26 14:24:40|290.2|290.2|290.3|290.2|290.3|290.2|290.2|290.1|1207
1616768690000|2021-03-26 14:24:50|290.2|290.1|290.3|290.1|290.3|290.1|290.2|290.1|4092
1616768700000|2021-03-26 14:25:00|290.2||290.3||290.3||290.2||0
1616768710000|2021-03-26 14:25:10|290.2||290.3||290.3||290.2||0
1616768720000|2021-03-26 14:25:20|290.2||290.3||290.3||290.2||0
1616768730000|2021-03-26 14:25:30||290.2||290.1||290.2||290.1|0
1616768740000|2021-03-26 14:25:40||290.2||290.2||290.2||290.2|0
1616768750000|2021-03-26 14:25:50|290.4||290.3||290.4||290.3||3631
1616768780000|2021-03-26 14:26:20|290.4|290.3|290.4|290.3|290.4|290.3|290.4|290.3|3152
1616768810000|2021-03-26 14:26:50|||||||||1000
1616768840000|2021-03-26 14:27:20|290.5|290.4|290.5|290.4|290.5|290.4|290.5|290.3|6643
1616768880000|2021-03-26 14:28:00|290.4|290.3|290.4|290.3|290.4|290.3|290.4|290.3|7269
1616768910000|2021-03-26 14:28:30|290.5|290.4|290.5|290.4|290.5|290.4|290.5|290.4|86
1616768950000|2021-03-26 14:29:10|290.4|290.3|290.5|290.4|290.5|290.4|290.4|290.3|6900
1616768980000|2021-03-26 14:29:40|290.4|290.3|290.5|290.4|290.5|290.4|290.4|290.3|12979
1616769010000|2021-03-26 14:30:10|290.4|290.3|290.6|290.4|290.6|290.5|290.4|290.3|30714
1616769020000|2021-03-26 14:30:20|290.5||290.5||290.5||290.5||0
1616769070000|2021-03-26 14:31:10|290.4|290.3|290.4|290.3|290.4|290.3|290.4|290.3|5829
1616769090000|2021-03-26 14:31:30|290.3|290.2|290.3|290.2|290.4|290.2|290.3|290.2|3754
1616769100000|2021-03-26 14:31:40|290.4|290.3|290.3|290.2|290.4|290.3|290.3|290.2|1907
1616769120000|2021-03-26 14:32:00|290.2|290.1|290.3|290.1|290.3|290.2|290.2|290.1|0
1616769130000|2021-03-26 14:32:10|290.2|290.2|290.3|290.2|290.3|290.2|290.2|290.2|5900
1616769190000|2021-03-26 14:33:10|290.2|290.1|290.3|290.2|290.3|290.2|290.2|290.1|8993
1616769210000|2021-03-26 14:33:30|290.2|290.1|290.3|290.2|290.3|290.2|290.2|290.1|4241
1616769220000|2021-03-26 14:33:40|290.2|290.1|290.3|290.2|290.3|290.2|290.2|290.1|50
1616769230000|2021-03-26 14:33:50|290.2|290.1|290.2|290.1|290.2|290.1|290.2|290.1|10549
1616769240000|2021-03-26 14:34:00|290.3|290.2|290.3|290.2|290.3|290.2|290.2|290|25112
1616769250000|2021-03-26 14:34:10|290.2|290.1|290.3|290.1|290.3|290.2|290.2|290.1|1214
1616769280000|2021-03-26 14:34:40||290.2||290.2||290.2||290.2|0
1616769330000|2021-03-26 14:35:30|290.2|290.1|290.3|290.2|290.3|290.2|290.2|290.1|8507
1616769340000|2021-03-26 14:35:40|290.2|290.1|290.3|290.2|290.3|290.2|290.2|290.1|4809
1616769410000|2021-03-26 14:36:50||290.1||290.2||290.2||290.1|4050
1616769430000|2021-03-26 14:37:10|290.4|290.3|290.4|290.3|290.4|290.3|290.4|290.3|34367
1616769440000|2021-03-26 14:37:20|290.5|290.4|290.5|290.4|290.5|290.4|290.4|290.3|1000
1616769450000|2021-03-26 14:37:30||290.3||290.3||290.4||290.3|6313
1616769480000|2021-03-26 14:38:00||290.4||290.4||290.4||290.4|0
1616769490000|2021-03-26 14:38:10|290.4|290.3|290.3|290.2|290.5|290.3|290.3|290.2|9058
1616769500000|2021-03-26 14:38:20|290.4|290.3|290.4|290.2|290.4|290.3|290.3|290.2|13238
1616769510000|2021-03-26 14:38:30||290.3||290.3||290.3||290.3|10000
1616769550000|2021-03-26 14:39:10|290.5|290.4|290.6|290.5|290.6|290.5|290.5|290.4|22266
1616769560000|2021-03-26 14:39:20|290.5|290.4|290.3|290.2|290.5|290.4|290.3|290.2|39006
1616769660000|2021-03-26 14:41:00|||||||||2790
1616769670000|2021-03-26 14:41:10|290.4|290.3|290.4|290.3|290.4|290.3|290.4|290.2|5537
1616769760000|2021-03-26 14:42:40|290.3|290.2|290.3|290.2|290.3|290.2|290.3|290.2|7347
1616769770000|2021-03-26 14:42:50|290.4|290.3|290.4|290.3|290.4|290.3|290.4|290.3|9982
1616769780000|2021-03-26 14:43:00||290.2||290.2||290.3||290.2|3677
1616769800000|2021-03-26 14:43:20|290.3||290.3||290.3||290.3||0
1616769860000|2021-03-26 14:44:20|290.4|290.3|290.4|290.3|290.4|290.3|290.4|290.2|3167
1616769930000|2021-03-26 14:45:30|||||||||500
1616769970000|2021-03-26 14:46:10|290.5|290.4|290.5|290.4|290.5|290.4|290.5|290.3|14118
1616769980000|2021-03-26 14:46:20|||||||||20000
1616769990000|2021-03-26 14:46:30|290.6|290.5|290.7|290.6|290.7|290.6|290.6|290.5|38804
1616770030000|2021-03-26 14:47:10|290.6|290.5|290.6|290.5|290.6|290.6|290.6|290.5|10793
1616770040000|2021-03-26 14:47:20|290.5|290.4|290.5|290.4|290.5|290.4|290.5|290.4|3926
1616770120000|2021-03-26 14:48:40|290.6|290.5|290.6|290.5|290.6|290.5|290.6|290.5|4195
1616770140000|2021-03-26 14:49:00|290.7|290.6|290.7|290.6|290.7|290.6|290.6|290.5|34413
1616770160000|2021-03-26 14:49:20|290.6|290.5|290.6|290.4|290.6|290.5|290.5|290.4|18781
1616770180000|2021-03-26 14:49:40||290.5||290.5||290.5||290.5|0
1616770200000|2021-03-26 14:50:00|290.5|290.4|290.5|290.4|290.5|290.4|290.5|290.4|1757
1616770210000|2021-03-26 14:50:10|290.6|290.5|290.6|290.5|290.6|290.5|290.6|290.4|3387
1616770260000|2021-03-26 14:51:00|290.5|290.4|290.6|290.5|290.6|290.5|290.5|290.4|6221
1616770270000|2021-03-26 14:51:10|||||||||100
1616770310000|2021-03-26 14:51:50|||||||||10000
1616770320000|2021-03-26 14:52:00|||||||||2879
1616770340000|2021-03-26 14:52:20|290.5|290.4|290.3|290.2|290.5|290.4|290.3|290.2|35350
1616770350000|2021-03-26 14:52:30|290.4|290.3|290.3|290.2|290.4|290.3|290.3|290.2|2882
1616770360000|2021-03-26 14:52:40|290.4|290.3|290.3|290.2|290.4|290.3|290.3|290.1|13431
1616770380000|2021-03-26 14:53:00|290.4|290.3|290.3|290.2|290.4|290.3|290.3|290.2|11783
1616770390000|2021-03-26 14:53:10|290.4|290.3|290.4|290.2|290.4|290.3|290.4|290.2|2963
1616770400000|2021-03-26 14:53:20|290.3|290.1|290.3|290.2|290.4|290.3|290.3|290.1|10554
1616770410000|2021-03-26 14:53:30|290.2|290.1|290.2|290.1|290.2|290.1|290.2|290.1|5000
1616770420000|2021-03-26 14:53:40|||||||||1588
1616770440000|2021-03-26 14:54:00|290.1|290|290.2|290|290.2|290|290.1|290|8649
1616770450000|2021-03-26 14:54:10|290.3|290.1|290.2|290.1|290.3|290.2|290.2|290.1|8238
1616770460000|2021-03-26 14:54:20|290.1|290|290|289.8|290.1|290|290|289.8|17081
1616770470000|2021-03-26 14:54:30|289.9||289.9||289.9||289.9||0
1616770480000|2021-03-26 14:54:40|290|289.9|290|289.8|290|289.9|289.9|289.8|5067
1616770490000|2021-03-26 14:54:50||289.9||289.9||289.9||289.8|0
1616770510000|2021-03-26 14:55:10|290.1|290|290.4|290.2|290.4|290.2|290.1|290|56157
1616770520000|2021-03-26 14:55:20|290.5|290.3|290.5|290.3|290.5|290.3|290.4|290.3|4067
1616770530000|2021-03-26 14:55:30|290.4||290.4||290.4||290.4||0
1616770540000|2021-03-26 14:55:40|||||||||650
1616770550000|2021-03-26 14:55:50|||||||||381
1616770560000|2021-03-26 14:56:00|290.3|290.2|290.3|290.2|290.4|290.2|290.3|290.2|10720
1616770570000|2021-03-26 14:56:10|290.4|290.3|290.4|290.3|290.4|290.3|290.3|290.2|16037
1616770610000|2021-03-26 14:56:50|290.3|290.2|290.4|290.3|290.4|290.3|290.3|290.2|9872
1616770680000|2021-03-26 14:58:00|290.5|290.4|290.5|290.4|290.5|290.4|290.5|290.4|14181
1616770720000|2021-03-26 14:58:40|||||||||341
1616770740000|2021-03-26 14:59:00|290.6|290.5|290.5|290.4|290.6|290.5|290.5|290.4|26882
1616770770000|2021-03-26 14:59:30|290.4|290.3|290.4|290.3|290.4|290.3|290.4|290.2|5404
1616770790000|2021-03-26 14:59:50|290.3|290.2|290.4|290.3|290.4|290.3|290.3|290.2|5864
1616770830000|2021-03-26 15:00:30|290.3|290.2|290.3|290.2|290.4|290.3|290.3|290.2|6823
1616770850000|2021-03-26 15:00:50|290.2|290.1|290.2|290.1|290.2|290.1|290.2|290.1|15625
1616770860000|2021-03-26 15:01:00|290.4|290.2|290.3|290.2|290.4|290.3|290.3|290.2|39373
1616770890000|2021-03-26 15:01:30|290.4|290.3|290.4|290.2|290.4|290.3|290.3|290.2|17759
1616770950000|2021-03-26 15:02:30||290.3||290.3||290.3||290.3|0
1616770980000|2021-03-26 15:03:00|290.5|290.4|290.5|290.3|290.5|290.4|290.4|290.3|2933
1616771000000|2021-03-26 15:03:20|290.4|290.4|290.6|290.4|290.6|290.5|290.4|290.3|78382
1616771020000|2021-03-26 15:03:40|290.5|290.5|290.5|290.4|290.6|290.5|290.5|290.4|91859
1616771080000|2021-03-26 15:04:40|290.6|290.5|290.6|290.5|290.6|290.5|290.6|290.5|8447
1616771110000|2021-03-26 15:05:10|290.7|290.6|290.6|290.5|290.7|290.6|290.6|290.5|7771
1616771130000|2021-03-26 15:05:30|290.7|290.6|290.6|290.5|290.7|290.6|290.6|290.5|14485
1616771140000|2021-03-26 15:05:40|290.5|290.4|290.5|290.4|290.6|290.4|290.5|290.4|91039
1616771150000|2021-03-26 15:05:50|290.6|290.5|290.6|290.5|290.6|290.5|290.6|290.5|162
1616771170000|2021-03-26 15:06:10|290.5|290.4|290.5|290.4|290.5|290.5|290.5|290.4|4952
1616771270000|2021-03-26 15:07:50|290.6|290.5|290.6|290.5|290.6|290.5|290.6|290.5|6737
1616771310000|2021-03-26 15:08:30|290.7|290.6|290.7|290.6|290.8|290.7|290.7|290.6|46098
1616771360000|2021-03-26 15:09:20||290.5||290.6||290.6||290.5|9951
1616771370000|2021-03-26 15:09:30|290.6|290.5|290.6|290.5|290.6|290.5|290.6|290.5|3819
1616771390000|2021-03-26 15:09:50|290.5|290.4|290.5|290.4|290.5|290.4|290.5|290.4|7350
1616771400000|2021-03-26 15:10:00|290.6||290.6||290.6||290.5||5966
1616771410000|2021-03-26 15:10:10|290.5||290.5||290.6||290.5||0
1616771450000|2021-03-26 15:10:50|290.6|290.5|290.6|290.4|290.6|290.5|290.6|290.4|10530
1616771460000|2021-03-26 15:11:00|290.7|290.5|290.6|290.5|290.7|290.6|290.6|290.5|19642
1616771490000|2021-03-26 15:11:30|||||||||1200
1616771520000|2021-03-26 15:12:00|||||||||2770
1616771530000|2021-03-26 15:12:10|290.8|290.6|290.6|290.5|290.8|290.6|290.5|290.4|65327
1616771540000|2021-03-26 15:12:20|290.5|290.4|290.5|290.4|290.5|290.4|290.5|290.4|1614
1616771580000|2021-03-26 15:13:00|290.4|290.3|290.4|290.3|290.4|290.3|290.4|290.3|5694
1616771610000|2021-03-26 15:13:30|290.3|290.2|290.3|290.2|290.3|290.2|290.3|290.2|3256
1616771620000|2021-03-26 15:13:40|290.4|290.3|290.4|290.2|290.4|290.3|290.3|290.2|39014
1616771630000|2021-03-26 15:13:50||290.3||290.2||290.3||290.2|0
1616771640000|2021-03-26 15:14:00||290.3||290.3||290.3||290.3|0
1616771650000|2021-03-26 15:14:10|290.5||290.4||290.5||290.4||0
1616771680000|2021-03-26 15:14:40|290.3|290.2|290.4|290.2|290.4|290.3|290.3|290.2|9303
1616771690000|2021-03-26 15:14:50|290.3|290.1|290.2|290.1|290.3|290.1|290.2|290.1|18572
1616771710000|2021-03-26 15:15:10|290.3|290.2|290.3|290.2|290.3|290.2|290.3|290.2|9229
1616771750000|2021-03-26 15:15:50|290.2|290.1|290.3|290.2|290.3|290.2|290.2|290.1|7786
1616771760000|2021-03-26 15:16:00|290.4|290.3|290.4|290.3|290.4|290.3|290.4|290.3|24398
1616771800000|2021-03-26 15:16:40|290.6|290.4|290.5|290.4|290.6|290.4|290.5|290.4|34162
1616771810000|2021-03-26 15:16:50|290.6|290.5|290.6|290.5|290.6|290.5|290.6|290.5|13236
1616771820000|2021-03-26 15:17:00|||||||||36
1616771850000|2021-03-26 15:17:30|290.5|290.4|290.6|290.5|290.6|290.5|290.5|290.3|37607
1616771890000|2021-03-26 15:18:10|290.7|290.6|290.7|290.6|290.8|290.6|290.7|290.5|47671
1616771900000|2021-03-26 15:18:20|290.6|290.5|290.6|290.5|290.6|290.5|290.6|290.5|43
1616771920000|2021-03-26 15:18:40|290.5|290.4|290.5|290.4|290.6|290.5|290.5|290.4|10220
1616771940000|2021-03-26 15:19:00||290.3||290.4||290.4||290.3|10624
1616771970000|2021-03-26 15:19:30|290.4|290.3|290.4|290.3|290.4|290.3|290.4|290.3|3236
1616772000000|2021-03-26 15:20:00|290.5|290.4|290.6|290.4|290.6|290.4|290.4|290.3|54073
1616772010000|2021-03-26 15:20:10|290.5||290.5||290.6||290.5||0
1616772030000|2021-03-26 15:20:30|290.6|290.5|290.6|290.5|290.6|290.5|290.6|290.5|2920
1616772060000|2021-03-26 15:21:00|290.7|290.6|290.7|290.6|290.7|290.6|290.6|290.5|11134
1616772100000|2021-03-26 15:21:40|290.6|290.5|290.6|290.5|290.6|290.5|290.5|290.4|25979
1616772120000|2021-03-26 15:22:00|290.7|290.6|290.7|290.6|290.7|290.6|290.7|290.5|2624
1616772140000|2021-03-26 15:22:20||290.5||290.6||290.6||290.5|2212
1616772190000|2021-03-26 15:23:10|290.8|290.7|290.7|290.6|290.8|290.7|290.7|290.6|12962
1616772320000|2021-03-26 15:25:20|290.8|290.7|290.7|290.6|290.8|290.7|290.7|290.6|9019
1616772330000|2021-03-26 15:25:30|290.8||290.7||290.8||290.7||0
1616772360000|2021-03-26 15:26:00|290.8||290.7||290.8||290.7||1749
1616772390000|2021-03-26 15:26:30|290.6|290.5|290.6|290.5|290.7|290.6|290.6|290.4|49371
1616772400000|2021-03-26 15:26:40|290.5|290.4|290.5|290.4|290.6|290.4|290.5|290.4|4137
1616772410000|2021-03-26 15:26:50|290.4|290.3|290.5|290.3|290.5|290.3|290.4|290.3|8000
1616772420000|2021-03-26 15:27:00|290.6|290.4|290.6|290.5|290.6|290.5|290.5|290.4|12075
1616772480000|2021-03-26 15:28:00|290.7|290.6|290.6|290.5|290.7|290.6|290.6|290.5|4723
1616772530000|2021-03-26 15:28:50|290.7|290.6|290.7|290.6|290.7|290.6|290.7|290.5|1015
1616772650000|2021-03-26 15:30:50|290.8|290.7|290.7|290.6|290.8|290.7|290.7|290.6|7498
1616772710000|2021-03-26 15:31:50|290.8|290.7|290.7|290.6|290.8|290.7|290.7|290.6|17096
1616772770000|2021-03-26 15:32:50|290.6|290.5|290.7|290.6|290.7|290.6|290.6|290.5|21237
1616772820000|2021-03-26 15:33:40|290.6|290.5|290.7|290.6|290.7|290.6|290.6|290.5|50000
1616772840000|2021-03-26 15:34:00|290.8|290.7|290.7|290.6|290.8|290.7|290.7|290.6|10960
1616772900000|2021-03-26 15:35:00|290.8|290.7|290.8|290.7|290.8|290.7|290.8|290.6|18435
1616772930000|2021-03-26 15:35:30|290.7|290.6|290.8|290.7|290.8|290.7|290.7|290.6|51000
1616772960000|2021-03-26 15:36:00|290.9|290.8|291|290.9|291.1|291|290.9|290.8|206061
1616773000000|2021-03-26 15:36:40|290.9|290.8|291|290.9|291|290.9|290.9|290.8|16451
1616773030000|2021-03-26 15:37:10|290.9|290.8|290.9|290.8|291|290.9|290.9|290.8|9253
1616773040000|2021-03-26 15:37:20|291|290.9|291|290.9|291|290.9|291|290.8|11329
1616773050000|2021-03-26 15:37:30|291.1||291.1||291.1||291.1||0
1616773060000|2021-03-26 15:37:40|291||291||291||291||0
1616773070000|2021-03-26 15:37:50|291.1|291|291.1|291|291.1|291|291.1|291|6897
1616773080000|2021-03-26 15:38:00||290.9||291||291||290.9|7406
1616773110000|2021-03-26 15:38:30|291|290.9|291.1|291|291.1|291|291|290.9|7951
1616773160000|2021-03-26 15:39:20|291.2|291.1|291.2|291.1|291.2|291.1|291.2|291.1|6066
1616773170000|2021-03-26 15:39:30|291.3|291.2|291.2|291.1|291.3|291.2|291.2|291.1|9169
1616773180000|2021-03-26 15:39:40|291.3|291.2|291.3|291.2|291.4|291.3|291.3|291.2|29763
1616773200000|2021-03-26 15:40:00|291.4|291.3|291.4|291.2|291.4|291.3|291.3|291.2|13187
1616773210000|2021-03-26 15:40:10|291.5|291.3|291.4|291.3|291.5|291.4|291.4|291.3|15979
1616773220000|2021-03-26 15:40:20|291.5||291.4||291.5||291.4||0
1616773230000|2021-03-26 15:40:30||291.2||291.2||291.3||291.2|14236
1616773250000|2021-03-26 15:40:50||291.3||291.3||291.3||291.3|0
1616773280000|2021-03-26 15:41:20|291.5|291.4|291.4|291.2|291.5|291.4|291.4|291.2|6552
1616773290000|2021-03-26 15:41:30|291.3|291.3|291.3|291.2|291.3|291.3|291.3|291.2|4482
1616773310000|2021-03-26 15:41:50|291.2|291.1|291.2|291|291.2|291.1|291.2|291|2341
1616773330000|2021-03-26 15:42:10|291.1|290.9|291|290.9|291.1|290.9|291|290.8|10430
1616773360000|2021-03-26 15:42:40|291.1|291|291.1|291|291.1|291|291|291|14507
1616773380000|2021-03-26 15:43:00|291.2||291.2||291.2||291.2||2277
1616773420000|2021-03-26 15:43:40|291.1|291.1|291.2|291|291.2|291.1|291.1|291|15898
1616773430000|2021-03-26 15:43:50|291.1||291.1||291.1||291.1||0
1616773440000|2021-03-26 15:44:00|291|290.9|291.1|290.9|291.1|290.9|291|290.9|8532
1616773450000|2021-03-26 15:44:10|291||291||291||291||0
1616773480000|2021-03-26 15:44:40|291.1|291|291.1|290.9|291.1|291|291|290.9|4890
1616773490000|2021-03-26 15:44:50|291||291.1||291.1||291||0
1616773500000|2021-03-26 15:45:00|291||291||291.1||291||0
1616773520000|2021-03-26 15:45:20|291.1|291|291.1|291|291.1|291|291.1|291|0
1616773560000|2021-03-26 15:46:00|291.2|291.1|291.2|291|291.2|291.1|291.2|291|5145
1616773570000|2021-03-26 15:46:10|291.1||291.1||291.1||291.1||0
1616773600000|2021-03-26 15:46:40|291|290.9|291|290.9|291|290.9|291|290.9|5434
1616773630000|2021-03-26 15:47:10||290.8||290.9||290.9||290.8|5947
1616773650000|2021-03-26 15:47:30|291.1|291|291.1|291|291.1|291|291.1|291|4604
1616773670000|2021-03-26 15:47:50|291.2||291.1||291.2||291.1||0
1616773680000|2021-03-26 15:48:00|291.2|291.1|291.2|291.1|291.2|291.1|291.2|291.1|4239
1616773690000|2021-03-26 15:48:10|291.3|291.2|291.3|291.2|291.3|291.2|291.3|291.2|18292
1616773750000|2021-03-26 15:49:10|||||||||1000
1616773770000|2021-03-26 15:49:30|291.2|291.1|291.3|291.2|291.4|291.2|291.2|291.1|14382
1616773780000|2021-03-26 15:49:40|291.4||291.4||291.4||291.4||0
1616773790000|2021-03-26 15:49:50||291.3||291.2||291.3||291.2|0
1616773800000|2021-03-26 15:50:00|291.3||291.3||291.3||291.3||0
1616773830000|2021-03-26 15:50:30|291.4|291.3|291.3|291.2|291.4|291.3|291.3|291.2|2199
1616773840000|2021-03-26 15:50:40|291.2|291.1|291.2|291.1|291.2|291.1|291.2|291.1|3669
1616773850000|2021-03-26 15:50:50|291.1|291|291.1|291|291.1|291|291.1|291|5329
1616773890000|2021-03-26 15:51:30|291|290.9|291.1|291|291.1|291|291|290.9|5919
1616773900000|2021-03-26 15:51:40|||||||||75
1616773910000|2021-03-26 15:51:50|291|290.9|291|290.9|291|290.9|291|290.9|2419
1616773930000|2021-03-26 15:52:10|291.1|291|291.1|291|291.2|291|291.1|291|6104
1616773940000|2021-03-26 15:52:20|||||||||57
1616773970000|2021-03-26 15:52:50|||||||||1000
1616773980000|2021-03-26 15:53:00|291.2|291.1|291.2|291.1|291.2|291.1|291.2|291.1|630
1616774030000|2021-03-26 15:53:50||291||291.1||291.1||291|7719
1616774050000|2021-03-26 15:54:10|||||||||1882
1616774080000|2021-03-26 15:54:40|291.3|291.2|291.2|291.1|291.3|291.2|291.2|291.1|8675
1616774100000|2021-03-26 15:55:00|291.1|291|291.2|291.1|291.2|291.1|291.1|291|7066
1616774110000|2021-03-26 15:55:10||291||291.1||291.1||291|9508
1616774150000|2021-03-26 15:55:50|||||||||7500
1616774170000|2021-03-26 15:56:10|||||||||7355
1616774180000|2021-03-26 15:56:20|291.1|291|291.1|291|291.1|291|291.1|291|2166
1616774190000|2021-03-26 15:56:30|291.2||291.1||291.2||291.1||10876
1616774200000|2021-03-26 15:56:40|291.2|291.1|291.2|291.1|291.2|291.1|291.2|291|4670
1616774250000|2021-03-26 15:57:30|291.1|291|291.1|291|291.1|291|291.1|291|87
1616774270000|2021-03-26 15:57:50|291|290.9|291|290.9|291|291|291|290.9|14312
1616774280000|2021-03-26 15:58:00|291.1|291|291.1|291|291.2|291.1|291.1|291|17673
1616774310000|2021-03-26 15:58:30|291|290.9|291.1|290.9|291.1|291|291|290.9|5391
1616774320000|2021-03-26 15:58:40|291||291.1||291.1||291||0
1616774330000|2021-03-26 15:58:50|291||291||291||291||0
1616774380000|2021-03-26 15:59:40|||||||||1183
1616774390000|2021-03-26 15:59:50|290.9|290.8|290.9|290.8|291|290.9|290.9|290.8|8926
1616774400000|2021-03-26 16:00:00|291||290.9||291||290.9||4301
1616774430000|2021-03-26 16:00:30|||||||||81
1616774440000|2021-03-26 16:00:40|291|290.9|291|290.8|291|290.9|291|290.8|4093
1616774450000|2021-03-26 16:00:50||290.9||290.9||290.9||290.9|58369
1616774460000|2021-03-26 16:01:00|291.1|291|291|290.9|291.1|291|291|290.9|9052
1616774520000|2021-03-26 16:02:00|||||||||4796
1616774550000|2021-03-26 16:02:30|290.9|290.8|291|290.9|291|290.9|290.9|290.8|24921
1616774560000|2021-03-26 16:02:40|290.9|290.8|290.9|290.8|290.9|290.9|290.9|290.8|173
1616774580000|2021-03-26 16:03:00|290.8|290.7|290.8|290.7|290.8|290.7|290.8|290.7|38459
1616774630000|2021-03-26 16:03:50|290.9||290.8||290.9||290.8||10797
1616774640000|2021-03-26 16:04:00|290.9|290.8|290.9|290.8|290.9|290.8|290.9|290.8|6164
1616774720000|2021-03-26 16:05:20|290.8|290.7|290.8|290.7|290.9|290.8|290.8|290.7|13273
1616774850000|2021-03-26 16:07:30|290.9|290.8|290.9|290.8|290.9|290.8|290.8|290.7|27272
1616774910000|2021-03-26 16:08:30|291|290.9|290.9|290.8|291|290.9|290.9|290.8|5158
1616774920000|2021-03-26 16:08:40|290.8|290.7|290.8|290.7|290.8|290.7|290.8|290.7|24616
1616775000000|2021-03-26 16:10:00|290.9|290.8|290.9|290.7|290.9|290.8|290.8|290.7|55499
1616775010000|2021-03-26 16:10:10|290.8|290.9|290.9|290.8|291|290.9|290.8|290.7|94484
1616775020000|2021-03-26 16:10:20|291|290.9|291|290.9|291|290.9|290.9|290.8|20469
1616775050000|2021-03-26 16:10:50|291.1|291|291.1|291|291.1|291|291.1|291|11692
1616775060000|2021-03-26 16:11:00|291|290.9|291|290.9|291|290.9|291|290.9|3170
1616775080000|2021-03-26 16:11:20|||||||||7000
1616775090000|2021-03-26 16:11:30|291.1|291|291|290.9|291.1|291|291|290.9|9145
1616775160000|2021-03-26 16:12:40|291.1|291|291|290.9|291.1|291|291|290.9|9630
1616775250000|2021-03-26 16:14:10|290.9|290.8|290.9|290.8|290.9|290.8|290.9|290.8|14095
1616775260000|2021-03-26 16:14:20|291|290.9|291|290.9|291|290.9|290.9|290.8|16127
1616775270000|2021-03-26 16:14:30|291.1||291||291.1||291||6916
1616775280000|2021-03-26 16:14:40|||||||||8
1616775300000|2021-03-26 16:15:00|291|290.8|291|290.8|291|290.8|291|290.8|0
1616775310000|2021-03-26 16:15:10|291.1|290.9|291|290.8|291.1|290.9|291|290.8|101
1616775320000|2021-03-26 16:15:20|291.1|290.9|291.1|290.9|291.1|290.9|291.1|290.9|0
1616775330000|2021-03-26 16:15:30|291|290.8|291.1|290.9|291.1|290.9|291|290.8|0
1616775340000|2021-03-26 16:15:40|291|290.8|291|290.8|291.1|290.9|291|290.8|0
1616775350000|2021-03-26 16:15:50|291.1|290.9|291.1|290.9|291.1|290.9|291.1|290.9|0
1616775360000|2021-03-26 16:16:00|291|290.8|291.1|290.9|291.1|290.9|291|290.8|0
1616775370000|2021-03-26 16:16:10|291|290.8|291.1|290.9|291.1|290.9|291|290.8|0
1616775380000|2021-03-26 16:16:20|291|290.8|291.1|290.9|291.1|290.9|291|290.8|0
1616775390000|2021-03-26 16:16:30|291|290.8|291|290.8|291.1|290.9|291|290.8|0
1616775400000|2021-03-26 16:16:40|291.1|290.9|291.1|290.9|291.1|290.9|291.1|290.9|0
1616775410000|2021-03-26 16:16:50|291|290.8|291.2|291|291.2|291|291|290.8|167
1616775420000|2021-03-26 16:17:00|291.1|290.9|291.1|290.9|291.2|291|291.1|290.9|0
1616775430000|2021-03-26 16:17:10|291.2|291|291.2|291|291.2|291|291.1|290.9|0
1616775440000|2021-03-26 16:17:20|291.1|290.9|291.1|290.9|291.1|290.9|291.1|290.9|0
1616775460000|2021-03-26 16:17:40|291.2|291|291.2|291|291.2|291|291.2|291|0
1616775470000|2021-03-26 16:17:50|291.1|290.9|291.3|291|291.3|291.1|291.1|290.9|3296
1616775480000|2021-03-26 16:18:00|291.2|290.9|291.1|290.9|291.3|291|291.1|290.9|0
1616775490000|2021-03-26 16:18:10|291.2|291|291.2|291|291.2|291|291.1|290.9|0
1616775500000|2021-03-26 16:18:20|291.1|290.9|291.1|290.9|291.1|290.9|291.1|290.9|0
1616775510000|2021-03-26 16:18:30|291.2|291|291.1|290.9|291.2|291|291.1|290.9|0
1616775520000|2021-03-26 16:18:40|291.2|291|291.2|291|291.2|291|291.1|290.9|0
1616775530000|2021-03-26 16:18:50|291.3|291.1|291.3|291.1|291.3|291.1|291.2|291|1981
1616775540000|2021-03-26 16:19:00|291.2|291|291.2|291|291.2|291|291.2|291|0
1616775550000|2021-03-26 16:19:10|291.3|291.1|291.3|291.1|291.3|291.1|291.3|291.1|0
1616775560000|2021-03-26 16:19:20|291.2|291|291.3|291.1|291.3|291.1|291.2|291|0
1616775570000|2021-03-26 16:19:30|291.2|291|291.3|291.1|291.3|291.1|291.2|291|0
1616775580000|2021-03-26 16:19:40|291.2|291|291.3|291.1|291.3|291.1|291.2|291|0
1616775590000|2021-03-26 16:19:50|291.2|291|291.3|291.1|291.3|291.1|291.2|291|0
1616775600000|2021-03-26 16:20:00|291.2|291|291.2|291|291.3|291.1|291.2|291|0
1616775610000|2021-03-26 16:20:10|291.3|291.1|291.2|291|291.3|291.1|291.2|291|4749
1616775620000|2021-03-26 16:20:20|291.3|291.1|291.2|291|291.3|291.1|291.2|291|0
1616775630000|2021-03-26 16:20:30|291.3|291.1|291.2|291|291.3|291.1|291.2|291|1756
1616775640000|2021-03-26 16:20:40|291.1|290.9|291.1|290.9|291.1|290.9|291.1|290.9|0
1616775650000|2021-03-26 16:20:50|291.3|291.1|291.3|291.1|291.3|291.1|291.2|291|5908
1616775660000|2021-03-26 16:21:00|291.2|291|291.2|291|291.3|291.1|291.2|291|51
1616775670000|2021-03-26 16:21:10|291.3|291.1|291.2|291|291.3|291.1|291.2|291|0
1616775680000|2021-03-26 16:21:20|291.3|291.1|291.2|291|291.3|291.1|291.2|291|3625
1616775690000|2021-03-26 16:21:30|291.3|291.1|291.2|291|291.3|291.1|291.2|291|0
1616775700000|2021-03-26 16:21:40|291.3|291.1|291.3|291.1|291.3|291.1|291.3|291.1|0
1616775710000|2021-03-26 16:21:50|291.1|290.9|291.1|290.9|291.1|290.9|291.1|290.9|0
1616775720000|2021-03-26 16:22:00|291.2|291|291.2|291|291.2|291|291.1|290.9|0
1616775730000|2021-03-26 16:22:10|291.1|290.9|291.2|291|291.2|291|291.1|290.9|0
1616775740000|2021-03-26 16:22:20|291.1|290.9|291.1|290.9|291.2|291|291.1|290.9|2500
1616775750000|2021-03-26 16:22:30|291.2|291|291.1|290.9|291.2|291|291.1|290.9|0
1616775760000|2021-03-26 16:22:40|291.2|291|291.2|291|291.2|291|291.1|290.9|0
1616775770000|2021-03-26 16:22:50|291.1|290.9|291.2|291|291.2|291|291.1|290.9|0
1616775780000|2021-03-26 16:23:00|291.1|290.9|291.1|290.9|291.2|291|291.1|290.9|0
1616775790000|2021-03-26 16:23:10|291.2|291|291.2|291|291.2|291|291.1|290.9|2026
1616775800000|2021-03-26 16:23:20|291.3|291.1|291.3|291.1|291.3|291.1|291.3|291.1|0
1616775810000|2021-03-26 16:23:30|291.2|291|291.3|291.1|291.3|291.1|291.2|291|0
1616775820000|2021-03-26 16:23:40|291.2|291|291.3|291.1|291.3|291.1|291.2|291|0
1616775830000|2021-03-26 16:23:50|291.2|291|291.1|290.9|291.3|291|291.1|290.9|0
1616775840000|2021-03-26 16:24:00|291.2|291|291.1|290.9|291.2|291|291.1|290.9|0
1616775850000|2021-03-26 16:24:10|291.2|291|291.2|291|291.2|291|291.2|291|0
1616775860000|2021-03-26 16:24:20|291.1|290.9|291.1|290.9|291.2|291|291.1|290.9|0
1616775870000|2021-03-26 16:24:30|291.2|291|291.2|291|291.2|291|291.2|291|0
1616775880000|2021-03-26 16:24:40|291.1|290.9|291.2|291|291.2|291|291.1|290.9|0
1616775890000|2021-03-26 16:24:50|291.1|290.9|291.1|290.9|291.1|290.9|291.1|290.9|0
1616775900000|2021-03-26 16:25:00|291.2|291|291.1|290.9|291.2|291|291.1|290.9|0
1616775910000|2021-03-26 16:25:10|291|290.8|291|290.8|291|290.8|291|290.8|325
1616775920000|2021-03-26 16:25:20|291.2|291|291.2|291|291.2|291|291.1|290.9|0
1616775930000|2021-03-26 16:25:30|291.1|290.9|291.2|291|291.2|291|291.1|290.9|0
1616775940000|2021-03-26 16:25:40|291.1|290.9|291.1|290.9|291.2|291|291.1|290.9|0
1616775950000|2021-03-26 16:25:50|291.2|291|291.2|291|291.2|291|291.1|290.9|0
1616775960000|2021-03-26 16:26:00|291.1|290.9|291.1|290.9|291.1|290.9|291.1|290.9|0
1616775970000|2021-03-26 16:26:10|291.2|291|291.1|290.9|291.2|291|291.1|290.9|0
1616775990000|2021-03-26 16:26:30|291.2|291|291.1|290.9|291.2|291|291.1|290.9|0
1616776000000|2021-03-26 16:26:40|291.2|291|291|290.8|291.2|291|291|290.8|1864
1616776020000|2021-03-26 16:27:00|291.1|290.9|291.1|290.9|291.1|290.9|291.1|290.9|0
1616776030000|2021-03-26 16:27:10|291|290.8|291|290.8|291.1|290.9|291|290.8|0
1616776050000|2021-03-26 16:27:30|291.1|290.9|291|290.8|291.1|290.9|291|290.8|0
1616776060000|2021-03-26 16:27:40|291.2|291|291.2|291|291.2|291|291.2|291|7346
1616776070000|2021-03-26 16:27:50|291.3|291.1|291.3|291.1|291.3|291.1|291.2|291|350
1616776080000|2021-03-26 16:28:00|291.2|291|291.2|291|291.2|291|291.1|290.9|45
1616776090000|2021-03-26 16:28:10|291.1|290.9|291.1|290.9|291.1|290.9|291.1|290.9|0
1616776100000|2021-03-26 16:28:20|291.2|291|291.1|290.9|291.2|291|291.1|290.9|849
1616776120000|2021-03-26 16:28:40|291.2|291|291.2|291|291.2|291|291.1|290.9|1211
1616776130000|2021-03-26 16:28:50|291.1|290.9|291.1|290.9|291.1|290.9|291.1|290.9|0
1616776140000|2021-03-26 16:29:00|291.2|291|291.2|290.9|291.2|291|291.2|290.9|0
1616776160000|2021-03-26 16:29:20|291.1|291|291.3|291|291.3|291|291.1|291|9
1616776170000|2021-03-26 16:29:30|291.2|291.1|291.3|291.1|291.3|291.1|291.2|291|533
1616776180000|2021-03-26 16:29:40|291.2|291|291.3|291.1|291.3|291.1|291.2|291|0
1616776190000|2021-03-26 16:29:50|291.2|291|291.2|290.9|291.3|291.1|291.2|290.9|1664
1617001220000|2021-03-29 07:00:20|288.7|288|288.8|288.4|288.8|288.4|288.6|288|160822
1617001230000|2021-03-29 07:00:30|288.6|288.5|289|288.7|289|288.9|288.6|288.5|21574
1617001240000|2021-03-29 07:00:40|288.9|288.8|289.2|288.9|289.2|288.9|288.9|288.6|3438
1617001250000|2021-03-29 07:00:50|289.3||289.2||289.3||289.2||1729
1617001260000|2021-03-29 07:01:00|289.3|289|289.4|288.9|289.5|289.1|289.2|288.9|3997
1617001270000|2021-03-29 07:01:10|289.5|289|289.6|289.3|289.6|289.3|289.5|289|2740
1617001280000|2021-03-29 07:01:20|289.7|289.4|289.7|289.4|289.8|289.6|289.7|289.1|6120
1617001300000|2021-03-29 07:01:40||289.5||289.5||289.5||289.5|0
1617001310000|2021-03-29 07:01:50|289.8||289.9||289.9||289.8||893
1617001340000|2021-03-29 07:02:20|289.8|289.4|289.7|289.3|289.8|289.4|289.5|289.1|10701
1617001350000|2021-03-29 07:02:30|289.6|289.4|289.7|289.4|289.8|289.4|289.6|289.4|0
1617001360000|2021-03-29 07:02:40|289.8|289.5|289.9|289.5|289.9|289.5|289.8|289.5|8086
1617001370000|2021-03-29 07:02:50|289.8|289.6|289.9|289.6|289.9|289.6|289.8|289.6|0
1617001390000|2021-03-29 07:03:10|289.8||289.8||289.8||289.8||0
1617001410000|2021-03-29 07:03:30|289.7|289.7|289.7|289.6|289.7|289.7|289.7|289.6|4184
1617001420000|2021-03-29 07:03:40|289.8|289.7|289.9|289.7|290|289.9|289.8|289.6|29421
1617001430000|2021-03-29 07:03:50|289.8|289.5|289.9|289.7|290|289.8|289.8|289.5|23981
1617001440000|2021-03-29 07:04:00|289.8|289.8|289.8|289.7|289.8|289.8|289.8|289.7|6579
1617001460000|2021-03-29 07:04:20|289.7|289.4|289.5|289.4|289.7|289.5|289.5|289.4|5810
1617001470000|2021-03-29 07:04:30|289.4|289.3|289.5|289.2|289.5|289.3|289.3|289|4134
1617001480000|2021-03-29 07:04:40||289.1||289.1||289.1||289.1|0
1617001490000|2021-03-29 07:04:50|289.4|289|289.3|289|289.4|289.1|289.3|289|0
1617001500000|2021-03-29 07:05:00|||||||||300
1617001510000|2021-03-29 07:05:10|289.4|289.1|289.4|289.2|289.4|289.2|289.4|289.1|7834
1617001520000|2021-03-29 07:05:20|289.5|289.1|289.4|289.1|289.5|289.2|289.3|289|4354
1617001530000|2021-03-29 07:05:30|289.3||289.3||289.4||289.3||0
1617001540000|2021-03-29 07:05:40|289.4||289.4||289.4||289.4||0
1617001560000|2021-03-29 07:06:00|289.3||289.3||289.4||289.3||0
1617001570000|2021-03-29 07:06:10|289.4|289.2|289.5|289.3|289.5|289.3|289.4|289.2|2683
1617001580000|2021-03-29 07:06:20|289.6|289.4|289.5|289.4|289.6|289.4|289.5|289.3|5302
1617001610000|2021-03-29 07:06:50|289.6|289.5|289.7|289.4|289.7|289.5|289.6|289.4|5997
1617001620000|2021-03-29 07:07:00||289.5||289.5||289.5||289.5|0
1617001650000|2021-03-29 07:07:30||289.6||289.6||289.6||289.6|0
1617001660000|2021-03-29 07:07:40|289.6|289.5|289.3|289.1|289.6|289.5|289.3|289.1|20633
1617001670000|2021-03-29 07:07:50|289.4|289.2|289.4|289.2|289.4|289.2|289.4|289.2|0
1617001680000|2021-03-29 07:08:00|289.5|289.3|289.6|289.4|289.6|289.5|289.5|289.3|8144
1617001690000|2021-03-29 07:08:10||289.5||289.5||289.5||289.5|0
1617001740000|2021-03-29 07:09:00|289.5|289.4|289.5|289.3|289.7|289.4|289.4|289.3|15428
1617001750000|2021-03-29 07:09:10|289.6||289.6||289.6||289.6||0
1617001760000|2021-03-29 07:09:20||289.4||289.4||289.4||289.4|562
1617001770000|2021-03-29 07:09:30|289.5|289.3|289.4|289.2|289.5|289.3|289.4|289.2|0
1617001780000|2021-03-29 07:09:40|289.3|289.1|289.3|289.2|289.3|289.2|289.3|289.1|10728
1617001790000|2021-03-29 07:09:50|289.4|289.3|289.4|289.3|289.4|289.3|289.4|289.3|933
1617001800000|2021-03-29 07:10:00|289.3|289.2|289.3|289.1|289.4|289.2|289.3|289.1|6895
1617001810000|2021-03-29 07:10:10||289.2||289.2||289.2||289.2|0
1617001820000|2021-03-29 07:10:20||289.1||289||289.1||289|4494
1617001840000|2021-03-29 07:10:40||289.1||289.1||289.1||289.1|0
1617001880000|2021-03-29 07:11:20|289.2|289|288.8|288.7|289.2|289|288.8|288.7|33698
1617001890000|2021-03-29 07:11:30|288.9|288.8|288.9|288.7|288.9|288.8|288.9|288.7|8407
1617001920000|2021-03-29 07:12:00|289|288.8|289.1|288.9|289.2|289|289|288.8|6113
1617001930000|2021-03-29 07:12:10|289||289||289||289||0
1617001940000|2021-03-29 07:12:20|289.1|289|289.1|289|289.1|289|289.1|289|3520
1617001950000|2021-03-29 07:12:30|289|288.9|289|288.8|289.1|289|288.9|288.8|22059
1617001960000|2021-03-29 07:12:40|288.9|288.7|288.8|288.6|289|288.8|288.8|288.6|17203
1617001970000|2021-03-29 07:12:50|288.9|288.7|288.8|288.7|288.9|288.7|288.8|288.7|74198
1617001990000|2021-03-29 07:13:10|288.9|288.8|288.9|288.7|288.9|288.8|288.9|288.7|3567
1617002000000|2021-03-29 07:13:20|288.8|288.8|289|288.8|289|288.8|288.8|288.8|18001
1617002010000|2021-03-29 07:13:30|288.9||289||289||288.9||5448
1617002020000|2021-03-29 07:13:40|288.9||288.9||289||288.9||6215
1617002030000|2021-03-29 07:13:50|289|288.9|288.9|288.8|289|288.9|288.9|288.8|17189
1617002050000|2021-03-29 07:14:10|289|288.7|288.6|288.5|289|288.7|288.6|288.4|24846
1617002060000|2021-03-29 07:14:20|288.7|288.6|288.7|288.5|288.9|288.7|288.6|288.5|31489
1617002070000|2021-03-29 07:14:30|288.6|288.6|288.6|288.5|288.8|288.7|288.6|288.5|28496
1617002080000|2021-03-29 07:14:40|288.7|288.4|288.6|288.4|288.7|288.4|288.5|288.3|21009
1617002090000|2021-03-29 07:14:50|288.5||288.5||288.5||288.5||5719
1617002100000|2021-03-29 07:15:00|288.6|288.3|288.3|288.1|288.6|288.3|288.2|288.1|19358
1617002110000|2021-03-29 07:15:10|288.4|288.2|288.2|288.1|288.4|288.2|288.2|288.1|5532
1617002120000|2021-03-29 07:15:20|288.3|288.2|288.2|288.1|288.3|288.2|288.2|288.1|23509
1617002130000|2021-03-29 07:15:30|288.1|288|288.2|288|288.2|288|288|287.9|157473
1617002140000|2021-03-29 07:15:40|288.3|288.1|288.3|288.2|288.3|288.2|288.2|288.1|29628
1617002150000|2021-03-29 07:15:50|288.4|288.3|288.7|288.4|288.7|288.4|288.4|288.3|1860
1617002200000|2021-03-29 07:16:40|288.8|288.6|288.9|288.8|289|288.8|288.8|288.6|12507
1617002210000|2021-03-29 07:16:50|288.8|288.7|288.9|288.7|288.9|288.7|288.8|288.6|3644
1617002220000|2021-03-29 07:17:00|||||||||900
1617002240000|2021-03-29 07:17:20|288.8|288.6|288.7|288.6|288.8|288.6|288.7|288.6|1
1617002260000|2021-03-29 07:17:40|288.8|288.7|288.9|288.7|288.9|288.7|288.8|288.7|2831
1617002270000|2021-03-29 07:17:50|||||||||905
1617002320000|2021-03-29 07:18:40|288.8|288.6|288.8|288.6|288.8|288.6|288.8|288.6|0
1617002330000|2021-03-29 07:18:50|288.9|288.7|289|288.8|289|288.8|288.9|288.7|5914
1617002350000|2021-03-29 07:19:10|288.9|288.7|288.9|288.7|288.9|288.7|288.9|288.7|0
1617002370000|2021-03-29 07:19:30||288.8||288.8||288.8||288.8|0
1617002390000|2021-03-29 07:19:50|289|288.9|289.1|289|289.3|289.1|289|288.9|10393
1617002400000|2021-03-29 07:20:00|289.2|289.1|289.3|289.2|289.3|289.2|289.2|289|2100
1617002410000|2021-03-29 07:20:10|289.4|289.3|289.4|289.3|289.4|289.3|289.3|289.2|6334
1617002420000|2021-03-29 07:20:20|289.5|289.4|289|288.9|289.6|289.4|289|288.9|114234
1617002430000|2021-03-29 07:20:30|289.1|289|289.1|288.9|289.2|289|289.1|288.9|29314
1617002450000|2021-03-29 07:20:50||289||289||289||289|0
1617002460000|2021-03-29 07:21:00|289.2||289.2||289.2||289.2||3671
1617002470000|2021-03-29 07:21:10|289.1|288.9|289.2|289|289.2|289|289.1|288.9|0
1617002490000|2021-03-29 07:21:30|289.1|288.9|289.2|289|289.2|289|289.1|288.9|0
1617002500000|2021-03-29 07:21:40|||||||||2000
1617002520000|2021-03-29 07:22:00|289.3|289.1|289.3|289.2|289.4|289.2|289.2|289.1|14018
1617002530000|2021-03-29 07:22:10|289.4|289.3|289.6|289.4|289.6|289.4|289.4|289.3|4665
1617002540000|2021-03-29 07:22:20|289.7|289.3|289.5|289.4|289.7|289.4|289.5|289.3|1486
1617002600000|2021-03-29 07:23:20|289.6|289.5|289.7|289.5|289.7|289.5|289.6|289.5|1744
1617002620000|2021-03-29 07:23:40|289.8|289.6|289.9|289.7|290|289.7|289.8|289.6|3456
1617002640000|2021-03-29 07:24:00|289.8|289.6|289.7|289.6|289.8|289.6|289.7|289.4|13803
1617002650000|2021-03-29 07:24:10|289.8||289.7||289.8||289.7||0
1617002660000|2021-03-29 07:24:20|289.8||289.7||289.8||289.7||0
1617002670000|2021-03-29 07:24:30|289.8||289.8||289.8||289.7||0
1617002680000|2021-03-29 07:24:40|289.9|289.7|289.9|289.7|289.9|289.7|289.9|289.7|8298
1617002690000|2021-03-29 07:24:50|290|289.8|290|289.9|290|289.9|290|289.8|1158
1617002710000|2021-03-29 07:25:10|289.9|289.8|289.9|289.7|289.9|289.8|289.9|289.7|71
1617002730000|2021-03-29 07:25:30|290|289.8|290|289.8|290|289.8|289.9|289.7|10459
1617002750000|2021-03-29 07:25:50|289.9||289.9||289.9||289.9||1
1617002760000|2021-03-29 07:26:00|289.8|289.7|289.8|289.7|289.9|289.7|289.8|289.6|7529
1617002770000|2021-03-29 07:26:10|289.7|289.6|289.7|289.6|289.8|289.6|289.7|289.5|1443
1617002780000|2021-03-29 07:26:20|289.8|289.7|289.8|289.7|289.8|289.7|289.8|289.7|1130
1617002790000|2021-03-29 07:26:30|289.7|289.6|289.5|289.4|289.7|289.6|289.3|289|27266
1617002800000|2021-03-29 07:26:40|289.6|289.5|289.7|289.4|289.7|289.5|289.6|289.4|0
1617002810000|2021-03-29 07:26:50||289.5||289.5||289.5||289.5|5328
1617002820000|2021-03-29 07:27:00|289.8|289.6|289.7|289.6|289.8|289.7|289.7|289.6|106
1617002850000|2021-03-29 07:27:30|289.8|289.5|289.7|289.5|289.8|289.5|289.7|289.5|2410
1617002870000|2021-03-29 07:27:50||289.6||289.6||289.6||289.5|1092
1617002880000|2021-03-29 07:28:00|289.8|289.7|289.8|289.6|289.8|289.7|289.8|289.6|1039
1617002890000|2021-03-29 07:28:10|289.7||289.8||289.8||289.7||0
1617002900000|2021-03-29 07:28:20||289.7||289.7||289.7||289.7|0
1617002910000|2021-03-29 07:28:30||289.6||289.6||289.6||289.6|0
1617002920000|2021-03-29 07:28:40||289.7||289.7||289.7||289.7|0
1617002930000|2021-03-29 07:28:50||289.6||289.7||289.7||289.6|0
1617002940000|2021-03-29 07:29:00|289.9|289.8|290|289.9|290.1|289.9|289.9|289.8|12146
1617002960000|2021-03-29 07:29:20|290.1|290|290|289.8|290.1|290|289.9|289.7|23371
1617002970000|2021-03-29 07:29:30|289.9|289.7|289.9|289.8|289.9|289.8|289.8|289.7|1750
1617002990000|2021-03-29 07:29:50|289.8|289.7|289.9|289.7|289.9|289.7|289.8|289.7|5227
1617003000000|2021-03-29 07:30:00|289.8|289.8|289.8|289.7|289.8|289.8|289.8|289.7|38
1617003010000|2021-03-29 07:30:10|289.9||289.9||289.9||289.9||59
1617003020000|2021-03-29 07:30:20|289.8||289.8||289.8||289.8||39
1617003030000|2021-03-29 07:30:30|289.9||289.9||289.9||289.9||1208
1617003040000|2021-03-29 07:30:40|289.8||289.8||289.8||289.8||0
1617003070000|2021-03-29 07:31:10|||||||||100
1617003080000|2021-03-29 07:31:20|289.9||289.9||289.9||289.9||1208
1617003090000|2021-03-29 07:31:30||289.8||289.8||289.8||289.8|0
1617003100000|2021-03-29 07:31:40|290|289.9|290|289.9|290|289.9|290|289.9|1624
1617003110000|2021-03-29 07:31:50|290.1|290|290.2|290.1|290.2|290.1|290|290|5053
1617003130000|2021-03-29 07:32:10|290.3||290.3||290.4||290.3||0
1617003150000|2021-03-29 07:32:30|290.2|290|290.1|290|290.2|290|290.1|289.9|97586
1617003160000|2021-03-29 07:32:40|290.2|290.1|290.3|290.1|290.3|290.1|290.2|290.1|4572
1617003170000|2021-03-29 07:32:50|290.2|290|290.1|290|290.2|290.1|290.1|290|57881
1617003190000|2021-03-29 07:33:10|290.2||290.2||290.2||290.2||1169
1617003200000|2021-03-29 07:33:20|290.3|290.1|290.3|290.2|290.4|290.2|290.3|290.1|2762
1617003220000|2021-03-29 07:33:40|290.2|290.1|290.2|290.1|290.3|290.1|290.2|290.1|4141
1617003230000|2021-03-29 07:33:50|290.3|290|290.2|290|290.3|290|290.2|290|3192
1617003240000|2021-03-29 07:34:00|290.1||290.1||290.1||290.1||0
1617003300000|2021-03-29 07:35:00|290.2|290.1|290.2|290|290.3|290.1|290.2|290|0
1617003320000|2021-03-29 07:35:20|290.1|290.1|290.2|290.1|290.2|290.1|290.1|290.1|3000
1617003330000|2021-03-29 07:35:30|290.3|290.2|290.4|290.2|290.4|290.2|290.3|290.2|1533
1617003350000|2021-03-29 07:35:50|290.3|290.1|290.3|290.1|290.3|290.1|290.3|290.1|0
1617003370000|2021-03-29 07:36:10|290.2||290.2||290.2||290.2||0
1617003420000|2021-03-29 07:37:00|290.3|290.2|289.8|289.6|290.3|290.2|289.6|289.5|224931
1617003430000|2021-03-29 07:37:10|289.7|289.5|289.6|289.5|289.8|289.6|289.5|289.4|66918
1617003440000|2021-03-29 07:37:20|289.7|289.6|289.9|289.6|290|289.7|289.7|289.6|18655
1617003450000|2021-03-29 07:37:30||289.7||289.7||289.7||289.7|0
1617003460000|2021-03-29 07:37:40|290|289.8|289.9|289.7|290.4|290.3|289.7|289.5|103758
1617003470000|2021-03-29 07:37:50|290.1|289.8|290.2|290.1|290.2|290.1|290|289.8|14329
1617003480000|2021-03-29 07:38:00|290.3|290.2|290.3|290.2|290.4|290.2|290.3|290.1|135973
1617003490000|2021-03-29 07:38:10|290.4|290.1|290.8|290.6|290.9|290.6|290.4|290.1|386457
1617003500000|2021-03-29 07:38:20|291|290.7|291.1|290.9|291.1|290.9|290.9|290.7|261554
1617003510000|2021-03-29 07:38:30|291|291|291|290.9|291.1|291|291|290.9|6373
1617003520000|2021-03-29 07:38:40|290.9|290.8|290.7|290.6|291.1|291|290.7|290.5|64499
1617003530000|2021-03-29 07:38:50|290.8|290.7|290.8|290.7|290.8|290.7|290.8|290.7|5912
1617003540000|2021-03-29 07:39:00|290.9|290.6|291.1|290.9|291.1|290.9|290.9|290.6|154811
1617003550000|2021-03-29 07:39:10|291.2|291|291.1|290.9|291.3|291.1|291.1|290.9|17402
1617003570000|2021-03-29 07:39:30|291.2|291|291.1|290.9|291.3|291.1|291.1|290.9|6513
1617003580000|2021-03-29 07:39:40|291|290.8|291.1|290.9|291.1|290.9|291|290.8|1203
1617003590000|2021-03-29 07:39:50|||||||||500
1617003600000|2021-03-29 07:40:00|291|291|291.3|291.1|291.3|291.1|291|290.9|166555
1617003630000|2021-03-29 07:40:30|291.4|291.2|291.2|291|291.4|291.2|291.2|291|3200
1617003640000|2021-03-29 07:40:40||291.1||291.1||291.1||291.1|0
1617003650000|2021-03-29 07:40:50|291.1|291|290.9|290.7|291.2|291|290.9|290.7|9963
1617003660000|2021-03-29 07:41:00||290.8||290.8||290.8||290.7|0
1617003670000|2021-03-29 07:41:10|291||290.9||291||290.9||59562
1617003680000|2021-03-29 07:41:20|291|290.9|290.5|290.4|291.1|290.9|290.5|290.4|68795
1617003690000|2021-03-29 07:41:30|290.6||290.7||290.7||290.5||2400
1617003700000|2021-03-29 07:41:40|290.8|290.5|291|290.8|291.1|290.8|290.8|290.5|1976
1617003710000|2021-03-29 07:41:50|290.9|290.7|290.9|290.7|290.9|290.7|290.9|290.7|0
1617003730000|2021-03-29 07:42:10|291|290.9|291.1|290.9|291.1|290.9|291|290.9|5747
1617003750000|2021-03-29 07:42:30|291|290.8|291.1|290.9|291.1|290.9|291|290.8|5956
1617003820000|2021-03-29 07:43:40||290.8||290.8||290.8||290.8|0
1617003830000|2021-03-29 07:43:50|291.2|290.9|291.3|291|291.3|291.1|291.2|290.9|1719
1617003870000|2021-03-29 07:44:30|291.4|291.1|291.4|291.2|291.4|291.2|291.4|291.1|0
1617003910000|2021-03-29 07:45:10|291.5|291.4|291.2|291.1|291.5|291.4|291.2|291|14271
1617003940000|2021-03-29 07:45:40|291.1|290.9|291.2|291|291.2|291.1|291|290.8|120127
1617003960000|2021-03-29 07:46:00|291.3||291.3||291.3||291.3||0
1617003980000|2021-03-29 07:46:20|291.2|291.1|291.2|291|291.2|291.2|291.2|291|4744
1617004020000|2021-03-29 07:47:00|291.1|290.9|291.1|290.9|291.1|290.9|291.1|290.9|0
1617004030000|2021-03-29 07:47:10|291|290.8|291|290.8|291|290.8|291|290.8|0
1617004050000|2021-03-29 07:47:30||290.9||290.9||290.9||290.9|0
1617004060000|2021-03-29 07:47:40||290.8||290.9||290.9||290.8|0
1617004100000|2021-03-29 07:48:20|||||||||20
1617004130000|2021-03-29 07:48:50|291.1|291|290.9|290.7|291.1|291|290.9|290.7|11559
1617004140000|2021-03-29 07:49:00|291||290.9||291||290.9||0
1617004160000|2021-03-29 07:49:20|290.8|290.6|290.8|290.6|290.8|290.6|290.8|290.6|5093
1617004180000|2021-03-29 07:49:40|290.7|290.5|290.7|290.5|290.7|290.5|290.7|290.5|0
1617004200000|2021-03-29 07:50:00|290.8|290.6|291|290.8|291|290.8|290.8|290.5|9945
1617004210000|2021-03-29 07:50:10|290.9|290.7|290.9|290.8|291|290.8|290.9|290.7|0
1617004220000|2021-03-29 07:50:20|291|290.7|291|290.9|291|290.9|290.9|290.7|13967
1617004230000|2021-03-29 07:50:30||290.8||290.8||290.8||290.8|0
1617004250000|2021-03-29 07:50:50|290.9|290.7|290.8|290.6|290.9|290.7|290.8|290.6|800
1617004260000|2021-03-29 07:51:00|290.7|290.5|290.7|290.5|290.7|290.5|290.7|290.5|0
1617004270000|2021-03-29 07:51:10||290.6||290.6||290.6||290.6|0
1617004330000|2021-03-29 07:52:10|||||||||3500
1617004340000|2021-03-29 07:52:20|290.8|290.7|290.7|290.6|290.8|290.7|290.6|290.5|27614
1617004360000|2021-03-29 07:52:40|||||||||230
1617004380000|2021-03-29 07:53:00|290.8|290.7|290.8|290.6|290.9|290.7|290.8|290.6|19659
1617004400000|2021-03-29 07:53:20|290.7||290.7||290.7||290.7||0
1617004430000|2021-03-29 07:53:50|290.6|290.5|290.6|290.5|290.6|290.5|290.6|290.5|181
1617004480000|2021-03-29 07:54:40|290.7||290.6||290.7||290.6||0
1617004530000|2021-03-29 07:55:30|290.5|290.4|290.5|290.3|290.5|290.4|290.5|290.3|9840
1617004560000|2021-03-29 07:56:00||290.4||290.3||290.4||290.3|0
1617004580000|2021-03-29 07:56:20|290.4||290.4||290.4||290.4||0
1617004640000|2021-03-29 07:57:20|290.3|290.2|290.2|290.1|290.3|290.2|290.2|290.1|24193
1617004650000|2021-03-29 07:57:30|290.3|290.2|290.5|290.3|290.5|290.3|290.3|290.1|9172
1617004660000|2021-03-29 07:57:40|290.4||290.4||290.4||290.4||0
1617004680000|2021-03-29 07:58:00|290.3|290.2|290.3|290.2|290.4|290.2|290.3|290.2|4208
1617004700000|2021-03-29 07:58:20|||||||||712
1617004710000|2021-03-29 07:58:30|290.4|290.3|290.5|290.3|290.5|290.3|290.3|290.2|5140
1617004730000|2021-03-29 07:58:50|290.4|290.2|290.4|290.3|290.4|290.3|290.4|290.2|14000
1617004740000|2021-03-29 07:59:00|290.3|290.2|290.3|290.2|290.3|290.2|290.3|290.2|6356
1617004750000|2021-03-29 07:59:10|290.2|290.1|290.3|290.1|290.3|290.1|290.2|290|6189
1617004760000|2021-03-29 07:59:20|290.2|290|290.2|290.1|290.3|290.2|290.1|290|20416
1617004800000|2021-03-29 08:00:00||290||290||290.1||290|7112
1617004810000|2021-03-29 08:00:10|290.1|290.1|290.2|290.1|290.2|290.1|290.1|290|3544
1617004840000|2021-03-29 08:00:40|290.1|290|290|289.9|290.1|290|289.9|289.7|40522
1617004850000|2021-03-29 08:00:50|289.9|289.8|289.8|289.7|289.9|289.8|289.8|289.6|19586
1617004860000|2021-03-29 08:01:00|289.9|289.8|289.9|289.8|290|289.8|289.9|289.8|1722
1617004870000|2021-03-29 08:01:10|290|289.7|289.9|289.8|290|289.8|289.9|289.7|0
1617004910000|2021-03-29 08:01:50|290||289.9||290||289.9||0
1617004940000|2021-03-29 08:02:20|290||290||290||290||0
1617004950000|2021-03-29 08:02:30|289.9||289.9||289.9||289.9||0
1617004970000|2021-03-29 08:02:50|290||290||290||290||0
1617004980000|2021-03-29 08:03:00||289.9||289.9||289.9||289.9|20000
1617005000000|2021-03-29 08:03:20|289.9|289.8|290|289.8|290|289.8|289.9|289.8|111
1617005010000|2021-03-29 08:03:30||289.9||289.8||289.9||289.8|0
1617005020000|2021-03-29 08:03:40|289.9||289.9||289.9||289.9||26468
1617005050000|2021-03-29 08:04:10|290|289.9|290|289.8|290|289.9|290|289.8|1146
1617005080000|2021-03-29 08:04:40|289.9||289.9||289.9||289.9||0
1617005090000|2021-03-29 08:04:50|290||290||290||290||0
1617005100000|2021-03-29 08:05:00|289.9||289.9||289.9||289.9||0
1617005110000|2021-03-29 08:05:10|||||||||54
1617005120000|2021-03-29 08:05:20|290||290||290||290||0
1617005150000|2021-03-29 08:05:50|289.9||289.9||289.9||289.9||0
1617005160000|2021-03-29 08:06:00|290||290||290||290||0
1617005170000|2021-03-29 08:06:10|289.9||289.9||289.9||289.9||0
1617005220000|2021-03-29 08:07:00|289.8|289.7|289.8|289.6|289.8|289.7|289.8|289.6|31955
1617005230000|2021-03-29 08:07:10||289.7||289.7||289.7||289.7|0
1617005350000|2021-03-29 08:09:10|289.7|289.6|289.8|289.6|289.8|289.7|289.7|289.5|5533
1617005360000|2021-03-29 08:09:20|289.7|289.7|289.7|289.5|289.7|289.7|289.7|289.5|4198
1617005370000|2021-03-29 08:09:30|289.6|289.4|289.6|289.4|289.6|289.5|289.6|289.4|1750
1617005380000|2021-03-29 08:09:40|289.7|289.5|289.6|289.4|289.7|289.5|289.6|289.4|0
1617005410000|2021-03-29 08:10:10||289.5||289.5||289.5||289.5|3154
1617005420000|2021-03-29 08:10:20||289.4||289.5||289.5||289.4|0
1617005430000|2021-03-29 08:10:30||289.4||289.5||289.5||289.4|0
1617005460000|2021-03-29 08:11:00|289.7||289.7||289.7||289.7||0
1617005580000|2021-03-29 08:13:00|289.6||289.6||289.6||289.6||0
1617005640000|2021-03-29 08:14:00|289.7||289.7||289.7||289.7||0
1617005700000|2021-03-29 08:15:00|289.6|289.6|289.7|289.6|289.7|289.6|289.6|289.6|1750
1617005720000|2021-03-29 08:15:20|289.8|289.7|289.8|289.7|289.8|289.7|289.7|289.7|2960
1617005770000|2021-03-29 08:16:10|289.9|289.8|289.9|289.8|289.9|289.8|289.9|289.8|2849
1617005780000|2021-03-29 08:16:20|290||290||290||290||0
1617005790000|2021-03-29 08:16:30|289.9||290||290||289.9||0
1617005800000|2021-03-29 08:16:40|289.9||289.9||290||289.9||9967
1617005960000|2021-03-29 08:19:20|289.8|289.7|289.9|289.7|289.9|289.7|289.8|289.6|16033
1617005970000|2021-03-29 08:19:30||289.8||289.8||289.8||289.8|0
1617005980000|2021-03-29 08:19:40||289.7||289.7||289.7||289.7|0
1617006000000|2021-03-29 08:20:00|290|289.8|289.9|289.7|290|289.9|289.9|289.7|2922
1617006020000|2021-03-29 08:20:20|290|289.8|290|289.9|290|289.9|290|289.8|1208
1617006030000|2021-03-29 08:20:30|||||||||1015
1617006040000|2021-03-29 08:20:40||289.8||289.9||289.9||289.8|0
1617006090000|2021-03-29 08:21:30|||||||||2100
1617006190000|2021-03-29 08:23:10|289.9|289.8|289.9|289.8|290|289.8|289.9|289.7|3028
1617006200000|2021-03-29 08:23:20|290|289.9|290|289.8|290|289.9|289.9|289.8|5493
1617006220000|2021-03-29 08:23:40||289.9||289.9||289.9||289.9|0
1617006290000|2021-03-29 08:24:50|290.1|290|290.1|290|290.1|290|290.1|290|19413
1617006320000|2021-03-29 08:25:20|290|289.9|289.9|289.8|290|289.9|289.9|289.7|11901
1617006340000|2021-03-29 08:25:40|290|289.9|289.8|289.6|290|289.9|289.8|289.6|6359
1617006350000|2021-03-29 08:25:50||289.7||289.6||289.7||289.6|0
1617006360000|2021-03-29 08:26:00|289.7|289.7|289.7|289.6|289.7|289.7|289.7|289.6|0
1617006370000|2021-03-29 08:26:10||289.5||289.6||289.6||289.5|0
1617006380000|2021-03-29 08:26:20|289.8|289.7|289.8|289.6|289.8|289.7|289.8|289.6|4197
1617006390000|2021-03-29 08:26:30|||||||||150
1617006400000|2021-03-29 08:26:40||289.7||289.7||289.7||289.7|0
1617006440000|2021-03-29 08:27:20|289.7|289.6|289.8|289.6|289.8|289.6|289.7|289.6|33
1617006470000|2021-03-29 08:27:50|289.7||289.7||289.7||289.7||0
1617006580000|2021-03-29 08:29:40|289.8|289.7|289.8|289.7|289.8|289.7|289.8|289.7|4083
1617006600000|2021-03-29 08:30:00|289.7|289.6|289.7|289.6|289.7|289.6|289.6|289.5|10578
1617006610000|2021-03-29 08:30:10|289.8||289.7||289.8||289.7||0
1617006620000|2021-03-29 08:30:20|289.8|289.7|289.8|289.7|289.8|289.7|289.8|289.7|1172
1617006630000|2021-03-29 08:30:30|||||||||889
1617006650000|2021-03-29 08:30:50|289.9|289.8|289.9|289.8|289.9|289.8|289.9|289.7|6314
1617006660000|2021-03-29 08:31:00||289.7||289.7||289.7||289.7|0
1617006670000|2021-03-29 08:31:10||289.8||289.8||289.8||289.8|0
1617006730000|2021-03-29 08:32:10|290|289.9|290|289.9|290.1|290|290|289.8|13956
1617006780000|2021-03-29 08:33:00|289.9|289.8|290|289.8|290|289.8|289.9|289.8|9357
1617006790000|2021-03-29 08:33:10|289.9||289.9||289.9||289.9||0
1617006840000|2021-03-29 08:34:00|290|289.9|290|289.9|290|289.9|290|289.8|3454
1617006900000|2021-03-29 08:35:00|||||||||2200
1617006940000|2021-03-29 08:35:40|290.1|290|290.1|290|290.1|290|290.1|290|8025
1617006990000|2021-03-29 08:36:30|290|289.9|290.1|290|290.1|290|290|289.9|15729
1617007000000|2021-03-29 08:36:40|290.2|289.9|290|289.9|290.2|289.9|290|289.9|33769
1617007010000|2021-03-29 08:36:50|289.9|289.8|290|289.8|290|289.9|289.9|289.8|6632
1617007020000|2021-03-29 08:37:00|289.9||289.9||290||289.9||0
1617007030000|2021-03-29 08:37:10|290|289.7|289.8|289.7|290|289.7|289.8|289.7|7604
1617007040000|2021-03-29 08:37:20|289.9||289.8||289.9||289.8||0
1617007050000|2021-03-29 08:37:30|289.9|289.8|289.9|289.7|289.9|289.8|289.9|289.7|2374
1617007070000|2021-03-29 08:37:50||289.8||289.8||289.8||289.8|0
1617007130000|2021-03-29 08:38:50|290|289.9|289.9|289.8|290|289.9|289.9|289.8|1215
1617007150000|2021-03-29 08:39:10|290||290||290||290||62
1617007190000|2021-03-29 08:39:50||289.9||289.8||289.9||289.8|2500
1617007200000|2021-03-29 08:40:00||289.9||289.8||289.9||289.8|0
1617007220000|2021-03-29 08:40:20|289.9|289.9|289.9|289.8|290|289.9|289.9|289.7|11596
1617007240000|2021-03-29 08:40:40||289.7||289.7||289.7||289.7|0
1617007260000|2021-03-29 08:41:00|289.6|289.5|289.9|289.7|289.9|289.8|289.6|289.5|57730
1617007270000|2021-03-29 08:41:10|290|289.8|290|289.8|290|289.9|290|289.8|6211
1617007280000|2021-03-29 08:41:20||289.9||289.9||289.9||289.8|0
1617007310000|2021-03-29 08:41:50||289.8||289.8||289.8||289.8|0
1617007320000|2021-03-29 08:42:00|290.1|289.9|290.1|290|290.1|290|290.1|289.8|26220
1617007340000|2021-03-29 08:42:20|290.2|290.1|290.1|290|290.2|290.1|290.1|290|21603
1617007360000|2021-03-29 08:42:40|290|289.9|290.1|289.9|290.1|289.9|290|289.9|3261
1617007380000|2021-03-29 08:43:00|290.2|290.1|290.2|290.1|290.2|290.1|290.1|290|132899
1617007420000|2021-03-29 08:43:40|290.1|290|290|289.9|290.1|290|290|289.9|5957
1617007430000|2021-03-29 08:43:50|289.9|289.8|290|289.8|290|289.8|289.9|289.8|0
1617007450000|2021-03-29 08:44:10||289.9||289.8||289.9||289.8|0
1617007510000|2021-03-29 08:45:10|290.1|289.9|290.1|290|290.1|290|290.1|289.9|13065
1617007550000|2021-03-29 08:45:50|290|289.9|290|289.8|290|289.9|290|289.8|1188
1617007570000|2021-03-29 08:46:10||289.9||289.9||289.9||289.9|0
1617007590000|2021-03-29 08:46:30||289.8||289.8||289.8||289.8|0
1617007610000|2021-03-29 08:46:50||289.9||289.8||289.9||289.8|0
1617007630000|2021-03-29 08:47:10||289.9||289.9||289.9||289.9|0
1617007670000|2021-03-29 08:47:50|290.1|290|290.1|290|290.2|290|290.1|290|14860
1617007680000|2021-03-29 08:48:00|290.2|290.1|290.1|290|290.2|290.1|290.1|290|6597
1617007740000|2021-03-29 08:49:00|290|289.9|290|289.9|290.1|290|290|289.9|12113
1617007750000|2021-03-29 08:49:10||289.8||289.8||289.9||289.8|11264
1617007780000|2021-03-29 08:49:40|289.9|289.9|289.9|289.8|290|289.9|289.9|289.8|4257
1617007790000|2021-03-29 08:49:50|290||290||290||290||0
1617007800000|2021-03-29 08:50:00|289.9|289.9|290|289.8|290|289.9|289.9|289.8|13949
1617007850000|2021-03-29 08:50:50|289.9|289.7|289.9|289.8|289.9|289.8|289.9|289.7|10152
1617007870000|2021-03-29 08:51:10|290|289.9|290|289.9|290|289.9|290|289.8|5174
1617007910000|2021-03-29 08:51:50|290.1|290|290.1|290|290.1|290|290.1|290|7539
1617007920000|2021-03-29 08:52:00|290|289.9|290|289.9|290|289.9|290|289.9|1479
1617007980000|2021-03-29 08:53:00|290.1||290||290.1||290||11928
1617008020000|2021-03-29 08:53:40|289.9|289.8|290|289.8|290|289.8|289.9|289.8|7800
1617008060000|2021-03-29 08:54:20|289.9|289.7|289.9|289.8|289.9|289.8|289.9|289.7|0
1617008070000|2021-03-29 08:54:30||289.7||289.7||289.7||289.7|0
1617008080000|2021-03-29 08:54:40||289.8||289.8||289.8||289.8|0
1617008090000|2021-03-29 08:54:50||289.7||289.7||289.7||289.7|0
1617008100000|2021-03-29 08:55:00||289.8||289.7||289.8||289.7|0
1617008120000|2021-03-29 08:55:20|289.8|289.8|289.9|289.8|289.9|289.8|289.8|289.7|0
1617008150000|2021-03-29 08:55:50|290|289.9|289.9|289.8|290|289.9|289.9|289.8|42140
1617008160000|2021-03-29 08:56:00|290|289.9|290|289.8|290|289.9|289.9|289.8|13620
1617008170000|2021-03-29 08:56:10||289.9||289.9||289.9||289.9|0
1617008210000|2021-03-29 08:56:50|289.9|289.8|289.9|289.8|289.9|289.8|289.9|289.8|3031
1617008220000|2021-03-29 08:57:00|290||290||290||290||0
1617008270000|2021-03-29 08:57:50|289.9||289.9||289.9||289.9||0
1617008350000|2021-03-29 08:59:10|290|289.9|290|289.8|290|289.9|289.9|289.8|1800
1617008380000|2021-03-29 08:59:40|289.9||289.9||289.9||289.9||0
1617008500000|2021-03-29 09:01:40|||||||||1000
1617008540000|2021-03-29 09:02:20|289.8|289.7|290|289.8|290|289.8|289.8|289.6|18424
1617008560000|2021-03-29 09:02:40|290.1|289.9|290.1|290|290.1|290|290.1|289.9|4228
1617008600000|2021-03-29 09:03:20|290|289.9|289.9|289.8|290|289.9|289.9|289.8|7628
1617008640000|2021-03-29 09:04:00|290||289.9||290||289.9||0
1617008660000|2021-03-29 09:04:20|290||290||290||290||0
1617008760000|2021-03-29 09:06:00|289.9||289.9||289.9||289.9||0
1617008790000|2021-03-29 09:06:30|290|289.9|290|289.9|290|289.9|290|289.9|23101
1617008800000|2021-03-29 09:06:40||289.8||289.9||289.9||289.8|0
1617008860000|2021-03-29 09:07:40|||||||||2100
1617008920000|2021-03-29 09:08:40|289.9|289.8|290|289.8|290|289.8|289.9|289.8|5684
1617008950000|2021-03-29 09:09:10|289.9|289.9|290|289.9|290|289.9|289.9|289.8|1666
1617008990000|2021-03-29 09:09:50|289.9|289.8|289.9|289.8|289.9|289.8|289.9|289.8|94
1617009010000|2021-03-29 09:10:10|||||||||1000
1617009080000|2021-03-29 09:11:20|290|289.9|289.9|289.8|290|289.9|289.9|289.8|3656
1617009110000|2021-03-29 09:11:50|||||||||1000
1617009200000|2021-03-29 09:13:20|290|289.9|290|289.8|290|289.9|290|289.8|4922
1617009230000|2021-03-29 09:13:50||289.9||289.9||289.9||289.9|0
1617009240000|2021-03-29 09:14:00|289.9|289.8|289.9|289.8|290|289.8|289.8|289.7|6902
1617009260000|2021-03-29 09:14:20|290||290||290||289.9||0
1617009290000|2021-03-29 09:14:50|289.9||289.9||289.9||289.9||0
1617009300000|2021-03-29 09:15:00|289.8|289.7|289.8|289.7|289.8|289.7|289.8|289.7|404
1617009310000|2021-03-29 09:15:10||289.6||289.6||289.6||289.6|0
1617009340000|2021-03-29 09:15:40||289.7||289.7||289.7||289.7|0
1617009390000|2021-03-29 09:16:30|289.9|289.8|289.9|289.7|289.9|289.8|289.8|289.7|3658
1617009400000|2021-03-29 09:16:40|289.8|289.8|289.9|289.7|289.9|289.8|289.8|289.7|0
1617009450000|2021-03-29 09:17:30|289.8|289.8|289.9|289.7|289.9|289.8|289.8|289.7|6861
1617009470000|2021-03-29 09:17:50|289.8||289.8||289.8||289.8||0
1617009480000|2021-03-29 09:18:00|289.9|289.8|289.9|289.7|289.9|289.8|289.9|289.7|1149
1617009540000|2021-03-29 09:19:00||289.8||289.8||289.8||289.7|0
1617009560000|2021-03-29 09:19:20|289.8|289.7|289.9|289.7|289.9|289.8|289.8|289.7|12460
1617009590000|2021-03-29 09:19:50||289.8||289.8||289.8||289.8|0
1617009620000|2021-03-29 09:20:20|||||||||915
1617009720000|2021-03-29 09:22:00|||||||||1
1617009800000|2021-03-29 09:23:20|290|289.9|290|289.8|290|289.9|290|289.8|6129
1617009940000|2021-03-29 09:25:40||289.9||289.9||289.9||289.9|0
1617009990000|2021-03-29 09:26:30|289.9|289.8|290|289.9|290|289.9|289.9|289.8|7206
1617010030000|2021-03-29 09:27:10|||||||||1000
1617010070000|2021-03-29 09:27:50|||||||||2
1617010180000|2021-03-29 09:29:40|290.1|290|290|289.9|290.1|290|290|289.9|19076
1617010190000|2021-03-29 09:29:50|290.1|290|290.1|290|290.1|290|290.1|290|2187
1617010240000|2021-03-29 09:30:40|290|289.9|290|289.9|290|289.9|290|289.9|7554
1617010520000|2021-03-29 09:35:20|289.9|289.8|289.9|289.8|289.9|289.8|289.9|289.8|10516
1617010530000|2021-03-29 09:35:30|290|289.7|290|289.9|290|289.9|289.9|289.7|12686
1617010550000|2021-03-29 09:35:50|||||||||7693
1617010640000|2021-03-29 09:37:20|289.9|289.8|289.9|289.8|289.9|289.8|289.9|289.8|33524
1617010710000|2021-03-29 09:38:30|290|289.9|290|289.9|290|289.9|290|289.9|3298
1617010730000|2021-03-29 09:38:50||289.8||289.8||289.8||289.8|0
1617010760000|2021-03-29 09:39:20|290.1|289.9|290|289.9|290.1|290|290|289.9|11650
1617010770000|2021-03-29 09:39:30|290.1|290|290|289.9|290.1|290|290|289.9|5901
1617010780000|2021-03-29 09:39:40|||||||||10
1617010810000|2021-03-29 09:40:10|289.9|289.8|289.9|289.8|289.9|289.8|289.9|289.8|3424
1617010820000|2021-03-29 09:40:20|290||289.9||290||289.9||0
1617010830000|2021-03-29 09:40:30|290||289.9||290||289.9||0
1617010850000|2021-03-29 09:40:50|289.8|289.7|289.8|289.7|289.8|289.8|289.8|289.7|3363
1617010860000|2021-03-29 09:41:00|289.9||289.9||289.9||289.9||0
1617010920000|2021-03-29 09:42:00|289.8||289.8||289.8||289.8||0
1617010940000|2021-03-29 09:42:20|289.9||289.9||289.9||289.9||0
1617010960000|2021-03-29 09:42:40|289.8|289.8|289.8|289.7|289.9|289.8|289.8|289.7|6373
1617010980000|2021-03-29 09:43:00|289.9||289.8||289.9||289.8||0
1617011040000|2021-03-29 09:44:00|289.7|289.6|289.7|289.6|289.7|289.6|289.7|289.6|3480
1617011050000|2021-03-29 09:44:10||289.5||289.5||289.5||289.5|0
1617011070000|2021-03-29 09:44:30||289.6||289.6||289.6||289.6|0
1617011130000|2021-03-29 09:45:30|289.8|289.7|289.8|289.7|289.8|289.7|289.8|289.6|2147
1617011160000|2021-03-29 09:46:00|289.7|289.6|289.8|289.6|289.8|289.6|289.7|289.6|1477
1617011170000|2021-03-29 09:46:10|289.7||289.7||289.7||289.7||0
1617011200000|2021-03-29 09:46:40|289.8||289.7||289.8||289.7||0
1617011240000|2021-03-29 09:47:20|289.8||289.7||289.8||289.7||0
1617011280000|2021-03-29 09:48:00||289.5||289.6||289.6||289.5|1000
1617011370000|2021-03-29 09:49:30|289.6|289.5|289.7|289.5|289.7|289.5|289.6|289.5|5473
1617011420000|2021-03-29 09:50:20|289.6||289.6||289.6||289.6||0
1617011600000|2021-03-29 09:53:20|289.7|289.6|289.7|289.6|289.7|289.6|289.7|289.6|6184
1617011640000|2021-03-29 09:54:00|289.6|289.5|289.6|289.5|289.7|289.5|289.6|289.5|5981
1617011650000|2021-03-29 09:54:10|289.7|289.6|289.7|289.6|289.7|289.6|289.7|289.6|204
1617011660000|2021-03-29 09:54:20|289.6|289.5|289.6|289.5|289.6|289.6|289.6|289.5|1474
1617011670000|2021-03-29 09:54:30|289.7||289.6||289.7||289.6||0
1617011680000|2021-03-29 09:54:40|289.7|289.6|289.7|289.6|289.7|289.6|289.7|289.6|2665
1617011720000|2021-03-29 09:55:20|289.6|289.5|289.6|289.5|289.7|289.5|289.6|289.5|4948
1617011760000|2021-03-29 09:56:00|289.7||289.7||289.7||289.7||0
1617011770000|2021-03-29 09:56:10|289.6||289.6||289.6||289.6||0
1617011880000|2021-03-29 09:58:00|289.5|289.4|289.5|289.4|289.5|289.4|289.4|289.3|8258
1617011900000|2021-03-29 09:58:20|289.6|289.5|289.6|289.5|289.7|289.5|289.6|289.5|4030
1617011930000|2021-03-29 09:58:50|||||||||509
1617012030000|2021-03-29 10:00:30|289.7|289.6|289.7|289.6|289.7|289.6|289.7|289.6|1931
1617012140000|2021-03-29 10:02:20|||||||||26
1617012180000|2021-03-29 10:03:00|289.6|289.5|289.6|289.4|289.6|289.5|289.6|289.4|55275
1617012190000|2021-03-29 10:03:10||289.5||289.5||289.5||289.4|5272
1617012200000|2021-03-29 10:03:20|289.5|289.4|289.4|289.3|289.5|289.4|289.4|289.3|15330
1617012210000|2021-03-29 10:03:30|289.5|289.4|289.5|289.4|289.5|289.4|289.5|289.4|0
1617012230000|2021-03-29 10:03:50|289.6|289.5|289.4|289.3|289.6|289.5|289.3|289.2|47777
1617012240000|2021-03-29 10:04:00|289.5|289.4|289.5|289.3|289.5|289.4|289.4|289.3|6186
1617012290000|2021-03-29 10:04:50|289.4|289.2|289.3|289.1|289.4|289.2|289.3|289.1|29612
1617012350000|2021-03-29 10:05:50|289.2|289|289.2|289.1|289.2|289.1|289.1|289|23112
1617012370000|2021-03-29 10:06:10|||||||||1
1617012380000|2021-03-29 10:06:20|289.3|289.2|289.3|289.1|289.3|289.2|289.2|289.1|4546
1617012420000|2021-03-29 10:07:00|289.2|289|289.2|289|289.2|289|289.2|289|14555
1617012440000|2021-03-29 10:07:20||289.1||289.1||289.1||289.1|0
1617012450000|2021-03-29 10:07:30|289.3||289.3||289.3||289.3||0
1617012530000|2021-03-29 10:08:50|289.2|289|289.1|289|289.2|289|289.1|289|2884
1617012580000|2021-03-29 10:09:40|289.2|289.1|289.1|288.9|289.2|289.1|289|288.9|44822
1617012610000|2021-03-29 10:10:10|289||289||289||289||0
1617012640000|2021-03-29 10:10:40|288.9|288.8|289|288.8|289|288.9|288.9|288.8|13426
1617012650000|2021-03-29 10:10:50||288.9||288.9||288.9||288.8|0
1617012660000|2021-03-29 10:11:00|||||||||2
1617012720000|2021-03-29 10:12:00|289.1|289|289.2|289|289.2|289.1|289.1|288.9|62777
1617012730000|2021-03-29 10:12:10||289.1||289.1||289.1||289.1|0
1617012740000|2021-03-29 10:12:20|289.3||289.3||289.3||289.3||0
1617012750000|2021-03-29 10:12:30||289.2||289.2||289.2||289.2|0
1617012760000|2021-03-29 10:12:40|289.4|289.3|289.4|289.3|289.4|289.3|289.4|289.3|752
1617012770000|2021-03-29 10:12:50|289.3|289.2|289.3|289.2|289.3|289.2|289.3|289.2|1462
1617012780000|2021-03-29 10:13:00|289.4||289.4||289.4||289.4||0
1617012800000|2021-03-29 10:13:20||289.3||289.3||289.3||289.3|0
1617012850000|2021-03-29 10:14:10|289.5||289.5||289.5||289.5||5130
1617012940000|2021-03-29 10:15:40|289.4||289.4||289.4||289.4||0
1617013070000|2021-03-29 10:17:50|289.5|289.4|289.5|289.3|289.5|289.4|289.4|289.3|4497
1617013090000|2021-03-29 10:18:10|289.4||289.4||289.4||289.4||0
1617013110000|2021-03-29 10:18:30|289.3|289.2|289.3|289.2|289.3|289.2|289.3|289.2|3748
1617013150000|2021-03-29 10:19:10|289.4|289.3|289.4|289.3|289.4|289.3|289.4|289.3|693
1617013160000|2021-03-29 10:19:20|289.3|289.2|289.4|289.2|289.4|289.2|289.3|289.2|3011
1617013190000|2021-03-29 10:19:50|289.3||289.3||289.3||289.3||750
1617013200000|2021-03-29 10:20:00|289.4||289.4||289.4||289.4||0
1617013210000|2021-03-29 10:20:10|289.3|289.3|289.4|289.2|289.4|289.3|289.3|289.2|0
1617013220000|2021-03-29 10:20:20|289.3||289.3||289.3||289.3||0
1617013250000|2021-03-29 10:20:50|289.2|289.1|289.2|289.1|289.2|289.1|289.2|289.1|11371
1617013260000|2021-03-29 10:21:00|289.1|289|289.2|289|289.2|289|289.1|289|0
1617013270000|2021-03-29 10:21:10||289.1||289||289.1||289|0
1617013290000|2021-03-29 10:21:30||289.1||289.1||289.1||289.1|0
1617013320000|2021-03-29 10:22:00|289.3|289.2|289.3|289.1|289.3|289.2|289.3|289.1|6712
1617013350000|2021-03-29 10:22:30|289.2|289|289|288.9|289.2|289.1|289|288.9|20519
1617013430000|2021-03-29 10:23:50|289.1||289||289.1||289||7454
1617013440000|2021-03-29 10:24:00|289.1|289|289.1|289|289.1|289|289|288.9|10385
1617013530000|2021-03-29 10:25:30|289|288.9|289|288.9|289|288.9|289|288.9|1751
1617013570000|2021-03-29 10:26:10|288.9|288.8|289|288.9|289|288.9|288.9|288.8|360
1617013630000|2021-03-29 10:27:10|289.1||289.1||289.1||289.1||4730
1617013730000|2021-03-29 10:28:50||289||289||289||289|0
1617013740000|2021-03-29 10:29:00|289.2|289.1|289.2|289.1|289.3|289.1|289.2|289|7681
1617013760000|2021-03-29 10:29:20|289.1|289|289.1|289|289.1|289|289.1|289|14
1617013770000|2021-03-29 10:29:30|289.2||289.2||289.2||289.2||0
1617013840000|2021-03-29 10:30:40|289.1||289.1||289.1||289.1||0
1617013850000|2021-03-29 10:30:50|289.2||289.2||289.2||289.2||0
1617013860000|2021-03-29 10:31:00|289.1||289.1||289.1||289.1||0
1617013890000|2021-03-29 10:31:30|289.2||289.1||289.2||289.1||0
1617013900000|2021-03-29 10:31:40|289.2||289.2||289.2||289.2||0
1617013910000|2021-03-29 10:31:50||289.1||289||289.1||289|0
1617013950000|2021-03-29 10:32:30||289.1||289.1||289.1||289.1|0
1617013960000|2021-03-29 10:32:40|289.3||289.2||289.3||289.2||0
1617014000000|2021-03-29 10:33:20|||||||||15000
1617014100000|2021-03-29 10:35:00|289.1|289|289.2|289|289.2|289|289.1|289|5526
1617014110000|2021-03-29 10:35:10|289.1|288.9|289.1|289|289.2|289|289.1|288.9|9088
1617014120000|2021-03-29 10:35:20|289.2||289.2||289.2||289.2||0
1617014130000|2021-03-29 10:35:30|289.1||289.2||289.2||289.1||0
1617014150000|2021-03-29 10:35:50|289.1||289.1||289.1||289.1||0
1617014170000|2021-03-29 10:36:10||288.9||289||289||288.9|498
1617014180000|2021-03-29 10:36:20||288.9||288.9||288.9||288.9|0
1617014190000|2021-03-29 10:36:30||289||289||289||289|0
1617014200000|2021-03-29 10:36:40|289.2|289.1|289.2|289.1|289.2|289.1|289.2|289.1|18802
1617014210000|2021-03-29 10:36:50|289.3|289.2|289.3|289.2|289.3|289.2|289.3|289.2|5012
1617014270000|2021-03-29 10:37:50|289.2|289.1|289.2|289.1|289.2|289.1|289.2|289.1|5612
1617014280000|2021-03-29 10:38:00|289.1|289|289.2|289.1|289.2|289.1|289|288.9|56303
1617014310000|2021-03-29 10:38:30|289.3|289.2|289.3|289.2|289.3|289.2|289.2|289.2|1160
1617014340000|2021-03-29 10:39:00|289.2|289.1|289.3|289.1|289.3|289.1|289.2|289.1|269
1617014360000|2021-03-29 10:39:20|289.2||289.2||289.2||289.2||0
1617014380000|2021-03-29 10:39:40|289.3||289.3||289.3||289.3||0
1617014440000|2021-03-29 10:40:40||289.2||289.1||289.2||289.1|0
1617014460000|2021-03-29 10:41:00|289.4|289.2|289.3|289.2|289.4|289.3|289.3|289.2|4747
1617014470000|2021-03-29 10:41:10|289.2|289.1|289.3|289.1|289.3|289.1|289.2|289.1|3250
1617014490000|2021-03-29 10:41:30|289.2|289|289.1|289|289.2|289|289.1|289|5841
1617014500000|2021-03-29 10:41:40|289.2|289.1|289.2|289|289.2|289.1|289.2|289|2887
1617014520000|2021-03-29 10:42:00|289.1|288.9|289|288.9|289.1|288.9|288.9|288.7|53844
1617014530000|2021-03-29 10:42:10|288.9|288.8|288.9|288.8|289|288.8|288.8|288.7|160654
1617014550000|2021-03-29 10:42:30|289|288.9|289|288.8|289|288.9|289|288.8|5935
1617014560000|2021-03-29 10:42:40|288.9||288.9||288.9||288.9||0
1617014570000|2021-03-29 10:42:50|289||289||289||289||0
1617014580000|2021-03-29 10:43:00|288.9||288.9||288.9||288.9||0
1617014650000|2021-03-29 10:44:10|289|288.9|288.9|288.8|289|288.9|288.9|288.8|2000
1617014730000|2021-03-29 10:45:30|288.8|288.7|288.9|288.7|288.9|288.7|288.8|288.7|23040
1617014740000|2021-03-29 10:45:40|288.8|288.8|288.9|288.8|288.9|288.8|288.8|288.8|3462
1617014750000|2021-03-29 10:45:50||288.7||288.7||288.7||288.7|0
1617014760000|2021-03-29 10:46:00||288.8||288.8||288.8||288.7|0
1617014770000|2021-03-29 10:46:10||288.7||288.7||288.8||288.7|0
1617014780000|2021-03-29 10:46:20||288.8||288.8||288.8||288.7|0
1617014800000|2021-03-29 10:46:40|289||289||289||288.9||4286
1617014810000|2021-03-29 10:46:50|288.9||288.9||288.9||288.9||0
1617014880000|2021-03-29 10:48:00|289|288.9|289.2|289.1|289.2|289.1|289|288.8|21526
1617014900000|2021-03-29 10:48:20|289.1|289|289.2|289|289.2|289|289.1|289|5063
1617014910000|2021-03-29 10:48:30|289.1||289.2||289.2||289.1||0
1617014920000|2021-03-29 10:48:40|||||||||4597
1617014960000|2021-03-29 10:49:20||289.1||289.1||289.1||289.1|0
1617014990000|2021-03-29 10:49:50|289.1|289|289.2|289|289.2|289|289.1|289|3500
1617015000000|2021-03-29 10:50:00||289.1||289.1||289.1||289.1|0
1617015020000|2021-03-29 10:50:20|289.1|289|289.2|289|289.2|289|289.1|289|1950
1617015050000|2021-03-29 10:50:50|289.1|289.1|289.2|289|289.2|289.1|289.1|289|4407
1617015070000|2021-03-29 10:51:10|289.3|289.2|289.3|289.2|289.3|289.2|289.3|289.2|8628
1617015090000|2021-03-29 10:51:30|289.2|289.1|289.3|289.1|289.3|289.1|289.2|289.1|1466
1617015140000|2021-03-29 10:52:20|289.2|289.2|289.2|289.1|289.2|289.2|289.2|289.1|12795
1617015160000|2021-03-29 10:52:40|289.1|289|289.1|289|289.2|289.1|289.1|289|2452
1617015240000|2021-03-29 10:54:00|289|288.9|289.3|289.2|289.3|289.2|289|288.9|93118
1617015260000|2021-03-29 10:54:20|289.2|289.1|289.2|289.1|289.2|289.1|289.2|289.1|3852
1617015330000|2021-03-29 10:55:30|289.3||289.3||289.3||289.3||0
1617015360000|2021-03-29 10:56:00|289.2||289.2||289.2||289.2||0
1617015380000|2021-03-29 10:56:20|289.1|289|289.1|289|289.1|289|289.1|289|3133
1617015390000|2021-03-29 10:56:30|289|288.9|289.1|289|289.1|289|289|288.9|31661
1617015440000|2021-03-29 10:57:20|289|288.9|289.1|288.9|289.1|288.9|289|288.9|3062
1617015560000|2021-03-29 10:59:20|289||289||289||289||0
1617015570000|2021-03-29 10:59:30|288.9|288.8|288.9|288.8|288.9|288.8|288.9|288.8|1750
1617015590000|2021-03-29 10:59:50||288.7||288.8||288.8||288.7|699
1617015610000|2021-03-29 11:00:10|289|288.9|289|288.8|289|288.9|289|288.8|3594
1617015630000|2021-03-29 11:00:30||288.9||288.8||288.9||288.8|897
1617015640000|2021-03-29 11:00:40||288.9||288.9||288.9||288.9|0
1617015690000|2021-03-29 11:01:30|||||||||500
1617015740000|2021-03-29 11:02:20|||||||||32
1617015780000|2021-03-29 11:03:00|288.9|288.8|289|288.8|289|288.8|288.9|288.8|3998
1617015810000|2021-03-29 11:03:30|288.9||288.9||288.9||288.9||1
1617015820000|2021-03-29 11:03:40|289|288.9|289|288.9|289|288.9|289|288.8|852
1617015880000|2021-03-29 11:04:40|||||||||930
1617015900000|2021-03-29 11:05:00|288.9|288.8|289|288.8|289|288.8|288.9|288.8|4528
1617015960000|2021-03-29 11:06:00|288.9||288.9||289||288.9||0
1617015970000|2021-03-29 11:06:10|289|288.9|288.9|288.8|289|288.9|288.9|288.8|350
1617016000000|2021-03-29 11:06:40|289|288.9|288.9|288.8|289|288.9|288.9|288.8|893
1617016010000|2021-03-29 11:06:50|289||289||289||289||0
1617016190000|2021-03-29 11:09:50|288.9|288.9|288.9|288.8|289|288.9|288.9|288.8|1212
1617016230000|2021-03-29 11:10:30|289|288.9|289|288.8|289|288.9|289|288.8|2974
1617016260000|2021-03-29 11:11:00|289.1|288.9|289.1|289|289.1|289|289.1|288.9|14946
1617016310000|2021-03-29 11:11:50|||||||||9
1617016350000|2021-03-29 11:12:30||288.9||288.9||288.9||288.9|0
1617016360000|2021-03-29 11:12:40||289||289||289||288.9|476
1617016470000|2021-03-29 11:14:30|289|288.9|289.1|289|289.1|289|289|288.9|479
1617016480000|2021-03-29 11:14:40|289|288.9|289.1|288.9|289.1|288.9|289|288.9|124
1617016500000|2021-03-29 11:15:00|289||289||289||289||0
1617016520000|2021-03-29 11:15:20|289.1|289|289.1|288.9|289.1|289|289.1|288.9|1622
1617016560000|2021-03-29 11:16:00|289||289||289||289||0
1617016570000|2021-03-29 11:16:10|289.1|289|289.1|288.9|289.1|289|289.1|288.9|101
1617016640000|2021-03-29 11:17:20|289|289|289.1|288.9|289.1|289|289|288.9|4202
1617016670000|2021-03-29 11:17:50||289||288.9||289||288.9|0
1617016710000|2021-03-29 11:18:30||289||289||289||289|0
1617016750000|2021-03-29 11:19:10|289|288.9|289.1|289|289.1|289|289|288.9|7757
1617016790000|2021-03-29 11:19:50|289|288.9|289.1|288.9|289.1|288.9|289|288.9|2772
1617016800000|2021-03-29 11:20:00|289||289.1||289.1||289||2500
1617016890000|2021-03-29 11:21:30|289|288.8|289.1|288.9|289.1|288.9|288.9|288.8|5310
1617016900000|2021-03-29 11:21:40|289|289|289|288.9|289|289|289|288.9|1000
1617016920000|2021-03-29 11:22:00|288.9|288.8|289|288.8|289|288.8|288.9|288.8|690
1617016950000|2021-03-29 11:22:30|288.9||288.9||289||288.9||0
1617016960000|2021-03-29 11:22:40|289|288.9|289|288.9|289|288.9|289|288.9|1487
1617016970000|2021-03-29 11:22:50||288.8||288.8||288.8||288.8|0
1617017000000|2021-03-29 11:23:20||288.9||288.9||288.9||288.8|0
1617017060000|2021-03-29 11:24:20|288.9|288.8|289|288.8|289|288.8|288.9|288.8|1750
1617017090000|2021-03-29 11:24:50||288.9||288.9||288.9||288.9|0
1617017140000|2021-03-29 11:25:40|288.9|288.8|289|288.8|289|288.8|288.9|288.8|2065
1617017160000|2021-03-29 11:26:00|288.9||288.9||289||288.9||0
1617017230000|2021-03-29 11:27:10|288.8|288.7|288.9|288.8|288.9|288.8|288.8|288.7|10598
1617017240000|2021-03-29 11:27:20|288.8|288.7|288.7|288.6|288.8|288.7|288.7|288.6|8609
1617017250000|2021-03-29 11:27:30|||||||||1150
1617017290000|2021-03-29 11:28:10|288.8||288.7||288.8||288.7||768
1617017340000|2021-03-29 11:29:00|288.9|288.8|288.9|288.8|288.9|288.8|288.8|288.7|39666
1617017400000|2021-03-29 11:30:00|288.8|288.7|288.9|288.7|288.9|288.7|288.8|288.7|44
1617017420000|2021-03-29 11:30:20|||||||||30
1617017430000|2021-03-29 11:30:30|289|288.8|289|288.9|289|288.9|288.9|288.8|16874
1617017520000|2021-03-29 11:32:00|||||||||2500
1617017540000|2021-03-29 11:32:20|||||||||1000
1617017590000|2021-03-29 11:33:10|289.1|289|289.1|289|289.1|289|289.1|289|10058
1617017600000|2021-03-29 11:33:20|289.2|289.1|289.3|289.2|289.3|289.2|289.2|289|0
1617017620000|2021-03-29 11:33:40|289.4||289.4||289.4||289.4||0
1617017640000|2021-03-29 11:34:00|289.3|289.3|289.5|289.4|289.6|289.5|289.3|289.2|74805
1617017650000|2021-03-29 11:34:10|289.4|289.3|289.4|289.3|289.4|289.3|289.4|289.3|2966
1617017660000|2021-03-29 11:34:20|289.5||289.5||289.5||289.5||0
1617017670000|2021-03-29 11:34:30||289.4||289.4||289.4||289.3|0
1617017690000|2021-03-29 11:34:50|289.4|289.3|289.5|289.3|289.5|289.3|289.4|289.3|13982
1617017700000|2021-03-29 11:35:00||289.4||289.4||289.4||289.4|0
1617017960000|2021-03-29 11:39:20|||||||||1879
1617018140000|2021-03-29 11:42:20|289.7|289.6|289.7|289.6|289.7|289.6|289.7|289.6|20200
1617018150000|2021-03-29 11:42:30|289.8|289.7|289.8|289.7|289.9|289.8|289.8|289.7|56433
1617018170000|2021-03-29 11:42:50|289.9||289.8||289.9||289.8||0
1617018180000|2021-03-29 11:43:00|289.7|289.6|289.8|289.6|289.8|289.7|289.7|289.6|4667
1617018240000|2021-03-29 11:44:00|289.7||289.8||289.8||289.7||0
1617018250000|2021-03-29 11:44:10|289.7||289.8||289.8||289.7||0
1617018290000|2021-03-29 11:44:50|289.7||289.8||289.8||289.7||0
1617018300000|2021-03-29 11:45:00||289.7||289.6||289.7||289.6|0
1617018350000|2021-03-29 11:45:50|289.7|289.5|289.7|289.5|289.7|289.5|289.6|289.5|1311
1617018400000|2021-03-29 11:46:40|289.6||289.6||289.6||289.6||0
1617018410000|2021-03-29 11:46:50|289.7||289.7||289.7||289.7||0
1617018420000|2021-03-29 11:47:00|289.8|289.6|289.8|289.6|289.8|289.6|289.8|289.6|0
1617018430000|2021-03-29 11:47:10|289.7||289.8||289.8||289.7||0
1617018490000|2021-03-29 11:48:10|289.7|289.5|289.7|289.5|289.7|289.6|289.6|289.5|10146
1617018510000|2021-03-29 11:48:30||289.6||289.6||289.6||289.6|0
1617018700000|2021-03-29 11:51:40|289.6|289.5|289.7|289.5|289.7|289.6|289.6|289.5|7930
1617018810000|2021-03-29 11:53:30|289.6||289.6||289.6||289.6||0
1617018940000|2021-03-29 11:55:40|289.7||289.7||289.7||289.6||0
1617018950000|2021-03-29 11:55:50|289.6|289.6|289.6|289.5|289.7|289.6|289.5|289.4|20498
1617018960000|2021-03-29 11:56:00|289.7|289.6|289.7|289.5|289.7|289.6|289.6|289.5|4518
1617018970000|2021-03-29 11:56:10|289.6||289.6||289.6||289.6||0
1617018980000|2021-03-29 11:56:20|289.7||289.6||289.7||289.6||0
1617019010000|2021-03-29 11:56:50|289.7|289.6|289.7|289.6|289.7|289.6|289.6|289.6|66
1617019050000|2021-03-29 11:57:30|289.8|289.7|289.8|289.7|289.8|289.7|289.8|289.7|6894
1617019190000|2021-03-29 11:59:50|289.7|289.6|289.8|289.7|289.8|289.7|289.7|289.6|11298
1617019290000|2021-03-29 12:01:30|||||||||350
1617019340000|2021-03-29 12:02:20|||||||||75
1617019380000|2021-03-29 12:03:00|289.7|289.6|289.8|289.6|289.8|289.7|289.7|289.6|7019
1617019390000|2021-03-29 12:03:10||289.7||289.7||289.7||289.7|0
1617019560000|2021-03-29 12:06:00|||||||||4000
1617019910000|2021-03-29 12:11:50|289.9|289.8|289.9|289.8|289.9|289.8|289.9|289.8|22373
1617019970000|2021-03-29 12:12:50|290|289.9|290|289.9|290|289.9|290|289.9|17329
1617020080000|2021-03-29 12:14:40|289.9|289.8|290|289.8|290|289.8|289.9|289.8|15176
1617020090000|2021-03-29 12:14:50||289.9||289.9||289.9||289.9|0
1617020100000|2021-03-29 12:15:00|||||||||6
1617020110000|2021-03-29 12:15:10|||||||||4463
1617020160000|2021-03-29 12:16:00|290.1|290|290.1|290|290.1|290|290.1|290|22521
1617020200000|2021-03-29 12:16:40|||||||||10000
1617020210000|2021-03-29 12:16:50|290.2||290.1||290.2||290.1||1343
1617020230000|2021-03-29 12:17:10|290|289.9|290|289.9|290.1|289.9|290|289.9|7658
1617020280000|2021-03-29 12:18:00|289.9|289.8|289.9|289.8|289.9|289.8|289.9|289.8|4356
1617020340000|2021-03-29 12:19:00|290||290||290||289.9||334
1617020350000|2021-03-29 12:19:10|289.9||290||290||289.9||0
1617020360000|2021-03-29 12:19:20|290.1|289.9|290|289.9|290.1|290|290|289.9|11394
1617020390000|2021-03-29 12:19:50|289.9|289.8|289.9|289.8|289.9|289.8|289.9|289.8|7028
1617020400000|2021-03-29 12:20:00||289.7||289.8||289.8||289.7|4503
1617020410000|2021-03-29 12:20:10|290|289.9|290|289.8|290|289.9|289.9|289.8|2990
1617020420000|2021-03-29 12:20:20|289.9||289.9||289.9||289.9||0
1617020430000|2021-03-29 12:20:30|290||290||290||290||0
1617020440000|2021-03-29 12:20:40|289.9||289.9||289.9||289.9||0
1617020450000|2021-03-29 12:20:50|290||289.9||290||289.9||0
1617020490000|2021-03-29 12:21:30|289.8|289.7|289.8|289.7|289.9|289.8|289.8|289.7|16656
1617020530000|2021-03-29 12:22:10|||||||||1000
1617020640000|2021-03-29 12:24:00|289.9|289.8|289.9|289.8|289.9|289.8|289.9|289.7|3490
1617020700000|2021-03-29 12:25:00|290|289.9|290|289.9|290|289.9|290|289.9|1208
1617020710000|2021-03-29 12:25:10|289.9|289.8|289.9|289.8|290|289.8|289.9|289.8|2336
1617020760000|2021-03-29 12:26:00|||||||||9
1617020780000|2021-03-29 12:26:20|289.8|289.7|289.9|289.8|289.9|289.8|289.8|289.7|5027
1617020790000|2021-03-29 12:26:30|||||||||1000
1617021050000|2021-03-29 12:30:50|||||||||3
1617021090000|2021-03-29 12:31:30|289.8|289.7|289.8|289.7|289.8|289.7|289.8|289.7|17507
1617021190000|2021-03-29 12:33:10|||||||||3000
1617021250000|2021-03-29 12:34:10|289.9|289.8|289.9|289.8|289.9|289.8|289.9|289.8|0
1617021360000|2021-03-29 12:36:00|289.8|289.7|289.9|289.8|289.9|289.8|289.8|289.7|11064
1617021370000|2021-03-29 12:36:10|289.8|289.7|289.8|289.7|289.8|289.7|289.8|289.7|5943
1617021550000|2021-03-29 12:39:10|289.9|289.8|289.9|289.8|289.9|289.8|289.9|289.8|5370
1617021640000|2021-03-29 12:40:40|290|289.9|290|289.8|290|289.9|289.9|289.8|20128
1617021670000|2021-03-29 12:41:10||289.9||289.9||289.9||289.9|0
1617021690000|2021-03-29 12:41:30|289.9|289.8|289.9|289.8|289.9|289.8|289.9|289.8|2646
1617021720000|2021-03-29 12:42:00|290||289.9||290||289.9||0
1617021730000|2021-03-29 12:42:10|290||290||290||290||0
1617021740000|2021-03-29 12:42:20|289.9||289.9||290||289.9||0
1617021750000|2021-03-29 12:42:30|290||289.9||290||289.9||0
1617021760000|2021-03-29 12:42:40|290|289.9|290|289.8|290|289.9|290|289.8|4498
1617021770000|2021-03-29 12:42:50|289.9|289.7|289.9|289.8|289.9|289.8|289.8|289.7|21647
1617021830000|2021-03-29 12:43:50|290|289.9|290|289.9|290|289.9|289.9|289.8|30666
1617021850000|2021-03-29 12:44:10|289.9|289.8|289.9|289.8|290|289.8|289.9|289.8|110
1617021880000|2021-03-29 12:44:40|290||289.9||290||289.9||4590
1617022090000|2021-03-29 12:48:10|289.8|289.7|290|289.8|290|289.8|289.8|289.7|15908
1617022100000|2021-03-29 12:48:20||289.9||289.9||289.9||289.9|0
1617022200000|2021-03-29 12:50:00|||||||||87
1617022230000|2021-03-29 12:50:30|290.1|290|290.1|290|290.1|290|290.1|290|11665
1617022240000|2021-03-29 12:50:40|||||||||12099
1617022310000|2021-03-29 12:51:50|290|289.9|289.9|289.7|290|289.9|289.9|289.7|23150
1617022350000|2021-03-29 12:52:30||289.8||289.8||289.8||289.8|2068
1617022370000|2021-03-29 12:52:50|289.8|289.7|289.8|289.7|289.8|289.8|289.8|289.7|4216
1617022510000|2021-03-29 12:55:10|289.9|289.8|289.9|289.8|289.9|289.8|289.9|289.7|25734
1617022520000|2021-03-29 12:55:20|290|289.7|290|289.9|290|289.9|289.9|289.7|27419
1617022530000|2021-03-29 12:55:30|289.9|289.8|289.9|289.8|290|289.9|289.8|289.7|101808
1617022620000|2021-03-29 12:57:00|290|289.9|290|289.9|290|289.9|290|289.9|4530
1617022630000|2021-03-29 12:57:10|289.9|289.8|289.9|289.8|289.9|289.9|289.9|289.8|14320
1617022660000|2021-03-29 12:57:40|||||||||1750
1617022750000|2021-03-29 12:59:10|290|289.9|290|289.9|290|289.9|289.9|289.8|10257
1617022840000|2021-03-29 13:00:40|290.1|290|290.1|290|290.1|290|290.1|290|23667
1617022850000|2021-03-29 13:00:50|290.2|290.1|290.1|290|290.2|290.1|290.1|290|8578
1617022860000|2021-03-29 13:01:00|290|289.9|290|289.9|290.1|290|290|289.9|21728
1617022870000|2021-03-29 13:01:10|289.9|289.8|289.9|289.8|289.9|289.8|289.9|289.8|14608
1617022900000|2021-03-29 13:01:40|290|289.9|290|289.9|290|289.9|290|289.9|2635
1617022940000|2021-03-29 13:02:20|289.9|289.8|289.9|289.8|289.9|289.8|289.9|289.8|5425
1617022970000|2021-03-29 13:02:50|289.8|289.7|289.9|289.7|289.9|289.8|289.8|289.7|11212
1617022980000|2021-03-29 13:03:00|289.8|289.8|289.9|289.7|289.9|289.8|289.8|289.7|1576
1617023000000|2021-03-29 13:03:20||289.8||289.8||289.8||289.8|0
1617023040000|2021-03-29 13:04:00|290|289.9|290|289.8|290|289.9|290|289.8|4785
1617023070000|2021-03-29 13:04:30||289.9||289.9||289.9||289.9|0
1617023100000|2021-03-29 13:05:00|||||||||310
1617023140000|2021-03-29 13:05:40|290.1|290|290.1|290|290.1|290|290|290|20482
1617023150000|2021-03-29 13:05:50|290|289.9|290|289.8|290|289.9|290|289.8|13633
1617023160000|2021-03-29 13:06:00|289.9|289.9|289.9|289.8|289.9|289.9|289.9|289.8|5847
1617023170000|2021-03-29 13:06:10|290|289.9|290|289.9|290|289.9|290|289.9|3061
1617023180000|2021-03-29 13:06:20|||||||||1
1617023250000|2021-03-29 13:07:30|||||||||433
1617023300000|2021-03-29 13:08:20|||||||||1
1617023360000|2021-03-29 13:09:20|290.1|290|290.1|290|290.1|290|290.1|290|2706
1617023370000|2021-03-29 13:09:30|290|289.9|290.1|289.9|290.1|290|290|289.9|862
1617023380000|2021-03-29 13:09:40|290||290||290||290||0
1617023400000|2021-03-29 13:10:00|289.9|289.8|289.9|289.8|290|289.8|289.9|289.8|51818
1617023410000|2021-03-29 13:10:10||289.7||289.7||289.8||289.7|1460
1617023420000|2021-03-29 13:10:20|289.8||289.8||289.8||289.8||0
1617023430000|2021-03-29 13:10:30|289.9|289.8|289.9|289.8|290|289.9|289.9|289.7|22522
1617023450000|2021-03-29 13:10:50|290|289.9|289.9|289.8|290|289.9|289.9|289.8|5225
1617023470000|2021-03-29 13:11:10|290||290||290||290||0
1617023490000|2021-03-29 13:11:30||289.9||289.9||289.9||289.9|0
1617023500000|2021-03-29 13:11:40|289.9|289.8|289.9|289.8|290|289.9|289.9|289.8|20000
1617023520000|2021-03-29 13:12:00|290|289.9|289.9|289.8|290|289.9|289.9|289.8|3064
1617023590000|2021-03-29 13:13:10|||||||||1750
1617023670000|2021-03-29 13:14:30|289.8|289.7|289.8|289.7|289.9|289.8|289.8|289.7|33336
1617023680000|2021-03-29 13:14:40|289.9|289.8|289.9|289.7|289.9|289.8|289.8|289.7|10042
1617023700000|2021-03-29 13:15:00||289.8||289.8||289.8||289.8|0
1617023730000|2021-03-29 13:15:30|||||||||3558
1617023810000|2021-03-29 13:16:50|290|289.9|290|289.9|290|289.9|290|289.9|10896
1617023840000|2021-03-29 13:17:20|289.9|289.8|289.9|289.8|289.9|289.8|289.9|289.8|15502
1617023860000|2021-03-29 13:17:40|290|289.9|290|289.8|290|289.9|290|289.8|1950
1617023880000|2021-03-29 13:18:00|289.9||289.9||289.9||289.9||0
1617023890000|2021-03-29 13:18:10||289.7||289.8||289.8||289.7|13935
1617023940000|2021-03-29 13:19:00|||||||||500
1617023950000|2021-03-29 13:19:10|290|289.9|290|289.9|290|289.9|290|289.9|11032
1617023960000|2021-03-29 13:19:20|289.9|289.8|290|289.8|290|289.8|289.9|289.8|1834
1617023970000|2021-03-29 13:19:30||289.9||289.9||289.9||289.9|0
1617024010000|2021-03-29 13:20:10|290.1||290||290.1||290||24568
1617024020000|2021-03-29 13:20:20|290.1|290|290.1|290|290.1|290|290.1|290|19507
1617024040000|2021-03-29 13:20:40|290.2|290.1|290.2|290.1|290.2|290.1|290.1|290|35969
1617024050000|2021-03-29 13:20:50|290.1|290|290.1|290|290.1|290|290.1|290|7680
1617024100000|2021-03-29 13:21:40|290.2|290.1|290.1|290|290.2|290.1|290.1|290|7041
1617024130000|2021-03-29 13:22:10|290.2|290.1|290.2|290.1|290.2|290.1|290.2|290.1|25785
1617024140000|2021-03-29 13:22:20|||||||||5000
1617024150000|2021-03-29 13:22:30|290.3|290.2|290.3|290.2|290.3|290.2|290.3|290.2|13676
1617024170000|2021-03-29 13:22:50|||||||||644
1617024180000|2021-03-29 13:23:00|||||||||10000
1617024200000|2021-03-29 13:23:20|290.4|290.3|290.4|290.3|290.4|290.3|290.4|290.2|76352
1617024210000|2021-03-29 13:23:30||290.2||290.3||290.3||290.2|6360
1617024240000|2021-03-29 13:24:00||290.2||290.3||290.3||290.2|22798
1617024260000|2021-03-29 13:24:20||290.2||290.3||290.3||290.2|64397
1617024270000|2021-03-29 13:24:30|||||||||23
1617024330000|2021-03-29 13:25:30||290.2||290.3||290.3||290.2|36978
1617024340000|2021-03-29 13:25:40|||||||||2244
1617024400000|2021-03-29 13:26:40||290.2||290.3||290.3||290.2|34624
1617024410000|2021-03-29 13:26:50||290.2||290.3||290.3||290.2|3740
1617024440000|2021-03-29 13:27:20|||||||||75
1617024450000|2021-03-29 13:27:30|290.5||290.4||290.5||290.4||41357
1617024540000|2021-03-29 13:29:00|290.3|290.2|290.3|290.2|290.3|290.3|290.3|290.1|73041
1617024550000|2021-03-29 13:29:10||290.1||290.2||290.2||290.1|0
1617024590000|2021-03-29 13:29:50|290.2|290.1|290.2|290.1|290.2|290.1|290.2|290.1|6578
1617024630000|2021-03-29 13:30:30|||||||||19961
1617024640000|2021-03-29 13:30:40|290.3|290.2|290.3|290.2|290.3|290.2|290.3|290.2|14160
1617024650000|2021-03-29 13:30:50|290.4|290.3|290.2|290.1|290.4|290.3|290.2|290.1|38489
1617024660000|2021-03-29 13:31:00|290.3|290.2|290.3|290.2|290.3|290.2|290.3|290.2|2915
1617024670000|2021-03-29 13:31:10|290.4|290.3|290.3|290.2|290.4|290.3|290.3|290.2|13050
1617024680000|2021-03-29 13:31:20|||||||||404
1617024690000|2021-03-29 13:31:30|||||||||9987
1617024700000|2021-03-29 13:31:40|290.4|290.3|290.4|290.3|290.5|290.3|290.4|290.3|24646
1617024710000|2021-03-29 13:31:50|290.5|290.4|290.4|290.3|290.5|290.4|290.4|290.3|10539
1617024730000|2021-03-29 13:32:10|||||||||5000
1617024760000|2021-03-29 13:32:40|||||||||437
1617024800000|2021-03-29 13:33:20|290.3|290.2|290.3|290.1|290.3|290.2|290.2|290.1|28337
1617024810000|2021-03-29 13:33:30|290.2||290.2||290.2||290.2||2183
1617024820000|2021-03-29 13:33:40|290.1|290|290.2|290.1|290.2|290.1|290.1|290|11120
1617024830000|2021-03-29 13:33:50|290.1|290|290.1|290|290.1|290|290.1|290|2351
1617024840000|2021-03-29 13:34:00|290.2|290.1|290.2|290.1|290.2|290.1|290.2|290.1|119
1617024860000|2021-03-29 13:34:20|290.3|290.2|290.3|290.2|290.4|290.3|290.3|290.2|12267
1617024870000|2021-03-29 13:34:30|290.4|290.3|290.4|290.3|290.4|290.3|290.4|290.3|2957
1617024880000|2021-03-29 13:34:40|290.3|290.2|290.3|290.2|290.3|290.2|290.3|290.2|2850
1617024960000|2021-03-29 13:36:00|||||||||8567
1617024970000|2021-03-29 13:36:10|||||||||5199
1617024990000|2021-03-29 13:36:30||290.1||290.2||290.2||290.1|19725
1617025000000|2021-03-29 13:36:40|||||||||2867
1617025010000|2021-03-29 13:36:50|290.4|290.1|290.4|290.3|290.4|290.3|290.4|290.1|18849
1617025030000|2021-03-29 13:37:10|290.5|290.2|290.5|290.3|290.5|290.4|290.4|290.2|22593
1617025040000|2021-03-29 13:37:20|290.4||290.4||290.4||290.4||0
1617025060000|2021-03-29 13:37:40|290.5|290.4|290.5|290.4|290.5|290.4|290.5|290.3|5323
1617025070000|2021-03-29 13:37:50|290.6|290.5|290.6|290.5|290.6|290.5|290.6|290.4|21185
1617025100000|2021-03-29 13:38:20|290.7||290.7||290.7||290.7||2254
1617025110000|2021-03-29 13:38:30|290.6||290.6||290.6||290.6||227
1617025150000|2021-03-29 13:39:10|290.5|290.4|290.5|290.4|290.6|290.4|290.5|290.4|26604
1617025160000|2021-03-29 13:39:20|||||||||1692
1617025170000|2021-03-29 13:39:30|290.4|290.3|290.5|290.4|290.5|290.4|290.4|290.3|4972
1617025190000|2021-03-29 13:39:50|290.4|290.3|290.5|290.3|290.5|290.4|290.4|290.3|6913
1617025200000|2021-03-29 13:40:00|290.4|290.4|290.5|290.4|290.5|290.4|290.4|290.3|758
1617025210000|2021-03-29 13:40:10|||||||||1304
1617025250000|2021-03-29 13:40:50|290.6|290.5|290.7|290.6|290.7|290.6|290.5|290.5|55196
1617025260000|2021-03-29 13:41:00|290.8||290.7||290.8||290.7||0
1617025310000|2021-03-29 13:41:50|290.8|290.7|290.8|290.7|290.8|290.7|290.8|290.6|18038
1617025330000|2021-03-29 13:42:10|290.9|290.8|291|290.9|291|290.9|290.9|290.8|13701
1617025360000|2021-03-29 13:42:40|291.1|291|291.1|291|291.2|291.1|291.1|290.9|48009
1617025390000|2021-03-29 13:43:10|291.2|291.1|291.2|291.1|291.2|291.1|291.2|291.1|8494
1617025420000|2021-03-29 13:43:40|291.1|291|291.1|291|291.1|291|291.1|291|34377
1617025430000|2021-03-29 13:43:50|291.2|291.1|291|290.8|291.2|291.1|291|290.8|35324
1617025440000|2021-03-29 13:44:00|290.9|290.7|290.9|290.7|290.9|290.7|290.9|290.7|0
1617025450000|2021-03-29 13:44:10||290.8||290.8||290.8||290.8|0
1617025460000|2021-03-29 13:44:20|291|290.9|291|290.9|291|290.9|291|290.9|11862
1617025480000|2021-03-29 13:44:40|291.1|291|291.1|291|291.2|291.1|291.1|291|30735
1617025490000|2021-03-29 13:44:50|291|290.9|291.1|291|291.1|291|291|290.9|19823
1617025500000|2021-03-29 13:45:00|291.2|291.1|291.1|291|291.2|291.1|291.1|291|6715
1617025520000|2021-03-29 13:45:20|291.2|291.1|291.2|291.1|291.2|291.1|291.2|291.1|1256
1617025540000|2021-03-29 13:45:40|291.1|291|291.1|291|291.1|291|291.1|291|5644
1617025560000|2021-03-29 13:46:00|291.2|291.1|291.1|291|291.2|291.1|291.1|291|22476
1617025590000|2021-03-29 13:46:30|291.2||291.1||291.2||291.1||3228
1617025660000|2021-03-29 13:47:40|291|290.9|290.9|290.8|291|290.9|290.9|290.8|51041
1617025680000|2021-03-29 13:48:00|||||||||21
1617025690000|2021-03-29 13:48:10|||||||||14
1617025700000|2021-03-29 13:48:20|||||||||542
1617025730000|2021-03-29 13:48:50|291|290.9|291|290.9|291|290.9|291|290.9|18836
1617025750000|2021-03-29 13:49:10|290.9|290.8|290.7|290.6|290.9|290.8|290.7|290.6|58055
1617025760000|2021-03-29 13:49:20|290.8|290.7|290.8|290.7|290.8|290.7|290.8|290.7|1110
1617025770000|2021-03-29 13:49:30|290.7|290.6|290.6|290.5|290.7|290.6|290.6|290.5|25677
1617025800000|2021-03-29 13:50:00|290.7|290.6|290.6|290.5|290.7|290.6|290.6|290.5|23681
1617025810000|2021-03-29 13:50:10|290.7|290.6|290.6|290.5|290.7|290.6|290.6|290.5|21357
1617025830000|2021-03-29 13:50:30|290.7|290.6|290.8|290.7|290.8|290.7|290.7|290.6|3156
1617025850000|2021-03-29 13:50:50|290.7|290.6|290.8|290.7|290.8|290.7|290.7|290.6|10513
1617025860000|2021-03-29 13:51:00|290.7|290.6|290.7|290.6|290.7|290.6|290.7|290.6|5852
1617025880000|2021-03-29 13:51:20|290.8|290.7|290.8|290.7|290.8|290.7|290.8|290.7|6391
1617025890000|2021-03-29 13:51:30|290.7|290.6|290.7|290.6|290.8|290.7|290.7|290.6|19347
1617025910000|2021-03-29 13:51:50|290.8|290.7|290.8|290.7|290.8|290.7|290.8|290.7|3759
1617025930000|2021-03-29 13:52:10|290.7|290.6|290.8|290.7|290.8|290.7|290.7|290.6|8252
1617025940000|2021-03-29 13:52:20||290.6||290.7||290.7||290.6|0
1617025980000|2021-03-29 13:53:00|290.9|290.8|290.8|290.7|290.9|290.8|290.8|290.7|22215
1617025990000|2021-03-29 13:53:10|290.9|290.8|290.8|290.7|290.9|290.8|290.8|290.7|4396
1617026010000|2021-03-29 13:53:30|290.9|290.8|290.8|290.7|290.9|290.8|290.8|290.7|3049
1617026020000|2021-03-29 13:53:40|290.9|290.8|290.9|290.8|290.9|290.8|290.9|290.7|3952
1617026050000|2021-03-29 13:54:10|||||||||6250
1617026060000|2021-03-29 13:54:20|291|290.9|291|290.8|291|290.9|291|290.8|6891
1617026070000|2021-03-29 13:54:30||290.9||290.8||290.9||290.8|0
1617026080000|2021-03-29 13:54:40|290.9||290.9||291||290.9||393
1617026100000|2021-03-29 13:55:00|290.8|290.7|290.7|290.6|290.8|290.7|290.7|290.5|35811
1617026120000|2021-03-29 13:55:20|290.8|290.7|290.6|290.5|290.8|290.7|290.5|290.4|65358
1617026130000|2021-03-29 13:55:30|290.7|290.6|290.8|290.7|290.8|290.7|290.7|290.6|12417
1617026220000|2021-03-29 13:57:00|||||||||11164
1617026240000|2021-03-29 13:57:20|290.9|290.8|290.9|290.8|291|290.9|290.9|290.8|33546
1617026270000|2021-03-29 13:57:50|290.8|290.7|290.8|290.7|290.8|290.7|290.8|290.7|18467
1617026280000|2021-03-29 13:58:00|||||||||7379
1617026330000|2021-03-29 13:58:50|290.9|290.8|290.8|290.7|290.9|290.8|290.8|290.7|17953
1617026380000|2021-03-29 13:59:40|290.9|290.8|290.9|290.7|290.9|290.8|290.8|290.7|5907
1617026390000|2021-03-29 13:59:50|290.8||290.9||290.9||290.8||0
1617026400000|2021-03-29 14:00:00|290.8||290.8||290.8||290.8||0
1617026480000|2021-03-29 14:01:20|||||||||1925
1617026490000|2021-03-29 14:01:30|290.9|290.8|291|290.9|291|290.9|290.9|290.8|14642
1617026500000|2021-03-29 14:01:40|291.1||291||291.1||291||3144
1617026550000|2021-03-29 14:02:30|290.9|290.8|290.9|290.8|290.9|290.8|290.9|290.8|20942
1617026570000|2021-03-29 14:02:50|291|290.9|291|290.9|291|290.9|291|290.9|9677
1617026640000|2021-03-29 14:04:00|||||||||6000
1617026670000|2021-03-29 14:04:30|291.1|291|291.2|291.1|291.2|291.1|291.1|291|19970
1617026690000|2021-03-29 14:04:50|291.1|291|291.1|291|291.1|291|291.1|291|19191
1617026710000|2021-03-29 14:05:10|||||||||41
1617026730000|2021-03-29 14:05:30|||||||||36
1617026740000|2021-03-29 14:05:40|291.2||291.1||291.2||291.1||6971
1617026750000|2021-03-29 14:05:50|291.2|291.1|291.2|291.1|291.2|291.1|291.2|291.1|1962
1617026790000|2021-03-29 14:06:30|291.1|291|291.2|291.1|291.2|291.1|291.1|291|30983
1617026800000|2021-03-29 14:06:40|291.1|291|291.2|291|291.2|291.1|291.1|291|11249
1617026810000|2021-03-29 14:06:50||291.1||291.1||291.1||291.1|0
1617026820000|2021-03-29 14:07:00|291.1|291|291.1|291|291.2|291|291.1|291|2328
1617026830000|2021-03-29 14:07:10|291.2|291.1|291.2|291.1|291.2|291.1|291.2|291.1|2806
1617026900000|2021-03-29 14:08:20|291.1|291|291.1|291|291.1|291|291.1|291|22815
1617026910000|2021-03-29 14:08:30|291|290.9|290.9|290.8|291|290.9|290.9|290.8|12203
1617026950000|2021-03-29 14:09:10|||||||||6865
1617026960000|2021-03-29 14:09:20|||||||||2835
1617026970000|2021-03-29 14:09:30|||||||||116
1617027020000|2021-03-29 14:10:20|||||||||109
1617027050000|2021-03-29 14:10:50|291|290.9|291|290.9|291|290.9|291|290.9|27649
1617027060000|2021-03-29 14:11:00|291.1|291|291.1|291|291.1|291|291.1|291|15427
1617027130000|2021-03-29 14:12:10|291.2|291.1|291.1|291|291.2|291.1|291.1|291|7354
1617027140000|2021-03-29 14:12:20|291|290.9|291|290.9|291|290.9|291|290.9|34044
1617027150000|2021-03-29 14:12:30|291.1|291|291.1|291|291.1|291|291.1|290.9|2472
1617027160000|2021-03-29 14:12:40|291.2||291.1||291.2||291.1||0
1617027220000|2021-03-29 14:13:40|||||||||17422
1617027250000|2021-03-29 14:14:10|291|290.9|291|290.9|291.1|291|291|290.9|2354
1617027260000|2021-03-29 14:14:20|||||||||5
1617027360000|2021-03-29 14:16:00|||||||||5501
1617027380000|2021-03-29 14:16:20|290.9|290.8|291|290.9|291|290.9|290.9|290.8|42768
1617027400000|2021-03-29 14:16:40|291.1|291|291.1|291|291.1|291|291.1|291|38001
1617027410000|2021-03-29 14:16:50|||||||||5000
1617027420000|2021-03-29 14:17:00|291|290.9|291|290.9|291.1|290.9|291|290.9|28993
1617027440000|2021-03-29 14:17:20|291.1|291|291.1|291|291.1|291|291.1|291|15285
1617027600000|2021-03-29 14:20:00|291|290.9|291.1|290.9|291.1|291|291|290.9|44879
1617027610000|2021-03-29 14:20:10||291||291||291||290.9|0
1617027620000|2021-03-29 14:20:20|||||||||5760
1617027650000|2021-03-29 14:20:50|291.2|291.1|291.1|291|291.2|291.1|291.1|291|22628
1617027680000|2021-03-29 14:21:20|||||||||28552
1617027700000|2021-03-29 14:21:40|291.2|291.1|291.2|291.1|291.2|291.1|291.2|291.1|6333
1617027710000|2021-03-29 14:21:50|291.3|291.2|291.3|291.2|291.4|291.2|291.3|291.2|18766
1617027740000|2021-03-29 14:22:20|291.2|291.1|291.2|291.1|291.2|291.2|291.2|291.1|17982
1617027760000|2021-03-29 14:22:40|||||||||10999
1617027810000|2021-03-29 14:23:30|||||||||7012
1617027880000|2021-03-29 14:24:40|||||||||523
1617028040000|2021-03-29 14:27:20|||||||||3461
1617028050000|2021-03-29 14:27:30|||||||||624
1617028060000|2021-03-29 14:27:40|||||||||6238
1617028070000|2021-03-29 14:27:50|||||||||247
1617028080000|2021-03-29 14:28:00|291.1|291|291.1|291|291.1|291|291|290.9|48980
1617028090000|2021-03-29 14:28:10||290.9||291||291||290.9|0
1617028120000|2021-03-29 14:28:40|||||||||6878
1617028150000|2021-03-29 14:29:10|291.2|291.1|291.2|291.1|291.2|291.1|291.2|291.1|13907
1617028160000|2021-03-29 14:29:20|||||||||1276
1617028190000|2021-03-29 14:29:50|291.1|291|291.1|291|291.1|291|291.1|291|22754
1617028200000|2021-03-29 14:30:00|291|290.9|291.1|290.9|291.1|291|290.9|290.8|54846
1617028210000|2021-03-29 14:30:10||291||291||291||290.9|1
1617028220000|2021-03-29 14:30:20|291.2|290.9|291|290.9|291.2|290.9|291|290.9|13399
1617028280000|2021-03-29 14:31:20|291.1|291|291.1|291|291.1|291|291.1|290.9|16769
1617028300000|2021-03-29 14:31:40|291|290.9|291|290.9|291|290.9|291|290.9|13682
1617028310000|2021-03-29 14:31:50|||||||||6
1617028320000|2021-03-29 14:32:00|||||||||537
1617028350000|2021-03-29 14:32:30|291.1|291|291.1|291|291.2|291.1|291.1|291|20531
1617028480000|2021-03-29 14:34:40|291|290.9|291|290.9|291|290.9|291|290.9|16057
1617028490000|2021-03-29 14:34:50|291.1|291|291.1|291|291.1|291|291.1|291|10127
1617028510000|2021-03-29 14:35:10|||||||||3320
1617028530000|2021-03-29 14:35:30|291|290.9|291|290.9|291.1|290.9|291|290.9|32630
1617028560000|2021-03-29 14:36:00|291.1|291|291.1|291|291.1|291|291.1|291|7777
1617028570000|2021-03-29 14:36:10|291|290.9|291|290.9|291|290.9|291|290.9|13159
1617028580000|2021-03-29 14:36:20|291.1|291|291.1|291|291.1|291|291.1|291|2702
1617028600000|2021-03-29 14:36:40|||||||||2615
1617028630000|2021-03-29 14:37:10|||||||||1003
1617028680000|2021-03-29 14:38:00|||||||||3310
1617028710000|2021-03-29 14:38:30|||||||||524
1617028720000|2021-03-29 14:38:40|291.2|291.1|291.1|291|291.2|291.1|291.1|291|7587
1617028750000|2021-03-29 14:39:10|||||||||3280
1617028810000|2021-03-29 14:40:10|291|290.9|291|290.9|291.1|291|291|290.9|48619
1617028820000|2021-03-29 14:40:20|291.1|291|291|290.9|291.1|291|291|290.9|4902
1617028830000|2021-03-29 14:40:30|291.1|291|291.1|291|291.1|291|291.1|291|414
1617028850000|2021-03-29 14:40:50|||||||||1
1617028870000|2021-03-29 14:41:10|291|290.9|291|290.9|291.1|291|291|290.9|13971
1617028890000|2021-03-29 14:41:30|||||||||3279
1617028930000|2021-03-29 14:42:10|||||||||1
1617028940000|2021-03-29 14:42:20|291.1|291|291.1|291|291.1|291|291.1|290.9|10159
1617028950000|2021-03-29 14:42:30|291|290.9|291|290.9|291|290.9|291|290.9|3879
1617028960000|2021-03-29 14:42:40|||||||||420
1617029070000|2021-03-29 14:44:30||290.8||290.9||290.9||290.8|64037
1617029080000|2021-03-29 14:44:40|290.9|290.8|290.8|290.7|291|290.9|290.8|290.7|66862
1617029090000|2021-03-29 14:44:50|||||||||1
1617029140000|2021-03-29 14:45:40|||||||||200
1617029150000|2021-03-29 14:45:50|290.9|290.8|290.9|290.8|290.9|290.8|290.9|290.8|16331
1617029160000|2021-03-29 14:46:00|290.8|290.7|290.8|290.7|290.8|290.7|290.8|290.7|8274
1617029200000|2021-03-29 14:46:40|||||||||3322
1617029220000|2021-03-29 14:47:00|||||||||12035
1617029230000|2021-03-29 14:47:10|290.9|290.6|290.7|290.6|290.9|290.6|290.7|290.6|54950
1617029240000|2021-03-29 14:47:20|||||||||1000
1617029310000|2021-03-29 14:48:30|||||||||524
1617029320000|2021-03-29 14:48:40|||||||||1000
1617029330000|2021-03-29 14:48:50|||||||||2
1617029390000|2021-03-29 14:49:50|290.8|290.7|290.8|290.7|290.8|290.7|290.7|290.6|13451
1617029440000|2021-03-29 14:50:40|290.7|290.6|290.7|290.6|290.7|290.6|290.7|290.6|26491
1617029450000|2021-03-29 14:50:50|290.8||290.7||290.8||290.7||13317
1617029460000|2021-03-29 14:51:00|290.6|290.5|290.5|290.4|290.6|290.5|290.5|290.4|35617
1617029470000|2021-03-29 14:51:10|290.4|290.3|290.5|290.4|290.5|290.4|290.4|290.3|4433
1617029530000|2021-03-29 14:52:10|||||||||152
1617029580000|2021-03-29 14:53:00|290.6|290.5|290.6|290.5|290.6|290.5|290.6|290.5|25104
1617029590000|2021-03-29 14:53:10|||||||||2
1617029630000|2021-03-29 14:53:50|290.7|290.6|290.7|290.6|290.7|290.6|290.6|290.6|7473
1617029640000|2021-03-29 14:54:00|290.6|290.5|290.6|290.5|290.7|290.6|290.6|290.5|6327
1617029660000|2021-03-29 14:54:20|290.5|290.4|290.5|290.4|290.6|290.5|290.5|290.4|22861
1617029700000|2021-03-29 14:55:00|290.6|290.5|290.6|290.5|290.6|290.5|290.6|290.4|12286
1617029710000|2021-03-29 14:55:10|||||||||1
1617029740000|2021-03-29 14:55:40|||||||||106
1617029770000|2021-03-29 14:56:10|||||||||5788
1617029780000|2021-03-29 14:56:20|290.7|290.6|290.7|290.6|290.7|290.6|290.7|290.6|2779
1617029820000|2021-03-29 14:57:00|290.8|290.7|290.7|290.6|290.8|290.7|290.7|290.6|27852
1617029910000|2021-03-29 14:58:30|||||||||13011
1617029920000|2021-03-29 14:58:40|||||||||3002
1617029940000|2021-03-29 14:59:00|290.8||290.7||290.8||290.7||13982
1617029950000|2021-03-29 14:59:10|290.6|290.5|290.7|290.5|290.7|290.5|290.6|290.5|31901
1617029960000|2021-03-29 14:59:20|290.6|290.6|290.7|290.6|290.7|290.6|290.6|290.6|0
1617029990000|2021-03-29 14:59:50|290.8|290.7|290.7|290.6|290.8|290.7|290.7|290.6|5983
1617030000000|2021-03-29 15:00:00|290.6|290.5|290.7|290.6|290.7|290.6|290.6|290.5|13487
1617030030000|2021-03-29 15:00:30|||||||||100
1617030060000|2021-03-29 15:01:00|290.8|290.7|290.8|290.7|290.8|290.7|290.8|290.7|13846
1617030080000|2021-03-29 15:01:20|290.7|290.6|290.7|290.6|290.8|290.6|290.7|290.6|12152
1617030100000|2021-03-29 15:01:40|290.8|290.7|290.7|290.6|290.8|290.7|290.7|290.6|5084
1617030120000|2021-03-29 15:02:00|290.8|290.7|290.8|290.7|290.8|290.7|290.8|290.6|12141
1617030160000|2021-03-29 15:02:40|||||||||6066
1617030200000|2021-03-29 15:03:20|||||||||256
1617030210000|2021-03-29 15:03:30|290.7|290.6|290.7|290.6|290.7|290.6|290.7|290.6|27368
1617030230000|2021-03-29 15:03:50|290.8|290.7|290.8|290.7|290.8|290.7|290.7|290.7|17739
1617030240000|2021-03-29 15:04:00|||||||||11705
1617030250000|2021-03-29 15:04:10|290.9||290.9||290.9||290.9||4667
1617030260000|2021-03-29 15:04:20||290.8||290.8||290.8||290.8|0
1617030270000|2021-03-29 15:04:30|||||||||12260
1617030290000|2021-03-29 15:04:50|291|290.9|291|290.9|291|290.9|291|290.9|6515
1617030300000|2021-03-29 15:05:00|290.9|290.8|291|290.9|291|290.9|290.9|290.8|17089
1617030310000|2021-03-29 15:05:10|290.9|290.8|290.9|290.8|291|290.8|290.9|290.8|3373
1617030320000|2021-03-29 15:05:20|291|290.9|291|290.9|291|290.9|291|290.8|14200
1617030330000|2021-03-29 15:05:30|290.9|290.8|290.9|290.8|290.9|290.8|290.9|290.8|761
1617030410000|2021-03-29 15:06:50|290.8|290.7|290.6|290.5|290.8|290.7|290.6|290.5|65081
1617030420000|2021-03-29 15:07:00|||||||||13
1617030430000|2021-03-29 15:07:10|||||||||525
1617030440000|2021-03-29 15:07:20|290.7|290.6|290.7|290.6|290.7|290.6|290.6|290.5|15568
1617030470000|2021-03-29 15:07:50|290.8|290.7|290.8|290.7|290.8|290.7|290.8|290.7|9743
1617030580000|2021-03-29 15:09:40|290.9|290.8|290.8|290.7|290.9|290.8|290.8|290.7|28398
1617030620000|2021-03-29 15:10:20|||||||||34
1617030630000|2021-03-29 15:10:30|290.7|290.6|290.7|290.6|290.8|290.6|290.7|290.6|28195
1617030640000|2021-03-29 15:10:40|||||||||21
1617030650000|2021-03-29 15:10:50|||||||||16
1617030660000|2021-03-29 15:11:00|||||||||534
1617030670000|2021-03-29 15:11:10|290.8|290.7|290.8|290.7|290.8|290.7|290.8|290.6|7764
1617030680000|2021-03-29 15:11:20|290.7|290.6|290.8|290.7|290.8|290.7|290.7|290.6|4396
1617030790000|2021-03-29 15:13:10|290.9|290.8|290.9|290.8|290.9|290.8|290.8|290.7|36155
1617030850000|2021-03-29 15:14:10|||||||||165
1617030880000|2021-03-29 15:14:40|291|290.9|291|290.9|291|290.9|291|290.9|14326
1617030910000|2021-03-29 15:15:10|291.1|291|291|290.9|291.1|291|291|290.9|26989
1617030920000|2021-03-29 15:15:20|||||||||2318
1617030950000|2021-03-29 15:15:50|291|290.8|291.1|290.9|291.1|290.9|291|290.8|1451
1617030960000|2021-03-29 15:16:00|291|290.8|291|290.8|291|290.8|291|290.8|0
1617030990000|2021-03-29 15:16:30|291.1|290.9|291.1|290.9|291.1|290.9|291.1|290.9|2149
1617031010000|2021-03-29 15:16:50|||||||||2000
1617031040000|2021-03-29 15:17:20|291|290.8|291|290.8|291|290.8|291|290.8|0
1617031050000|2021-03-29 15:17:30|||||||||263
1617031070000|2021-03-29 15:17:50|291.1|290.9|291.1|290.9|291.1|290.9|291.1|290.9|86
1617031080000|2021-03-29 15:18:00|291|290.8|291|290.8|291|290.8|291|290.8|1986
1617031260000|2021-03-29 15:21:00|||||||||178
1617031330000|2021-03-29 15:22:10|291.1|290.9|291.1|290.9|291.1|290.9|291.1|290.9|367
1617031340000|2021-03-29 15:22:20|291|290.8|291|290.7|291|290.8|290.9|290.7|5216
1617031370000|2021-03-29 15:22:50|290.9||290.9||290.9||290.9||0
1617031390000|2021-03-29 15:23:10|291|290.8|291|290.8|291|290.8|291|290.8|0
1617031410000|2021-03-29 15:23:30|290.9|290.7|290.9|290.7|290.9|290.7|290.9|290.7|0
1617031430000|2021-03-29 15:23:50|291|290.8|291|290.7|291|290.8|291|290.7|0
1617031440000|2021-03-29 15:24:00|290.9||290.9||291||290.9||0
1617031470000|2021-03-29 15:24:30|291.1|290.8|291|290.8|291.1|290.8|291|290.8|326
1617031490000|2021-03-29 15:24:50|||||||||196
1617031510000|2021-03-29 15:25:10|291.1|291|291|290.9|291.1|291|291|290.9|20742
1617031520000|2021-03-29 15:25:20|||||||||500
1617031540000|2021-03-29 15:25:40|291.1|290.9|291.1|290.9|291.1|290.9|291.1|290.9|0
1617031560000|2021-03-29 15:26:00|291.2|291|291.2|290.9|291.2|291|291.2|290.9|14
1617031570000|2021-03-29 15:26:10|291.1||291.2||291.2||291.1||8581
1617031580000|2021-03-29 15:26:20|291.1||291.1||291.2||291.1||0
1617031600000|2021-03-29 15:26:40|291.2|291|291.2|290.9|291.2|291|291.2|290.9|1750
1617031610000|2021-03-29 15:26:50|291|290.8|291|290.8|291|290.8|291|290.8|500
1617031620000|2021-03-29 15:27:00|||||||||42
1617031640000|2021-03-29 15:27:20|291.1|290.9|291.1|290.9|291.1|290.9|291.1|290.9|0
1617031650000|2021-03-29 15:27:30|291.2|291|291.1|290.9|291.2|291|291.1|290.9|2385
1617031680000|2021-03-29 15:28:00|291.2|291|291.2|291|291.2|291|291.2|291|0
1617031690000|2021-03-29 15:28:10|291.3|291.1|291.3|291.1|291.3|291.1|291.3|291.1|1408
1617031700000|2021-03-29 15:28:20|291.2|291|291.2|291|291.2|291|291.2|291|0
1617031710000|2021-03-29 15:28:30|291.3||291.2||291.3||291.2||333
1617031720000|2021-03-29 15:28:40|291.3|291.1|291.3|291.1|291.3|291.1|291.3|291.1|2
1617031740000|2021-03-29 15:29:00|291.4||291.4||291.4||291.4||69
1617031760000|2021-03-29 15:29:20||291.2||291.2||291.2||291.2|342
1617031780000|2021-03-29 15:29:40|291.5||291.5||291.5||291.4||8029
1617031790000|2021-03-29 15:29:50|291.4|291.3|291.5|291.2|291.5|291.3|291.4|291.1|264
1617087610000|2021-03-30 07:00:10|291|290.3|291.4|291.1|291.5|291.1|291|290|194544
1617087620000|2021-03-30 07:00:20|291.5|290.9|291.2|290.8|291.5|290.9|290.6|290.1|27798
1617087630000|2021-03-30 07:00:30|291.4|290.9|291.5|291|291.5|291|291.3|290.9|6884
1617087640000|2021-03-30 07:00:40|291.6|291.1|291.7|291.2|291.8|291.2|291.6|291.1|16637
1617087670000|2021-03-30 07:01:10|291.6||291.8||291.8||291.6||2906
1617087710000|2021-03-30 07:01:50|291.7||291.7||291.7||291.7||0
1617087720000|2021-03-30 07:02:00|291.8||291.5||291.8||291.5||0
1617087740000|2021-03-30 07:02:20|291.4|291.3|291.4|291|291.4|291.3|291.4|291|14630
1617087750000|2021-03-30 07:02:30|291.5||291.5||291.5||291.5||0
1617087760000|2021-03-30 07:02:40|291.4||291.4||291.4||291.4||0
1617087780000|2021-03-30 07:03:00|291.5||291.5||291.5||291.5||0
1617087790000|2021-03-30 07:03:10|291.6|291.1|291.5|291.2|291.6|291.2|291.5|291.1|0
1617087800000|2021-03-30 07:03:20|291.6|291.3|291.6|291.3|291.6|291.3|291.6|291.3|0
1617087820000|2021-03-30 07:03:40|291.7|291.4|291.8|291.5|291.8|291.5|291.7|291.4|3800
1617087830000|2021-03-30 07:03:50||291.6||291.6||291.6||291.6|0
1617087840000|2021-03-30 07:04:00|291.7|291.5|291.7|291.5|291.7|291.5|291.7|291.5|680
1617087870000|2021-03-30 07:04:30|291.8||291.7||291.8||291.7||0
1617087880000|2021-03-30 07:04:40|291.9|291.6|291.9|291.6|292|291.6|291.9|291.6|23685
1617087890000|2021-03-30 07:04:50|292|291.7|292.3|292.1|292.5|292.1|292|291.7|41377
1617087900000|2021-03-30 07:05:00|292.2|292|292|291.9|292.3|292|292|291.8|25384
1617087910000|2021-03-30 07:05:10|292.2|292|292.2|291.9|292.2|292|292.2|291.9|1198
1617087920000|2021-03-30 07:05:20||292||292||292||292|0
1617087940000|2021-03-30 07:05:40|292|291.9|292.2|292|292.2|292|292|291.9|900
1617087960000|2021-03-30 07:06:00|292.3|292.1|292.5|292.3|292.6|292.3|292.3|292.1|3125
1617087970000|2021-03-30 07:06:10|292.6|292.4|292.7|292.4|292.7|292.4|292.6|292.4|0
1617087980000|2021-03-30 07:06:20|292.9|292.5|292.6|292.2|292.9|292.6|292.5|292.2|50141
1617087990000|2021-03-30 07:06:30|292.5|292.3|292.6|292.3|292.6|292.3|292.5|292.3|493
1617088000000|2021-03-30 07:06:40|292.5||292.5||292.5||292.4||666
1617088010000|2021-03-30 07:06:50|292.6|292.4|292.6|292.4|292.6|292.4|292.6|292.4|0
1617088030000|2021-03-30 07:07:10|292.7|292.5|292.7|292.4|292.8|292.6|292.7|292.4|5786
1617088080000|2021-03-30 07:08:00|292.6|292.5|292.5|292.2|292.6|292.5|292.3|292|32201
1617088100000|2021-03-30 07:08:20|292.4|292.1|292.4|292.1|292.4|292.1|292.4|292.1|0
1617088140000|2021-03-30 07:09:00|292.3|292|292.2|291.9|292.3|292|292|291.9|10027
1617088160000|2021-03-30 07:09:20|292.1||292.1||292.1||292.1||0
1617088170000|2021-03-30 07:09:30|292|291.8|292|291.8|292|291.8|292|291.8|1938
1617088180000|2021-03-30 07:09:40|291.9|291.7|291.8|291.6|291.9|291.7|291.8|291.5|52158
1617088190000|2021-03-30 07:09:50|291.9||291.9||291.9||291.9||0
1617088200000|2021-03-30 07:10:00|291.8|291.5|291.8|291.5|291.8|291.5|291.8|291.5|0
1617088230000|2021-03-30 07:10:30||291.6||291.6||291.6||291.5|2976
1617088240000|2021-03-30 07:10:40|291.7|291.5|291.7|291.5|291.7|291.5|291.7|291.5|0
1617088250000|2021-03-30 07:10:50|291.8|291.7|291.8|291.5|291.9|291.7|291.7|291.5|14464
1617088260000|2021-03-30 07:11:00|291.7|291.4|291.6|291.4|291.7|291.4|291.6|291.4|5488
1617088290000|2021-03-30 07:11:30|291.5|291.3|291.6|291.3|291.6|291.3|291.5|291.2|2438
1617088310000|2021-03-30 07:11:50||291.4||291.4||291.4||291.4|0
1617088370000|2021-03-30 07:12:50|291.5|291.3|291.6|291.4|291.6|291.4|291.5|291.3|2000
1617088420000|2021-03-30 07:13:40|291.7|291.5|291.8|291.6|291.8|291.6|291.7|291.5|5072
1617088470000|2021-03-30 07:14:30|291.9||291.8||291.9||291.8||0
1617088530000|2021-03-30 07:15:30|291.7|291.5|291.7|291.6|291.7|291.6|291.7|291.5|0
1617088550000|2021-03-30 07:15:50|291.8|291.7|291.9|291.7|291.9|291.7|291.8|291.7|2532
1617088560000|2021-03-30 07:16:00|291.8|291.8|292|291.9|292|291.9|291.8|291.7|78899
1617088570000|2021-03-30 07:16:10|291.9|291.8|292|291.8|292|291.8|291.9|291.8|2211
1617088580000|2021-03-30 07:16:20|291.9|291.9|292.1|291.9|292.1|292|291.9|291.8|117686
1617088590000|2021-03-30 07:16:30||292||292||292||292|0
1617088650000|2021-03-30 07:17:30|292.2|292.1|292.2|292.1|292.3|292.1|292.2|292|25000
1617088660000|2021-03-30 07:17:40|292.3|292|292.2|292|292.3|292.1|292.2|292|4459
1617088670000|2021-03-30 07:17:50|292.1||292.2||292.2||292.1||0
1617088690000|2021-03-30 07:18:10|292.3|292.1|292.4|292.2|292.4|292.2|292.2|292.1|64302
1617088700000|2021-03-30 07:18:20|292.3||292.4||292.4||292.3||600
1617088730000|2021-03-30 07:18:50|292.5|292.3|292.5|292.3|292.5|292.3|292.5|292.3|600
1617088770000|2021-03-30 07:19:30|292.4|292.2|292.4|292.2|292.4|292.2|292.3|292.2|5316
1617088780000|2021-03-30 07:19:40|292.5|292.3|292.5|292.3|292.5|292.3|292.4|292.3|0
1617088800000|2021-03-30 07:20:00|292.6|292.4|292.7|292.6|292.7|292.6|292.6|292.4|9671
1617088810000|2021-03-30 07:20:10|292.6|292.5|292.7|292.5|292.7|292.6|292.6|292.4|23847
1617088840000|2021-03-30 07:20:40||292.6||292.5||292.6||292.5|52
1617088850000|2021-03-30 07:20:50|292.6|292.4|292.6|292.4|292.7|292.4|292.5|292.4|12492
1617088860000|2021-03-30 07:21:00||292.5||292.5||292.5||292.5|0
1617088870000|2021-03-30 07:21:10|292.7|292.6|292.7|292.5|292.7|292.6|292.7|292.5|1170
1617088890000|2021-03-30 07:21:30|292.8|292.6|292.8|292.6|292.8|292.7|292.8|292.6|0
1617088920000|2021-03-30 07:22:00|292.7|292.5|292.7|292.5|292.7|292.5|292.6|292.4|5409
1617088930000|2021-03-30 07:22:10|292.6|292.4|292.5|292.3|292.6|292.5|292.4|292.2|20142
1617088940000|2021-03-30 07:22:20||292.4||292.3||292.4||292.3|1575
1617088950000|2021-03-30 07:22:30|292.6|292.4|292.5|292.4|292.6|292.4|292.5|292.4|0
1617088960000|2021-03-30 07:22:40|||||||||222
1617089010000|2021-03-30 07:23:30|292.6||292.6||292.6||292.6||0
1617089020000|2021-03-30 07:23:40|292.5||292.5||292.5||292.5||0
1617089030000|2021-03-30 07:23:50|292.6||292.5||292.6||292.5||0
1617089040000|2021-03-30 07:24:00|292.4|292.3|292.4|292.3|292.4|292.3|292.4|292.2|8015
1617089050000|2021-03-30 07:24:10|292.5||292.5||292.5||292.5||0
1617089100000|2021-03-30 07:25:00|292.4|292.2|292.3|292.1|292.4|292.2|292.3|292.1|1959
1617089110000|2021-03-30 07:25:10|292.4|292.2|292.4|292.2|292.4|292.2|292.3|292.2|0
1617089120000|2021-03-30 07:25:20|292.3||292.4||292.4||292.3||0
1617089130000|2021-03-30 07:25:30|292.3|292.1|292.3|292.1|292.3|292.1|292.3|292.1|0
1617089140000|2021-03-30 07:25:40|292.2|292|292.2|292|292.2|292.1|292.1|292|0
1617089150000|2021-03-30 07:25:50|292.1||292.2||292.2||292.1||0
1617089160000|2021-03-30 07:26:00|292.1||292.2||292.2||292.1||0
1617089180000|2021-03-30 07:26:20|292.1||292.2||292.2||292.1||0
1617089200000|2021-03-30 07:26:40|292.1||292.1||292.1||292.1||684
1617089210000|2021-03-30 07:26:50|292.2|292.1|292.2|292|292.2|292.1|292.1|292|2207
1617089220000|2021-03-30 07:27:00|292.1||292.2||292.2||292.1||0
1617089230000|2021-03-30 07:27:10|292.1||292.1||292.1||292.1||0
1617089240000|2021-03-30 07:27:20|292.2||292.2||292.2||292.2||0
1617089280000|2021-03-30 07:28:00|292.1||292.1||292.1||292.1||0
1617089290000|2021-03-30 07:28:10|292.2|291.9|292.2|292|292.2|292.1|292.1|291.9|11024
1617089300000|2021-03-30 07:28:20|292.1||292.1||292.1||292.1||0
1617089310000|2021-03-30 07:28:30|292.2||292.2||292.2||292.2||0
1617089320000|2021-03-30 07:28:40||292.1||292||292.1||292|0
1617089330000|2021-03-30 07:28:50||292.1||292||292.1||292|0
1617089360000|2021-03-30 07:29:20|292.1||292.1||292.1||292.1||0
1617089370000|2021-03-30 07:29:30|292|291.9|292|291.9|292|292|292|291.9|13909
1617089380000|2021-03-30 07:29:40|292.1||292.1||292.1||292.1||0
1617089390000|2021-03-30 07:29:50|292||292||292||292||0
1617089400000|2021-03-30 07:30:00|291.9|291.8|291.9|291.8|292|291.8|291.9|291.8|1129
1617089410000|2021-03-30 07:30:10|291.8|291.7|291.9|291.7|291.9|291.7|291.8|291.7|3300
1617089420000|2021-03-30 07:30:20|291.8|291.6|291.8|291.7|291.8|291.7|291.7|291.6|3285
1617089430000|2021-03-30 07:30:30|291.9||291.9||291.9||291.9||1714
1617089450000|2021-03-30 07:30:50|291.8||291.8||291.8||291.8||7
1617089460000|2021-03-30 07:31:00|291.7|291.6|291.7|291.6|291.8|291.6|291.7|291.6|6114
1617089470000|2021-03-30 07:31:10|291.8||291.7||291.8||291.7||0
1617089480000|2021-03-30 07:31:20|||||||||2500
1617089490000|2021-03-30 07:31:30|291.6|291.5|291.7|291.5|291.7|291.5|291.6|291.5|1420
1617089500000|2021-03-30 07:31:40|291.6||291.6||291.6||291.6||0
1617089510000|2021-03-30 07:31:50|291.5|291.4|291.5|291.3|291.5|291.4|291.4|291.3|2931
1617089520000|2021-03-30 07:32:00|291.6|291.4|291.6|291.4|291.6|291.4|291.3|291.1|89150
1617089530000|2021-03-30 07:32:10|291.7|291.5|291.6|291.4|291.7|291.6|291.6|291.4|16727
1617089540000|2021-03-30 07:32:20|291.7|291.5|291.7|291.5|291.7|291.5|291.6|291.5|0
1617089550000|2021-03-30 07:32:30|291.6|291.4|291.5|291.3|291.6|291.4|291.4|291.3|22830
1617089560000|2021-03-30 07:32:40|291.4|291.2|291.4|291.2|291.4|291.2|291.3|291.2|9530
1617089570000|2021-03-30 07:32:50|291.3|291.1|291.2|291.1|291.3|291.1|291.2|291.1|2162
1617089580000|2021-03-30 07:33:00|291.3|291.2|291.3|291.2|291.3|291.2|291.3|291.2|4850
1617089590000|2021-03-30 07:33:10|291.4|291.3|291.4|291.2|291.4|291.3|291.3|291.2|19455
1617089600000|2021-03-30 07:33:20|291.3|291.1|291.2|291|291.3|291.1|291.1|291|8320
1617089610000|2021-03-30 07:33:30|291.1||291.1||291.1||291.1||0
1617089620000|2021-03-30 07:33:40|291.2||291.1||291.2||291.1||7829
1617089630000|2021-03-30 07:33:50|291|290.9|290.9|290.8|291.1|290.9|290.8|290.6|95615
1617089640000|2021-03-30 07:34:00|291|290.9|291|290.8|291|290.9|290.9|290.8|4812
1617089650000|2021-03-30 07:34:10|291.1|290.9|291|290.9|291.1|291|291|290.9|14323
1617089660000|2021-03-30 07:34:20|291.1|291|291.1|290.9|291.1|291|291|290.9|13283
1617089670000|2021-03-30 07:34:30|291|291|291|290.8|291.1|291|290.9|290.8|25409
1617089680000|2021-03-30 07:34:40||290.9||290.9||290.9||290.9|0
1617089700000|2021-03-30 07:35:00|291.1|291|291.3|291.1|291.3|291.1|291.1|291|2343
1617089710000|2021-03-30 07:35:10||291.2||291.2||291.2||291.2|0
1617089720000|2021-03-30 07:35:20|291.4||291.4||291.4||291.4||82
1617089740000|2021-03-30 07:35:40|291.3|291.1|291.4|291.2|291.4|291.3|291.2|291.1|11020
1617089760000|2021-03-30 07:36:00|291.5|291.3|291.5|291.3|291.5|291.3|291.5|291.3|0
1617089770000|2021-03-30 07:36:10|291.4|291.2|291.3|291.2|291.5|291.2|291.3|291.1|11134
1617089790000|2021-03-30 07:36:30|291.4||291.3||291.4||291.3||0
1617089800000|2021-03-30 07:36:40|291.4|291.1|291.4|291.2|291.4|291.3|291.3|291.1|10331
1617089830000|2021-03-30 07:37:10|291.5|291.3|291.5|291.3|291.5|291.3|291.5|291.3|652
1617089840000|2021-03-30 07:37:20|291.4||291.4||291.4||291.4||0
1617089850000|2021-03-30 07:37:30|291.5||291.5||291.5||291.4||0
1617089900000|2021-03-30 07:38:20|291.4||291.4||291.4||291.4||0
1617089940000|2021-03-30 07:39:00|291.5||291.4||291.5||291.4||0
1617089950000|2021-03-30 07:39:10|291.5||291.5||291.5||291.5||0
1617089970000|2021-03-30 07:39:30|291.6|291.4|291.7|291.5|291.7|291.5|291.6|291.4|2209
1617089980000|2021-03-30 07:39:40|291.6|291.4|291.5|291.3|291.6|291.4|291.5|291.3|7239
1617090050000|2021-03-30 07:40:50|||||||||500
1617090110000|2021-03-30 07:41:50|291.4||291.5||291.5||291.4||0
1617090120000|2021-03-30 07:42:00|291.4|291.2|291.3|291.1|291.4|291.2|291.2|291|16108
1617090130000|2021-03-30 07:42:10|291.2||291.2||291.2||291.2||426
1617090150000|2021-03-30 07:42:30|291.1|291|291.1|291|291.1|291|291.1|290.9|919
1617090160000|2021-03-30 07:42:40|291.2|291.1|291.2|291.1|291.2|291.1|291.2|291.1|1726
1617090170000|2021-03-30 07:42:50|291.3||291.2||291.3||291.2||0
1617090250000|2021-03-30 07:44:10|291.1|291|291.1|291|291.1|291|291.1|291|5393
1617090300000|2021-03-30 07:45:00|291|290.9|291.1|291|291.1|291|291|290.9|875
1617090320000|2021-03-30 07:45:20|291.2|291.1|291.2|291|291.2|291.1|291.2|291|1488
1617090330000|2021-03-30 07:45:30||291.1||291.1||291.1||291.1|0
1617090350000|2021-03-30 07:45:50||291||291||291||291|1688
1617090370000|2021-03-30 07:46:10||291.1||291.1||291.1||291.1|1154
1617090390000|2021-03-30 07:46:30|291.3||291.2||291.3||291.2||0
1617090400000|2021-03-30 07:46:40|291.1|291|291.1|291|291.2|291.1|291.1|291|1664
1617090410000|2021-03-30 07:46:50|291|290.9|291.1|291|291.1|291|291|290.9|1998
1617090440000|2021-03-30 07:47:20||290.9||291||291||290.9|974
1617090450000|2021-03-30 07:47:30||290.9||291||291||290.9|0
1617090460000|2021-03-30 07:47:40||290.9||291||291||290.9|4003
1617090520000|2021-03-30 07:48:40|||||||||1096
1617090550000|2021-03-30 07:49:10|||||||||541
1617090570000|2021-03-30 07:49:30|||||||||25
1617090590000|2021-03-30 07:49:50|291|290.9|291|290.9|291|290.9|291|290.9|3451
1617090600000|2021-03-30 07:50:00|||||||||181
1617090620000|2021-03-30 07:50:20|290.9|290.8|291.2|291.1|291.2|291.1|290.9|290.8|59353
1617090640000|2021-03-30 07:50:40|||||||||1217
1617090680000|2021-03-30 07:51:20|||||||||55
1617090690000|2021-03-30 07:51:30||291||291||291||291|3
1617090720000|2021-03-30 07:52:00||291.1||291.1||291.1||291.1|0
1617090740000|2021-03-30 07:52:20|291.1|291|291.3|291.1|291.3|291.2|291.1|291|13468
1617090750000|2021-03-30 07:52:30|||||||||486
1617090760000|2021-03-30 07:52:40||291.2||291.2||291.2||291.2|1
1617090770000|2021-03-30 07:52:50||291.1||291.1||291.1||291.1|0
1617090780000|2021-03-30 07:53:00||291.2||291.2||291.2||291.2|0
1617090800000|2021-03-30 07:53:20|||||||||4140
1617090810000|2021-03-30 07:53:30|291.4|291.1|291.3|291.1|291.4|291.2|291.2|291.1|7846
1617090820000|2021-03-30 07:53:40||291.2||291.1||291.2||291.1|131
1617090830000|2021-03-30 07:53:50|291.2|291.2|291.2|291.1|291.2|291.2|291.2|291.1|30
1617090840000|2021-03-30 07:54:00|||||||||1801
1617090850000|2021-03-30 07:54:10|||||||||114
1617090880000|2021-03-30 07:54:40|||||||||9
1617090890000|2021-03-30 07:54:50|291.1|291|291.2|291.1|291.2|291.1|291.1|291|1958
1617090900000|2021-03-30 07:55:00|291.3||291.3||291.3||291.3||328
1617090910000|2021-03-30 07:55:10|291.2||291.2||291.2||291.2||132
1617090920000|2021-03-30 07:55:20|291.3||291.3||291.3||291.3||127
1617090930000|2021-03-30 07:55:30|||||||||6
1617090950000|2021-03-30 07:55:50||291.2||291.1||291.2||291.1|0
1617090960000|2021-03-30 07:56:00|291.2||291.3||291.3||291.2||0
1617090970000|2021-03-30 07:56:10|291.2||291.2||291.2||291.2||0
1617091130000|2021-03-30 07:58:50|291.3|291.2|291.3|291.2|291.4|291.2|291.2|291.1|19285
1617091140000|2021-03-30 07:59:00|291.4|291.3|291.3|291.2|291.4|291.3|291.3|291.2|1210
1617091150000|2021-03-30 07:59:10|291.4|291.3|291.4|291.2|291.4|291.3|291.4|291.2|2419
1617091160000|2021-03-30 07:59:20|||||||||10
1617091200000|2021-03-30 08:00:00|291.3||291.3||291.3||291.3||0
1617091210000|2021-03-30 08:00:10|291.4|291.3|291.3|291.2|291.4|291.3|291.2|291.1|15935
1617091220000|2021-03-30 08:00:20|||||||||1259
1617091240000|2021-03-30 08:00:40||291.1||291.2||291.2||291.1|71
1617091260000|2021-03-30 08:01:00|291.4||291.3||291.4||291.3||0
1617091310000|2021-03-30 08:01:50|||||||||103
1617091320000|2021-03-30 08:02:00|291.2|291.1|291.2|291.1|291.3|291.1|291.2|291|15559
1617091330000|2021-03-30 08:02:10|||||||||815
1617091340000|2021-03-30 08:02:20|291.3||291.3||291.3||291.3||0
1617091350000|2021-03-30 08:02:30|291.4|291.2|291.3|291.2|291.4|291.2|291.3|291.2|14502
1617091360000|2021-03-30 08:02:40|291.4|291.3|291.5|291.4|291.5|291.4|291.4|291.3|522
1617091370000|2021-03-30 08:02:50|291.6|291.3|291.6|291.4|291.6|291.4|291.6|291.3|1
1617091380000|2021-03-30 08:03:00||291.5||291.5||291.5||291.5|0
1617091420000|2021-03-30 08:03:40|291.7|291.6|291.8|291.7|291.9|291.7|291.7|291.6|6884
1617091430000|2021-03-30 08:03:50|291.7|291.6|291.7|291.6|291.8|291.6|291.7|291.6|5184
1617091440000|2021-03-30 08:04:00|291.8|291.7|291.8|291.7|291.8|291.7|291.8|291.7|3677
1617091450000|2021-03-30 08:04:10|||||||||428
1617091460000|2021-03-30 08:04:20||291.6||291.7||291.7||291.6|1
1617091470000|2021-03-30 08:04:30|291.9|291.8|291.9|291.7|291.9|291.8|291.9|291.7|3083
1617091480000|2021-03-30 08:04:40|||||||||6
1617091490000|2021-03-30 08:04:50|||||||||20
1617091520000|2021-03-30 08:05:20|291.8|291.6|291.7|291.6|291.8|291.6|291.7|291.6|4415
1617091530000|2021-03-30 08:05:30|||||||||9
1617091540000|2021-03-30 08:05:40|291.8||291.8||291.8||291.8||0
1617091560000|2021-03-30 08:06:00|291.9|291.7|291.9|291.7|291.9|291.7|291.9|291.7|0
1617091570000|2021-03-30 08:06:10|291.8||291.8||291.8||291.8||0
1617091590000|2021-03-30 08:06:30|291.9|291.8|292|291.8|292|291.8|291.9|291.8|3132
1617091600000|2021-03-30 08:06:40||291.9||291.9||291.9||291.9|25
1617091610000|2021-03-30 08:06:50|291.9|291.8|291.9|291.8|292|291.8|291.9|291.7|7180
1617091620000|2021-03-30 08:07:00|||||||||341
1617091630000|2021-03-30 08:07:10|||||||||1
1617091650000|2021-03-30 08:07:30|291.8|291.7|291.9|291.7|291.9|291.7|291.8|291.7|3360
1617091660000|2021-03-30 08:07:40|291.8||291.8||291.8||291.8||158
1617091680000|2021-03-30 08:08:00|291.9||291.9||291.9||291.9||0
1617091690000|2021-03-30 08:08:10||291.8||291.7||291.8||291.7|28
1617091700000|2021-03-30 08:08:20|||||||||1
1617091790000|2021-03-30 08:09:50|||||||||1000
1617091820000|2021-03-30 08:10:20|291.8|291.6|291.8|291.6|291.8|291.6|291.8|291.6|0
1617091840000|2021-03-30 08:10:40|291.7|291.7|291.8|291.6|291.8|291.7|291.7|291.6|0
1617091850000|2021-03-30 08:10:50|291.9|291.7|291.8|291.7|291.9|291.7|291.8|291.6|15076
1617091860000|2021-03-30 08:11:00|291.9|291.8|291.9|291.8|291.9|291.8|291.9|291.7|1083
1617091870000|2021-03-30 08:11:10|292||291.9||292||291.9||1
1617091900000|2021-03-30 08:11:40|291.8|291.7|291.8|291.7|291.8|291.7|291.8|291.7|1750
1617091910000|2021-03-30 08:11:50|||||||||105
1617091920000|2021-03-30 08:12:00|||||||||1
1617091950000|2021-03-30 08:12:30|291.9||291.9||291.9||291.9||0
1617091970000|2021-03-30 08:12:50|291.8|291.6|291.8|291.6|291.8|291.6|291.7|291.6|1949
1617091980000|2021-03-30 08:13:00|291.7|291.7|291.7|291.6|291.7|291.7|291.7|291.6|10
1617091990000|2021-03-30 08:13:10|||||||||68
1617092010000|2021-03-30 08:13:30|291.6|291.5|291.5|291.3|291.6|291.5|291.4|291.3|136266
1617092020000|2021-03-30 08:13:40|291.4||291.4||291.5||291.4||6445
1617092030000|2021-03-30 08:13:50|291.5|291.4|291.5|291.4|291.6|291.4|291.4|291.3|16082
1617092040000|2021-03-30 08:14:00|||||||||822
1617092050000|2021-03-30 08:14:10||291.3||291.3||291.3||291.3|92
1617092060000|2021-03-30 08:14:20||291.4||291.4||291.4||291.4|4
1617092120000|2021-03-30 08:15:20|291.4|291.3|291.5|291.3|291.5|291.4|291.4|291.3|14450
1617092130000|2021-03-30 08:15:30|291.6|291.4|291.5|291.4|291.6|291.4|291.5|291.3|3893
1617092140000|2021-03-30 08:15:40||291.3||291.3||291.3||291.3|11
1617092150000|2021-03-30 08:15:50||291.4||291.4||291.4||291.4|0
1617092170000|2021-03-30 08:16:10|291.4|291.3|291.5|291.4|291.5|291.4|291.4|291.3|5621
1617092180000|2021-03-30 08:16:20|291.6|291.5|291.6|291.5|291.6|291.5|291.6|291.4|8304
1617092190000|2021-03-30 08:16:30|||||||||27
1617092220000|2021-03-30 08:17:00|291.5|291.4|291.5|291.3|291.5|291.4|291.5|291.3|215
1617092230000|2021-03-30 08:17:10||291.4||291.3||291.4||291.3|3
1617092240000|2021-03-30 08:17:20||291.4||291.4||291.4||291.4|0
1617092290000|2021-03-30 08:18:10|||||||||150
1617092300000|2021-03-30 08:18:20|291.6|291.5|291.6|291.5|291.6|291.5|291.6|291.5|45
1617092310000|2021-03-30 08:18:30||291.4||291.5||291.5||291.4|2510
1617092320000|2021-03-30 08:18:40|291.7|291.6|291.7|291.5|291.7|291.6|291.7|291.5|805
1617092330000|2021-03-30 08:18:50||291.6||291.5||291.6||291.5|37
1617092350000|2021-03-30 08:19:10|291.6||291.6||291.6||291.6||0
1617092360000|2021-03-30 08:19:20|291.5|291.4|291.5|291.4|291.5|291.4|291.5|291.4|2038
1617092370000|2021-03-30 08:19:30|291.6|291.5|291.6|291.5|291.6|291.5|291.6|291.4|3941
1617092380000|2021-03-30 08:19:40||291.4||291.4||291.4||291.4|186
1617092400000|2021-03-30 08:20:00|291.5||291.5||291.5||291.5||0
1617092420000|2021-03-30 08:20:20|291.4|291.3|291.5|291.4|291.6|291.4|291.4|291.3|21209
1617092430000|2021-03-30 08:20:30|291.6||291.5||291.6||291.5||0
1617092440000|2021-03-30 08:20:40|291.6||291.5||291.6||291.5||0
1617092470000|2021-03-30 08:21:10|291.4|291.3|291.5|291.3|291.5|291.3|291.4|291.3|15160
1617092480000|2021-03-30 08:21:20||291.4||291.3||291.4||291.3|904
1617092490000|2021-03-30 08:21:30|291.6|291.4|291.5|291.4|291.6|291.4|291.5|291.3|12629
1617092500000|2021-03-30 08:21:40|||||||||29
1617092550000|2021-03-30 08:22:30|291.4|291.3|291.4|291.3|291.4|291.3|291.4|291.3|10126
1617092560000|2021-03-30 08:22:40|291.5|291.4|291.5|291.3|291.5|291.4|291.4|291.3|377
1617092570000|2021-03-30 08:22:50|291.4|291.2|291.3|291.2|291.5|291.2|291.3|291.1|64322
1617092580000|2021-03-30 08:23:00|291.2|291.1|291.2|291.1|291.2|291.2|291.2|291.1|154
1617092590000|2021-03-30 08:23:10|||||||||146
1617092600000|2021-03-30 08:23:20|291.3|291.2|291.3|291.1|291.3|291.2|291.2|291.1|1
1617092620000|2021-03-30 08:23:40|291.4|291.2|291.4|291.2|291.4|291.3|291.4|291.2|22128
1617092630000|2021-03-30 08:23:50||291.3||291.3||291.3||291.2|1074
1617092640000|2021-03-30 08:24:00|||||||||2
1617092690000|2021-03-30 08:24:50|291.3|291.2|291.4|291.3|291.4|291.3|291.3|291.2|4100
1617092700000|2021-03-30 08:25:00|||||||||446
1617092710000|2021-03-30 08:25:10|||||||||21
1617092720000|2021-03-30 08:25:20|291.3|291.2|291.3|291.2|291.3|291.2|291.3|291.1|3608
1617092730000|2021-03-30 08:25:30||291.1||291.2||291.2||291.1|1
1617092740000|2021-03-30 08:25:40|291.2|291.1|291.3|291.1|291.3|291.1|291.2|291.1|10000
1617092750000|2021-03-30 08:25:50||291.2||291.2||291.2||291.2|588
1617092760000|2021-03-30 08:26:00|||||||||1
1617092770000|2021-03-30 08:26:10|291.2|291.1|291.2|291.1|291.3|291.1|291.2|291.1|108
1617092780000|2021-03-30 08:26:20|||||||||7
1617092800000|2021-03-30 08:26:40|291.3||291.3||291.3||291.3||0
1617092810000|2021-03-30 08:26:50|291.2||291.3||291.3||291.2||0
1617092820000|2021-03-30 08:27:00||291.2||291.2||291.2||291.2|0
1617092850000|2021-03-30 08:27:30|291.4|291.3|291.4|291.3|291.4|291.3|291.4|291.3|3085
1617092860000|2021-03-30 08:27:40||291.2||291.2||291.3||291.2|92
1617092870000|2021-03-30 08:27:50|||||||||4
1617092880000|2021-03-30 08:28:00||291.3||291.3||291.3||291.3|0
1617092900000|2021-03-30 08:28:20|291.5|291.4|291.5|291.4|291.6|291.4|291.5|291.3|11073
1617092910000|2021-03-30 08:28:30|||||||||518
1617092920000|2021-03-30 08:28:40|291.4|291.3|291.4|291.3|291.5|291.3|291.4|291.3|4388
1617092930000|2021-03-30 08:28:50|||||||||20
1617092940000|2021-03-30 08:29:00|291.5||291.4||291.5||291.4||28256
1617092950000|2021-03-30 08:29:10|291.5||291.4||291.5||291.4||19739
1617092960000|2021-03-30 08:29:20|||||||||770
1617092970000|2021-03-30 08:29:30|||||||||1
1617093060000|2021-03-30 08:31:00|291.3|291.2|291.3|291.2|291.3|291.2|291.3|291.2|10468
1617093070000|2021-03-30 08:31:10|||||||||80
1617093080000|2021-03-30 08:31:20|291.2|291.1|291.2|291.1|291.3|291.1|291.2|291.1|5211
1617093090000|2021-03-30 08:31:30|291.3|291|291.1|291|291.3|291|291.1|291|14758
1617093100000|2021-03-30 08:31:40|291.2|291.1|291.3|291.2|291.3|291.2|291.2|291.1|21498
1617093110000|2021-03-30 08:31:50|291.2|291.1|291.2|291.1|291.2|291.1|291.2|291|19430
1617093120000|2021-03-30 08:32:00|291.3|291.2|291.3|291.2|291.3|291.2|291.3|291.1|3598
1617093130000|2021-03-30 08:32:10|291.2|291.1|291.3|291.1|291.3|291.2|291.2|291.1|1856
1617093140000|2021-03-30 08:32:20|291.4|291.2|291.4|291.2|291.4|291.3|291.4|291.1|3309
1617093150000|2021-03-30 08:32:30|||||||||148
1617093190000|2021-03-30 08:33:10|291.3|291.1|291.3|291.1|291.3|291.1|291.3|291.1|8124
1617093200000|2021-03-30 08:33:20||291.2||291.2||291.2||291.2|683
1617093210000|2021-03-30 08:33:30|||||||||18
1617093240000|2021-03-30 08:34:00|291.4||291.3||291.4||291.3||7349
1617093250000|2021-03-30 08:34:10|||||||||1
1617093280000|2021-03-30 08:34:40|291.4||291.4||291.4||291.3||8566
1617093290000|2021-03-30 08:34:50|291.5|291.3|291.5|291.4|291.5|291.4|291.4|291.3|16800
1617093300000|2021-03-30 08:35:00|291.6||291.6||291.6||291.5||7443
1617093310000|2021-03-30 08:35:10|291.7|291.5|291.8|291.7|291.8|291.7|291.6|291.5|46429
1617093320000|2021-03-30 08:35:20|291.9|291.8|292|291.8|292|291.9|291.9|291.8|11281
1617093330000|2021-03-30 08:35:30|291.9|291.9|291.9|291.8|291.9|291.9|291.9|291.8|30
1617093340000|2021-03-30 08:35:40|291.8|291.7|292.1|292|292.1|292|291.8|291.7|47478
1617093350000|2021-03-30 08:35:50|292.2||292.2||292.2||292.1||5115
1617093360000|2021-03-30 08:36:00|292.3|292.1|292.2|292|292.3|292.1|292.2|292|23540
1617093370000|2021-03-30 08:36:10||292.1||292||292.1||292|103
1617093380000|2021-03-30 08:36:20|292.1||292.1||292.1||292.1||0
1617093420000|2021-03-30 08:37:00|292.2|292.1|292.2|292.1|292.3|292.2|292.2|292|16744
1617093430000|2021-03-30 08:37:10||292||292||292||292|1926
1617093440000|2021-03-30 08:37:20|292.1||292.2||292.2||292.1||2750
1617093450000|2021-03-30 08:37:30|||||||||207
1617093470000|2021-03-30 08:37:50|||||||||800
1617093500000|2021-03-30 08:38:20|||||||||2
1617093510000|2021-03-30 08:38:30|292.3|292.1|292.3|292.2|292.3|292.2|292.2|292.1|21254
1617093520000|2021-03-30 08:38:40|292.4||292.4||292.4||292.3||33647
1617093530000|2021-03-30 08:38:50|292.3||292.3||292.3||292.3||111
1617093540000|2021-03-30 08:39:00|292.2|292.1|292.3|292.2|292.3|292.2|292.2|292.1|3208
1617093550000|2021-03-30 08:39:10|||||||||13
1617093560000|2021-03-30 08:39:20|292.2|292.1|292.2|292|292.2|292.1|292.1|292|3546
1617093570000|2021-03-30 08:39:30||292.1||292||292.1||292|6634
1617093580000|2021-03-30 08:39:40|||||||||13
1617093620000|2021-03-30 08:40:20|||||||||900
1617093670000|2021-03-30 08:41:10|292.3|292.1|292.3|292.2|292.3|292.2|292.3|292.1|5496
1617093680000|2021-03-30 08:41:20|292.4|292.3|292.4|292.3|292.5|292.3|292.4|292.3|20278
1617093690000|2021-03-30 08:41:30|292.5||292.4||292.5||292.4||0
1617093710000|2021-03-30 08:41:50|292.3|292.2|292.2|292|292.3|292.2|292.1|292|19585
1617093720000|2021-03-30 08:42:00|292.3|292.1|292.4|292.2|292.4|292.2|292.3|292.1|384
1617093730000|2021-03-30 08:42:10|||||||||17
1617093740000|2021-03-30 08:42:20|||||||||1
1617093750000|2021-03-30 08:42:30|292.3|292.1|292.3|292.1|292.3|292.1|292.2|292.1|5450
1617093760000|2021-03-30 08:42:40|||||||||113
1617093770000|2021-03-30 08:42:50|292.2|292|292.1|292|292.2|292|292.1|292|2735
1617093780000|2021-03-30 08:43:00|292.2|292.1|292.2|292.1|292.2|292.1|292.2|292.1|9709
1617093790000|2021-03-30 08:43:10|292.3|292.2|292.2|292|292.3|292.2|292.2|292|19891
1617093820000|2021-03-30 08:43:40|292.1||292.1||292.2||292.1||0
1617093830000|2021-03-30 08:43:50|292|291.9|292.1|292|292.1|292|292|291.9|9273
1617093840000|2021-03-30 08:44:00|292|291.9|292.1|291.9|292.1|291.9|292|291.9|982
1617093860000|2021-03-30 08:44:20|292||292||292||292||0
1617093870000|2021-03-30 08:44:30|292.1|292|292|291.8|292.1|292|291.9|291.8|23385
1617093880000|2021-03-30 08:44:40|||||||||58
1617093890000|2021-03-30 08:44:50|||||||||3
1617093900000|2021-03-30 08:45:00|291.9|291.7|291.9|291.7|291.9|291.8|291.8|291.7|13155
1617093910000|2021-03-30 08:45:10|291.8|291.5|291.6|291.5|291.8|291.6|291.6|291.5|33738
1617093920000|2021-03-30 08:45:20|291.5|291.3|291.6|291.5|291.6|291.5|291.3|291.2|49134
1617093930000|2021-03-30 08:45:30|291.5|291.4|291.6|291.5|291.6|291.5|291.5|291.4|10099
1617093940000|2021-03-30 08:45:40|291.5|291.4|291.5|291.4|291.5|291.4|291.5|291.4|9691
1617093950000|2021-03-30 08:45:50|291.6|291.5|291.5|291.4|291.6|291.5|291.5|291.4|1750
1617093960000|2021-03-30 08:46:00|291.4|291.3|291.5|291.4|291.6|291.4|291.4|291.3|22930
1617093970000|2021-03-30 08:46:10|||||||||2991
1617093980000|2021-03-30 08:46:20|||||||||6
1617093990000|2021-03-30 08:46:30|291.6|291.5|291.5|291.4|291.6|291.5|291.5|291.4|10904
1617094000000|2021-03-30 08:46:40|||||||||265
1617094010000|2021-03-30 08:46:50|291.4|291.3|291.5|291.3|291.5|291.4|291.4|291.3|772
1617094020000|2021-03-30 08:47:00|291.4|291.2|291.3|291.2|291.4|291.2|291.3|291.2|1425
1617094030000|2021-03-30 08:47:10|||||||||2006
1617094040000|2021-03-30 08:47:20|291.4|291.3|291.4|291.3|291.4|291.3|291.4|291.2|4604
1617094050000|2021-03-30 08:47:30|291.5|291.4|291.4|291.3|291.6|291.5|291.4|291.3|6720
1617094060000|2021-03-30 08:47:40|291.5|291.4|291.5|291.4|291.5|291.4|291.5|291.3|3141
1617094080000|2021-03-30 08:48:00|291.4|291.2|291.4|291.2|291.4|291.3|291.3|291.2|30852
1617094100000|2021-03-30 08:48:20|291.3||291.3||291.4||291.3||1750
1617094110000|2021-03-30 08:48:30|291.4|291.3|291.4|291.2|291.4|291.3|291.3|291.2|6252
1617094140000|2021-03-30 08:49:00||291.3||291.3||291.3||291.3|0
1617094150000|2021-03-30 08:49:10|291.3|291.2|291.3|291.2|291.4|291.2|291.3|291.1|5518
1617094160000|2021-03-30 08:49:20|||||||||3000
1617094170000|2021-03-30 08:49:30|291.4|291.1|291.3|291.1|291.4|291.1|291.2|291.1|33277
1617094180000|2021-03-30 08:49:40|291.2|291.3|291.4|291.3|291.4|291.3|291.2|291.2|41943
1617094190000|2021-03-30 08:49:50|291.5|291.4|291.6|291.5|291.7|291.5|291.5|291.4|1099
1617094200000|2021-03-30 08:50:00|291.7|291.6|291.7|291.5|291.7|291.6|291.7|291.5|1144
1617094210000|2021-03-30 08:50:10|291.6|291.4|291.7|291.5|291.7|291.5|291.6|291.4|8417
1617094230000|2021-03-30 08:50:30|291.6||291.6||291.6||291.6||0
1617094250000|2021-03-30 08:50:50|291.5|291.4|291.6|291.4|291.6|291.5|291.5|291.4|8585
1617094260000|2021-03-30 08:51:00|291.5|291.3|291.5|291.3|291.5|291.3|291.4|291.3|6933
1617094300000|2021-03-30 08:51:40|291.4||291.4||291.4||291.4||0
1617094330000|2021-03-30 08:52:10||291.2||291.2||291.3||291.2|16006
1617094340000|2021-03-30 08:52:20|291.3|291.3|291.4|291.3|291.4|291.3|291.3|291.3|2750
1617094360000|2021-03-30 08:52:40|291.3|291.2|291.4|291.2|291.4|291.3|291.3|291.2|1885
1617094370000|2021-03-30 08:52:50|291.3|291.1|291.3|291.2|291.3|291.2|291.2|291.1|28601
1617094380000|2021-03-30 08:53:00|||||||||1240
1617094420000|2021-03-30 08:53:40|291.2|291.1|291.3|291.2|291.3|291.2|291.2|291.1|1663
1617094430000|2021-03-30 08:53:50|291.2|291.1|291.2|291.1|291.2|291.1|291.2|291.1|2918
1617094440000|2021-03-30 08:54:00|291.3||291.2||291.3||291.2||0
1617094450000|2021-03-30 08:54:10|291.1|291|291.3|291.1|291.3|291.2|291.1|291|44700
1617094460000|2021-03-30 08:54:20|291.2|291.2|291.2|291.1|291.3|291.2|291.2|291.1|1750
1617094480000|2021-03-30 08:54:40|291.3||291.2||291.3||291.2||0
1617094500000|2021-03-30 08:55:00|291.1|291|291.1|291|291.2|291|291.1|291|5157
1617094530000|2021-03-30 08:55:30|291|290.9|291|290.9|291.1|291|291|290.9|119701
1617094560000|2021-03-30 08:56:00|290.9|290.8|291|290.9|291|290.9|290.9|290.8|53445
1617094580000|2021-03-30 08:56:20|291.1|291|291|290.9|291.1|291|291|290.9|6234
1617094590000|2021-03-30 08:56:30|291.1||291.1||291.1||291.1||2418
1617094600000|2021-03-30 08:56:40|291||291||291.1||291||1750
1617094610000|2021-03-30 08:56:50|290.9|290.8|290.9|290.8|290.9|290.8|290.9|290.8|9013
1617094630000|2021-03-30 08:57:10|290.8|290.7|290.7|290.6|290.8|290.7|290.7|290.6|80038
1617094660000|2021-03-30 08:57:40|290.6|290.5|290.6|290.4|290.6|290.5|290.5|290.4|43
1617094670000|2021-03-30 08:57:50|290.5|290.5|290.6|290.5|290.6|290.5|290.5|290.5|2955
1617094680000|2021-03-30 08:58:00|290.7|290.4|290.5|290.4|290.7|290.4|290.5|290.4|102101
1617094700000|2021-03-30 08:58:20|290.6|290.5|290.7|290.6|290.7|290.6|290.6|290.5|4118
1617094710000|2021-03-30 08:58:30||290.5||290.5||290.6||290.5|2361
1617094730000|2021-03-30 08:58:50||290.6||290.6||290.6||290.6|0
1617094740000|2021-03-30 08:59:00|290.8||290.7||290.8||290.7||11220
1617094750000|2021-03-30 08:59:10|290.8||290.7||290.8||290.7||1750
1617094760000|2021-03-30 08:59:20|290.8||290.7||290.8||290.7||939
1617094780000|2021-03-30 08:59:40|290.6|290.5|290.5|290.4|290.6|290.6|290.5|290.4|38869
1617094800000|2021-03-30 09:00:00|290.6|290.5|290.6|290.4|290.6|290.5|290.6|290.4|8668
1617094820000|2021-03-30 09:00:20||290.5||290.4||290.5||290.4|0
1617094830000|2021-03-30 09:00:30|290.7|290.5|290.7|290.5|290.7|290.5|290.6|290.5|6992
1617094840000|2021-03-30 09:00:40|290.6|290.4|290.6|290.4|290.6|290.4|290.6|290.4|0
1617094850000|2021-03-30 09:00:50||290.5||290.5||290.5||290.5|0
1617094860000|2021-03-30 09:01:00||290.4||290.5||290.5||290.4|0
1617094870000|2021-03-30 09:01:10|290.7||290.7||290.7||290.7||1358
1617094880000|2021-03-30 09:01:20|290.6|290.3|290.4|290.2|290.6|290.3|290.4|290.2|92525
1617094890000|2021-03-30 09:01:30|290.3|290.1|290.3|290.1|290.3|290.2|290.3|290.1|0
1617094910000|2021-03-30 09:01:50|290.4|290.2|290.4|290.2|290.4|290.2|290.3|290.2|6292
1617094940000|2021-03-30 09:02:20|290.3||290.3||290.3||290.3||0
1617094950000|2021-03-30 09:02:30|290.4|290.3|290.3|290.2|290.4|290.3|290.3|290.2|3176
1617094960000|2021-03-30 09:02:40||290.1||290.1||290.2||290.1|1206
1617095000000|2021-03-30 09:03:20||290.2||290.1||290.2||290.1|1827
1617095010000|2021-03-30 09:03:30|290.2|290.2|290.2|290.1|290.3|290.2|290.2|290.1|6095
1617095020000|2021-03-30 09:03:40|290.3|290.2|290.3|290.1|290.3|290.2|290.3|290.1|2543
1617095030000|2021-03-30 09:03:50||290.2||290.1||290.2||290.1|3000
1617095070000|2021-03-30 09:04:30|290.2||290.3||290.3||290.2||566
1617095090000|2021-03-30 09:04:50||290.2||290.2||290.2||290.2|0
1617095100000|2021-03-30 09:05:00|290.4|290.3|290.6|290.4|290.6|290.4|290.3|290.2|18250
1617095110000|2021-03-30 09:05:10|290.5||290.6||290.6||290.5||0
1617095130000|2021-03-30 09:05:30|290.5||290.6||290.6||290.5||3362
1617095160000|2021-03-30 09:06:00|290.5||290.6||290.6||290.5||0
1617095180000|2021-03-30 09:06:20|290.7|290.5|290.7|290.6|290.7|290.6|290.7|290.5|6132
1617095190000|2021-03-30 09:06:30|290.8|290.7|290.8|290.7|290.8|290.7|290.8|290.7|3355
1617095200000|2021-03-30 09:06:40|290.9|290.8|290.8|290.7|290.9|290.8|290.8|290.7|6082
1617095210000|2021-03-30 09:06:50|290.9|290.8|290.8|290.7|290.9|290.8|290.8|290.6|100
1617095220000|2021-03-30 09:07:00|290.7|290.6|290.7|290.6|290.7|290.6|290.7|290.6|61
1617095240000|2021-03-30 09:07:20|290.8|290.7|290.8|290.7|290.8|290.7|290.8|290.6|1204
1617095250000|2021-03-30 09:07:30|290.7|290.6|290.8|290.6|290.8|290.6|290.7|290.6|77
1617095260000|2021-03-30 09:07:40|290.7||290.7||290.7||290.7||0
1617095350000|2021-03-30 09:09:10|290.6|290.5|290.6|290.5|290.7|290.5|290.6|290.5|2369
1617095360000|2021-03-30 09:09:20|290.5|290.4|290.5|290.4|290.6|290.4|290.5|290.4|3556
1617095370000|2021-03-30 09:09:30|290.6||290.5||290.6||290.5||0
1617095380000|2021-03-30 09:09:40|290.6|290.5|290.6|290.5|290.6|290.5|290.5|290.5|6215
1617095390000|2021-03-30 09:09:50||290.4||290.4||290.4||290.4|0
1617095400000|2021-03-30 09:10:00|290.5||290.6||290.6||290.5||5505
1617095410000|2021-03-30 09:10:10|290.5||290.6||290.6||290.5||0
1617095420000|2021-03-30 09:10:20||290.5||290.5||290.5||290.4|0
1617095440000|2021-03-30 09:10:40|290.7|290.6|290.6|290.5|290.7|290.6|290.6|290.5|1838
1617095460000|2021-03-30 09:11:00|290.7||290.6||290.7||290.6||2674
1617095500000|2021-03-30 09:11:40|290.5|290.3|290.6|290.4|290.6|290.4|290.3|290.2|48410
1617095510000|2021-03-30 09:11:50|290.5||290.5||290.5||290.5||0
1617095540000|2021-03-30 09:12:20|290.4|290.3|290.3|290.2|290.4|290.3|290.3|290.2|6500
1617095590000|2021-03-30 09:13:10|290.2|290.1|290.2|290.1|290.3|290.1|290.2|290.1|31193
1617095600000|2021-03-30 09:13:20|290.3||290.2||290.3||290.2||0
1617095640000|2021-03-30 09:14:00|290.3|290.2|290.2|290.1|290.3|290.2|290.2|290.1|14919
1617095680000|2021-03-30 09:14:40|290.1|290|290|289.9|290.1|290.1|289.9|289.8|243253
1617095700000|2021-03-30 09:15:00|289.9|289.8|289.9|289.7|289.9|289.8|289.9|289.7|5716
1617095710000|2021-03-30 09:15:10|289.8|289.8|289.8|289.7|289.8|289.8|289.8|289.7|684
1617095720000|2021-03-30 09:15:20|289.7|289.6|289.9|289.8|289.9|289.8|289.7|289.6|8253
1617095740000|2021-03-30 09:15:40|290|289.9|289.9|289.8|290|289.9|289.9|289.8|500
1617095760000|2021-03-30 09:16:00|290|289.9|290|289.9|290|289.9|290|289.8|4651
1617095770000|2021-03-30 09:16:10|290.1|290|290.1|290|290.2|290.1|290.1|290|34282
1617095780000|2021-03-30 09:16:20|290|289.9|290|289.9|290.1|290|290|289.9|17224
1617095790000|2021-03-30 09:16:30|290.1|290|290.2|290|290.2|290.1|290.1|290|39761
1617095800000|2021-03-30 09:16:40|290.1||290.1||290.2||290.1||2000
1617095810000|2021-03-30 09:16:50|290.2|290.1|290.2|290.1|290.2|290.1|290.2|290|1750
1617095840000|2021-03-30 09:17:20|290.3|290.2|290.2|290.1|290.3|290.2|290.2|290.1|13115
1617095910000|2021-03-30 09:18:30|290.3|290.2|290.4|290.2|290.4|290.2|290.3|290.2|7380
1617095920000|2021-03-30 09:18:40|290.3|290.3|290.3|290.2|290.3|290.3|290.3|290.2|2782
1617095930000|2021-03-30 09:18:50||290.1||290.2||290.2||290.1|17817
1617095940000|2021-03-30 09:19:00|290.4|290.3|290.3|290.2|290.4|290.3|290.3|290.2|3922
1617095950000|2021-03-30 09:19:10|290.4|290.3|290.3|290.2|290.4|290.3|290.3|290.2|2656
1617095960000|2021-03-30 09:19:20|290.4|290.3|290.4|290.3|290.4|290.3|290.4|290.2|1133
1617095970000|2021-03-30 09:19:30|290.3|290.2|290.3|290.2|290.3|290.2|290.3|290.2|455
1617096000000|2021-03-30 09:20:00|290.4|290.3|290.3|290.2|290.4|290.3|290.3|290.2|5350
1617096110000|2021-03-30 09:21:50|290.4|290.3|290.4|290.3|290.4|290.3|290.4|290.2|56723
1617096120000|2021-03-30 09:22:00||290.2||290.3||290.3||290.2|11070
1617096130000|2021-03-30 09:22:10|||||||||6756
1617096140000|2021-03-30 09:22:20|||||||||1191
1617096150000|2021-03-30 09:22:30|||||||||4750
1617096200000|2021-03-30 09:23:20|||||||||500
1617096250000|2021-03-30 09:24:10|290.3|290.2|290.3|290.2|290.3|290.2|290.3|290.2|12403
1617096320000|2021-03-30 09:25:20|290.2|290.1|290.2|290.1|290.2|290.2|290.2|290.1|5413
1617096380000|2021-03-30 09:26:20|290.1|290|290.2|290|290.2|290|290.1|290|6611
1617096390000|2021-03-30 09:26:30||290.1||290.1||290.1||290|0
1617096550000|2021-03-30 09:29:10|290.1|290|290.2|290|290.2|290|290.1|290|3159
1617096560000|2021-03-30 09:29:20|290.1||290.1||290.1||290.1||0
1617096580000|2021-03-30 09:29:40|290|289.9|289.9|289.7|290|289.9|289.8|289.7|155500
1617096590000|2021-03-30 09:29:50||289.8||289.8||289.8||289.8|0
1617096610000|2021-03-30 09:30:10|290|289.9|290|289.9|290.1|289.9|290|289.9|32901
1617096630000|2021-03-30 09:30:30|290.1|290|290.2|290|290.2|290|290.1|290|4046
1617096640000|2021-03-30 09:30:40|290.1|289.9|290.1|290|290.1|290|290|289.9|12981
1617096650000|2021-03-30 09:30:50|290|289.9|290|289.9|290|289.9|290|289.9|5142
1617096660000|2021-03-30 09:31:00|289.9|289.8|290|289.8|290|289.8|289.9|289.8|491
1617096670000|2021-03-30 09:31:10|289.9||289.9||289.9||289.9||0
1617096680000|2021-03-30 09:31:20|289.8|289.7|289.8|289.7|289.8|289.7|289.8|289.7|2625
1617096700000|2021-03-30 09:31:40|289.9||289.8||289.9||289.8||0
1617096740000|2021-03-30 09:32:20|289.9|289.8|289.9|289.7|289.9|289.8|289.9|289.7|5609
1617096760000|2021-03-30 09:32:40|289.8||289.8||289.8||289.8||0
1617096770000|2021-03-30 09:32:50|289.9|289.8|290|289.8|290|289.8|289.9|289.7|5144
1617096800000|2021-03-30 09:33:20||289.9||289.9||289.9||289.9|500
1617096820000|2021-03-30 09:33:40|289.9|289.8|290|289.8|290|289.8|289.9|289.8|1285
1617096830000|2021-03-30 09:33:50|290.1|290|290.2|290|290.2|290.1|290.1|290|37221
1617096840000|2021-03-30 09:34:00|290.1||290.2||290.2||290.1||0
1617096850000|2021-03-30 09:34:10|290.1||290.2||290.2||290.1||0
1617096970000|2021-03-30 09:36:10|290.1|289.9|290.2|290.1|290.2|290.1|290|289.9|36127
1617096990000|2021-03-30 09:36:30|290.3|290.2|290.3|290.1|290.3|290.2|290.2|290.1|9815
1617097000000|2021-03-30 09:36:40|290.2|290|290.3|290.2|290.4|290.3|290.1|290|63359
1617097020000|2021-03-30 09:37:00|290.2|290.1|290.3|290.1|290.3|290.1|290.2|290.1|3124
1617097040000|2021-03-30 09:37:20|290.2|290|290.2|290.1|290.2|290.1|290.1|290|3504
1617097050000|2021-03-30 09:37:30|290.3|290.2|290.2|290|290.3|290.2|290.1|290|37903
1617097070000|2021-03-30 09:37:50|290.3|290.1|290.3|290.1|290.4|290.2|290.3|290.1|33706
1617097080000|2021-03-30 09:38:00|290.2|290|290.1|290|290.2|290|290.1|290|1741
1617097090000|2021-03-30 09:38:10|290|289.9|290.1|290|290.1|290|290|289.9|9129
1617097130000|2021-03-30 09:38:50|290.2|290.1|290.2|290.1|290.2|290.1|290.2|290.1|3676
1617097140000|2021-03-30 09:39:00|290.1|290|290.1|290|290.1|290|290.1|290|977
1617097150000|2021-03-30 09:39:10|290.2||290.2||290.2||290.2||0
1617097160000|2021-03-30 09:39:20|290.1||290.1||290.2||290.1||0
1617097170000|2021-03-30 09:39:30|290|289.9|290.1|289.9|290.1|290|290|289.9|12123
1617097180000|2021-03-30 09:39:40|290|289.8|290|289.8|290|289.9|290|289.8|4159
1617097200000|2021-03-30 09:40:00|289.9||289.9||289.9||289.9||0
1617097230000|2021-03-30 09:40:30|289.8|289.7|289.9|289.7|289.9|289.7|289.8|289.7|4197
1617097290000|2021-03-30 09:41:30||289.8||289.8||289.8||289.8|0
1617097380000|2021-03-30 09:43:00|289.8|289.7|289.8|289.7|289.9|289.7|289.8|289.7|14001
1617097410000|2021-03-30 09:43:30|289.7|289.6|289.7|289.5|289.7|289.6|289.6|289.5|7928
1617097420000|2021-03-30 09:43:40|289.8|289.6|290|289.9|290|289.9|289.7|289.6|45238
1617097440000|2021-03-30 09:44:00||289.8||289.9||289.9||289.8|3588
1617097490000|2021-03-30 09:44:50||289.8||289.8||289.8||289.8|3832
1617097500000|2021-03-30 09:45:00|289.9||289.9||289.9||289.9||0
1617097520000|2021-03-30 09:45:20|290|289.9|290|289.9|290|289.9|290|289.9|2882
1617097610000|2021-03-30 09:46:50|290.1|290|290.1|290|290.2|290|290.1|289.9|5326
1617097650000|2021-03-30 09:47:30|290|289.9|290.1|289.9|290.1|289.9|290|289.9|3102
1617097670000|2021-03-30 09:47:50||290||289.9||290||289.9|0
1617097680000|2021-03-30 09:48:00|290|290|290.1|289.9|290.1|290|290|289.9|462
1617097710000|2021-03-30 09:48:30|290|289.8|289.9|289.8|290|289.8|289.9|289.8|29
1617097740000|2021-03-30 09:49:00|||||||||700
1617097770000|2021-03-30 09:49:30|||||||||5000
1617097780000|2021-03-30 09:49:40||289.7||289.8||289.8||289.7|2940
1617097800000|2021-03-30 09:50:00|289.8|289.7|289.8|289.6|289.8|289.7|289.7|289.6|5753
1617097870000|2021-03-30 09:51:10||289.7||289.7||289.7||289.7|0
1617097880000|2021-03-30 09:51:20|289.9|289.8|289.7|289.6|289.9|289.8|289.7|289.6|13600
1617097890000|2021-03-30 09:51:30|289.6|289.5|289.7|289.5|289.7|289.5|289.5|289.4|43976
1617097920000|2021-03-30 09:52:00|289.6|289.4|289.6|289.5|289.6|289.5|289.5|289.4|9081
1617097930000|2021-03-30 09:52:10|289.5|289.4|289.6|289.4|289.6|289.4|289.5|289.4|2883
1617097970000|2021-03-30 09:52:50|289.5|289.5|289.5|289.4|289.5|289.5|289.5|289.4|4296
1617097980000|2021-03-30 09:53:00|289.4|289.3|289.4|289.3|289.4|289.3|289.4|289.3|5309
1617098160000|2021-03-30 09:56:00|289.5|289.4|289.6|289.4|289.6|289.5|289.5|289.4|16550
1617098170000|2021-03-30 09:56:10||289.5||289.4||289.5||289.4|0
1617098180000|2021-03-30 09:56:20||289.5||289.5||289.5||289.5|0
1617098190000|2021-03-30 09:56:30|289.7|289.6|289.7|289.6|289.8|289.6|289.7|289.5|705
1617098210000|2021-03-30 09:56:50|289.6|289.5|289.6|289.4|289.6|289.5|289.6|289.4|6743
1617098220000|2021-03-30 09:57:00|289.5|289.5|289.6|289.4|289.6|289.5|289.5|289.4|1747
1617098290000|2021-03-30 09:58:10|||||||||312
1617098300000|2021-03-30 09:58:20|289.5|289.3|289.3|289.1|289.5|289.3|289.2|289.1|30965
1617098310000|2021-03-30 09:58:30||289.2||289.2||289.2||289.2|0
1617098320000|2021-03-30 09:58:40|289.4|289.3|289.4|289.2|289.4|289.3|289.1|289|30750
1617098330000|2021-03-30 09:58:50|289.3|289.1|289.2|289.1|289.3|289.1|289.2|289.1|447
1617098340000|2021-03-30 09:59:00|289.3|289.2|289.3|289.2|289.4|289.3|289.3|289.1|7703
1617098360000|2021-03-30 09:59:20|289.2|289.1|289.3|289.1|289.3|289.1|289.2|289.1|415
1617098370000|2021-03-30 09:59:30||289.2||289.2||289.2||289.1|0
1617098380000|2021-03-30 09:59:40|289.2|289.1|289.3|289.1|289.3|289.1|289.2|289.1|4736
1617098400000|2021-03-30 10:00:00||289.2||289.1||289.2||289.1|0
1617098410000|2021-03-30 10:00:10|289.2|289.2|289.2|289.1|289.2|289.2|289.2|289.1|2859
1617098420000|2021-03-30 10:00:20|289.3|289|289.2|289.1|289.3|289.1|289.1|289|18545
1617098470000|2021-03-30 10:01:10|289.1|289|289.2|289|289.2|289|289.1|289|2275
1617098480000|2021-03-30 10:01:20|289.1||289.1||289.1||289.1||1250
1617098530000|2021-03-30 10:02:10|289.2|289.1|289.2|289.1|289.2|289.1|289.1|289|4074
1617098600000|2021-03-30 10:03:20|289.3|289.2|289.3|289.2|289.4|289.2|289.3|289.2|4304
1617098610000|2021-03-30 10:03:30|289.4||289.4||289.4||289.4||911
1617098620000|2021-03-30 10:03:40||289.3||289.3||289.3||289.3|0
1617098630000|2021-03-30 10:03:50|289.3|289.2|289.3|289.2|289.3|289.2|289.3|289.2|6587
1617098640000|2021-03-30 10:04:00|289.4||289.4||289.4||289.4||0
1617098660000|2021-03-30 10:04:20|289.3|289.1|289.2|289.1|289.3|289.1|289.2|289|12879
1617098670000|2021-03-30 10:04:30|||||||||3256
1617098690000|2021-03-30 10:04:50||289||289.1||289.1||289|1750
1617098720000|2021-03-30 10:05:20|||||||||1180
1617098750000|2021-03-30 10:05:50|289.1|289|289.1|289|289.2|289.1|289.1|289|12263
1617098760000|2021-03-30 10:06:00|289|288.9|289|288.8|289.1|289|289|288.8|35632
1617098770000|2021-03-30 10:06:10|288.9|288.9|289|288.9|289|288.9|288.9|288.8|3500
1617098780000|2021-03-30 10:06:20|289.1|289|289.2|289.1|289.2|289.1|289.1|289|3634
1617098790000|2021-03-30 10:06:30|289.1|289|289.1|289|289.1|289|289.1|289|1529
1617098800000|2021-03-30 10:06:40|289.2||289.2||289.2||289.2||0
1617098810000|2021-03-30 10:06:50|289.3|289.1|289.4|289.3|289.5|289.4|289.3|289.1|29773
1617098910000|2021-03-30 10:08:30|289.3|289.2|289.4|289.3|289.4|289.3|289.3|289.2|7551
1617098920000|2021-03-30 10:08:40|289.5|289.4|289.5|289.4|289.5|289.4|289.4|289.3|2962
1617099030000|2021-03-30 10:10:30|289.6|289.5|289.5|289.4|289.6|289.5|289.5|289.4|3500
1617099040000|2021-03-30 10:10:40|289.6||289.6||289.6||289.5||0
1617099050000|2021-03-30 10:10:50|289.5||289.5||289.5||289.5||0
1617099070000|2021-03-30 10:11:10|289.6|289.5|289.7|289.6|289.7|289.6|289.6|289.5|1178
1617099080000|2021-03-30 10:11:20|289.8||289.8||289.8||289.8||0
1617099090000|2021-03-30 10:11:30|289.7||289.7||289.7||289.7||0
1617099100000|2021-03-30 10:11:40|289.6|289.5|289.5|289.4|289.7|289.5|289.5|289.4|16904
1617099110000|2021-03-30 10:11:50|289.6||289.5||289.6||289.5||0
1617099130000|2021-03-30 10:12:10|289.6||289.6||289.6||289.6||0
1617099140000|2021-03-30 10:12:20||289.5||289.5||289.5||289.5|403
1617099240000|2021-03-30 10:14:00|||||||||50
1617099300000|2021-03-30 10:15:00|||||||||675
1617099530000|2021-03-30 10:18:50|289.7|289.6|289.9|289.8|290|289.8|289.7|289.6|47025
1617099540000|2021-03-30 10:19:00|290||290||290||290||0
1617099570000|2021-03-30 10:19:30|290.1|289.9|290|289.9|290.1|290|290|289.9|750
1617099580000|2021-03-30 10:19:40|289.9|289.8|289.7|289.5|289.9|289.8|289.7|289.5|58121
1617099590000|2021-03-30 10:19:50|289.6|289.6|289.6|289.5|289.7|289.6|289.5|289.4|11408
1617099600000|2021-03-30 10:20:00|289.7|289.4|289.6|289.4|289.7|289.4|289.6|289.4|1073
1617099610000|2021-03-30 10:20:10|289.5||289.5||289.5||289.5||0
1617099620000|2021-03-30 10:20:20|289.4|289.3|289.5|289.3|289.5|289.4|289.4|289.3|1361
1617099630000|2021-03-30 10:20:30||289.4||289.4||289.4||289.4|0
1617099640000|2021-03-30 10:20:40|289.4|289.3|289.5|289.3|289.5|289.4|289.4|289.3|3093
1617099660000|2021-03-30 10:21:00||289.4||289.4||289.4||289.4|0
1617099670000|2021-03-30 10:21:10|289.4|289.3|289.4|289.3|289.4|289.3|289.4|289.2|0
1617099680000|2021-03-30 10:21:20|289.5|289.4|289.5|289.3|289.5|289.4|289.4|289.3|7193
1617099690000|2021-03-30 10:21:30|289.4|289.4|289.4|289.3|289.5|289.4|289.4|289.3|0
1617099730000|2021-03-30 10:22:10|289.5|289.4|289.5|289.4|289.5|289.4|289.5|289.3|4263
1617099750000|2021-03-30 10:22:30|||||||||1000
1617099760000|2021-03-30 10:22:40|289.4|289.3|289.5|289.4|289.5|289.4|289.4|289.3|1993
1617099780000|2021-03-30 10:23:00|289.4|289.3|289.4|289.3|289.4|289.3|289.4|289.3|2402
1617100010000|2021-03-30 10:26:50|289.3|289.2|289.3|289.2|289.3|289.2|289.3|289.2|5521
1617100090000|2021-03-30 10:28:10|289.2|289.1|289.1|289|289.2|289.1|289.1|289|15208
1617100100000|2021-03-30 10:28:20|289.2|289.1|289.2|289.1|289.2|289.1|289.2|289|7640
1617100170000|2021-03-30 10:29:30|289.1|289|289.1|289|289.1|289|289.1|288.9|33177
1617100190000|2021-03-30 10:29:50|289|288.9|289|288.9|289.1|288.9|289|288.9|818
1617100200000|2021-03-30 10:30:00|289.1|289|289.1|288.9|289.1|289|289.1|288.9|2052
1617100210000|2021-03-30 10:30:10|289||289||289||289||2400
1617100220000|2021-03-30 10:30:20|289.1|289|289.1|288.9|289.1|289|289.1|288.9|3002
1617100230000|2021-03-30 10:30:30||289||289||289||289|0
1617100240000|2021-03-30 10:30:40|289.2|289.1|289.2|289.1|289.2|289.1|289.2|289.1|10293
1617100250000|2021-03-30 10:30:50|289.3||289.2||289.3||289.2||0
1617100260000|2021-03-30 10:31:00||289||289||289||289|1126
1617100270000|2021-03-30 10:31:10|289.1||289.1||289.1||289.1||0
1617100300000|2021-03-30 10:31:40|289.2|289.1|289.3|289.1|289.3|289.1|289.2|289.1|1067
1617100310000|2021-03-30 10:31:50|289.2||289.2||289.2||289.2||0
1617100340000|2021-03-30 10:32:20|289.3||289.3||289.3||289.3||0
1617100360000|2021-03-30 10:32:40|289.2||289.2||289.2||289.2||0
1617100390000|2021-03-30 10:33:10|289.3|289.2|289.3|289.1|289.3|289.2|289.3|289.1|2214
1617100400000|2021-03-30 10:33:20||289.2||289.2||289.2||289.2|0
1617100450000|2021-03-30 10:34:10|289.4|289.3|289.5|289.3|289.5|289.3|289.4|289.3|3883
1617100470000|2021-03-30 10:34:30||289.4||289.3||289.4||289.3|3479
1617100530000|2021-03-30 10:35:30||289.4||289.3||289.4||289.3|5093
1617100540000|2021-03-30 10:35:40|289.4||289.4||289.4||289.4||0
1617100560000|2021-03-30 10:36:00|289.3|289.2|289.3|289.2|289.3|289.2|289.3|289.2|13842
1617100570000|2021-03-30 10:36:10|289.4|289.3|289.5|289.3|289.5|289.3|289.4|289.3|1232
1617100670000|2021-03-30 10:37:50|289.4|289.2|289.4|289.2|289.4|289.2|289.4|289.2|3000
1617100710000|2021-03-30 10:38:30||289.3||289.3||289.3||289.3|0
1617100720000|2021-03-30 10:38:40|289.5|289.4|289.5|289.3|289.5|289.4|289.4|289.3|2314
1617100750000|2021-03-30 10:39:10||289.4||289.3||289.4||289.3|0
1617100770000|2021-03-30 10:39:30|||||||||2800
1617100800000|2021-03-30 10:40:00|289.4||289.4||289.4||289.4||0
1617100810000|2021-03-30 10:40:10|289.5||289.4||289.5||289.4||0
1617100880000|2021-03-30 10:41:20|289.3|289.2|289.4|289.2|289.4|289.2|289.3|289.2|979
1617100950000|2021-03-30 10:42:30|289.3||289.3||289.3||289.3||0
1617101070000|2021-03-30 10:44:30||289.1||289.1||289.2||289.1|8016
1617101100000|2021-03-30 10:45:00||289.2||289.2||289.2||289.2|0
1617101170000|2021-03-30 10:46:10||289.1||289.1||289.1||289.1|419
1617101230000|2021-03-30 10:47:10||289.2||289.2||289.2||289.2|0
1617101260000|2021-03-30 10:47:40||289.1||289.1||289.1||289.1|2694
1617101310000|2021-03-30 10:48:30||289.2||289.1||289.2||289.1|3967
1617101320000|2021-03-30 10:48:40||289.2||289.2||289.2||289.2|0
1617101370000|2021-03-30 10:49:30|289.4|289.3|289.3|289.2|289.4|289.3|289.3|289.2|9562
1617101460000|2021-03-30 10:51:00|||||||||1627
1617101550000|2021-03-30 10:52:30|289.4|289.3|289.4|289.3|289.4|289.3|289.4|289.2|10713
1617101640000|2021-03-30 10:54:00|||||||||2880
1617101670000|2021-03-30 10:54:30|289.3|289.2|289.3|289.2|289.3|289.2|289.3|289.2|3933
1617101690000|2021-03-30 10:54:50|289.4|289.3|289.4|289.2|289.4|289.3|289.4|289.2|3516
1617101720000|2021-03-30 10:55:20||289.3||289.3||289.3||289.3|500
1617101730000|2021-03-30 10:55:30|289.3|289.2|289.3|289.2|289.4|289.2|289.3|289.2|5082
1617101760000|2021-03-30 10:56:00||289.1||289.2||289.2||289.1|0
1617101790000|2021-03-30 10:56:30||289.1||289.2||289.2||289.1|0
1617101840000|2021-03-30 10:57:20|289.2|289.1|289.2|289.1|289.2|289.1|289.2|289|37523
1617101870000|2021-03-30 10:57:50||289||289.1||289.1||289|2863
1617101950000|2021-03-30 10:59:10|289.1|289|289|288.9|289.1|289|288.9|288.8|42345
1617102030000|2021-03-30 11:00:30|289.1|289|289.1|289|289.2|289|289.1|289|8886
1617102110000|2021-03-30 11:01:50|289|288.9|289.1|289|289.1|289|289|288.9|6894
1617102130000|2021-03-30 11:02:10||288.9||288.9||288.9||288.9|0
1617102160000|2021-03-30 11:02:40|289|288.8|289|288.9|289|288.9|288.9|288.8|2187
1617102170000|2021-03-30 11:02:50|288.9|288.8|288.9|288.8|288.9|288.8|288.9|288.8|1055
1617102200000|2021-03-30 11:03:20|289|288.9|288.8|288.7|289|288.9|288.8|288.7|24148
1617102220000|2021-03-30 11:03:40|288.7|288.6|288.7|288.6|288.7|288.6|288.7|288.6|5561
1617102230000|2021-03-30 11:03:50||288.5||288.5||288.6||288.5|3500
1617102240000|2021-03-30 11:04:00|288.6|288.6|288.6|288.5|288.6|288.6|288.6|288.5|0
1617102250000|2021-03-30 11:04:10|288.7|288.6|288.7|288.6|288.7|288.6|288.7|288.6|4544
1617102260000|2021-03-30 11:04:20|288.8|288.7|288.9|288.8|288.9|288.8|288.8|288.7|28612
1617102270000|2021-03-30 11:04:30|289|288.9|289|288.9|289|288.9|289|288.8|0
1617102280000|2021-03-30 11:04:40|289.1||289||289.1||289||2049
1617102290000|2021-03-30 11:04:50|289.1||289.1||289.1||289.1||0
1617102300000|2021-03-30 11:05:00||289||288.9||289||288.9|0
1617102310000|2021-03-30 11:05:10|289||289.1||289.1||289||0
1617102330000|2021-03-30 11:05:30|289||289||289||289||0
1617102360000|2021-03-30 11:06:00|288.9|288.8|289|288.8|289|288.8|288.9|288.8|3045
1617102370000|2021-03-30 11:06:10|288.9||288.9||288.9||288.9||0
1617102470000|2021-03-30 11:07:50|288.8|288.7|288.8|288.7|288.8|288.7|288.8|288.7|1112
1617102550000|2021-03-30 11:09:10|288.7|288.6|288.7|288.6|288.8|288.6|288.7|288.6|8558
1617102630000|2021-03-30 11:10:30|288.8|288.7|288.9|288.7|288.9|288.7|288.8|288.7|7549
1617102660000|2021-03-30 11:11:00||288.8||288.8||288.8||288.8|0
1617102700000|2021-03-30 11:11:40|289|288.9|289|288.8|289|288.9|289|288.8|2530
1617102760000|2021-03-30 11:12:40||288.9||288.9||288.9||288.9|0
1617102770000|2021-03-30 11:12:50||288.8||288.9||288.9||288.8|0
1617102780000|2021-03-30 11:13:00||288.8||288.8||288.8||288.8|3500
1617102840000|2021-03-30 11:14:00||288.9||288.9||288.9||288.8|1750
1617102850000|2021-03-30 11:14:10|288.9|288.8|289|288.9|289|288.9|288.9|288.8|1078
1617102900000|2021-03-30 11:15:00|288.9|288.8|289|288.9|289|288.9|288.9|288.8|11933
1617102950000|2021-03-30 11:15:50|288.9|288.8|288.9|288.8|288.9|288.8|288.9|288.8|3269
1617102960000|2021-03-30 11:16:00|289||289||289||289||0
1617102980000|2021-03-30 11:16:20||288.9||288.9||288.9||288.8|1750
1617103030000|2021-03-30 11:17:10|289.1|289|289.1|289|289.1|289|289.1|288.9|2763
1617103060000|2021-03-30 11:17:40|289|288.9|289|288.9|289|288.9|289|288.9|368
1617103080000|2021-03-30 11:18:00|||||||||4893
1617103150000|2021-03-30 11:19:10|289.1|289|289.1|289|289.1|289|289.1|289|131
1617103190000|2021-03-30 11:19:50||288.9||288.9||288.9||288.9|0
1617103210000|2021-03-30 11:20:10||289||288.9||289||288.9|0
1617103230000|2021-03-30 11:20:30||289||289||289||288.9|0
1617103240000|2021-03-30 11:20:40||288.9||289||289||288.9|0
1617103250000|2021-03-30 11:20:50||288.9||288.9||288.9||288.9|0
1617103260000|2021-03-30 11:21:00||289||289||289||289|0
1617103320000|2021-03-30 11:22:00|289|288.9|289.1|288.9|289.1|288.9|289|288.9|1284
1617103330000|2021-03-30 11:22:10|289||289.1||289.1||289||5000
1617103350000|2021-03-30 11:22:30||289||288.9||289||288.9|3500
1617103390000|2021-03-30 11:23:10|289||289||289||289||0
1617103400000|2021-03-30 11:23:20|289.1|289|289.1|289|289.1|289|289.1|289|2529
1617103430000|2021-03-30 11:23:50|289.2|289.1|289.2|289.1|289.2|289.1|289.2|289|2866
1617103480000|2021-03-30 11:24:40|289.3||289.3||289.3||289.3||0
1617103490000|2021-03-30 11:24:50|289.2|289.2|289.3|289.2|289.3|289.2|289.2|289.2|4678
1617103560000|2021-03-30 11:26:00|289.2|289.1|289.3|289.1|289.3|289.1|289.2|289.1|2934
1617103590000|2021-03-30 11:26:30||289.2||289.2||289.2||289.2|0
1617103600000|2021-03-30 11:26:40|289.4||289.3||289.4||289.3||1009
1617103610000|2021-03-30 11:26:50|||||||||50
1617103620000|2021-03-30 11:27:00|289.4||289.3||289.4||289.3||0
1617103630000|2021-03-30 11:27:10||289.1||289.1||289.2||289.1|0
1617103640000|2021-03-30 11:27:20||289.2||289.2||289.2||289.1|0
1617103660000|2021-03-30 11:27:40||289.1||289.2||289.2||289.1|0
1617103670000|2021-03-30 11:27:50|||||||||2386
1617103680000|2021-03-30 11:28:00|289.2|289.1|289.3|289.1|289.3|289.1|289.2|289.1|5117
1617103720000|2021-03-30 11:28:40|289.2||289.2||289.2||289.2||0
1617103800000|2021-03-30 11:30:00|289.1|289|289.1|289|289.1|289|289.1|289|3755
1617103880000|2021-03-30 11:31:20|289.2|289.1|289.1|289|289.2|289.1|289.1|289|2476
1617103930000|2021-03-30 11:32:10|289.2|289.1|289.2|289|289.2|289.1|289.2|289|5748
1617103950000|2021-03-30 11:32:30|289.1||289.1||289.1||289.1||0
1617104140000|2021-03-30 11:35:40|289.2|289.1|289.1|289|289.2|289.1|289.1|289|4000
1617104170000|2021-03-30 11:36:10|289.2|289.1|289.2|289.1|289.2|289.1|289.2|289.1|8682
1617104210000|2021-03-30 11:36:50|289.3|289.2|289.3|289.2|289.3|289.2|289.3|289.2|18151
1617104220000|2021-03-30 11:37:00|289.4||289.3||289.4||289.3||0
1617104320000|2021-03-30 11:38:40|289.2|289.1|289.4|289.2|289.4|289.3|289.2|289.1|74147
1617104330000|2021-03-30 11:38:50||289.3||289.2||289.3||289.2|0
1617104340000|2021-03-30 11:39:00||289.3||289.3||289.3||289.3|0
1617104370000|2021-03-30 11:39:30|289.5|289.4|289.5|289.4|289.5|289.4|289.4|289.4|19413
1617104390000|2021-03-30 11:39:50|289.6|289.3|289.5|289.4|289.6|289.5|289.5|289.3|273133
1617104420000|2021-03-30 11:40:20|289.6|289.3|289.6|289.5|289.6|289.5|289.5|289.3|109532
1617104430000|2021-03-30 11:40:30|289.7|289.6|289.7|289.6|289.7|289.6|289.7|289.5|0
1617104460000|2021-03-30 11:41:00|289.8|289.7|289.8|289.7|289.9|289.7|289.8|289.7|5148
1617104480000|2021-03-30 11:41:20|289.9||289.8||289.9||289.8||0
1617104520000|2021-03-30 11:42:00|289.9||289.9||289.9||289.8||2000
1617104530000|2021-03-30 11:42:10||289.8||289.8||289.8||289.8|0
1617104560000|2021-03-30 11:42:40|289.8|289.7|289.8|289.7|289.8|289.7|289.8|289.7|4127
1617104580000|2021-03-30 11:43:00|289.7|289.6|289.7|289.6|289.7|289.6|289.6|289.5|5449
1617104710000|2021-03-30 11:45:10|289.8|289.7|289.8|289.6|289.8|289.7|289.8|289.6|22735
1617104760000|2021-03-30 11:46:00|289.7|289.7|289.8|289.6|289.8|289.7|289.7|289.6|435
1617104780000|2021-03-30 11:46:20||289.7||289.7||289.7||289.7|0
1617104820000|2021-03-30 11:47:00|||||||||1064
1617104830000|2021-03-30 11:47:10|289.7|289.6|289.7|289.6|289.7|289.6|289.7|289.6|4128
1617104840000|2021-03-30 11:47:20|289.8||289.7||289.8||289.7||0
1617104870000|2021-03-30 11:47:50|289.6|289.5|289.7|289.5|289.7|289.6|289.6|289.5|5464
1617104970000|2021-03-30 11:49:30|||||||||7
1617105050000|2021-03-30 11:50:50||289.6||289.5||289.6||289.5|0
1617105090000|2021-03-30 11:51:30||289.6||289.6||289.6||289.6|0
1617105120000|2021-03-30 11:52:00|289.6|289.5|289.7|289.6|289.7|289.6|289.6|289.5|3883
1617105160000|2021-03-30 11:52:40|289.8|289.7|289.8|289.6|289.8|289.7|289.8|289.6|10053
1617105170000|2021-03-30 11:52:50|289.7||289.7||289.7||289.7||0
1617105200000|2021-03-30 11:53:20|289.8||289.8||289.8||289.8||0
1617105220000|2021-03-30 11:53:40|289.7||289.7||289.7||289.7||0
1617105240000|2021-03-30 11:54:00|||||||||1142
1617105250000|2021-03-30 11:54:10|289.6|289.5|289.6|289.5|289.7|289.5|289.6|289.5|2728
1617105270000|2021-03-30 11:54:30|289.7||289.7||289.7||289.7||1467
1617105370000|2021-03-30 11:56:10||289.6||289.6||289.6||289.6|18285
1617105430000|2021-03-30 11:57:10||289.5||289.6||289.6||289.5|606
1617105480000|2021-03-30 11:58:00|289.6|289.5|289.7|289.5|289.7|289.6|289.6|289.5|1635
1617105500000|2021-03-30 11:58:20||289.6||289.6||289.6||289.6|0
1617105680000|2021-03-30 12:01:20|||||||||1750
1617105690000|2021-03-30 12:01:30|289.8|289.7|289.8|289.7|289.8|289.7|289.8|289.7|5291
1617105700000|2021-03-30 12:01:40|289.9||289.9||289.9||289.9||0
1617105720000|2021-03-30 12:02:00|289.8||289.8||289.8||289.8||0
1617105730000|2021-03-30 12:02:10|289.9|289.8|289.9|289.8|289.9|289.8|289.8|289.7|4079
1617105780000|2021-03-30 12:03:00|289.8|289.7|289.8|289.7|289.8|289.7|289.8|289.7|18675
1617105820000|2021-03-30 12:03:40|289.9|289.8|289.9|289.7|289.9|289.8|289.8|289.7|6739
1617105840000|2021-03-30 12:04:00|289.8|289.8|289.9|289.7|289.9|289.8|289.8|289.7|0
1617105930000|2021-03-30 12:05:30|289.8||289.8||289.8||289.8||0
1617105940000|2021-03-30 12:05:40|289.9|289.8|289.8|289.7|289.9|289.8|289.8|289.7|3592
1617105960000|2021-03-30 12:06:00|289.7|289.6|289.7|289.6|289.7|289.6|289.7|289.6|3398
1617106000000|2021-03-30 12:06:40|289.8|289.7|289.8|289.7|289.8|289.7|289.8|289.6|3138
1617106060000|2021-03-30 12:07:40|289.9|289.8|289.9|289.8|289.9|289.8|289.9|289.8|2769
1617106090000|2021-03-30 12:08:10|290|289.9|290|289.9|290.1|289.9|290|289.9|34058
1617106100000|2021-03-30 12:08:20|290.1||290||290.1||290||18019
1617106120000|2021-03-30 12:08:40|289.9|289.8|289.9|289.7|289.9|289.8|289.9|289.7|776
1617106130000|2021-03-30 12:08:50|289.8||289.9||289.9||289.8||0
1617106150000|2021-03-30 12:09:10|289.8||289.8||289.9||289.8||1550
1617106170000|2021-03-30 12:09:30|289.7|289.6|289.7|289.5|289.8|289.6|289.7|289.5|18869
1617106200000|2021-03-30 12:10:00|289.6||289.6||289.6||289.6||0
1617106210000|2021-03-30 12:10:10|289.7|289.6|289.7|289.5|289.7|289.6|289.6|289.5|8091
1617106280000|2021-03-30 12:11:20|289.6||289.6||289.6||289.6||0
1617106360000|2021-03-30 12:12:40|289.7|289.6|289.7|289.5|289.7|289.6|289.6|289.5|11925
1617106450000|2021-03-30 12:14:10|289.6||289.6||289.6||289.6||1100
1617106460000|2021-03-30 12:14:20|289.7|289.6|289.7|289.6|289.7|289.6|289.7|289.6|2527
1617106510000|2021-03-30 12:15:10|289.8|289.7|289.8|289.7|289.8|289.7|289.8|289.7|580
1617106530000|2021-03-30 12:15:30|||||||||18229
1617106540000|2021-03-30 12:15:40|||||||||100
1617106550000|2021-03-30 12:15:50|289.9|289.8|289.8|289.7|289.9|289.8|289.8|289.7|7303
1617106580000|2021-03-30 12:16:20|289.9|289.6|289.8|289.7|289.9|289.8|289.8|289.6|17284
1617106590000|2021-03-30 12:16:30|289.9|289.6|289.8|289.7|289.9|289.7|289.8|289.6|8022
1617106600000|2021-03-30 12:16:40|289.9||289.9||289.9||289.9||0
1617106650000|2021-03-30 12:17:30|290|289.8|289.9|289.8|290|289.8|289.9|289.7|4079
1617106710000|2021-03-30 12:18:30|||||||||996
1617106740000|2021-03-30 12:19:00|289.8|289.7|289.8|289.7|289.8|289.7|289.8|289.7|6900
1617106750000|2021-03-30 12:19:10|289.9|289.8|289.8|289.7|289.9|289.8|289.8|289.7|1808
1617106790000|2021-03-30 12:19:50|289.9|289.8|289.9|289.8|289.9|289.8|289.8|289.7|12443
1617106800000|2021-03-30 12:20:00|||||||||171
1617106920000|2021-03-30 12:22:00|289.8|289.7|289.8|289.7|289.8|289.7|289.8|289.7|5419
1617106940000|2021-03-30 12:22:20|289.9|289.8|289.8|289.7|289.9|289.8|289.8|289.7|5218
1617107150000|2021-03-30 12:25:50|||||||||4350
1617107330000|2021-03-30 12:28:50|||||||||3071
1617107340000|2021-03-30 12:29:00||289.6||289.7||289.7||289.6|19199
1617107350000|2021-03-30 12:29:10||289.6||289.7||289.7||289.6|4920
1617107460000|2021-03-30 12:31:00|289.7|289.6|289.7|289.6|289.7|289.6|289.7|289.6|1127
1617107490000|2021-03-30 12:31:30|289.6|289.5|289.6|289.5|289.7|289.6|289.6|289.5|12418
1617107520000|2021-03-30 12:32:00|289.7|289.6|289.7|289.6|289.7|289.6|289.7|289.6|0
1617107580000|2021-03-30 12:33:00|289.8|289.7|289.8|289.7|289.8|289.7|289.8|289.7|412
1617107600000|2021-03-30 12:33:20|289.7|289.6|289.8|289.6|289.8|289.6|289.7|289.6|1209
1617107610000|2021-03-30 12:33:30|289.7||289.7||289.7||289.7||0
1617107700000|2021-03-30 12:35:00|289.6|289.5|289.6|289.5|289.6|289.5|289.6|289.5|2064
1617107710000|2021-03-30 12:35:10|289.7||289.6||289.7||289.6||7049
1617107720000|2021-03-30 12:35:20|289.7||289.7||289.7||289.7||0
1617107730000|2021-03-30 12:35:30|289.6||289.6||289.6||289.6||0
1617107740000|2021-03-30 12:35:40|289.7|289.6|289.7|289.6|289.7|289.6|289.7|289.5|6200
1617107760000|2021-03-30 12:36:00|289.8||289.8||289.8||289.8||0
1617107770000|2021-03-30 12:36:10|289.7||289.7||289.7||289.7||0
1617107840000|2021-03-30 12:37:20|289.6|289.5|289.6|289.5|289.6|289.5|289.6|289.5|17931
1617107850000|2021-03-30 12:37:30|289.7|289.4|289.6|289.5|289.7|289.5|289.6|289.4|22517
1617107880000|2021-03-30 12:38:00|289.7|289.4|289.7|289.5|289.7|289.6|289.7|289.4|36499
1617107890000|2021-03-30 12:38:10|289.6|289.6|289.7|289.6|289.7|289.6|289.6|289.6|2291
1617107910000|2021-03-30 12:38:30|289.8||289.8||289.8||289.8||664
1617107980000|2021-03-30 12:39:40|289.7||289.7||289.7||289.7||0
1617107990000|2021-03-30 12:39:50|289.8||289.8||289.8||289.8||0
1617108000000|2021-03-30 12:40:00||289.7||289.6||289.7||289.6|0
1617108010000|2021-03-30 12:40:10||289.7||289.6||289.7||289.6|0
1617108040000|2021-03-30 12:40:40||289.7||289.7||289.7||289.7|0
1617108060000|2021-03-30 12:41:00|289.9||289.8||289.9||289.8||4882
1617108180000|2021-03-30 12:43:00|||||||||1852
1617108240000|2021-03-30 12:44:00|289.7|289.6|289.7|289.6|289.7|289.6|289.7|289.6|19844
1617108370000|2021-03-30 12:46:10|289.8|289.7|289.8|289.7|289.8|289.7|289.8|289.6|3392
1617108380000|2021-03-30 12:46:20||289.6||289.6||289.6||289.6|0
1617108410000|2021-03-30 12:46:50||289.7||289.7||289.7||289.7|0
1617108460000|2021-03-30 12:47:40|289.9|289.8|289.9|289.8|289.9|289.8|289.9|289.8|921
1617108510000|2021-03-30 12:48:30|290|289.9|289.9|289.8|290|289.9|289.9|289.8|3472
1617108570000|2021-03-30 12:49:30|290|289.9|289.9|289.8|290|289.9|289.9|289.8|7459
1617108600000|2021-03-30 12:50:00|289.8|289.7|289.8|289.7|289.8|289.7|289.8|289.7|17828
1617108620000|2021-03-30 12:50:20||289.6||289.6||289.6||289.6|0
1617108640000|2021-03-30 12:50:40||289.7||289.7||289.7||289.6|0
1617108650000|2021-03-30 12:50:50||289.6||289.7||289.7||289.6|0
1617108660000|2021-03-30 12:51:00|289.9||289.9||289.9||289.9||5846
1617108670000|2021-03-30 12:51:10|289.8||289.8||289.8||289.8||0
1617108690000|2021-03-30 12:51:30||289.6||289.7||289.7||289.6|0
1617108700000|2021-03-30 12:51:40||289.6||289.7||289.7||289.6|0
1617108740000|2021-03-30 12:52:20|||||||||2787
1617108750000|2021-03-30 12:52:30|289.9|289.8|289.9|289.8|289.9|289.8|289.9|289.8|6518
1617108770000|2021-03-30 12:52:50|289.8|289.7|289.8|289.7|289.8|289.7|289.8|289.7|4414
1617108800000|2021-03-30 12:53:20|289.9||289.8||289.9||289.8||0
1617108970000|2021-03-30 12:56:10|289.9|289.8|289.9|289.8|289.9|289.8|289.9|289.8|2629
1617109000000|2021-03-30 12:56:40|290|289.9|290|289.9|290|289.9|290|289.9|5025
1617109020000|2021-03-30 12:57:00|289.9|289.8|289.9|289.8|289.9|289.8|289.9|289.7|1368
1617109040000|2021-03-30 12:57:20||289.7||289.8||289.8||289.7|0
1617109100000|2021-03-30 12:58:20|290|289.9|290|289.9|290|289.9|289.9|289.9|25425
1617109110000|2021-03-30 12:58:30|289.9|289.8|289.9|289.8|290|289.8|289.9|289.8|2647
1617109130000|2021-03-30 12:58:50|290||289.9||290||289.9||2996
1617109140000|2021-03-30 12:59:00|290||290||290||290||0
1617109150000|2021-03-30 12:59:10|289.9||289.9||289.9||289.9||0
1617109170000|2021-03-30 12:59:30|290||290||290||290||0
1617109180000|2021-03-30 12:59:40|289.9||289.9||289.9||289.9||0
1617109260000|2021-03-30 13:01:00|289.8|289.7|289.8|289.6|289.8|289.7|289.7|289.6|19143
1617109270000|2021-03-30 13:01:10|289.7|289.7|289.8|289.7|289.9|289.7|289.7|289.7|1381
1617109330000|2021-03-30 13:02:10|||||||||1613
1617109410000|2021-03-30 13:03:30|289.9||289.8||289.9||289.8||5375
1617109440000|2021-03-30 13:04:00|289.7|289.6|289.7|289.6|289.7|289.6|289.7|289.6|4227
1617109460000|2021-03-30 13:04:20|289.8||289.8||289.8||289.8||4539
1617109520000|2021-03-30 13:05:20|289.7|289.7|289.7|289.6|289.7|289.7|289.7|289.6|0
1617109620000|2021-03-30 13:07:00|289.6|289.5|289.6|289.5|289.6|289.5|289.6|289.5|7357
1617109630000|2021-03-30 13:07:10|289.7|289.6|289.7|289.5|289.7|289.6|289.7|289.5|23929
1617109640000|2021-03-30 13:07:20||289.6||289.6||289.6||289.6|0
1617109690000|2021-03-30 13:08:10|289.8||289.7||289.8||289.7||5018
1617109700000|2021-03-30 13:08:20|||||||||2924
1617109710000|2021-03-30 13:08:30|289.6|289.5|289.7|289.5|289.7|289.5|289.6|289.5|5801
1617109720000|2021-03-30 13:08:40|289.6||289.7||289.7||289.6||2426
1617109730000|2021-03-30 13:08:50|289.6||289.6||289.6||289.6||0
1617109760000|2021-03-30 13:09:20|289.7|289.6|289.7|289.6|289.7|289.6|289.7|289.6|531
1617109790000|2021-03-30 13:09:50|289.8|289.7|289.9|289.8|289.9|289.8|289.7|289.6|13503
1617109800000|2021-03-30 13:10:00|290|289.9|290|289.8|290|289.9|290|289.8|3813
1617109820000|2021-03-30 13:10:20||289.9||289.9||289.9||289.9|0
1617109890000|2021-03-30 13:11:30|290.1||290||290.1||290||4302
1617109960000|2021-03-30 13:12:40|289.9|289.8|289.9|289.8|289.9|289.8|289.9|289.8|5095
1617109970000|2021-03-30 13:12:50|289.8|289.6|289.7|289.6|289.8|289.7|289.7|289.6|34731
1617109980000|2021-03-30 13:13:00|289.8|289.7|289.9|289.7|289.9|289.7|289.8|289.7|26963
1617109990000|2021-03-30 13:13:10|289.8||289.8||289.8||289.8||0
1617110000000|2021-03-30 13:13:20|289.9||289.8||289.9||289.8||7032
1617110010000|2021-03-30 13:13:30|||||||||1003
1617110060000|2021-03-30 13:14:20|289.9||289.8||289.9||289.8||3963
1617110090000|2021-03-30 13:14:50|289.9||289.9||289.9||289.9||431
1617110110000|2021-03-30 13:15:10|289.8|289.6|289.9|289.7|289.9|289.7|289.8|289.6|2216
1617110120000|2021-03-30 13:15:20||289.8||289.8||289.8||289.8|1364
1617110170000|2021-03-30 13:16:10|290|289.9|290|289.9|290|289.9|290|289.9|11014
1617110190000|2021-03-30 13:16:30|290.1||290||290.1||290||4037
1617110230000|2021-03-30 13:17:10|289.9|289.8|290|289.9|290|289.9|289.9|289.8|3487
1617110280000|2021-03-30 13:18:00|290.1||290||290.1||290||2900
1617110320000|2021-03-30 13:18:40|||||||||569
1617110330000|2021-03-30 13:18:50|290.1||290||290.1||290||1750
1617110430000|2021-03-30 13:20:30|290.1||290||290.1||290||13225
1617110460000|2021-03-30 13:21:00|289.9|289.8|290|289.9|290|289.9|289.9|289.8|7270
1617110480000|2021-03-30 13:21:20|290.1||290||290.1||290||1664
1617110500000|2021-03-30 13:21:40|||||||||3018
1617110540000|2021-03-30 13:22:20|290.1||290||290.1||290||11506
1617110620000|2021-03-30 13:23:40|||||||||3035
1617110680000|2021-03-30 13:24:40|289.9|289.8|289.9|289.8|290|289.8|289.9|289.8|29198
1617110700000|2021-03-30 13:25:00|290|289.9|290|289.8|290|289.9|290|289.8|6918
1617110720000|2021-03-30 13:25:20||289.9||289.9||289.9||289.9|0
1617110740000|2021-03-30 13:25:40|290.1||290||290.1||290||13006
1617110820000|2021-03-30 13:27:00|290.1||290||290.1||290||1831
1617110830000|2021-03-30 13:27:10|||||||||1860
1617110890000|2021-03-30 13:28:10|290.1||290||290.1||290||8828
1617110960000|2021-03-30 13:29:20|290.1||290||290.1||290||3545
1617110980000|2021-03-30 13:29:40|290.1||290||290.1||290||3710
1617111000000|2021-03-30 13:30:00|||||||||970
1617111020000|2021-03-30 13:30:20|290.1||290||290.1||290||17247
1617111040000|2021-03-30 13:30:40|290.1||290||290.1||290||13500
1617111110000|2021-03-30 13:31:50|290.1||290||290.1||290||17022
1617111120000|2021-03-30 13:32:00|290.1||290||290.1||290||2800
1617111150000|2021-03-30 13:32:30|290.1||290||290.1||290||2810
1617111160000|2021-03-30 13:32:40|290.1||290||290.1||290||2586
1617111230000|2021-03-30 13:33:50|||||||||4835
1617111240000|2021-03-30 13:34:00|290.1||290||290.1||290||2215
1617111270000|2021-03-30 13:34:30|290.1||290||290.1||290||1000
1617111280000|2021-03-30 13:34:40|290.1||290||290.1||290||3072
1617111290000|2021-03-30 13:34:50|290.1||290||290.1||290||5672
1617111300000|2021-03-30 13:35:00|290.1||290||290.1||290||2559
1617111310000|2021-03-30 13:35:10|290.1||290||290.1||290||18460
1617111320000|2021-03-30 13:35:20|290.1||290||290.1||290||13526
1617111360000|2021-03-30 13:36:00|||||||||3268
1617111380000|2021-03-30 13:36:20|290.1||290||290.1||290||4748
1617111390000|2021-03-30 13:36:30|290.1||290||290.1||290||0
1617111430000|2021-03-30 13:37:10|290.1||290||290.1||290||4220
1617111440000|2021-03-30 13:37:20|290.1||290||290.1||290||12876
1617111450000|2021-03-30 13:37:30|||||||||1025
1617111530000|2021-03-30 13:38:50|||||||||3239
1617111540000|2021-03-30 13:39:00|290.1||290||290.1||290||4910
1617111590000|2021-03-30 13:39:50|289.9|289.8|290|289.9|290|289.9|289.9|289.8|8391
1617111640000|2021-03-30 13:40:40|||||||||6146
1617111650000|2021-03-30 13:40:50|289.9|289.8|289.9|289.8|290|289.8|289.9|289.8|4302
1617111660000|2021-03-30 13:41:00|290|289.9|290|289.8|290|289.9|289.9|289.8|5777
1617111670000|2021-03-30 13:41:10|289.9||290||290||289.9||0
1617111690000|2021-03-30 13:41:30||289.9||289.9||289.9||289.9|0
1617111700000|2021-03-30 13:41:40|290.1||290||290.1||290||6693
1617111720000|2021-03-30 13:42:00|290.1|290|290.2|290.1|290.3|290.2|290|290|14665
1617111730000|2021-03-30 13:42:10|290.3||290.2||290.3||290.2||0
1617111740000|2021-03-30 13:42:20|290.3|290.2|290.3|290.2|290.3|290.2|290.3|290.2|0
1617111750000|2021-03-30 13:42:30|290.2|290.1|290.2|290.1|290.2|290.1|290.2|290.1|4040
1617111760000|2021-03-30 13:42:40|290.3||290.3||290.3||290.2||330
1617111790000|2021-03-30 13:43:10|290.2|290.2|290.3|290.1|290.3|290.2|290.2|290.1|3120
1617111810000|2021-03-30 13:43:30|290.2||290.3||290.3||290.2||0
1617111820000|2021-03-30 13:43:40|290.2|290.2|290.3|290.2|290.3|290.2|290.2|290.1|0
1617111860000|2021-03-30 13:44:20|290.4|290.3|290.3|290.2|290.4|290.3|290.3|290.2|4412
1617111910000|2021-03-30 13:45:10|290.2|290.1|290.2|290.1|290.3|290.1|290.2|290.1|10817
1617111920000|2021-03-30 13:45:20|290.3|290.2|290.2|290.1|290.3|290.2|290.2|290.1|8564
1617111940000|2021-03-30 13:45:40|290.1|290|290.1|290|290.2|290.1|290.1|289.9|41002
1617111990000|2021-03-30 13:46:30|290|289.9|290.1|290|290.1|290|290|289.9|25247
1617112010000|2021-03-30 13:46:50|290.2|290.1|290.2|290|290.2|290.1|290.2|290|2509
1617112020000|2021-03-30 13:47:00|290.1||290.1||290.1||290.1||0
1617112080000|2021-03-30 13:48:00|290.2||290.1||290.2||290.1||1294
1617112120000|2021-03-30 13:48:40|290|289.9|290|289.9|290|289.9|290|289.9|2662
1617112140000|2021-03-30 13:49:00|290.1||290.1||290.1||290||6031
1617112150000|2021-03-30 13:49:10|290|290|290.1|290|290.1|290|290|290|1697
1617112160000|2021-03-30 13:49:20||289.9||290||290||289.9|0
1617112170000|2021-03-30 13:49:30||289.9||289.9||289.9||289.9|991
1617112190000|2021-03-30 13:49:50|290||290.1||290.1||290||0
1617112210000|2021-03-30 13:50:10|290||290.1||290.1||290||0
1617112220000|2021-03-30 13:50:20|290||290||290.1||290||0
1617112230000|2021-03-30 13:50:30||289.8||289.9||289.9||289.8|13808
1617112290000|2021-03-30 13:51:30|290.1||290.1||290.1||290.1||2142
1617112310000|2021-03-30 13:51:50||290||290||290||290|0
1617112360000|2021-03-30 13:52:40|290.2||290.2||290.2||290.1||7142
1617112380000|2021-03-30 13:53:00||290.1||290.1||290.1||290.1|0
1617112390000|2021-03-30 13:53:10|290.1|290|290.1|290|290.2|290|290.1|290|5543
1617112410000|2021-03-30 13:53:30|||||||||2437
1617112420000|2021-03-30 13:53:40|290.2||290.1||290.2||290.1||1213
1617112520000|2021-03-30 13:55:20|290|289.9|290|289.8|290|289.9|289.9|289.8|27278
1617112530000|2021-03-30 13:55:30|289.9||289.9||290||289.9||0
1617112550000|2021-03-30 13:55:50|290||289.9||290||289.9||0
1617112590000|2021-03-30 13:56:30|289.8|289.7|289.9|289.8|289.9|289.8|289.8|289.7|4793
1617112640000|2021-03-30 13:57:20||289.7||289.7||289.8||289.7|1800
1617112650000|2021-03-30 13:57:30||289.8||289.8||289.8||289.7|0
1617112700000|2021-03-30 13:58:20|290|289.9|290|289.9|290|289.9|290|289.9|1217
1617112720000|2021-03-30 13:58:40||289.8||289.9||289.9||289.8|10806
1617112740000|2021-03-30 13:59:00|290.1||290.1||290.1||290||6803
1617112780000|2021-03-30 13:59:40|290|290|290.1|289.9|290.1|290|290|289.9|2879
1617112790000|2021-03-30 13:59:50|290|290|290.1|290|290.1|290|290|289.9|6178
1617112860000|2021-03-30 14:01:00|290|289.9|289.9|289.8|290|290|289.9|289.7|28539
1617112870000|2021-03-30 14:01:10|290|289.7|289.8|289.7|290|289.8|289.8|289.6|65930
1617112880000|2021-03-30 14:01:20|289.9||289.8||289.9||289.8||0
1617112890000|2021-03-30 14:01:30|289.9||289.8||289.9||289.8||3907
1617112900000|2021-03-30 14:01:40|||||||||39
1617113010000|2021-03-30 14:03:30||289.6||289.6||289.6||289.6|1882
1617113020000|2021-03-30 14:03:40||289.7||289.7||289.7||289.7|0
1617113040000|2021-03-30 14:04:00|289.9||289.9||289.9||289.8||22535
1617113050000|2021-03-30 14:04:10||289.8||289.8||289.8||289.8|10049
1617113060000|2021-03-30 14:04:20|||||||||927
1617113100000|2021-03-30 14:05:00|290||290||290||290||2789
1617113110000|2021-03-30 14:05:10||289.9||289.9||289.9||289.9|0
1617113140000|2021-03-30 14:05:40|289.9|289.8|289.9|289.8|289.9|289.8|289.9|289.8|750
1617113200000|2021-03-30 14:06:40|||||||||2858
1617113240000|2021-03-30 14:07:20|289.8|289.7|289.8|289.7|289.8|289.7|289.8|289.7|10165
1617113250000|2021-03-30 14:07:30|289.9||289.9||289.9||289.9||0
1617113270000|2021-03-30 14:07:50|289.8||289.8||289.8||289.8||0
1617113290000|2021-03-30 14:08:10|289.9||289.9||289.9||289.9||0
1617113300000|2021-03-30 14:08:20|289.8||289.8||289.8||289.8||0
1617113340000|2021-03-30 14:09:00|||||||||258
1617113410000|2021-03-30 14:10:10|||||||||200
1617113450000|2021-03-30 14:10:50|289.7|289.6|289.9|289.7|289.9|289.8|289.7|289.6|21231
1617113460000|2021-03-30 14:11:00|289.8|289.8|289.9|289.7|289.9|289.8|289.8|289.7|6697
1617113510000|2021-03-30 14:11:50|289.8||289.8||289.8||289.8||0
1617113540000|2021-03-30 14:12:20|289.9|289.8|289.9|289.8|289.9|289.8|289.9|289.8|2303
1617113610000|2021-03-30 14:13:30|290|289.9|290|289.9|290|289.9|290|289.9|8709
1617113690000|2021-03-30 14:14:50|289.9|289.8|290|289.9|290|289.9|289.9|289.8|4271
1617113710000|2021-03-30 14:15:10|290.1|290|290.1|289.9|290.1|290|290.1|289.9|15751
1617113720000|2021-03-30 14:15:20|290||290.1||290.1||290||6831
1617113740000|2021-03-30 14:15:40|290|290|289.9|289.8|290.1|290|289.9|289.8|15040
1617113750000|2021-03-30 14:15:50|290|289.9|290|289.9|290|289.9|290|289.8|2794
1617113760000|2021-03-30 14:16:00|290.1|289.8|290.1|289.9|290.1|289.9|290.1|289.8|0
1617113770000|2021-03-30 14:16:10|290|289.8|290|289.9|290.1|289.9|290|289.8|5019
1617113780000|2021-03-30 14:16:20||289.8||289.8||289.8||289.8|7280
1617113790000|2021-03-30 14:16:30||289.9||289.9||289.9||289.9|0
1617113810000|2021-03-30 14:16:50|289.9|289.8|290|289.8|290|289.8|289.9|289.8|4580
1617113820000|2021-03-30 14:17:00||289.9||289.9||289.9||289.9|0
1617113840000|2021-03-30 14:17:20|290.1||290.1||290.1||290||0
1617113870000|2021-03-30 14:17:50|290||290||290.1||290||0
1617113910000|2021-03-30 14:18:30|290.1|290|290|289.9|290.1|290|290|289.9|386
1617113920000|2021-03-30 14:18:40|290.1||290.1||290.1||290||0
1617113930000|2021-03-30 14:18:50|290|290|290.1|290|290.1|290|290|290|0
1617113940000|2021-03-30 14:19:00|290.2|290.1|290|289.9|290.2|290.1|290|289.9|16705
1617114020000|2021-03-30 14:20:20|290.1|290|290.1|289.9|290.1|290|290.1|289.9|2302
1617114050000|2021-03-30 14:20:50||290||289.9||290||289.9|1070
1617114080000|2021-03-30 14:21:20||290||289.9||290||289.9|48
1617114090000|2021-03-30 14:21:30|||||||||2
1617114120000|2021-03-30 14:22:00||290||290||290||290|0
1617114130000|2021-03-30 14:22:10|||||||||4633
1617114190000|2021-03-30 14:23:10|290.2|290.1|290.1|290|290.2|290.1|290.1|290|6178
1617114200000|2021-03-30 14:23:20|290.2||290.1||290.2||290.1||7365
1617114210000|2021-03-30 14:23:30|||||||||23
1617114240000|2021-03-30 14:24:00|290|289.9|290.1|289.9|290.1|290|290|289.9|9532
1617114250000|2021-03-30 14:24:10|290|290|290|289.9|290.1|290|290|289.9|156
1617114270000|2021-03-30 14:24:30|||||||||66
1617114280000|2021-03-30 14:24:40|290.1|290|290.1|289.9|290.1|290|290.1|289.9|11520
1617114290000|2021-03-30 14:24:50|290||290||290||290||2860
1617114300000|2021-03-30 14:25:00|||||||||6
1617114310000|2021-03-30 14:25:10|||||||||115
1617114320000|2021-03-30 14:25:20|290.1||290||290.1||290||2630
1617114350000|2021-03-30 14:25:50|290.1|290|290.1|289.9|290.1|290|290.1|289.9|1979
1617114360000|2021-03-30 14:26:00|||||||||256
1617114380000|2021-03-30 14:26:20|290||290||290.1||290||146
1617114390000|2021-03-30 14:26:30|290.1||290||290.1||290||10216
1617114400000|2021-03-30 14:26:40|||||||||25
1617114410000|2021-03-30 14:26:50|||||||||10
1617114420000|2021-03-30 14:27:00|||||||||140
1617114470000|2021-03-30 14:27:50|||||||||6
1617114500000|2021-03-30 14:28:20|290.1|290|290.1|290|290.2|290.1|290.1|290|11053
1617114510000|2021-03-30 14:28:30|||||||||36
1617114520000|2021-03-30 14:28:40|||||||||2
1617114530000|2021-03-30 14:28:50|290.2|290.1|290.1|290|290.2|290.1|290.1|290|883
1617114540000|2021-03-30 14:29:00|290.2|290.1|290.2|290.1|290.3|290.2|290.2|290.1|7968
1617114550000|2021-03-30 14:29:10|||||||||569
1617114560000|2021-03-30 14:29:20|290.3|290.2|290.2|290.1|290.3|290.2|290.2|290.1|2930
1617114570000|2021-03-30 14:29:30|290.3|290.2|290.4|290.3|290.4|290.3|290.3|290.2|9801
1617114580000|2021-03-30 14:29:40|290.5|290.4|290.5|290.4|290.5|290.4|290.5|290.4|2206
1617114590000|2021-03-30 14:29:50|||||||||9
1617114610000|2021-03-30 14:30:10|290.6|290.5|290.5|290.4|290.6|290.5|290.5|290.4|4667
1617114620000|2021-03-30 14:30:20|290.7|290.5|290.5|290.4|290.7|290.5|290.5|290.3|59348
1617114630000|2021-03-30 14:30:30|||||||||2500
1617114640000|2021-03-30 14:30:40|||||||||6
1617114660000|2021-03-30 14:31:00|290.6|290.5|290.5|290.4|290.6|290.5|290.5|290.4|2000
1617114670000|2021-03-30 14:31:10|||||||||101
1617114690000|2021-03-30 14:31:30|||||||||35
1617114700000|2021-03-30 14:31:40|290.6|290.5|290.6|290.4|290.6|290.5|290.5|290.4|8654
1617114710000|2021-03-30 14:31:50|290.5|290.5|290.5|290.4|290.6|290.5|290.5|290.4|9420
1617114720000|2021-03-30 14:32:00|||||||||20
1617114730000|2021-03-30 14:32:10||290.3||290.4||290.4||290.3|12259
1617114740000|2021-03-30 14:32:20|||||||||157
1617114750000|2021-03-30 14:32:30|290.4|290.3|290.4|290.3|290.5|290.3|290.4|290.3|4153
1617114770000|2021-03-30 14:32:50|||||||||1
1617114780000|2021-03-30 14:33:00|290.5|290.4|290.4|290.3|290.5|290.4|290.4|290.3|10150
1617114790000|2021-03-30 14:33:10|||||||||3209
1617114800000|2021-03-30 14:33:20|290.3|290.2|290.4|290.2|290.4|290.3|290.3|290.2|21269
1617114810000|2021-03-30 14:33:30|||||||||57
1617114820000|2021-03-30 14:33:40|||||||||3
1617114840000|2021-03-30 14:34:00|290.3|290.3|290.4|290.2|290.4|290.3|290.3|290.2|4541
1617114850000|2021-03-30 14:34:10|290.3|290.1|290.4|290.2|290.4|290.2|290.2|290.1|34077
1617114860000|2021-03-30 14:34:20|290.5|290.4|290.4|290.3|290.5|290.4|290.4|290.3|36422
1617114870000|2021-03-30 14:34:30||290.2||290.2||290.2||290.2|2836
1617114880000|2021-03-30 14:34:40|290.3||290.3||290.3||290.3||42
1617114890000|2021-03-30 14:34:50|290.4||290.4||290.4||290.3||51
1617114910000|2021-03-30 14:35:10|290.5|290.3|290.5|290.4|290.6|290.4|290.4|290.3|45952
1617114930000|2021-03-30 14:35:30|||||||||300
1617114980000|2021-03-30 14:36:20|||||||||19
1617115030000|2021-03-30 14:37:10|||||||||1110
1617115040000|2021-03-30 14:37:20|||||||||2
1617115050000|2021-03-30 14:37:30|||||||||30
1617115060000|2021-03-30 14:37:40|||||||||5
1617115110000|2021-03-30 14:38:30|||||||||277
1617115120000|2021-03-30 14:38:40|||||||||9267
1617115130000|2021-03-30 14:38:50|||||||||157
1617115160000|2021-03-30 14:39:20|290.4|290.3|290.3|290.2|290.4|290.3|290.2|290.1|53013
1617115170000|2021-03-30 14:39:30|290.2|290.1|290.2|290.1|290.3|290.2|290.2|290.1|10102
1617115180000|2021-03-30 14:39:40|||||||||2900
1617115190000|2021-03-30 14:39:50|||||||||6
1617115200000|2021-03-30 14:40:00|290.3|290.2|290.3|290.2|290.3|290.2|290.3|290.1|8840
1617115220000|2021-03-30 14:40:20|290.4|290.3|290.3|290.2|290.4|290.3|290.3|290.2|36455
1617115230000|2021-03-30 14:40:30|290.4|290.3|290.4|290.3|290.4|290.3|290.3|290.2|5020
1617115240000|2021-03-30 14:40:40|||||||||4012
1617115250000|2021-03-30 14:40:50|290.5|290.4|290.4|290.3|290.5|290.4|290.4|290.3|3324
1617115260000|2021-03-30 14:41:00|||||||||1
1617115270000|2021-03-30 14:41:10|290.3|290.2|290.3|290.2|290.3|290.2|290.3|290.2|1787
1617115280000|2021-03-30 14:41:20|290.2|290.1|290.3|290.2|290.3|290.2|290.2|290.1|17140
1617115290000|2021-03-30 14:41:30|||||||||835
1617115300000|2021-03-30 14:41:40|||||||||1
1617115310000|2021-03-30 14:41:50|290.4|290.3|290.4|290.3|290.4|290.3|290.4|290.2|1226
1617115320000|2021-03-30 14:42:00|||||||||22
1617115330000|2021-03-30 14:42:10|||||||||126
1617115360000|2021-03-30 14:42:40|290.3|290.2|290.4|290.3|290.4|290.3|290.3|290.2|8969
1617115370000|2021-03-30 14:42:50|290.3|290.2|290.3|290.2|290.3|290.2|290.2|290.1|25344
1617115380000|2021-03-30 14:43:00|290.4|290.3|290.4|290.3|290.4|290.3|290.4|290.2|6628
1617115390000|2021-03-30 14:43:10|290.5||290.5||290.5||290.4||0
1617115400000|2021-03-30 14:43:20||290.4||290.4||290.4||290.4|39
1617115410000|2021-03-30 14:43:30||290.3||290.4||290.4||290.3|3543
1617115430000|2021-03-30 14:43:50|||||||||40
1617115440000|2021-03-30 14:44:00|290.4|290.3|290.5|290.3|290.5|290.3|290.4|290.3|5928
1617115450000|2021-03-30 14:44:10|||||||||20
1617115460000|2021-03-30 14:44:20|290.4||290.4||290.4||290.4||3
1617115520000|2021-03-30 14:45:20|290.5|290.4|290.5|290.4|290.5|290.4|290.5|290.3|3555
1617115530000|2021-03-30 14:45:30|290.4|290.3|290.5|290.3|290.5|290.4|290.4|290.3|5916
1617115540000|2021-03-30 14:45:40||290.4||290.4||290.4||290.3|510
1617115550000|2021-03-30 14:45:50|||||||||1
1617115560000|2021-03-30 14:46:00|290.4|290.3|290.4|290.3|290.4|290.3|290.4|290.3|6282
1617115570000|2021-03-30 14:46:10|290.5|290.4|290.5|290.4|290.5|290.4|290.4|290.3|2443
1617115580000|2021-03-30 14:46:20|||||||||42
1617115610000|2021-03-30 14:46:50|||||||||7893
1617115620000|2021-03-30 14:47:00|||||||||1076
1617115630000|2021-03-30 14:47:10||290.3||290.4||290.4||290.3|9955
1617115640000|2021-03-30 14:47:20||290.3||290.4||290.4||290.3|45
1617115660000|2021-03-30 14:47:40|290.4|290.3|290.4|290.3|290.5|290.3|290.4|290.3|7555
1617115670000|2021-03-30 14:47:50|||||||||618
1617115680000|2021-03-30 14:48:00|290.5|290.4|290.5|290.4|290.6|290.4|290.5|290.4|20527
1617115690000|2021-03-30 14:48:10|||||||||12671
1617115700000|2021-03-30 14:48:20|||||||||70
1617115710000|2021-03-30 14:48:30|290.4|290.3|290.5|290.4|290.5|290.4|290.4|290.3|17153
1617115720000|2021-03-30 14:48:40|290.4|290.3|290.4|290.3|290.4|290.3|290.4|290.3|220
1617115730000|2021-03-30 14:48:50|290.5||290.5||290.5||290.4||94
1617115740000|2021-03-30 14:49:00|290.4||290.4||290.4||290.4||0
1617115750000|2021-03-30 14:49:10|||||||||20
1617115760000|2021-03-30 14:49:20|||||||||23
1617115770000|2021-03-30 14:49:30|290.5|290.4|290.5|290.4|290.5|290.4|290.5|290.3|7871
1617115780000|2021-03-30 14:49:40|||||||||1784
1617115790000|2021-03-30 14:49:50|290.4|290.3|290.5|290.3|290.5|290.4|290.4|290.3|7599
1617115800000|2021-03-30 14:50:00|290.4||290.4||290.4||290.4||5062
1617115810000|2021-03-30 14:50:10|||||||||129
1617115850000|2021-03-30 14:50:50|||||||||9
1617115870000|2021-03-30 14:51:10|290.3|290.2|290.3|290.1|290.4|290.3|290.2|290.1|28225
1617115880000|2021-03-30 14:51:20|290.2|290.2|290.2|290.1|290.3|290.2|290.2|290.1|12420
1617115890000|2021-03-30 14:51:30|||||||||415
1617115900000|2021-03-30 14:51:40|290.1|290|290.2|290|290.2|290.1|290.1|290|1318
1617115910000|2021-03-30 14:51:50|290.3|290.1|290.2|290.1|290.3|290.2|290.2|290.1|22949
1617115920000|2021-03-30 14:52:00|290.3|290.2|290.2|290.1|290.3|290.2|290.1|290|18694
1617115930000|2021-03-30 14:52:10|||||||||234
1617115940000|2021-03-30 14:52:20|||||||||242
1617115950000|2021-03-30 14:52:30|||||||||4
1617115960000|2021-03-30 14:52:40|290.1|290|290|289.9|290.1|290|290|289.9|18275
1617115980000|2021-03-30 14:53:00|289.9|289.8|290|289.8|290|289.9|289.9|289.8|12162
1617115990000|2021-03-30 14:53:10||289.9||289.9||289.9||289.8|629
1617116000000|2021-03-30 14:53:20||289.8||289.9||289.9||289.8|1
1617116020000|2021-03-30 14:53:40|290.1|290|290.1|290|290.1|290|290.1|289.9|4141
1617116030000|2021-03-30 14:53:50||289.9||289.9||290||289.9|223
1617116040000|2021-03-30 14:54:00|||||||||1
1617116060000|2021-03-30 14:54:20||290||290||290||290|32
1617116070000|2021-03-30 14:54:30|290|289.9|290.1|289.9|290.1|289.9|290|289.9|1217
1617116080000|2021-03-30 14:54:40|290||290||290.1||290||0
1617116090000|2021-03-30 14:54:50|||||||||1
1617116100000|2021-03-30 14:55:00|||||||||137
1617116110000|2021-03-30 14:55:10|||||||||134
1617116140000|2021-03-30 14:55:40|||||||||122
1617116150000|2021-03-30 14:55:50|||||||||6
1617116160000|2021-03-30 14:56:00|289.9|289.8|290|289.8|290|289.8|289.9|289.8|8742
1617116170000|2021-03-30 14:56:10|||||||||681
1617116180000|2021-03-30 14:56:20|289.9||289.9||289.9||289.9||3
1617116200000|2021-03-30 14:56:40|289.8|289.7|289.8|289.7|289.9|289.7|289.8|289.7|13935
1617116210000|2021-03-30 14:56:50|||||||||816
1617116220000|2021-03-30 14:57:00|||||||||4
1617116240000|2021-03-30 14:57:20|||||||||147
1617116250000|2021-03-30 14:57:30|||||||||1
1617116270000|2021-03-30 14:57:50|||||||||146
1617116280000|2021-03-30 14:58:00|289.9|289.8|290|289.9|290|289.9|289.9|289.8|15581
1617116290000|2021-03-30 14:58:10|||||||||188
1617116310000|2021-03-30 14:58:30|||||||||4200
1617116330000|2021-03-30 14:58:50|||||||||30
1617116340000|2021-03-30 14:59:00|289.9|289.8|289.9|289.8|289.9|289.8|289.9|289.8|9612
1617116350000|2021-03-30 14:59:10|289.8|289.7|289.8|289.7|289.8|289.7|289.8|289.7|14717
1617116360000|2021-03-30 14:59:20|||||||||2
1617116380000|2021-03-30 14:59:40|||||||||120
1617116390000|2021-03-30 14:59:50|||||||||6
1617116410000|2021-03-30 15:00:10|289.9|289.8|289.9|289.8|289.9|289.8|289.8|289.7|7233
1617116420000|2021-03-30 15:00:20|||||||||315
1617116440000|2021-03-30 15:00:40|||||||||140
1617116450000|2021-03-30 15:00:50|||||||||6
1617116480000|2021-03-30 15:01:20||289.7||289.7||289.8||289.7|3915
1617116490000|2021-03-30 15:01:30|290|289.8|289.9|289.8|290|289.8|289.9|289.8|4799
1617116510000|2021-03-30 15:01:50|290|289.9|289.9|289.8|290|289.9|289.9|289.8|2049
1617116570000|2021-03-30 15:02:50|290|289.9|290|289.9|290|289.9|290|289.8|3027
1617116580000|2021-03-30 15:03:00||289.8||289.8||289.9||289.8|3047
1617116590000|2021-03-30 15:03:10||289.9||289.8||289.9||289.8|276
1617116600000|2021-03-30 15:03:20||289.9||289.9||289.9||289.9|0
1617116610000|2021-03-30 15:03:30|||||||||5047
1617116620000|2021-03-30 15:03:40|||||||||189
1617116640000|2021-03-30 15:04:00|290.1|290|290.1|290|290.1|290|290.1|290|44254
1617116650000|2021-03-30 15:04:10|290.2|290.1|290.2|290|290.2|290.1|290.2|290|2062
1617116660000|2021-03-30 15:04:20|290.1||290.1||290.2||290.1||153
1617116670000|2021-03-30 15:04:30|290.2|290.1|290.2|290.1|290.2|290.1|290.2|290|9121
1617116680000|2021-03-30 15:04:40|290.1|290|290.1|290|290.2|290|290.1|290|9033
1617116690000|2021-03-30 15:04:50|290.2||290.2||290.2||290.2||474
1617116700000|2021-03-30 15:05:00|||||||||22
1617116710000|2021-03-30 15:05:10|290.1|290.1|290.2|290.1|290.2|290.1|290.1|290.1|2968
1617116720000|2021-03-30 15:05:20|||||||||223
1617116800000|2021-03-30 15:06:40|290.1|290|290.1|290|290.2|290|290.1|290|27338
1617116810000|2021-03-30 15:06:50|||||||||7
1617116820000|2021-03-30 15:07:00|290.2|290.1|290.2|290.1|290.2|290.1|290.2|290.1|9915
1617116830000|2021-03-30 15:07:10||290||290.1||290.1||290|2000
1617116840000|2021-03-30 15:07:20||290||290||290||290|65
1617116850000|2021-03-30 15:07:30|||||||||2
1617116860000|2021-03-30 15:07:40||290.1||290.1||290.1||290.1|0
1617116870000|2021-03-30 15:07:50|290.1|290|290.1|290|290.1|290|290.1|290|15000
1617116880000|2021-03-30 15:08:00|||||||||100
1617116930000|2021-03-30 15:08:50|290.2|290.1|290.1|290|290.2|290.1|290.1|290|9323
1617116940000|2021-03-30 15:09:00|||||||||65
1617116950000|2021-03-30 15:09:10|||||||||3
1617116970000|2021-03-30 15:09:30|||||||||10456
1617116980000|2021-03-30 15:09:40|||||||||22
1617117000000|2021-03-30 15:10:00|||||||||47
1617117010000|2021-03-30 15:10:10|||||||||2
1617117030000|2021-03-30 15:10:30|||||||||16
1617117040000|2021-03-30 15:10:40|||||||||1
1617117060000|2021-03-30 15:11:00|290.2|290.1|290.2|290.1|290.2|290.1|290.2|290|1778
1617117070000|2021-03-30 15:11:10||290||290.1||290.1||290|14
1617117090000|2021-03-30 15:11:30|290.1|290|290.2|290.1|290.2|290.1|290.1|290|1207
1617117100000|2021-03-30 15:11:40|290.3|290.2|290.3|290.2|290.3|290.2|290.3|290.2|2662
1617117110000|2021-03-30 15:11:50|290.2|290.1|290.3|290.2|290.3|290.2|290.2|290.1|2130
1617117120000|2021-03-30 15:12:00|||||||||10
1617117170000|2021-03-30 15:12:50|||||||||204
1617117180000|2021-03-30 15:13:00|||||||||5
1617117210000|2021-03-30 15:13:30|290.4|290.3|290.4|290.3|290.4|290.3|290.4|290.2|16473
1617117220000|2021-03-30 15:13:40|290.5|290.4|290.4|290.3|290.5|290.4|290.4|290.3|91780
1617117230000|2021-03-30 15:13:50|||||||||419
1617117240000|2021-03-30 15:14:00|||||||||3828
1617117250000|2021-03-30 15:14:10|||||||||13
1617117290000|2021-03-30 15:14:50|||||||||23
1617117300000|2021-03-30 15:15:00|290.6|290.4|290.6|290.4|290.6|290.4|290.6|290.4|508
1617117330000|2021-03-30 15:15:30|290.7|290.5|290.7|290.5|290.7|290.5|290.7|290.5|494
1617117390000|2021-03-30 15:16:30|290.6|290.4|290.6|290.4|290.6|290.4|290.6|290.4|500
1617117400000|2021-03-30 15:16:40|||||||||572
1617117590000|2021-03-30 15:19:50|290.5|290.3|290.5|290.3|290.5|290.3|290.5|290.3|953
1617117610000|2021-03-30 15:20:10|290.4|290.2|290.4|290.2|290.4|290.2|290.4|290.2|775
1617117630000|2021-03-30 15:20:30|290.5|290.3|290.5|290.3|290.5|290.3|290.5|290.3|656
1617117640000|2021-03-30 15:20:40|||||||||1356
1617117670000|2021-03-30 15:21:10|||||||||1179
1617117680000|2021-03-30 15:21:20|||||||||1752
1617117690000|2021-03-30 15:21:30|||||||||79
1617117700000|2021-03-30 15:21:40|||||||||341
1617117720000|2021-03-30 15:22:00|||||||||29
1617117900000|2021-03-30 15:25:00|||||||||7
1617117950000|2021-03-30 15:25:50|290.4|290.2|290.4|290.2|290.4|290.2|290.4|290.2|2475
1617117970000|2021-03-30 15:26:10|290.5|290.3|290.5|290.3|290.5|290.3|290.5|290.3|1865
1617118010000|2021-03-30 15:26:50|||||||||350
1617118020000|2021-03-30 15:27:00|||||||||124
1617118170000|2021-03-30 15:29:30|290.6||290.6||290.6||290.6||770
1617118180000|2021-03-30 15:29:40|290.7|290.4|290.7|290.4|290.7|290.4|290.6|290.4|1053
1617118190000|2021-03-30 15:29:50|||||||||663
1617174020000|2021-03-31 07:00:20|289.9|289.4|289.9|289.6|290.2|289.9|289.7|289.4|103471
1617174030000|2021-03-31 07:00:30|290|289.7|290.1|289.7|290.1|289.7|289.9|289.6|0
1617174050000|2021-03-31 07:00:50|290|289.6|289.9|289.6|290|289.7|289.8|289.5|3749
1617174060000|2021-03-31 07:01:00|290||290||290||290||0
1617174070000|2021-03-31 07:01:10|290.1||290.1||290.1||290.1||0
1617174110000|2021-03-31 07:01:50|290||289.9||290||289.9||3100
1617174120000|2021-03-31 07:02:00|289.8|289.5|289.7|289.4|289.8|289.5|289.7|289.4|986
1617174130000|2021-03-31 07:02:10|289.8|289.5|290|289.5|290|289.5|289.8|289.5|1997
1617174140000|2021-03-31 07:02:20|289.9|289.6|290.3|289.9|290.3|290|289.9|289.6|3000
1617174150000|2021-03-31 07:02:30|290.2|289.8|290.1|289.8|290.2|289.8|290.1|289.8|0
1617174170000|2021-03-31 07:02:50|290.2|289.9|290.1|289.8|290.3|289.9|290.1|289.8|0
1617174190000|2021-03-31 07:03:10|290.2|289.9|290.3|289.9|290.3|289.9|290.2|289.9|0
1617174200000|2021-03-31 07:03:20|290.2|289.8|290.1|289.8|290.2|289.8|290.1|289.8|0
1617174220000|2021-03-31 07:03:40|290.2|289.9|290.3|290|290.3|290|290.2|289.9|0
1617174250000|2021-03-31 07:04:10|290.4|290.1|290.3|290|290.4|290.1|290.3|290|0
1617174280000|2021-03-31 07:04:40|290.4|290.1|290.3|290|290.4|290.1|290.3|290|0
1617174310000|2021-03-31 07:05:10|290.4|290.1|290.6|290.3|290.6|290.4|290.4|290|1750
1617174320000|2021-03-31 07:05:20|290.7|290.4|290.8|290.5|290.8|290.5|290.7|290.4|12059
1617174340000|2021-03-31 07:05:40|||||||||500
1617174350000|2021-03-31 07:05:50|290.7|290.4|290.6|290.3|290.7|290.4|290.6|290.2|30341
1617174360000|2021-03-31 07:06:00|290.7|290.5|290.7|290.4|290.7|290.5|290.6|290.3|1712
1617174370000|2021-03-31 07:06:10|290.8|290.5|290.8|290.5|290.8|290.5|290.8|290.5|0
1617174400000|2021-03-31 07:06:40|290.9|290.6|290.9|290.6|290.9|290.7|290.9|290.6|0
1617174430000|2021-03-31 07:07:10|290.8|290.5|290.8|290.5|290.8|290.5|290.8|290.5|440
1617174470000|2021-03-31 07:07:50|290.9|290.6|290.9|290.7|290.9|290.7|290.9|290.6|0
1617174500000|2021-03-31 07:08:20|290.8|290.6|290.8|290.6|290.8|290.7|290.8|290.6|1172
1617174510000|2021-03-31 07:08:30|290.7|290.5|290.6|290.4|290.7|290.5|290.6|290.4|21426
1617174520000|2021-03-31 07:08:40||290.3||290.4||290.4||290.3|0
1617174540000|2021-03-31 07:09:00|290.7|290.5|290.8|290.6|290.9|290.7|290.7|290.5|19522
1617174550000|2021-03-31 07:09:10|290.7|290.5|290.7|290.5|290.8|290.5|290.7|290.5|0
1617174570000|2021-03-31 07:09:30|290.6|290.4|290.6|290.4|290.6|290.4|290.6|290.4|0
1617174580000|2021-03-31 07:09:40||290.3||290.3||290.3||290.3|7476
1617174610000|2021-03-31 07:10:10|290.7|290.4|290.7|290.5|290.7|290.5|290.7|290.4|0
1617174710000|2021-03-31 07:11:50|290.8|290.7|290.8|290.7|290.9|290.7|290.8|290.6|3402
1617174720000|2021-03-31 07:12:00|290.9||290.9||290.9||290.9||2725
1617174740000|2021-03-31 07:12:20||290.8||290.7||290.8||290.7|2046
1617174760000|2021-03-31 07:12:40|291|290.8|290.9|290.7|291|290.8|290.8|290.7|10924
1617174770000|2021-03-31 07:12:50||290.8||290.7||290.8||290.7|0
1617174780000|2021-03-31 07:13:00|291|290.8|290.9|290.8|291|290.8|290.9|290.7|3318
1617174800000|2021-03-31 07:13:20|||||||||500
1617174810000|2021-03-31 07:13:30|291||290.9||291||290.9||13409
1617174820000|2021-03-31 07:13:40|291||290.9||291||290.9||7869
1617174840000|2021-03-31 07:14:00|291||290.9||291||290.9||3157
1617174890000|2021-03-31 07:14:50|291|290.9|291|290.9|291|290.9|291|290.9|3932
1617174900000|2021-03-31 07:15:00|291.1|291|291.2|291|291.3|291.1|291.1|291|12674
1617174910000|2021-03-31 07:15:10||291.1||291.1||291.1||291.1|0
1617174930000|2021-03-31 07:15:30|291.1|291|291.2|291.1|291.3|291.1|291.1|291|1430
1617174940000|2021-03-31 07:15:40|291.3||291.2||291.3||291.2||0
1617174950000|2021-03-31 07:15:50|291.1|291|291|290.9|291.1|291|291|290.9|0
1617174960000|2021-03-31 07:16:00|290.9|290.8|291|290.8|291|290.8|290.9|290.8|3026
1617174990000|2021-03-31 07:16:30|290.9||291||291||290.9||0
1617175020000|2021-03-31 07:17:00||290.9||290.8||290.9||290.8|0
1617175040000|2021-03-31 07:17:20|291.1|290.9|291.2|291|291.2|291|291|290.9|0
1617175050000|2021-03-31 07:17:30|291.3|291.1|291.2|291.1|291.3|291.1|291.2|291|0
1617175060000|2021-03-31 07:17:40|291.3||291.3||291.3||291.3||0
1617175080000|2021-03-31 07:18:00|291.2|291.2|291.3|291.2|291.4|291.2|291.2|291.2|0
1617175090000|2021-03-31 07:18:10||291.1||291.1||291.1||291.1|0
1617175110000|2021-03-31 07:18:30||291.2||291.1||291.2||291.1|0
1617175120000|2021-03-31 07:18:40|291.2|291|291.3|291.1|291.3|291.2|291.1|291|12020
1617175130000|2021-03-31 07:18:50|291.4|291.2|291.3|291.1|291.4|291.2|291.3|291.1|0
1617175150000|2021-03-31 07:19:10|291.4|291.2|291.3|291.1|291.4|291.3|291.3|291.1|1210
1617175160000|2021-03-31 07:19:20|291.2||291.2||291.3||291.2||0
1617175180000|2021-03-31 07:19:40|291.3|291|291.3|291.1|291.3|291.1|291.2|291|4851
1617175190000|2021-03-31 07:19:50|291.4|291.2|291.4|291.3|291.4|291.3|291.4|291.2|26129
1617175200000|2021-03-31 07:20:00|291.5|291.4|291.4|291.3|291.5|291.4|291.4|291.3|5800
1617175210000|2021-03-31 07:20:10|291.3|291.2|291.2|291.1|291.3|291.2|291.2|291.1|9422
1617175270000|2021-03-31 07:21:10|291.3|291.2|291.4|291.2|291.4|291.2|291.3|291.2|2115
1617175280000|2021-03-31 07:21:20|291.3||291.3||291.3||291.3||0
1617175340000|2021-03-31 07:22:20|291.2|291.1|291.3|291.1|291.3|291.2|291.2|291.1|11889
1617175350000|2021-03-31 07:22:30|291.4|291.2|291.4|291.2|291.4|291.2|291.4|291.2|0
1617175360000|2021-03-31 07:22:40|291.5|291.3|291.4|291.3|291.5|291.3|291.4|291.3|0
1617175370000|2021-03-31 07:22:50|291.5||291.5||291.5||291.5||0
1617175380000|2021-03-31 07:23:00|291.6|291.4|291.7|291.5|291.7|291.5|291.5|291.4|20527
1617175390000|2021-03-31 07:23:10|291.6|291.6|291.7|291.6|291.7|291.6|291.6|291.5|6630
1617175400000|2021-03-31 07:23:20|291.6|291.5|291.7|291.5|291.7|291.5|291.6|291.5|1936
1617175410000|2021-03-31 07:23:30|291.6||291.7||291.7||291.6||0
1617175420000|2021-03-31 07:23:40|291.6|291.4|291.6|291.5|291.7|291.5|291.4|291.3|20631
1617175430000|2021-03-31 07:23:50|291.5|291.4|291.5|291.4|291.6|291.4|291.5|291.4|1573
1617175460000|2021-03-31 07:24:20|291.4|291.3|291.3|291.2|291.4|291.3|291.3|291.2|17003
1617175470000|2021-03-31 07:24:30|291.4||291.3||291.4||291.3||0
1617175480000|2021-03-31 07:24:40|291.2|291.1|291.3|291.1|291.3|291.1|291.2|291.1|5914
1617175500000|2021-03-31 07:25:00||291.2||291.2||291.2||291.1|0
1617175520000|2021-03-31 07:25:20|291.2|291.1|291.3|291.1|291.3|291.1|291.2|291.1|5063
1617175540000|2021-03-31 07:25:40|291.2|291|291.2|291.1|291.2|291.1|291.2|291|15886
1617175550000|2021-03-31 07:25:50|291.3||291.3||291.3||291.3||0
1617175560000|2021-03-31 07:26:00|291.2||291.2||291.2||291.2||0
1617175580000|2021-03-31 07:26:20|291.3|291.2|291.2|291.1|291.3|291.2|291.2|291.1|3698
1617175600000|2021-03-31 07:26:40|291.3||291.2||291.3||291.2||2582
1617175610000|2021-03-31 07:26:50|291.1|291|291.1|291|291.1|291|291.1|291|5052
1617175640000|2021-03-31 07:27:20|||||||||80
1617175660000|2021-03-31 07:27:40|291|290.9|290.9|290.7|291|290.9|290.8|290.6|16291
1617175670000|2021-03-31 07:27:50|291|290.8|291|290.9|291.1|290.9|290.9|290.8|11372
1617175680000|2021-03-31 07:28:00|291.1|291|291.1|291|291.1|291|291.1|291|395
1617175700000|2021-03-31 07:28:20|||||||||16230
1617175740000|2021-03-31 07:29:00|291|290.9|291|290.9|291|290.9|291|290.9|3361
1617175750000|2021-03-31 07:29:10|291.1|291|291.1|291|291.1|291|291|291|0
1617175760000|2021-03-31 07:29:20|291|290.9|291.1|291|291.1|291|291|290.9|1750
1617175770000|2021-03-31 07:29:30|291|290.9|291.1|290.9|291.1|290.9|291|290.9|0
1617175780000|2021-03-31 07:29:40|291||291||291||291||0
1617175790000|2021-03-31 07:29:50|291.1||291||291.1||291||4001
1617175820000|2021-03-31 07:30:20|||||||||684
1617175930000|2021-03-31 07:32:10|290.9|290.8|290.8|290.7|290.9|290.8|290.8|290.7|26407
1617175940000|2021-03-31 07:32:20|290.7|290.6|290.9|290.7|290.9|290.7|290.7|290.6|5964
1617175950000|2021-03-31 07:32:30|290.8|290.6|290.8|290.6|290.8|290.6|290.8|290.6|0
1617175980000|2021-03-31 07:33:00|290.9|290.7|290.9|290.7|290.9|290.7|290.9|290.7|0
1617175990000|2021-03-31 07:33:10|290.8|290.6|290.8|290.6|290.8|290.6|290.8|290.6|0
1617176010000|2021-03-31 07:33:30|290.9|290.7|290.8|290.7|290.9|290.7|290.8|290.6|0
1617176020000|2021-03-31 07:33:40|290.9|290.6|290.8|290.7|290.9|290.7|290.8|290.6|5614
1617176030000|2021-03-31 07:33:50||290.6||290.6||290.6||290.6|0
1617176040000|2021-03-31 07:34:00|290.7|290.5|290.7|290.6|290.7|290.6|290.6|290.5|10012
1617176090000|2021-03-31 07:34:50|290.8||290.8||290.8||290.8||1235
1617176100000|2021-03-31 07:35:00|290.7||290.7||290.8||290.7||0
1617176110000|2021-03-31 07:35:10|290.8|290.7|290.7|290.6|290.8|290.7|290.7|290.6|2800
1617176120000|2021-03-31 07:35:20|290.8|290.7|290.8|290.6|290.8|290.7|290.7|290.6|2500
1617176140000|2021-03-31 07:35:40||290.7||290.7||290.7||290.6|1000
1617176150000|2021-03-31 07:35:50|290.9|290.8|290.9|290.8|291|290.8|290.9|290.8|0
1617176160000|2021-03-31 07:36:00|290.8|290.7|290.9|290.7|290.9|290.7|290.8|290.7|1522
1617176170000|2021-03-31 07:36:10|290.8|290.6|290.8|290.6|290.8|290.7|290.8|290.6|4171
1617176180000|2021-03-31 07:36:20|290.9|290.7|290.8|290.6|290.9|290.7|290.7|290.6|0
1617176190000|2021-03-31 07:36:30|290.7||290.7||290.8||290.7||0
1617176230000|2021-03-31 07:37:10|290.6|290.5|290.6|290.5|290.6|290.5|290.6|290.5|10270
1617176250000|2021-03-31 07:37:30|290.5|290.4|290.5|290.3|290.6|290.4|290.5|290.3|175
1617176280000|2021-03-31 07:38:00|290.4|290.4|290.4|290.3|290.4|290.4|290.4|290.2|898
1617176290000|2021-03-31 07:38:10|290.5||290.5||290.5||290.5||0
1617176320000|2021-03-31 07:38:40||290.4||290.4||290.4||290.4|0
1617176330000|2021-03-31 07:38:50||290.3||290.3||290.3||290.3|0
1617176340000|2021-03-31 07:39:00||290.4||290.4||290.4||290.4|0
1617176350000|2021-03-31 07:39:10|290.4|290.3|290.5|290.3|290.5|290.3|290.4|290.3|4000
1617176370000|2021-03-31 07:39:30||290.4||290.4||290.4||290.4|0
1617176380000|2021-03-31 07:39:40||290.3||290.3||290.3||290.3|0
1617176390000|2021-03-31 07:39:50||290.4||290.4||290.4||290.4|0
1617176400000|2021-03-31 07:40:00|290.6|290.5|290.7|290.6|290.7|290.6|290.6|290.5|10609
1617176420000|2021-03-31 07:40:20|290.8||290.7||290.8||290.7||50
1617176460000|2021-03-31 07:41:00|290.6|290.5|290.7|290.6|290.7|290.6|290.6|290.5|8703
1617176490000|2021-03-31 07:41:30|290.8|290.7|290.8|290.7|290.9|290.7|290.8|290.7|1189
1617176520000|2021-03-31 07:42:00|290.7|290.6|290.7|290.6|290.8|290.6|290.7|290.6|2213
1617176530000|2021-03-31 07:42:10|290.8||290.7||290.8||290.7||0
1617176630000|2021-03-31 07:43:50|290.8|290.7|290.8|290.6|290.8|290.7|290.7|290.6|2518
1617176640000|2021-03-31 07:44:00||290.7||290.7||290.7||290.7|0
1617176650000|2021-03-31 07:44:10|290.9||290.8||290.9||290.8||0
1617176660000|2021-03-31 07:44:20|290.9||290.9||290.9||290.9||0
1617176680000|2021-03-31 07:44:40|291|290.8|291|290.9|291|290.9|290.9|290.8|0
1617176700000|2021-03-31 07:45:00|290.9|290.8|290.9|290.8|290.9|290.8|290.9|290.8|3303
1617176730000|2021-03-31 07:45:30|||||||||1601
1617176760000|2021-03-31 07:46:00|290.8|290.7|290.9|290.8|290.9|290.8|290.8|290.7|7295
1617176770000|2021-03-31 07:46:10|291||291||291||291||0
1617176780000|2021-03-31 07:46:20|290.9|290.9|291|290.8|291|290.9|290.9|290.8|250
1617176800000|2021-03-31 07:46:40||290.9||290.8||290.9||290.8|1000
1617176810000|2021-03-31 07:46:50|291.1|290.9|291.1|291|291.1|291|291.1|290.9|8009
1617176820000|2021-03-31 07:47:00|291|290.9|291.1|291|291.1|291|291|290.9|8411
1617176830000|2021-03-31 07:47:10|291|290.9|290.9|290.8|291.1|290.9|290.9|290.8|18301
1617176840000|2021-03-31 07:47:20|||||||||19
1617176880000|2021-03-31 07:48:00|290.8|290.7|290.8|290.7|290.8|290.7|290.8|290.7|5649
1617176920000|2021-03-31 07:48:40|290.9|290.8|290.8|290.7|290.9|290.8|290.8|290.7|4192
1617176970000|2021-03-31 07:49:30|290.9|290.8|291|290.8|291|290.8|290.8|290.7|1504
1617176980000|2021-03-31 07:49:40|290.9||290.9||290.9||290.9||0
1617177000000|2021-03-31 07:50:00|290.8|290.7|290.8|290.7|290.9|290.7|290.8|290.7|904
1617177010000|2021-03-31 07:50:10|290.9|290.8|290.9|290.7|290.9|290.8|290.9|290.7|2207
1617177020000|2021-03-31 07:50:20||290.8||290.8||290.8||290.8|0
1617177050000|2021-03-31 07:50:50|291||290.9||291||290.9||4008
1617177060000|2021-03-31 07:51:00|||||||||1459
1617177070000|2021-03-31 07:51:10|290.8|290.7|290.9|290.8|290.9|290.8|290.8|290.7|22534
1617177080000|2021-03-31 07:51:20|290.8|290.7|290.8|290.6|290.8|290.7|290.7|290.6|10054
1617177090000|2021-03-31 07:51:30|290.7||290.7||290.7||290.7||0
1617177140000|2021-03-31 07:52:20|290.6|290.5|290.8|290.7|290.8|290.7|290.6|290.5|9904
1617177150000|2021-03-31 07:52:30|290.9|290.8|290.9|290.8|290.9|290.8|290.8|290.7|12134
1617177160000|2021-03-31 07:52:40|290.8|290.7|290.8|290.7|290.8|290.7|290.8|290.7|594
1617177170000|2021-03-31 07:52:50|290.9||290.9||290.9||290.9||0
1617177200000|2021-03-31 07:53:20||290.8||290.7||290.8||290.7|0
1617177260000|2021-03-31 07:54:20|290.8|290.8|290.8|290.7|290.8|290.8|290.8|290.7|1750
1617177270000|2021-03-31 07:54:30|290.9||290.9||290.9||290.9||0
1617177310000|2021-03-31 07:55:10|290.8|290.8|290.8|290.7|290.8|290.8|290.8|290.7|2725
1617177320000|2021-03-31 07:55:20|290.7|290.6|290.7|290.5|290.7|290.6|290.7|290.5|11388
1617177340000|2021-03-31 07:55:40|290.6||290.6||290.6||290.6||0
1617177360000|2021-03-31 07:56:00|290.7|290.6|290.4|290.3|290.7|290.6|290.4|290.2|44974
1617177370000|2021-03-31 07:56:10|290.3|290.2|290.4|290.2|290.4|290.2|290.3|290.1|3336
1617177380000|2021-03-31 07:56:20|290.5|290.3|290.5|290.3|290.5|290.3|290.5|290.3|0
1617177390000|2021-03-31 07:56:30||290.2||290.3||290.3||290.2|0
1617177400000|2021-03-31 07:56:40|290.4|290.2|290.3|290.2|290.4|290.3|290.3|290.2|6283
1617177410000|2021-03-31 07:56:50||290.1||290.2||290.2||290.1|7188
1617177420000|2021-03-31 07:57:00|290.2|290.1|290.3|290.2|290.3|290.2|290.2|290.1|4316
1617177430000|2021-03-31 07:57:10|290.4|290.3|290.5|290.3|290.5|290.3|290.4|290.2|0
1617177440000|2021-03-31 07:57:20||290.4||290.4||290.4||290.3|3000
1617177450000|2021-03-31 07:57:30|290.6||290.6||290.6||290.6||0
1617177460000|2021-03-31 07:57:40|290.5|290.3|290.5|290.3|290.5|290.4|290.4|290.3|1814
1617177470000|2021-03-31 07:57:50||290.4||290.4||290.4||290.4|0
1617177480000|2021-03-31 07:58:00||290.3||290.3||290.3||290.3|0
1617177510000|2021-03-31 07:58:30|290.4||290.4||290.4||290.4||0
1617177520000|2021-03-31 07:58:40|290.5||290.5||290.5||290.5||0
1617177590000|2021-03-31 07:59:50|290.6|290.4|290.6|290.5|290.6|290.5|290.6|290.4|191
1617177600000|2021-03-31 08:00:00|290.7||290.6||290.7||290.6||1500
1617177610000|2021-03-31 08:00:10|290.7||290.7||290.7||290.7||0
1617177660000|2021-03-31 08:01:00|290.8|290.6|290.7|290.6|290.8|290.6|290.6|290.5|12877
1617177670000|2021-03-31 08:01:10|290.6|290.5|290.7|290.5|290.7|290.5|290.6|290.5|2380
1617177680000|2021-03-31 08:01:20||290.6||290.6||290.6||290.5|0
1617177690000|2021-03-31 08:01:30|290.8||290.8||290.8||290.8||0
1617177740000|2021-03-31 08:02:20|290.7||290.7||290.7||290.7||0
1617177750000|2021-03-31 08:02:30|290.8||290.8||290.8||290.8||0
1617177770000|2021-03-31 08:02:50||290.7||290.7||290.7||290.6|305
1617177780000|2021-03-31 08:03:00||290.6||290.7||290.7||290.6|0
1617177790000|2021-03-31 08:03:10|290.9||290.9||290.9||290.8||0
1617177810000|2021-03-31 08:03:30||290.8||290.7||290.8||290.7|882
1617177850000|2021-03-31 08:04:10|290.8|290.8|290.8|290.7|290.8|290.8|290.8|290.7|0
1617177860000|2021-03-31 08:04:20|290.7|290.6|290.8|290.6|290.8|290.6|290.7|290.6|5372
1617177870000|2021-03-31 08:04:30|290.7|290.7|290.7|290.5|290.7|290.7|290.6|290.5|18915
1617177880000|2021-03-31 08:04:40||290.6||290.5||290.6||290.5|0
1617177890000|2021-03-31 08:04:50|290.8|290.6|290.7|290.6|290.8|290.6|290.7|290.6|0
1617177900000|2021-03-31 08:05:00|290.8|290.7|290.8|290.6|290.8|290.7|290.8|290.6|0
1617177930000|2021-03-31 08:05:30||290.7||290.6||290.7||290.6|0
1617177940000|2021-03-31 08:05:40||290.7||290.7||290.7||290.7|0
1617177970000|2021-03-31 08:06:10||290.6||290.6||290.6||290.6|0
1617177980000|2021-03-31 08:06:20|290.7||290.8||290.8||290.7||0
1617177990000|2021-03-31 08:06:30|290.7||290.7||290.7||290.7||0
1617178000000|2021-03-31 08:06:40|290.8||290.8||290.8||290.8||0
1617178010000|2021-03-31 08:06:50||290.7||290.7||290.7||290.6|0
1617178020000|2021-03-31 08:07:00|||||||||2387
1617178030000|2021-03-31 08:07:10|290.9|290.8|290.9|290.7|290.9|290.8|290.9|290.7|1343
1617178050000|2021-03-31 08:07:30|290.8|290.5|290.7|290.5|290.8|290.6|290.6|290.5|23120
1617178080000|2021-03-31 08:08:00|290.8|290.6|290.7|290.5|290.8|290.7|290.7|290.5|5417
1617178090000|2021-03-31 08:08:10|290.6||290.7||290.7||290.6||0
1617178100000|2021-03-31 08:08:20|290.6|290.6|290.6|290.5|290.6|290.6|290.6|290.5|0
1617178110000|2021-03-31 08:08:30|290.7|290.6|290.7|290.5|290.7|290.6|290.7|290.5|1355
1617178160000|2021-03-31 08:09:20|290.6||290.6||290.6||290.6||0
1617178180000|2021-03-31 08:09:40|290.5|290.4|290.6|290.4|290.6|290.4|290.5|290.4|8405
1617178190000|2021-03-31 08:09:50|290.5||290.6||290.6||290.5||0
1617178200000|2021-03-31 08:10:00|290.5||290.5||290.6||290.5||0
1617178210000|2021-03-31 08:10:10|290.6|290.5|290.6|290.4|290.6|290.5|290.6|290.4|6169
1617178220000|2021-03-31 08:10:20|290.5||290.6||290.6||290.5||0
1617178230000|2021-03-31 08:10:30|290.5||290.5||290.6||290.5||0
1617178240000|2021-03-31 08:10:40||290.3||290.3||290.3||290.3|0
1617178270000|2021-03-31 08:11:10||290.4||290.3||290.4||290.3|2
1617178280000|2021-03-31 08:11:20|290.6|290.4|290.6|290.4|290.6|290.4|290.6|290.4|0
1617178290000|2021-03-31 08:11:30|290.5||290.6||290.6||290.5||0
1617178370000|2021-03-31 08:12:50|290.5|290.3|290.5|290.3|290.5|290.4|290.5|290.3|10135
1617178380000|2021-03-31 08:13:00||290.4||290.4||290.4||290.4|0
1617178430000|2021-03-31 08:13:50|290.4|290.3|290.4|290.3|290.4|290.3|290.4|290.3|2
1617178480000|2021-03-31 08:14:40|290.3|290.2|290.4|290.2|290.4|290.2|290.3|290.2|4203
1617178510000|2021-03-31 08:15:10|290.3||290.3||290.3||290.3||7005
1617178520000|2021-03-31 08:15:20|||||||||253
1617178590000|2021-03-31 08:16:30|||||||||3500
1617178600000|2021-03-31 08:16:40|290.2|290.1|290.2|290.1|290.2|290.1|290.2|290.1|3616
1617178620000|2021-03-31 08:17:00|290.3|290.2|290.3|290.1|290.3|290.2|290.2|290.1|1750
1617178650000|2021-03-31 08:17:30|290.2||290.2||290.2||290.2||0
1617178790000|2021-03-31 08:19:50|290.3||290.2||290.3||290.2||0
1617178800000|2021-03-31 08:20:00|290.1|290|290.1|290|290.1|290|290.1|290|1615
1617178820000|2021-03-31 08:20:20|290.2|290.1|290.1|290|290.2|290.1|290.1|290|1475
1617178860000|2021-03-31 08:21:00|290|289.9|290|289.9|290|289.9|290|289.8|34663
1617179010000|2021-03-31 08:23:30|290.1|290|290.1|289.9|290.1|290|290.1|289.9|4842
1617179040000|2021-03-31 08:24:00|290.2|290|290.2|290|290.2|290.1|290.2|290|1230
1617179050000|2021-03-31 08:24:10|290.1||290.1||290.2||290.1||0
1617179060000|2021-03-31 08:24:20|290.2||290.2||290.2||290.2||0
1617179070000|2021-03-31 08:24:30||290.1||290||290.1||290|0
1617179080000|2021-03-31 08:24:40|290.3|290.1|290.3|290.1|290.3|290.1|290.3|290|0
1617179090000|2021-03-31 08:24:50|290.2|290|290.2|290|290.2|290.1|290.1|290|0
1617179100000|2021-03-31 08:25:00|290.3|290.1|290.3|290.2|290.3|290.2|290.3|290|1750
1617179110000|2021-03-31 08:25:10||290.1||290.1||290.2||290.1|14
1617179150000|2021-03-31 08:25:50||290.2||290.2||290.2||290.2|914
1617179170000|2021-03-31 08:26:10|290.4||290.4||290.4||290.4||0
1617179180000|2021-03-31 08:26:20|290.3|290.3|290.3|290.2|290.3|290.3|290.3|290.2|1000
1617179190000|2021-03-31 08:26:30|290.2|290.1|290.3|290.1|290.3|290.2|290.2|290.1|2981
1617179200000|2021-03-31 08:26:40||290.2||290.2||290.2||290.2|0
1617179210000|2021-03-31 08:26:50||290.1||290.1||290.2||290.1|0
1617179240000|2021-03-31 08:27:20|290.2|290.2|290.3|290.1|290.3|290.2|290.2|290.1|1207
1617179280000|2021-03-31 08:28:00||290.2||290.1||290.2||290.1|0
1617179310000|2021-03-31 08:28:30|290.2||290.2||290.2||290.2||0
1617179320000|2021-03-31 08:28:40|290.1|289.9|290|289.9|290.1|290|290|289.9|33394
1617179330000|2021-03-31 08:28:50|289.9|289.8|289.9|289.8|290|289.9|289.9|289.8|10546
1617179370000|2021-03-31 08:29:30||289.7||289.8||289.8||289.7|8552
1617179440000|2021-03-31 08:30:40|||||||||1680
1617179490000|2021-03-31 08:31:30|289.8|289.7|289.8|289.7|289.9|289.7|289.8|289.7|2
1617179510000|2021-03-31 08:31:50|289.7|289.6|289.7|289.6|289.7|289.6|289.6|289.5|23138
1617179520000|2021-03-31 08:32:00|289.6|289.5|289.6|289.5|289.7|289.5|289.6|289.5|4383
1617179550000|2021-03-31 08:32:30|289.7|289.6|289.7|289.5|289.7|289.6|289.6|289.5|10385
1617179560000|2021-03-31 08:32:40|289.6||289.6||289.7||289.6||0
1617179600000|2021-03-31 08:33:20|289.5|289.4|289.7|289.5|289.7|289.6|289.5|289.4|26715
1617179630000|2021-03-31 08:33:50||289.6||289.6||289.6||289.6|0
1617179680000|2021-03-31 08:34:40|289.6|289.5|289.6|289.5|289.6|289.5|289.6|289.5|459
1617179690000|2021-03-31 08:34:50|289.5|289.4|289.5|289.4|289.5|289.4|289.5|289.4|3292
1617179710000|2021-03-31 08:35:10|289.4|289.3|289.5|289.3|289.5|289.3|289.4|289.3|1012
1617179720000|2021-03-31 08:35:20|289.4|289.4|289.5|289.3|289.5|289.4|289.4|289.3|5587
1617179730000|2021-03-31 08:35:30|289.4||289.4||289.4||289.4||0
1617179740000|2021-03-31 08:35:40||289.2||289.2||289.2||289.2|3892
1617179750000|2021-03-31 08:35:50|289.3||289.4||289.4||289.3||0
1617179760000|2021-03-31 08:36:00||289.3||289.2||289.3||289.2|0
1617179780000|2021-03-31 08:36:20||289.3||289.3||289.3||289.3|0
1617179790000|2021-03-31 08:36:30||289.2||289.3||289.3||289.2|0
1617179800000|2021-03-31 08:36:40||289.2||289.2||289.2||289.2|0
1617179810000|2021-03-31 08:36:50||289.3||289.3||289.3||289.3|0
1617179820000|2021-03-31 08:37:00|289.3|289.2|289.3|289.2|289.4|289.2|289.3|289.1|9891
1617179860000|2021-03-31 08:37:40||289.1||289.2||289.2||289.1|3550
1617179920000|2021-03-31 08:38:40|||||||||1089
1617179940000|2021-03-31 08:39:00|289.2|289.1|289.2|289.1|289.2|289.1|289.2|289.1|3893
1617179950000|2021-03-31 08:39:10|289.3|289.2|289.2|289.1|289.3|289.2|289.2|289.1|1577
1617179960000|2021-03-31 08:39:20|289.3|289.2|289.4|289.2|289.4|289.2|289.2|289|16529
1617179970000|2021-03-31 08:39:30|289.3|289.3|289.4|289.2|289.4|289.3|289.3|289.2|2960
1617179980000|2021-03-31 08:39:40||289.3||289.3||289.3||289.3|0
1617180020000|2021-03-31 08:40:20|289.5|289.4|289.5|289.3|289.5|289.4|289.5|289.3|10880
1617180030000|2021-03-31 08:40:30|289.4|289.4|289.4|289.3|289.4|289.4|289.4|289.3|200
1617180040000|2021-03-31 08:40:40|289.5||289.5||289.5||289.5||0
1617180050000|2021-03-31 08:40:50|289.4||289.5||289.5||289.4||0
1617180100000|2021-03-31 08:41:40|289.4||289.4||289.4||289.4||0
1617180140000|2021-03-31 08:42:20|289.5||289.5||289.5||289.5||0
1617180150000|2021-03-31 08:42:30||289.4||289.3||289.4||289.3|1750
1617180160000|2021-03-31 08:42:40|289.4|289.4|289.5|289.3|289.5|289.4|289.4|289.3|1000
1617180170000|2021-03-31 08:42:50|289.4||289.4||289.4||289.4||15000
1617180250000|2021-03-31 08:44:10|||||||||400
1617180260000|2021-03-31 08:44:20|289.3|289.2|289.4|289.2|289.4|289.3|289.3|289.2|12673
1617180290000|2021-03-31 08:44:50||289.3||289.2||289.3||289.2|1650
1617180360000|2021-03-31 08:46:00||289.3||289.2||289.3||289.2|0
1617180380000|2021-03-31 08:46:20|289.3|289.3|289.4|289.2|289.4|289.3|289.3|289.2|7932
1617180400000|2021-03-31 08:46:40|289.3|289.1|289.3|289.2|289.3|289.2|289.3|289.1|2391
1617180410000|2021-03-31 08:46:50|289.2|289.1|289.3|289.1|289.3|289.2|289.2|289.1|8872
1617180420000|2021-03-31 08:47:00|289.2|289.2|289.3|289.2|289.4|289.3|289.2|289.1|23525
1617180430000|2021-03-31 08:47:10|289.4|289.3|289.4|289.3|289.4|289.3|289.4|289.2|8786
1617180540000|2021-03-31 08:49:00|289.5|289.4|289.6|289.4|289.6|289.5|289.5|289.4|17996
1617180610000|2021-03-31 08:50:10|289.5||289.5||289.5||289.5||0
1617180620000|2021-03-31 08:50:20|289.6|289.3|289.5|289.4|289.6|289.5|289.5|289.3|2427
1617180630000|2021-03-31 08:50:30|||||||||500
1617180640000|2021-03-31 08:50:40|289.4|289.3|289.4|289.3|289.4|289.3|289.4|289.3|5415
1617180690000|2021-03-31 08:51:30|289.3|289.2|289.3|289.2|289.4|289.3|289.3|289.2|2280
1617180710000|2021-03-31 08:51:50||289.1||289.2||289.2||289.1|17077
1617180730000|2021-03-31 08:52:10|289.4|289.3|289.4|289.2|289.4|289.3|289.4|289.2|1928
1617180740000|2021-03-31 08:52:20||289.3||289.2||289.3||289.2|2804
1617180760000|2021-03-31 08:52:40|289.5|289.3|289.4|289.3|289.5|289.4|289.4|289.3|11651
1617180770000|2021-03-31 08:52:50|289.3|289.2|289.4|289.2|289.4|289.2|289.3|289.2|130
1617180780000|2021-03-31 08:53:00|289.3|289.3|289.4|289.2|289.4|289.3|289.3|289.2|300
1617180790000|2021-03-31 08:53:10||289.3||289.3||289.3||289.3|0
1617180800000|2021-03-31 08:53:20|289.5|289.4|289.5|289.4|289.5|289.4|289.5|289.4|5178
1617180840000|2021-03-31 08:54:00|289.4|289.3|289.5|289.3|289.5|289.3|289.4|289.3|3138
1617180850000|2021-03-31 08:54:10|289.4||289.4||289.4||289.4||513
1617180970000|2021-03-31 08:56:10|289.3|289.2|289.2|289.1|289.3|289.2|289.2|289.1|8091
1617180980000|2021-03-31 08:56:20|289.3|289.2|289.3|289.1|289.3|289.2|289.3|289.1|1557
1617181000000|2021-03-31 08:56:40||289.2||289.2||289.2||289.2|0
1617181040000|2021-03-31 08:57:20||289.1||289.1||289.1||289.1|0
1617181060000|2021-03-31 08:57:40||289.2||289.2||289.2||289.2|0
1617181080000|2021-03-31 08:58:00|289.4||289.3||289.4||289.3||1211
1617181090000|2021-03-31 08:58:10|289.4||289.4||289.4||289.3||0
1617181100000|2021-03-31 08:58:20|289.3|289|289.2|289|289.3|289.1|289.2|289|38829
1617181110000|2021-03-31 08:58:30|289.3|289.1|289.3|289.1|289.3|289.1|289.2|289.1|12642
1617181130000|2021-03-31 08:58:50|289.2||289.2||289.2||289.2||873
1617181140000|2021-03-31 08:59:00|289.3||289.3||289.3||289.3||15
1617181180000|2021-03-31 08:59:40|289.2||289.3||289.3||289.2||1750
1617181190000|2021-03-31 08:59:50|289.4|289.2|289.4|289.2|289.4|289.2|289.4|289.2|0
1617181200000|2021-03-31 09:00:00|289.3||289.3||289.3||289.3||0
1617181220000|2021-03-31 09:00:20|289.4||289.3||289.4||289.3||0
1617181240000|2021-03-31 09:00:40|289.4||289.4||289.4||289.4||1233
1617181270000|2021-03-31 09:01:10||289.3||289.3||289.3||289.3|0
1617181300000|2021-03-31 09:01:40|289.5|289.4|289.5|289.3|289.5|289.4|289.4|289.3|13062
1617181310000|2021-03-31 09:01:50||289.4||289.4||289.4||289.3|1750
1617181320000|2021-03-31 09:02:00|289.6||289.5||289.6||289.5||0
1617181330000|2021-03-31 09:02:10|289.4|289.3|289.5|289.3|289.5|289.4|289.4|289.3|5223
1617181340000|2021-03-31 09:02:20|289.6|289.4|289.6|289.4|289.6|289.4|289.5|289.4|0
1617181350000|2021-03-31 09:02:30|289.5|289.5|289.5|289.4|289.5|289.5|289.5|289.4|750
1617181360000|2021-03-31 09:02:40|289.6||289.5||289.6||289.5||2800
1617181440000|2021-03-31 09:04:00|289.6|289.5|289.5|289.4|289.6|289.5|289.5|289.4|10673
1617181450000|2021-03-31 09:04:10|||||||||775
1617181470000|2021-03-31 09:04:30|289.6|289.5|289.6|289.5|289.6|289.5|289.6|289.5|1350
1617181500000|2021-03-31 09:05:00|289.7|289.6|289.7|289.6|289.8|289.7|289.7|289.6|2050
1617181510000|2021-03-31 09:05:10|||||||||2208
1617181580000|2021-03-31 09:06:20|289.8|289.7|289.8|289.7|289.8|289.7|289.8|289.6|8155
1617181620000|2021-03-31 09:07:00|289.7|289.6|289.7|289.6|289.8|289.6|289.7|289.6|3917
1617181630000|2021-03-31 09:07:10|||||||||853
1617181640000|2021-03-31 09:07:20|289.8|289.7|289.8|289.7|289.8|289.7|289.8|289.6|147
1617181680000|2021-03-31 09:08:00|289.7|289.6|289.7|289.6|289.7|289.6|289.7|289.6|2536
1617181750000|2021-03-31 09:09:10|289.8|289.7|289.8|289.6|289.8|289.7|289.7|289.6|520
1617181770000|2021-03-31 09:09:30|289.9|289.7|289.8|289.7|289.9|289.8|289.8|289.7|15514
1617181790000|2021-03-31 09:09:50|289.7|289.6|289.7|289.6|289.7|289.6|289.7|289.6|1838
1617181810000|2021-03-31 09:10:10|289.6|289.5|289.7|289.5|289.7|289.6|289.6|289.4|33439
1617181820000|2021-03-31 09:10:20||289.6||289.6||289.6||289.6|0
1617181830000|2021-03-31 09:10:30|289.8|289.7|289.8|289.7|289.8|289.7|289.8|289.7|6163
1617181840000|2021-03-31 09:10:40|289.7|289.6|289.7|289.6|289.8|289.6|289.7|289.6|338
1617181850000|2021-03-31 09:10:50||289.5||289.5||289.5||289.5|4740
1617181860000|2021-03-31 09:11:00|289.6|289.4|289.6|289.4|289.7|289.5|289.5|289.4|6704
1617181870000|2021-03-31 09:11:10|289.7|289.5|289.6|289.5|289.7|289.5|289.6|289.5|9590
1617181880000|2021-03-31 09:11:20|289.7|289.6|289.6|289.5|289.7|289.6|289.6|289.5|4813
1617181890000|2021-03-31 09:11:30|289.7|289.6|289.7|289.6|289.7|289.6|289.7|289.6|320
1617181920000|2021-03-31 09:12:00|289.6|289.5|289.6|289.5|289.7|289.5|289.6|289.5|288
1617181940000|2021-03-31 09:12:20|289.7|289.6|289.7|289.6|289.7|289.6|289.7|289.6|380
1617181980000|2021-03-31 09:13:00|289.6|289.5|289.6|289.5|289.6|289.5|289.6|289.5|940
1617182000000|2021-03-31 09:13:20|289.5|289.4|289.5|289.4|289.5|289.4|289.5|289.4|4312
1617182040000|2021-03-31 09:14:00|||||||||2234
1617182050000|2021-03-31 09:14:10||289.3||289.4||289.4||289.3|9721
1617182080000|2021-03-31 09:14:40|289.6|289.5|289.6|289.4|289.6|289.5|289.6|289.4|2710
1617182100000|2021-03-31 09:15:00|289.5||289.5||289.5||289.5||0
1617182130000|2021-03-31 09:15:30|289.6|289.5|289.6|289.5|289.6|289.5|289.6|289.5|700
1617182200000|2021-03-31 09:16:40|||||||||2480
1617182210000|2021-03-31 09:16:50|||||||||2682
1617182220000|2021-03-31 09:17:00|289.7|289.6|289.6|289.5|289.7|289.6|289.6|289.5|3362
1617182240000|2021-03-31 09:17:20|289.7||289.6||289.7||289.6||1769
1617182250000|2021-03-31 09:17:30||289.4||289.4||289.5||289.4|11222
1617182260000|2021-03-31 09:17:40|289.5||289.6||289.6||289.5||0
1617182280000|2021-03-31 09:18:00|289.9|289.5|290|289.8|290.1|289.9|289.8|289.5|215801
1617182300000|2021-03-31 09:18:20||289.9||289.9||289.9||289.9|0
1617182360000|2021-03-31 09:19:20|290.1|290|290.1|290|290.2|290.1|290|289.9|171827
1617182380000|2021-03-31 09:19:40|290|289.9|289.9|289.8|290|289.9|289.9|289.7|51562
1617182390000|2021-03-31 09:19:50|290|289.9|289.9|289.8|290|289.9|289.9|289.8|4664
1617182400000|2021-03-31 09:20:00|290|289.9|290|289.9|290|289.9|290|289.9|1060
1617182410000|2021-03-31 09:20:10||289.8||289.8||289.8||289.8|2718
1617182420000|2021-03-31 09:20:20||289.9||289.8||289.9||289.8|0
1617182430000|2021-03-31 09:20:30|290.1|289.9|290.4|290.2|290.4|290.3|290|289.9|95918
1617182450000|2021-03-31 09:20:50|290.3|290.1|290.1|290|290.3|290.1|290.1|290|26352
1617182470000|2021-03-31 09:21:10|290.2|290.1|290.2|290.1|290.2|290.1|290.2|290.1|5372
1617182510000|2021-03-31 09:21:50|290.1|290|290|289.9|290.1|290|290|289.9|13049
1617182520000|2021-03-31 09:22:00|290.1|290|290.1|289.9|290.1|290|290.1|289.9|1623
1617182540000|2021-03-31 09:22:20|290||290||290||290||18924
1617182550000|2021-03-31 09:22:30|290.1|290|290.1|289.9|290.1|290|290.1|289.9|4533
1617182570000|2021-03-31 09:22:50||290||290||290||290|0
1617182580000|2021-03-31 09:23:00|||||||||9577
1617182650000|2021-03-31 09:24:10|290.2|290.1|290.2|290.1|290.2|290.1|290.2|290.1|4469
1617182660000|2021-03-31 09:24:20|290.1|290|290.1|290|290.1|290|290.1|290|1750
1617182670000|2021-03-31 09:24:30|290|289.9|290.1|290|290.1|290|290|289.9|4362
1617182680000|2021-03-31 09:24:40|290.2|290.1|290.1|290|290.2|290.1|290.1|290|700
1617182690000|2021-03-31 09:24:50|||||||||6250
1617182700000|2021-03-31 09:25:00|||||||||5072
1617182740000|2021-03-31 09:25:40|||||||||1167
1617182780000|2021-03-31 09:26:20|290|289.9|290|289.9|290|289.9|290|289.9|2980
1617182790000|2021-03-31 09:26:30||289.8||289.9||289.9||289.8|2473
1617182850000|2021-03-31 09:27:30|290.1|290|290.1|290|290.1|290|290.1|290|7508
1617182860000|2021-03-31 09:27:40|||||||||4370
1617182900000|2021-03-31 09:28:20|290.2||290.1||290.2||290.1||3954
1617182970000|2021-03-31 09:29:30|290|289.9|290.1|290|290.1|290|290|289.9|2988
1617182980000|2021-03-31 09:29:40|290.2|290.1|290.2|290.1|290.2|290.1|290.2|290.1|390
1617182990000|2021-03-31 09:29:50|||||||||10000
1617183000000|2021-03-31 09:30:00|290.1|290|290.1|290|290.1|290|290.1|290|2
1617183030000|2021-03-31 09:30:30|290.2|290.1|290.2|290.1|290.2|290.1|290.2|290|2078
1617183040000|2021-03-31 09:30:40||290||290||290||290|0
1617183080000|2021-03-31 09:31:20|290.1||290.1||290.1||290.1||0
1617183150000|2021-03-31 09:32:30|290|289.9|290|289.9|290.1|289.9|290|289.9|4377
1617183210000|2021-03-31 09:33:30|||||||||3448
1617183280000|2021-03-31 09:34:40|289.9|289.8|289.9|289.8|289.9|289.8|289.9|289.8|6019
1617183290000|2021-03-31 09:34:50|289.8|289.7|289.8|289.7|289.8|289.7|289.8|289.7|2274
1617183310000|2021-03-31 09:35:10|289.7|289.6|289.8|289.7|289.8|289.7|289.7|289.6|10971
1617183330000|2021-03-31 09:35:30|289.7|289.6|289.8|289.6|289.8|289.7|289.7|289.6|8979
1617183340000|2021-03-31 09:35:40||289.7||289.7||289.7||289.7|0
1617183380000|2021-03-31 09:36:20|289.9||289.9||289.9||289.9||1547
1617183390000|2021-03-31 09:36:30|289.8|289.8|289.9|289.8|289.9|289.8|289.8|289.8|0
1617183430000|2021-03-31 09:37:10|||||||||14
1617183460000|2021-03-31 09:37:40|289.8|289.7|289.9|289.7|289.9|289.7|289.8|289.7|9477
1617183470000|2021-03-31 09:37:50||289.8||289.7||289.8||289.7|0
1617183480000|2021-03-31 09:38:00||289.8||289.8||289.8||289.8|0
1617183500000|2021-03-31 09:38:20|290||290||290||290||6080
1617183510000|2021-03-31 09:38:30|289.9||289.9||289.9||289.9||780
1617183530000|2021-03-31 09:38:50|290|289.9|290|289.9|290|289.9|290|289.9|220
1617183540000|2021-03-31 09:39:00|290.1||290||290.1||290||0
1617183580000|2021-03-31 09:39:40||289.8||289.8||289.8||289.8|4867
1617183590000|2021-03-31 09:39:50||289.9||289.9||289.9||289.9|0
1617183600000|2021-03-31 09:40:00|290.1|290|290|289.9|290.1|290|290|289.9|8057
1617183700000|2021-03-31 09:41:40|289.9|289.8|289.9|289.8|290|289.8|289.9|289.8|3060
1617183710000|2021-03-31 09:41:50|290|289.9|289.9|289.8|290|289.9|289.9|289.8|4966
1617183720000|2021-03-31 09:42:00|290||289.9||290||289.9||0
1617183740000|2021-03-31 09:42:20|289.8|289.7|289.9|289.7|289.9|289.7|289.8|289.7|2968
1617183750000|2021-03-31 09:42:30||289.8||289.8||289.8||289.8|0
1617183760000|2021-03-31 09:42:40|290|289.9|290|289.9|290|289.9|290|289.9|3406
1617183780000|2021-03-31 09:43:00|289.9|289.8|290|289.8|290|289.8|289.9|289.8|19469
1617183790000|2021-03-31 09:43:10||289.9||289.9||289.9||289.8|0
1617183800000|2021-03-31 09:43:20||289.8||289.8||289.8||289.8|3133
1617183820000|2021-03-31 09:43:40|289.9||290||290||289.9||742
1617183860000|2021-03-31 09:44:20|290.1|289.9|290.1|290|290.2|290|290.1|289.9|7976
1617183870000|2021-03-31 09:44:30|290|289.9|290|289.9|290|289.9|290|289.9|3016
1617183900000|2021-03-31 09:45:00|289.9|289.8|290|289.8|290|289.9|289.9|289.8|1001
1617183910000|2021-03-31 09:45:10||289.9||289.8||289.9||289.8|0
1617183920000|2021-03-31 09:45:20||289.9||289.9||289.9||289.8|0
1617183930000|2021-03-31 09:45:30||289.8||289.9||289.9||289.8|0
1617183970000|2021-03-31 09:46:10||289.8||289.9||289.9||289.8|0
1617183980000|2021-03-31 09:46:20||289.8||289.9||289.9||289.8|0
1617183990000|2021-03-31 09:46:30||289.8||289.9||289.9||289.8|0
1617184000000|2021-03-31 09:46:40|290.1|290|290.1|290|290.1|290|290.1|290|1662
1617184180000|2021-03-31 09:49:40|290.2|290.1|290.1|290|290.2|290.1|290.1|290|4152
1617184270000|2021-03-31 09:51:10|||||||||22
1617184350000|2021-03-31 09:52:30|||||||||2607
1617184380000|2021-03-31 09:53:00|290|289.9|290|289.9|290|289.9|290|289.9|16754
1617184390000|2021-03-31 09:53:10|||||||||905
1617184420000|2021-03-31 09:53:40|290.1|290|290.1|290|290.1|290|290.1|290|5013
1617184550000|2021-03-31 09:55:50|290|289.9|290|289.9|290|289.9|290|289.9|15281
1617184560000|2021-03-31 09:56:00|290.1|290|290|289.9|290.1|290|290|289.9|10775
1617184680000|2021-03-31 09:58:00|289.9|289.8|289.9|289.7|289.9|289.8|289.9|289.7|12172
1617184690000|2021-03-31 09:58:10||289.8||289.8||289.8||289.8|0
1617184700000|2021-03-31 09:58:20||289.7||289.7||289.7||289.7|0
1617184720000|2021-03-31 09:58:40||289.8||289.7||289.8||289.7|0
1617184730000|2021-03-31 09:58:50||289.8||289.8||289.8||289.7|0
1617184740000|2021-03-31 09:59:00||289.7||289.7||289.7||289.7|0
1617184750000|2021-03-31 09:59:10||289.8||289.8||289.8||289.7|0
1617184760000|2021-03-31 09:59:20|289.8|289.7|289.8|289.7|289.8|289.7|289.8|289.7|0
1617184800000|2021-03-31 10:00:00|289.7|289.6|289.7|289.6|289.7|289.6|289.7|289.6|5980
1617184840000|2021-03-31 10:00:40|289.8|289.7|289.8|289.7|289.8|289.7|289.8|289.7|19025
1617184860000|2021-03-31 10:01:00|289.9|289.8|289.9|289.8|289.9|289.8|289.9|289.8|420
1617184890000|2021-03-31 10:01:30|||||||||99
1617184900000|2021-03-31 10:01:40|290|289.9|290|289.8|290|289.9|290|289.8|1295
1617184940000|2021-03-31 10:02:20|289.9||289.9||289.9||289.9||0
1617184950000|2021-03-31 10:02:30|||||||||12
1617184960000|2021-03-31 10:02:40|289.8|289.6|289.7|289.6|289.8|289.7|289.7|289.5|48694
1617184970000|2021-03-31 10:02:50|289.8|289.7|289.8|289.6|289.8|289.7|289.8|289.6|926
1617185000000|2021-03-31 10:03:20|289.9|289.7|289.8|289.7|289.9|289.7|289.8|289.7|16718
1617185020000|2021-03-31 10:03:40|289.9|289.8|289.9|289.8|289.9|289.8|289.9|289.7|3505
1617185030000|2021-03-31 10:03:50|290|289.9|290|289.9|290|289.9|290|289.8|2133
1617185040000|2021-03-31 10:04:00|290.1|290|290.1|290|290.2|290|290.1|290|3039
1617185050000|2021-03-31 10:04:10|290.2|290.1|290.3|290.1|290.3|290.1|290.2|290.1|320
1617185080000|2021-03-31 10:04:40|290.2|290|290.2|290|290.2|290|290.1|290|5413
1617185100000|2021-03-31 10:05:00|290.1||290.1||290.1||290.1||0
1617185110000|2021-03-31 10:05:10|290|289.9|290|289.9|290.1|289.9|290|289.9|11615
1617185120000|2021-03-31 10:05:20||289.8||289.8||289.8||289.8|1174
1617185140000|2021-03-31 10:05:40||289.9||289.8||289.9||289.8|0
1617185150000|2021-03-31 10:05:50||289.9||289.9||289.9||289.9|0
1617185160000|2021-03-31 10:06:00||289.8||289.9||289.9||289.8|0
1617185170000|2021-03-31 10:06:10||289.8||289.9||289.9||289.8|0
1617185200000|2021-03-31 10:06:40|290.1|290|290.1|290|290.1|290|290.1|290|2508
1617185270000|2021-03-31 10:07:50|290|289.9|290|289.9|290|289.9|290|289.8|25411
1617185280000|2021-03-31 10:08:00||289.8||289.9||289.9||289.8|0
1617185290000|2021-03-31 10:08:10|289.9|289.8|289.9|289.8|289.9|289.8|289.8|289.7|22004
1617185370000|2021-03-31 10:09:30|290|289.9|290|289.9|290.1|290|290|289.9|5931
1617185380000|2021-03-31 10:09:40|289.9|289.8|289.9|289.7|289.9|289.8|289.9|289.7|17490
1617185390000|2021-03-31 10:09:50|289.8||289.8||289.8||289.8||0
1617185400000|2021-03-31 10:10:00|289.9|289.8|289.9|289.7|289.9|289.8|289.9|289.7|2282
1617185440000|2021-03-31 10:10:40|289.8|289.8|289.9|289.7|289.9|289.8|289.8|289.7|1511
1617185460000|2021-03-31 10:11:00||289.8||289.8||289.8||289.8|0
1617185470000|2021-03-31 10:11:10||289.7||289.7||289.7||289.7|0
1617185480000|2021-03-31 10:11:20|289.8|289.6|289.8|289.6|289.8|289.6|289.8|289.6|13848
1617185490000|2021-03-31 10:11:30|289.7||289.7||289.8||289.7||0
1617185500000|2021-03-31 10:11:40|289.8|289.7|289.8|289.7|289.8|289.7|289.8|289.7|10374
1617185730000|2021-03-31 10:15:30|||||||||2639
1617185780000|2021-03-31 10:16:20|289.7|289.6|289.7|289.6|289.7|289.6|289.7|289.6|15914
1617185790000|2021-03-31 10:16:30|289.8|289.7|289.8|289.7|289.8|289.7|289.8|289.7|2735
1617185810000|2021-03-31 10:16:50|||||||||2
1617185850000|2021-03-31 10:17:30|289.7|289.6|289.7|289.6|289.8|289.6|289.7|289.6|2948
1617185860000|2021-03-31 10:17:40|289.8|289.7|289.8|289.7|289.8|289.7|289.8|289.7|0
1617185920000|2021-03-31 10:18:40|289.7|289.6|289.8|289.6|289.8|289.6|289.7|289.6|4440
1617185940000|2021-03-31 10:19:00||289.7||289.6||289.7||289.6|0
1617185950000|2021-03-31 10:19:10||289.7||289.6||289.7||289.6|0
1617185960000|2021-03-31 10:19:20|289.7|289.5|289.7|289.5|289.7|289.5|289.6|289.5|10095
1617185970000|2021-03-31 10:19:30|289.6||289.7||289.7||289.6||0
1617185990000|2021-03-31 10:19:50|289.6||289.6||289.6||289.6||0
1617186050000|2021-03-31 10:20:50|289.5|289.4|289.5|289.4|289.5|289.4|289.5|289.4|4430
1617186090000|2021-03-31 10:21:30|||||||||1190
1617186250000|2021-03-31 10:24:10|||||||||1000
1617186260000|2021-03-31 10:24:20|289.6|289.5|289.7|289.5|289.7|289.5|289.6|289.5|13946
1617186280000|2021-03-31 10:24:40|289.6||289.6||289.6||289.6||0
1617186390000|2021-03-31 10:26:30|289.5|289.4|289.5|289.4|289.5|289.4|289.5|289.4|5176
1617186400000|2021-03-31 10:26:40|289.4|289.3|289.4|289.3|289.4|289.3|289.4|289.3|5328
1617186570000|2021-03-31 10:29:30|289.5|289.4|289.5|289.4|289.5|289.4|289.5|289.3|8744
1617186590000|2021-03-31 10:29:50|289.4|289.3|289.4|289.3|289.4|289.3|289.4|289.3|2516
1617186620000|2021-03-31 10:30:20|||||||||13625
1617186880000|2021-03-31 10:34:40|289.5|289.4|289.4|289.3|289.5|289.4|289.4|289.3|6982
1617186960000|2021-03-31 10:36:00|||||||||515
1617187070000|2021-03-31 10:37:50|289.5|289.4|289.5|289.4|289.5|289.4|289.4|289.3|13700
1617187080000|2021-03-31 10:38:00|289.4|289.3|289.4|289.3|289.5|289.3|289.4|289.3|6449
1617187290000|2021-03-31 10:41:30|289.5|289.4|289.5|289.3|289.5|289.4|289.5|289.3|5369
1617187340000|2021-03-31 10:42:20||289.4||289.4||289.4||289.4|0
1617187350000|2021-03-31 10:42:30|289.4|289.3|289.5|289.4|289.5|289.4|289.4|289.3|15665
1617187380000|2021-03-31 10:43:00|289.6|289.5|289.7|289.6|289.7|289.6|289.6|289.5|5473
1617187410000|2021-03-31 10:43:30|289.8|289.7|289.8|289.7|289.8|289.7|289.8|289.7|370
1617187460000|2021-03-31 10:44:20|||||||||630
1617187480000|2021-03-31 10:44:40|289.9|289.8|289.9|289.8|289.9|289.8|289.9|289.8|4804
1617187490000|2021-03-31 10:44:50|289.8|289.7|289.9|289.7|289.9|289.7|289.8|289.7|6263
1617187520000|2021-03-31 10:45:20||289.8||289.8||289.8||289.7|0
1617187530000|2021-03-31 10:45:30|289.8|289.7|289.8|289.7|289.8|289.7|289.8|289.7|1750
1617187560000|2021-03-31 10:46:00|289.7|289.6|289.8|289.7|289.8|289.7|289.7|289.6|9882
1617187580000|2021-03-31 10:46:20|289.9||289.9||289.9||289.9||0
1617187590000|2021-03-31 10:46:30|289.8|289.6|289.8|289.7|289.8|289.7|289.8|289.6|2
1617187600000|2021-03-31 10:46:40||289.6||289.7||289.7||289.6|0
1617187610000|2021-03-31 10:46:50||289.6||289.7||289.7||289.6|0
1617187620000|2021-03-31 10:47:00|289.9||289.8||289.9||289.8||2448
1617187660000|2021-03-31 10:47:40|289.7|289.6|289.8|289.7|289.8|289.7|289.7|289.6|630
1617187670000|2021-03-31 10:47:50|289.7|289.6|289.8|289.6|289.8|289.6|289.7|289.6|1172
1617187680000|2021-03-31 10:48:00|289.7||289.7||289.7||289.7||0
1617187710000|2021-03-31 10:48:30|289.8|289.7|289.8|289.7|289.8|289.7|289.8|289.7|1502
1617187750000|2021-03-31 10:49:10||289.6||289.6||289.6||289.6|6747
1617187780000|2021-03-31 10:49:40|289.7|289.7|289.8|289.6|289.8|289.7|289.7|289.6|10476
1617187790000|2021-03-31 10:49:50|289.7||289.7||289.8||289.7||53
1617187840000|2021-03-31 10:50:40|289.8|289.7|289.7|289.6|289.8|289.7|289.7|289.6|11367
1617187850000|2021-03-31 10:50:50|289.8|289.7|289.8|289.7|289.8|289.7|289.8|289.7|920
1617187870000|2021-03-31 10:51:10|289.9|289.8|289.9|289.8|289.9|289.8|289.9|289.7|5658
1617188010000|2021-03-31 10:53:30|290|289.9|289.9|289.8|290|289.9|289.9|289.8|6758
1617188220000|2021-03-31 10:57:00|||||||||1447
1617188330000|2021-03-31 10:58:50|||||||||1640
1617188460000|2021-03-31 11:01:00|||||||||920
1617188490000|2021-03-31 11:01:30|289.8|289.7|289.8|289.7|289.9|289.7|289.8|289.7|18456
1617188510000|2021-03-31 11:01:50|||||||||143
1617188560000|2021-03-31 11:02:40|289.9||289.8||289.9||289.8||5853
1617188570000|2021-03-31 11:02:50|289.7|289.6|289.8|289.6|289.8|289.6|289.7|289.6|24995
1617188590000|2021-03-31 11:03:10|289.7|289.7|289.8|289.6|289.8|289.7|289.7|289.6|2783
1617188650000|2021-03-31 11:04:10|289.7||289.7||289.7||289.7||2000
1617188660000|2021-03-31 11:04:20||289.5||289.6||289.6||289.5|4348
1617188810000|2021-03-31 11:06:50|289.8|289.7|289.8|289.7|289.8|289.7|289.8|289.6|6209
1617188820000|2021-03-31 11:07:00|||||||||32
1617188880000|2021-03-31 11:08:00|289.7|289.6|289.7|289.6|289.7|289.6|289.7|289.6|1127
1617188980000|2021-03-31 11:09:40|||||||||1526
1617188990000|2021-03-31 11:09:50|||||||||300
1617189040000|2021-03-31 11:10:40|||||||||1982
1617189130000|2021-03-31 11:12:10|||||||||3941
1617189180000|2021-03-31 11:13:00|289.6|289.5|289.6|289.5|289.6|289.5|289.6|289.5|7219
1617189210000|2021-03-31 11:13:30|289.5|289.4|289.5|289.4|289.5|289.4|289.5|289.4|6450
1617189230000|2021-03-31 11:13:50|289.4|289.3|289.5|289.4|289.5|289.4|289.4|289.3|39653
1617189240000|2021-03-31 11:14:00|289.4|289.3|289.4|289.3|289.5|289.4|289.3|289.2|36879
1617189250000|2021-03-31 11:14:10|289.5|289.4|289.4|289.3|289.5|289.4|289.3|289.2|16954
1617189320000|2021-03-31 11:15:20|||||||||2321
1617189370000|2021-03-31 11:16:10|289.3|289.2|289.4|289.3|289.4|289.3|289.3|289.2|13459
1617189380000|2021-03-31 11:16:20|289.3|289.2|289.3|289.2|289.3|289.2|289.3|289.2|8369
1617189390000|2021-03-31 11:16:30|289.4|289.3|289.5|289.3|289.5|289.4|289.4|289.3|8143
1617189400000|2021-03-31 11:16:40||289.4||289.3||289.4||289.3|0
1617189420000|2021-03-31 11:17:00|||||||||64
1617189450000|2021-03-31 11:17:30||289.4||289.3||289.4||289.3|0
1617189460000|2021-03-31 11:17:40||289.4||289.4||289.4||289.3|0
1617189480000|2021-03-31 11:18:00||289.3||289.3||289.4||289.3|0
1617189490000|2021-03-31 11:18:10|289.4|289.4|289.5|289.4|289.5|289.4|289.4|289.3|1350
1617189590000|2021-03-31 11:19:50|289.6||289.5||289.6||289.5||8650
1617189960000|2021-03-31 11:26:00|289.6|289.5|289.6|289.5|289.6|289.5|289.6|289.5|8033
1617189970000|2021-03-31 11:26:10|289.7|289.6|289.6|289.5|289.7|289.6|289.6|289.5|8006
1617190020000|2021-03-31 11:27:00|289.5|289.4|289.5|289.4|289.5|289.4|289.5|289.4|26904
1617190080000|2021-03-31 11:28:00|289.4|289.3|289.4|289.3|289.5|289.3|289.4|289.3|2336
1617190090000|2021-03-31 11:28:10|289.5|289.4|289.5|289.3|289.5|289.4|289.5|289.3|3116
1617190100000|2021-03-31 11:28:20||289.4||289.4||289.4||289.4|0
1617190110000|2021-03-31 11:28:30|||||||||2
1617190130000|2021-03-31 11:28:50|||||||||300
1617190180000|2021-03-31 11:29:40|289.6|289.5|289.6|289.5|289.6|289.5|289.5|289.4|4890
1617190290000|2021-03-31 11:31:30|289.7||289.6||289.7||289.6||3248
1617190330000|2021-03-31 11:32:10|289.5|289.4|289.5|289.4|289.6|289.4|289.5|289.4|9348
1617190380000|2021-03-31 11:33:00|289.4|289.3|289.4|289.3|289.5|289.3|289.4|289.3|4668
1617190410000|2021-03-31 11:33:30|||||||||1680
1617190450000|2021-03-31 11:34:10|289.5|289.4|289.5|289.4|289.6|289.4|289.5|289.4|9074
1617190640000|2021-03-31 11:37:20|||||||||3500
1617190650000|2021-03-31 11:37:30|||||||||8
1617190730000|2021-03-31 11:38:50|289.4|289.3|289.5|289.4|289.5|289.4|289.4|289.3|21750
1617190760000|2021-03-31 11:39:20|289.6||289.5||289.6||289.5||6710
1617190800000|2021-03-31 11:40:00|289.4|289.3|289.4|289.3|289.4|289.3|289.4|289.2|23371
1617190840000|2021-03-31 11:40:40|289.5|289.4|289.5|289.4|289.5|289.4|289.5|289.4|2206
1617190900000|2021-03-31 11:41:40||289.3||289.3||289.3||289.3|10721
1617190910000|2021-03-31 11:41:50||289.4||289.4||289.4||289.4|0
1617190920000|2021-03-31 11:42:00|289.4|289.3|289.4|289.3|289.4|289.3|289.4|289.3|350
1617191140000|2021-03-31 11:45:40|||||||||8989
1617191150000|2021-03-31 11:45:50|289.3|289.2|289.3|289.2|289.4|289.2|289.3|289.2|9198
1617191160000|2021-03-31 11:46:00|289.2|289.1|289.2|289.1|289.3|289.2|289.2|289.1|26503
1617191170000|2021-03-31 11:46:10|289.3|289.2|289.2|289|289.3|289.2|289.1|289|55290
1617191180000|2021-03-31 11:46:20|289.1|288.9|289.1|289|289.1|289|289.1|288.9|48334
1617191190000|2021-03-31 11:46:30||288.9||289||289||288.9|13575
1617191210000|2021-03-31 11:46:50|289.2|289.1|289.2|289.1|289.3|289.1|289.2|289|21712
1617191220000|2021-03-31 11:47:00|289.3|289.2|289.3|289.2|289.3|289.2|289.3|289.2|2357
1617191240000|2021-03-31 11:47:20|289.4|289.3|289.4|289.3|289.4|289.3|289.4|289.3|750
1617191370000|2021-03-31 11:49:30|289.5|289.4|289.5|289.4|289.5|289.4|289.5|289.4|6006
1617191490000|2021-03-31 11:51:30|||||||||206
1617191510000|2021-03-31 11:51:50|||||||||2
1617191630000|2021-03-31 11:53:50|289.6||289.5||289.6||289.5||17838
1617191710000|2021-03-31 11:55:10|289.6||289.5||289.6||289.5||2300
1617191770000|2021-03-31 11:56:10|289.6||289.5||289.6||289.5||12435
1617191790000|2021-03-31 11:56:30|||||||||454
1617191800000|2021-03-31 11:56:40|||||||||465
1617191810000|2021-03-31 11:56:50|||||||||314
1617191830000|2021-03-31 11:57:10|||||||||476
1617191850000|2021-03-31 11:57:30|||||||||535
1617191860000|2021-03-31 11:57:40|289.6||289.5||289.6||289.5||14990
1617191870000|2021-03-31 11:57:50|||||||||417
1617191920000|2021-03-31 11:58:40|289.4|289.3|289.5|289.4|289.5|289.4|289.4|289.3|12879
1617192050000|2021-03-31 12:00:50|||||||||80
1617192150000|2021-03-31 12:02:30|289.4|289.3|289.5|289.4|289.5|289.4|289.4|289.3|8327
1617192160000|2021-03-31 12:02:40|||||||||34
1617192400000|2021-03-31 12:06:40|289.6||289.5||289.6||289.5||112273
1617192490000|2021-03-31 12:08:10|289.4|289.3|289.4|289.3|289.4|289.3|289.4|289.3|19671
1617192510000|2021-03-31 12:08:30|289.5|289.4|289.5|289.4|289.5|289.4|289.5|289.3|10510
1617192660000|2021-03-31 12:11:00|289.6||289.5||289.6||289.5||9250
1617192690000|2021-03-31 12:11:30|289.4|289.3|289.4|289.3|289.4|289.3|289.4|289.3|4728
1617192700000|2021-03-31 12:11:40|||||||||20
1617192810000|2021-03-31 12:13:30|||||||||16
1617192950000|2021-03-31 12:15:50|289.5|289.4|289.5|289.4|289.5|289.4|289.5|289.4|18250
1617192960000|2021-03-31 12:16:00|289.6||289.5||289.6||289.5||5610
1617192980000|2021-03-31 12:16:20|289.6||289.5||289.6||289.5||6328
1617192990000|2021-03-31 12:16:30|289.6||289.5||289.6||289.5||4506
1617193010000|2021-03-31 12:16:50|289.6||289.5||289.6||289.5||1567
1617193020000|2021-03-31 12:17:00|289.6||289.5||289.6||289.5||1000
1617193030000|2021-03-31 12:17:10|289.6||289.5||289.6||289.5||5889
1617193040000|2021-03-31 12:17:20|289.4|289.3|289.4|289.3|289.5|289.4|289.4|289.3|19244
1617193050000|2021-03-31 12:17:30|289.5||289.5||289.5||289.5||0
1617193060000|2021-03-31 12:17:40||289.4||289.4||289.4||289.4|0
1617193180000|2021-03-31 12:19:40|289.6||289.5||289.6||289.5||6664
1617193190000|2021-03-31 12:19:50|||||||||14
1617193220000|2021-03-31 12:20:20|289.4|289.3|289.5|289.4|289.5|289.4|289.4|289.3|14213
1617193230000|2021-03-31 12:20:30|289.4|289.3|289.4|289.3|289.5|289.3|289.4|289.3|6573
1617193260000|2021-03-31 12:21:00|289.5|289.4|289.5|289.4|289.5|289.4|289.5|289.3|2660
1617193400000|2021-03-31 12:23:20|289.6||289.5||289.6||289.5||10382
1617193430000|2021-03-31 12:23:50|289.6||289.5||289.6||289.5||3250
1617193470000|2021-03-31 12:24:30|||||||||750
1617193480000|2021-03-31 12:24:40|289.6||289.5||289.6||289.5||65821
1617193770000|2021-03-31 12:29:30|289.6|289.5|289.5|289.4|289.6|289.5|289.5|289.4|22463
1617193780000|2021-03-31 12:29:40|||||||||674
1617193830000|2021-03-31 12:30:30|||||||||343
1617193860000|2021-03-31 12:31:00|289.6|289.5|289.8|289.7|289.8|289.7|289.6|289.5|24380
1617193880000|2021-03-31 12:31:20|289.7|289.6|289.7|289.6|289.7|289.6|289.7|289.6|15041
1617193890000|2021-03-31 12:31:30|289.8|289.7|289.8|289.6|289.8|289.7|289.7|289.6|8658
1617193990000|2021-03-31 12:33:10|289.7||289.7||289.7||289.7||0
1617194020000|2021-03-31 12:33:40|289.8|289.7|289.8|289.7|289.8|289.7|289.8|289.7|640
1617194030000|2021-03-31 12:33:50|||||||||21050
1617194040000|2021-03-31 12:34:00|289.7|289.6|289.8|289.6|289.8|289.7|289.7|289.6|6203
1617194070000|2021-03-31 12:34:30||289.7||289.6||289.7||289.6|0
1617194110000|2021-03-31 12:35:10||289.7||289.7||289.7||289.7|0
1617194140000|2021-03-31 12:35:40|289.9|289.8|289.9|289.8|289.9|289.8|289.9|289.8|10989
1617194150000|2021-03-31 12:35:50|289.8|289.7|289.8|289.7|289.8|289.7|289.8|289.7|1641
1617194170000|2021-03-31 12:36:10|289.9||289.9||289.9||289.9||6130
1617194240000|2021-03-31 12:37:20||289.8||289.8||289.8||289.8|0
1617194250000|2021-03-31 12:37:30|||||||||14
1617194280000|2021-03-31 12:38:00|290||289.9||290||289.9||6057
1617194290000|2021-03-31 12:38:10|289.8|289.7|289.8|289.7|289.8|289.7|289.8|289.7|5287
1617194300000|2021-03-31 12:38:20|289.9|289.8|289.8|289.7|289.9|289.8|289.8|289.7|3507
1617194320000|2021-03-31 12:38:40|289.9|289.8|289.9|289.8|289.9|289.8|289.9|289.8|1547
1617194340000|2021-03-31 12:39:00||289.7||289.7||289.7||289.7|0
1617194350000|2021-03-31 12:39:10||289.8||289.8||289.8||289.8|0
1617194470000|2021-03-31 12:41:10|||||||||18
1617194500000|2021-03-31 12:41:40|289.8|289.7|289.8|289.6|289.8|289.7|289.7|289.6|21546
1617194510000|2021-03-31 12:41:50||289.7||289.6||289.7||289.6|0
1617194520000|2021-03-31 12:42:00||289.7||289.6||289.7||289.6|0
1617194570000|2021-03-31 12:42:50|289.7||289.7||289.8||289.7||0
1617194590000|2021-03-31 12:43:10|289.8|289.7|289.8|289.7|289.8|289.7|289.7|289.6|3068
1617194700000|2021-03-31 12:45:00|289.7|289.6|289.8|289.7|289.8|289.7|289.7|289.6|4532
1617194720000|2021-03-31 12:45:20|289.7|289.6|289.8|289.6|289.8|289.6|289.7|289.6|24250
1617194730000|2021-03-31 12:45:30|289.7||289.7||289.7||289.7||0
1617194750000|2021-03-31 12:45:50|||||||||5224
1617194810000|2021-03-31 12:46:50|||||||||3064
1617195020000|2021-03-31 12:50:20|289.8|289.7|289.8|289.7|289.8|289.7|289.8|289.6|8329
1617195040000|2021-03-31 12:50:40|289.7|289.6|289.7|289.6|289.7|289.6|289.7|289.6|6222
1617195130000|2021-03-31 12:52:10|289.6|289.5|289.7|289.5|289.7|289.6|289.6|289.5|16940
1617195140000|2021-03-31 12:52:20||289.6||289.6||289.6||289.5|2
1617195200000|2021-03-31 12:53:20||289.5||289.5||289.5||289.5|9352
1617195210000|2021-03-31 12:53:30||289.6||289.6||289.6||289.6|0
1617195230000|2021-03-31 12:53:50|289.8|289.7|289.8|289.7|289.8|289.7|289.8|289.6|35833
1617195280000|2021-03-31 12:54:40|||||||||3047
1617195290000|2021-03-31 12:54:50|289.7|289.6|289.8|289.6|289.8|289.7|289.6|289.5|39563
1617195300000|2021-03-31 12:55:00|289.7||289.7||289.7||289.7||0
1617195410000|2021-03-31 12:56:50|289.8|289.7|289.8|289.7|289.8|289.7|289.8|289.7|10406
1617195420000|2021-03-31 12:57:00|289.9|289.8|289.9|289.8|289.9|289.8|289.9|289.8|9285
1617195430000|2021-03-31 12:57:10|290|289.9|289.9|289.8|290|289.9|289.9|289.8|2344
1617195450000|2021-03-31 12:57:30|289.8|289.7|289.8|289.7|289.8|289.7|289.8|289.7|6803
1617195480000|2021-03-31 12:58:00|||||||||52
1617195520000|2021-03-31 12:58:40|289.7|289.6|289.7|289.6|289.7|289.6|289.7|289.6|12711
1617195550000|2021-03-31 12:59:10|||||||||9903
1617195600000|2021-03-31 13:00:00|289.6|289.5|289.6|289.5|289.7|289.5|289.6|289.5|10000
1617195610000|2021-03-31 13:00:10|289.5|289.4|289.6|289.5|289.6|289.5|289.5|289.4|26271
1617195660000|2021-03-31 13:01:00|289.5|289.4|289.5|289.4|289.6|289.4|289.5|289.4|8000
1617195730000|2021-03-31 13:02:10|289.4|289.3|289.4|289.3|289.4|289.3|289.4|289.3|15394
1617195780000|2021-03-31 13:03:00|289.5|289.4|289.4|289.3|289.5|289.4|289.4|289.3|11289
1617195790000|2021-03-31 13:03:10|289.3|289.2|289.3|289.2|289.4|289.2|289.3|289.2|16827
1617195880000|2021-03-31 13:04:40|289.4|289.3|289.4|289.3|289.4|289.3|289.4|289.3|4772
1617195910000|2021-03-31 13:05:10|||||||||20
1617195930000|2021-03-31 13:05:30|289.5|289.4|289.5|289.4|289.6|289.4|289.5|289.4|21939
1617195940000|2021-03-31 13:05:40|289.6|289.5|289.6|289.5|289.6|289.5|289.6|289.4|1657
1617195960000|2021-03-31 13:06:00|289.5|289.4|289.5|289.4|289.6|289.4|289.5|289.4|17081
1617196070000|2021-03-31 13:07:50|289.6|289.5|289.6|289.5|289.6|289.5|289.6|289.5|2269
1617196090000|2021-03-31 13:08:10|||||||||12500
1617196110000|2021-03-31 13:08:30|289.5|289.4|289.5|289.4|289.5|289.4|289.5|289.4|12531
1617196130000|2021-03-31 13:08:50|289.6|289.5|289.5|289.4|289.6|289.5|289.5|289.4|8690
1617196290000|2021-03-31 13:11:30|||||||||58
1617196380000|2021-03-31 13:13:00|289.6|289.5|289.6|289.5|289.6|289.5|289.6|289.5|8607
1617196400000|2021-03-31 13:13:20|289.5|289.4|289.6|289.4|289.6|289.4|289.5|289.4|16263
1617196460000|2021-03-31 13:14:20||289.5||289.5||289.5||289.5|0
1617196490000|2021-03-31 13:14:50|289.5|289.4|289.5|289.4|289.6|289.4|289.5|289.4|3227
1617196520000|2021-03-31 13:15:20|||||||||200
1617196550000|2021-03-31 13:15:50|289.6|289.5|289.5|289.4|289.6|289.5|289.5|289.4|18285
1617196650000|2021-03-31 13:17:30|289.6|289.5|289.5|289.4|289.6|289.5|289.5|289.4|10374
1617196660000|2021-03-31 13:17:40|||||||||2457
1617196680000|2021-03-31 13:18:00|289.6|289.5|289.6|289.4|289.6|289.5|289.6|289.4|740
1617196710000|2021-03-31 13:18:30|||||||||90
1617196720000|2021-03-31 13:18:40||289.5||289.5||289.5||289.4|0
1617196780000|2021-03-31 13:19:40|||||||||24
1617196880000|2021-03-31 13:21:20|||||||||115
1617196900000|2021-03-31 13:21:40|||||||||14920
1617197040000|2021-03-31 13:24:00|289.5|289.4|289.6|289.5|289.6|289.5|289.5|289.4|22858
1617197070000|2021-03-31 13:24:30|289.5|289.4|289.5|289.4|289.6|289.5|289.5|289.4|3329
1617197080000|2021-03-31 13:24:40|289.6|289.5|289.6|289.5|289.6|289.5|289.6|289.5|1499
1617197110000|2021-03-31 13:25:10|289.5|289.4|289.5|289.4|289.6|289.4|289.5|289.4|8030
1617197140000|2021-03-31 13:25:40|289.6|289.5|289.6|289.5|289.6|289.5|289.6|289.5|3791
1617197170000|2021-03-31 13:26:10|||||||||328
1617197290000|2021-03-31 13:28:10|289.7|289.6|289.7|289.6|289.7|289.6|289.7|289.6|10577
1617197330000|2021-03-31 13:28:50|289.6|289.5|289.6|289.5|289.6|289.5|289.6|289.5|15309
1617197360000|2021-03-31 13:29:20|||||||||26
1617197370000|2021-03-31 13:29:30|289.7|289.6|289.6|289.5|289.7|289.6|289.6|289.5|3673
1617197380000|2021-03-31 13:29:40|289.7||289.7||289.7||289.7||0
1617197400000|2021-03-31 13:30:00|289.6||289.6||289.7||289.6||0
1617197430000|2021-03-31 13:30:30|||||||||1018
1617197580000|2021-03-31 13:33:00|||||||||22
1617197610000|2021-03-31 13:33:30|289.5|289.4|289.5|289.4|289.6|289.4|289.5|289.4|26765
1617197630000|2021-03-31 13:33:50|289.4|289.3|289.5|289.3|289.5|289.3|289.4|289.3|8782
1617197660000|2021-03-31 13:34:20|289.4||289.4||289.5||289.4||0
1617197670000|2021-03-31 13:34:30|289.3|289.2|289.3|289.2|289.3|289.2|289.3|289.2|9387
1617197680000|2021-03-31 13:34:40|289.2|289.1|289.2|289.1|289.2|289.1|289.2|289.1|10649
1617197740000|2021-03-31 13:35:40|||||||||30
1617197770000|2021-03-31 13:36:10|289.1|289|289.1|289|289.1|289|289.1|289|27328
1617197800000|2021-03-31 13:36:40||288.9||289||289||288.9|20379
1617197810000|2021-03-31 13:36:50|289.2|289.1|289.2|289.1|289.3|289.1|289.2|289.1|51055
1617197850000|2021-03-31 13:37:30|289.3|289.2|289.2|289.1|289.3|289.2|289.2|289.1|19168
1617197870000|2021-03-31 13:37:50|289.1|289|289.1|289|289.1|289|289.1|289|11079
1617197920000|2021-03-31 13:38:40|289.2|289.1|289.2|289.1|289.2|289.1|289.2|289.1|8737
1617197950000|2021-03-31 13:39:10|289.3|289.2|289.3|289.1|289.3|289.2|289.2|289.1|7666
1617197960000|2021-03-31 13:39:20|289.2||289.2||289.2||289.2||0
1617197970000|2021-03-31 13:39:30|||||||||214
1617197980000|2021-03-31 13:39:40|289.3|289.2|289.3|289.2|289.4|289.2|289.3|289.2|106
1617198010000|2021-03-31 13:40:10|289.2|289.1|289.2|289.1|289.2|289.1|289.2|289.1|9925
1617198060000|2021-03-31 13:41:00|289.3|289.2|289.3|289.2|289.3|289.2|289.3|289.2|6819
1617198110000|2021-03-31 13:41:50|289.2|289.1|289.2|289.1|289.2|289.1|289.2|289.1|12673
1617198120000|2021-03-31 13:42:00|289.3|289.2|289.3|289.1|289.3|289.2|289.3|289.1|840
1617198170000|2021-03-31 13:42:50|289.2||289.2||289.2||289.2||23788
1617198180000|2021-03-31 13:43:00|||||||||25
1617198190000|2021-03-31 13:43:10|289.1|289|289.1|289|289.2|289|289.1|289|7195
1617198220000|2021-03-31 13:43:40||288.9||289||289||288.9|11104
1617198290000|2021-03-31 13:44:50||288.9||289||289||288.9|13182
1617198320000|2021-03-31 13:45:20|||||||||3128
1617198380000|2021-03-31 13:46:20|||||||||70
1617198390000|2021-03-31 13:46:30|||||||||8735
1617198410000|2021-03-31 13:46:50|289.2|289.1|289.3|289.1|289.3|289.1|289.2|289.1|8786
1617198420000|2021-03-31 13:47:00|||||||||210
1617198430000|2021-03-31 13:47:10||289.2||289.2||289.2||289.2|0
1617198460000|2021-03-31 13:47:40|||||||||3000
1617198470000|2021-03-31 13:47:50|||||||||24
1617198480000|2021-03-31 13:48:00|289.6|289.3|289.6|289.5|289.6|289.5|289.4|289.3|141376
1617198490000|2021-03-31 13:48:10|289.5|289.4|289.6|289.5|289.6|289.5|289.5|289.4|38806
1617198500000|2021-03-31 13:48:20|289.7|289.6|289.6|289.5|289.8|289.6|289.6|289.5|7240
1617198660000|2021-03-31 13:51:00|||||||||5030
1617198680000|2021-03-31 13:51:20|289.5|289.4|289.6|289.5|289.6|289.5|289.5|289.4|34347
1617198700000|2021-03-31 13:51:40||289.4||289.5||289.5||289.4|19020
1617198730000|2021-03-31 13:52:10||289.4||289.5||289.5||289.4|5594
1617198740000|2021-03-31 13:52:20|||||||||3034
1617198780000|2021-03-31 13:53:00|289.5|289.4|289.4|289.3|289.6|289.5|289.4|289.3|71223
1617198820000|2021-03-31 13:53:40|289.5|289.4|289.4|289.3|289.5|289.4|289.4|289.3|29669
1617198830000|2021-03-31 13:53:50|289.5||289.5||289.5||289.5||0
1617198840000|2021-03-31 13:54:00||289.4||289.4||289.4||289.4|0
1617198850000|2021-03-31 13:54:10|289.6|289.5|289.6|289.5|289.6|289.5|289.6|289.5|1899
1617198860000|2021-03-31 13:54:20|289.7||289.6||289.7||289.6||12035
1617198900000|2021-03-31 13:55:00|||||||||52
1617198970000|2021-03-31 13:56:10|289.7|289.6|289.7|289.6|289.7|289.6|289.7|289.6|6445
1617199000000|2021-03-31 13:56:40|||||||||10
1617199080000|2021-03-31 13:58:00|289.6|289.5|289.6|289.5|289.6|289.6|289.6|289.5|20139
1617199180000|2021-03-31 13:59:40|||||||||7559
1617199190000|2021-03-31 13:59:50|289.7|289.6|289.7|289.6|289.7|289.6|289.7|289.5|5722
1617199200000|2021-03-31 14:00:00||289.5||289.6||289.6||289.5|2577
1617199220000|2021-03-31 14:00:20|||||||||2950
1617199230000|2021-03-31 14:00:30|289.8|289.5|289.7|289.5|289.8|289.6|289.6|289.5|18800
1617199240000|2021-03-31 14:00:40||289.6||289.6||289.6||289.6|0
1617199300000|2021-03-31 14:01:40|||||||||5901
1617199340000|2021-03-31 14:02:20|289.6|289.5|289.6|289.5|289.6|289.5|289.6|289.5|8591
1617199370000|2021-03-31 14:02:50|||||||||56
1617199380000|2021-03-31 14:03:00|289.5|289.4|289.4|289.3|289.6|289.4|289.4|289.3|20802
1617199390000|2021-03-31 14:03:10|289.5|289.4|289.5|289.3|289.5|289.4|289.4|289.3|6999
1617199400000|2021-03-31 14:03:20|289.4||289.4||289.4||289.4||0
1617199500000|2021-03-31 14:05:00|||||||||150
1617199540000|2021-03-31 14:05:40|289.5|289.4|289.5|289.4|289.5|289.4|289.5|289.4|6057
1617199550000|2021-03-31 14:05:50|289.4|289.3|289.5|289.4|289.5|289.4|289.4|289.3|9370
1617199560000|2021-03-31 14:06:00|289.4|289.3|289.5|289.4|289.5|289.4|289.4|289.3|4612
1617199590000|2021-03-31 14:06:30|289.4|289.3|289.5|289.4|289.5|289.4|289.4|289.3|7828
1617199710000|2021-03-31 14:08:30|289.6|289.5|289.7|289.5|289.7|289.6|289.6|289.4|46256
1617199750000|2021-03-31 14:09:10||289.6||289.6||289.6||289.6|0
1617199770000|2021-03-31 14:09:30|||||||||2100
1617199800000|2021-03-31 14:10:00|289.6|289.5|289.7|289.6|289.7|289.6|289.6|289.5|9141
1617199820000|2021-03-31 14:10:20|289.6|289.5|289.6|289.5|289.6|289.5|289.6|289.5|2277
1617199830000|2021-03-31 14:10:30|||||||||30
1617199860000|2021-03-31 14:11:00|289.7|289.6|289.7|289.5|289.8|289.6|289.6|289.5|42291
1617199870000|2021-03-31 14:11:10|289.6|289.6|289.7|289.5|289.7|289.6|289.6|289.5|5672
1617199900000|2021-03-31 14:11:40|289.6||289.6||289.6||289.6||14
1617200020000|2021-03-31 14:13:40|289.5|289.4|289.5|289.4|289.5|289.4|289.5|289.4|21740
1617200030000|2021-03-31 14:13:50|289.6|289.5|289.6|289.4|289.6|289.5|289.6|289.4|14820
1617200050000|2021-03-31 14:14:10||289.5||289.5||289.5||289.5|0
1617200070000|2021-03-31 14:14:30|289.5|289.4|289.5|289.4|289.5|289.4|289.5|289.4|12164
1617200130000|2021-03-31 14:15:30|289.6|289.5|289.7|289.6|289.8|289.7|289.6|289.5|37369
1617200160000|2021-03-31 14:16:00|289.6|289.5|289.6|289.5|289.6|289.5|289.6|289.5|14667
1617200180000|2021-03-31 14:16:20|289.7|289.6|289.6|289.5|289.7|289.6|289.6|289.5|8177
1617200190000|2021-03-31 14:16:30|289.7|289.6|289.7|289.6|289.7|289.6|289.7|289.6|1750
1617200200000|2021-03-31 14:16:40|289.6|289.5|289.7|289.6|289.7|289.6|289.6|289.5|5901
1617200210000|2021-03-31 14:16:50|289.6|289.5|289.7|289.6|289.7|289.6|289.6|289.5|1645
1617200220000|2021-03-31 14:17:00|289.6|289.5|289.6|289.5|289.7|289.6|289.6|289.5|3286
1617200230000|2021-03-31 14:17:10|289.7|289.6|289.7|289.6|289.7|289.6|289.7|289.5|3100
1617200250000|2021-03-31 14:17:30|||||||||1475
1617200260000|2021-03-31 14:17:40|289.6|289.5|289.6|289.5|289.6|289.5|289.5|289.4|35539
1617200310000|2021-03-31 14:18:30|289.7|289.6|289.9|289.8|289.9|289.8|289.7|289.6|30823
1617200320000|2021-03-31 14:18:40|289.8|289.7|289.8|289.7|289.9|289.8|289.8|289.7|29542
1617200330000|2021-03-31 14:18:50|289.9|289.8|289.9|289.7|289.9|289.8|289.8|289.7|4250
1617200340000|2021-03-31 14:19:00|||||||||44
1617200360000|2021-03-31 14:19:20||289.8||289.8||289.8||289.8|0
1617200370000|2021-03-31 14:19:30|||||||||1475
1617200380000|2021-03-31 14:19:40||289.7||289.8||289.8||289.7|3204
1617200390000|2021-03-31 14:19:50|290|289.7|290|289.9|290|289.9|289.9|289.7|84871
1617200400000|2021-03-31 14:20:00|289.9|289.8|289.9|289.8|289.9|289.8|289.9|289.7|16996
1617200410000|2021-03-31 14:20:10|290|289.9|290|289.9|290.1|290|290|289.9|63755
1617200420000|2021-03-31 14:20:20|289.9|289.8|289.9|289.8|289.9|289.8|289.9|289.8|0
1617200440000|2021-03-31 14:20:40|290|289.9|290.1|290|290.1|290|290|289.9|16087
1617200450000|2021-03-31 14:20:50|290|289.9|290|289.9|290|289.9|290|289.8|68641
1617200460000|2021-03-31 14:21:00|289.9|289.8|290|289.8|290|289.9|289.9|289.8|17142
1617200470000|2021-03-31 14:21:10|289.9||289.9||289.9||289.9||0
1617200480000|2021-03-31 14:21:20|||||||||1434
1617200500000|2021-03-31 14:21:40|||||||||16
1617200510000|2021-03-31 14:21:50|289.8|289.7|289.7|289.6|289.8|289.7|289.7|289.6|19891
1617200530000|2021-03-31 14:22:10|289.8|289.7|289.8|289.7|289.8|289.7|289.8|289.7|1866
1617200550000|2021-03-31 14:22:30|289.9|289.8|289.9|289.8|289.9|289.8|289.9|289.8|2674
1617200580000|2021-03-31 14:23:00|290|289.9|289.9|289.8|290|289.9|289.9|289.8|14756
1617200600000|2021-03-31 14:23:20|290|289.9|290|289.8|290|289.9|289.9|289.8|6882
1617200610000|2021-03-31 14:23:30|289.9||290||290||289.9||0
1617200620000|2021-03-31 14:23:40|289.9||289.9||289.9||289.9||0
1617200640000|2021-03-31 14:24:00|290|289.9|290|289.9|290.1|290|290|289.9|18866
1617200780000|2021-03-31 14:26:20|289.9|289.8|289.8|289.7|290|289.8|289.8|289.7|31369
1617200790000|2021-03-31 14:26:30|289.9|289.8|289.9|289.7|289.9|289.8|289.8|289.7|8256
1617200810000|2021-03-31 14:26:50|289.8||289.8||289.9||289.8||0
1617200820000|2021-03-31 14:27:00|289.9|289.8|289.9|289.8|289.9|289.8|289.9|289.8|620
1617200830000|2021-03-31 14:27:10|290|289.9|290.1|290|290.1|290|290|289.9|79238
1617200840000|2021-03-31 14:27:20|||||||||7851
1617200860000|2021-03-31 14:27:40|290.2|290.1|290.2|290|290.2|290.1|290.1|290|20478
1617200870000|2021-03-31 14:27:50||290.1||290.1||290.1||290.1|0
1617200880000|2021-03-31 14:28:00|290.3|290|290.2|290.1|290.3|290.1|290.1|290|27216
1617200950000|2021-03-31 14:29:10|290.3|290.2|290.2|290.1|290.3|290.2|290.2|290.1|8414
1617200960000|2021-03-31 14:29:20|290.1|290|290.1|290|290.2|290.1|290.1|290|14707
1617201110000|2021-03-31 14:31:50|290|289.9|290|289.9|290.1|290|290|289.8|39701
1617201160000|2021-03-31 14:32:40|290.1|290|290.1|290|290.1|290|290|290|26311
1617201170000|2021-03-31 14:32:50|290|289.9|290.1|289.9|290.1|289.9|290|289.9|3272
1617201180000|2021-03-31 14:33:00|290|290|290.1|289.9|290.1|290|290|289.9|3455
1617201190000|2021-03-31 14:33:10|290|290|290.1|290|290.1|290|290|289.9|2933
1617201200000|2021-03-31 14:33:20|290|289.9|290|289.9|290|289.9|290|289.9|6611
1617201210000|2021-03-31 14:33:30|290.1|290|290.1|290|290.1|290|290.1|289.9|7239
1617201310000|2021-03-31 14:35:10|||||||||2892
1617201340000|2021-03-31 14:35:40|||||||||300
1617201350000|2021-03-31 14:35:50|||||||||1475
1617201400000|2021-03-31 14:36:40|||||||||5000
1617201420000|2021-03-31 14:37:00|290|289.9|290|289.9|290.1|290|290|289.9|43727
1617201450000|2021-03-31 14:37:30|289.9|289.8|289.9|289.8|289.9|289.8|289.9|289.8|13996
1617201480000|2021-03-31 14:38:00|289.8|289.7|289.8|289.7|289.8|289.7|289.8|289.7|5060
1617201490000|2021-03-31 14:38:10|289.9|289.8|289.9|289.8|289.9|289.8|289.9|289.7|17791
1617201550000|2021-03-31 14:39:10|290|289.9|290|289.9|290.1|290|290|289.9|64322
1617201560000|2021-03-31 14:39:20|289.9|289.8|289.9|289.8|290|289.9|289.9|289.8|13166
1617201600000|2021-03-31 14:40:00|290|289.9|290|289.9|290|289.9|290|289.9|3092
1617201620000|2021-03-31 14:40:20|289.9|289.8|289.9|289.8|289.9|289.8|289.9|289.8|15030
1617201630000|2021-03-31 14:40:30|290|289.9|289.9|289.8|290|289.9|289.9|289.8|8664
1617201640000|2021-03-31 14:40:40|290|289.9|290|289.9|290|289.9|289.9|289.8|4448
1617201650000|2021-03-31 14:40:50|289.9|289.8|290|289.9|290|289.9|289.9|289.8|2604
1617201660000|2021-03-31 14:41:00|289.9|289.8|289.9|289.8|290|289.9|289.9|289.8|5909
1617201670000|2021-03-31 14:41:10|290||289.9||290||289.9||0
1617201680000|2021-03-31 14:41:20|290||289.9||290||289.9||0
1617201730000|2021-03-31 14:42:10|290|289.9|290|289.9|290|289.9|290|289.9|12529
1617201740000|2021-03-31 14:42:20|||||||||590
1617201750000|2021-03-31 14:42:30|||||||||295
1617201760000|2021-03-31 14:42:40|289.9|289.8|290|289.9|290|289.9|289.9|289.8|18355
1617201800000|2021-03-31 14:43:20|290.1|290|290.1|290|290.1|290|290.1|290|15069
1617201820000|2021-03-31 14:43:40|||||||||76
1617201850000|2021-03-31 14:44:10|290.2|290.1|290.1|290|290.3|290.2|290.1|290|28997
1617201860000|2021-03-31 14:44:20|290.2|290.1|290.2|290.1|290.2|290.1|290.2|290.1|7163
1617201870000|2021-03-31 14:44:30|290.3|290.2|290.3|290.2|290.3|290.2|290.3|290.2|4669
1617201890000|2021-03-31 14:44:50||290.1||290.2||290.2||290.1|8295
1617201910000|2021-03-31 14:45:10|||||||||1002
1617201920000|2021-03-31 14:45:20|290.2|290.1|290.4|290.3|290.4|290.3|290.2|290.1|24475
1617201930000|2021-03-31 14:45:30||290.2||290.3||290.3||290.2|7115
1617201940000|2021-03-31 14:45:40|||||||||3005
1617201970000|2021-03-31 14:46:10|290.5||290.4||290.5||290.4||2981
1617201980000|2021-03-31 14:46:20|290.3|290.2|290.3|290.2|290.3|290.2|290.3|290.2|13640
1617201990000|2021-03-31 14:46:30|||||||||3386
1617202090000|2021-03-31 14:48:10|||||||||2541
1617202110000|2021-03-31 14:48:30|||||||||25000
1617202140000|2021-03-31 14:49:00|290.4|290.3|290.4|290.3|290.4|290.3|290.4|290.3|34965
1617202150000|2021-03-31 14:49:10|290.5|290.4|290.6|290.5|290.6|290.5|290.5|290.4|29574
1617202160000|2021-03-31 14:49:20|290.7|290.6|290.7|290.5|290.7|290.6|290.7|290.5|34015
1617202180000|2021-03-31 14:49:40|290.6|290.4|290.5|290.4|290.6|290.4|290.5|290.4|7808
1617202230000|2021-03-31 14:50:30|290.4|290.3|290.4|290.3|290.4|290.3|290.4|290.3|18673
1617202310000|2021-03-31 14:51:50|290.3|290.2|290.3|290.2|290.3|290.2|290.3|290.2|14739
1617202340000|2021-03-31 14:52:20|||||||||153
1617202380000|2021-03-31 14:53:00|||||||||5901
1617202400000|2021-03-31 14:53:20|||||||||11802
1617202410000|2021-03-31 14:53:30|290.2|290.1|290.2|290.1|290.2|290.1|290.2|290.1|4903
1617202420000|2021-03-31 14:53:40||290||290.1||290.1||290|6518
1617202450000|2021-03-31 14:54:10|||||||||6987
1617202460000|2021-03-31 14:54:20|||||||||801
1617202470000|2021-03-31 14:54:30|290.3||290.2||290.3||290.2||21062
1617202570000|2021-03-31 14:56:10|||||||||4752
1617202580000|2021-03-31 14:56:20|290.3|290.2|290.2|290.1|290.3|290.2|290.2|290.1|27646
1617202590000|2021-03-31 14:56:30|290.3|290.2|290.3|290.1|290.3|290.2|290.2|290.1|8553
1617202600000|2021-03-31 14:56:40|290.2||290.2||290.2||290.2||0
1617202610000|2021-03-31 14:56:50|290.3|290.2|290.3|290.2|290.3|290.2|290.3|290.1|3978
1617202630000|2021-03-31 14:57:10|||||||||2978
1617202710000|2021-03-31 14:58:30|290.2|290.1|290.3|290.2|290.3|290.2|290.2|290.1|48757
1617202740000|2021-03-31 14:59:00|290.4|290.3|290.3|290.2|290.4|290.3|290.3|290.2|33016
1617202750000|2021-03-31 14:59:10|290.4|290.3|290.4|290.2|290.5|290.4|290.4|290.2|52026
1617202760000|2021-03-31 14:59:20||290.3||290.3||290.3||290.3|0
1617202800000|2021-03-31 15:00:00|290.6|290.4|290.4|290.3|290.6|290.4|290.4|290.3|44495
1617202870000|2021-03-31 15:01:10|290.3|290.2|290.3|290.2|290.3|290.2|290.3|290.2|26196
1617202880000|2021-03-31 15:01:20|290.2|290.1|290.2|290.1|290.2|290.1|290.2|290.1|3694
1617202900000|2021-03-31 15:01:40|290.1|290|290.1|290|290.1|290|290.1|290|8967
1617202940000|2021-03-31 15:02:20|290.2|290.1|290.2|290.1|290.2|290.1|290.2|290.1|10937
1617202950000|2021-03-31 15:02:30|290.1|290|290|289.9|290.1|290|290|289.9|27929
1617202960000|2021-03-31 15:02:40|290.1|290|290.1|290|290.1|290|290.1|290|1709
1617202970000|2021-03-31 15:02:50|290.2|290.1|290.2|290.1|290.2|290.1|290.2|290.1|6451
1617203000000|2021-03-31 15:03:20|290.1|290|290.2|290.1|290.2|290.1|290.1|290|18654
1617203010000|2021-03-31 15:03:30|290.1|290|290.1|290|290.2|290.1|290.1|290|19330
1617203020000|2021-03-31 15:03:40|290.2|289.9|290.2|290|290.2|290.1|290.1|289.9|23963
1617203030000|2021-03-31 15:03:50|290.1||290.2||290.2||290.1||2898
1617203040000|2021-03-31 15:04:00||290.1||290.1||290.1||290.1|0
1617203060000|2021-03-31 15:04:20|290.3|290.2|290.3|290.2|290.3|290.2|290.3|290.2|9515
1617203110000|2021-03-31 15:05:10|290.4|290.3|290.4|290.3|290.4|290.3|290.4|290.2|10999
1617203130000|2021-03-31 15:05:30|||||||||36
1617203140000|2021-03-31 15:05:40|290.3|290.2|290.3|290.2|290.3|290.2|290.3|290.2|47670
1617203160000|2021-03-31 15:06:00|290.4|290.3|290.4|290.3|290.4|290.3|290.3|290.3|7811
1617203210000|2021-03-31 15:06:50|||||||||2831
1617203230000|2021-03-31 15:07:10|||||||||7278
1617203320000|2021-03-31 15:08:40|290.5|290.4|290.5|290.4|290.5|290.4|290.5|290.4|22390
1617203370000|2021-03-31 15:09:30|290.4|290.3|290.3|290.2|290.4|290.4|290.3|290.1|55480
1617203460000|2021-03-31 15:11:00|290.4|290.3|290.3|290.2|290.4|290.3|290.3|290.2|32926
1617203490000|2021-03-31 15:11:30|290.4|290.3|290.4|290.3|290.4|290.3|290.4|290.3|664
1617203580000|2021-03-31 15:13:00|290.3|290.2|290.5|290.4|290.5|290.4|290.3|290.2|80724
1617203600000|2021-03-31 15:13:20|290.6|290.5|290.6|290.5|290.6|290.5|290.6|290.5|11740
1617203620000|2021-03-31 15:13:40|290.7|290.6|290.7|290.6|290.7|290.6|290.7|290.6|7232
1617203630000|2021-03-31 15:13:50|||||||||2700
1617203640000|2021-03-31 15:14:00|290.8|290.7|290.8|290.7|290.8|290.7|290.8|290.7|12022
1617203650000|2021-03-31 15:14:10|290.9|290.8|290.9|290.8|290.9|290.8|290.9|290.7|17141
1617203660000|2021-03-31 15:14:20|290.8|290.7|290.9|290.7|290.9|290.7|290.8|290.7|5504
1617203670000|2021-03-31 15:14:30|290.8|290.8|290.9|290.8|290.9|290.8|290.8|290.7|475
1617203680000|2021-03-31 15:14:40|||||||||4408
1617203690000|2021-03-31 15:14:50|291|290.9|290.9|290.8|291|290.9|290.9|290.8|20539
1617203710000|2021-03-31 15:15:10|291|290.7|290.7|290.6|291|290.7|290.7|290.6|67529
1617203720000|2021-03-31 15:15:20|290.8|290.7|290.7|290.6|290.8|290.7|290.7|290.6|1213
1617203740000|2021-03-31 15:15:40|||||||||2
1617203750000|2021-03-31 15:15:50|290.8||290.7||290.8||290.7||3611
1617203760000|2021-03-31 15:16:00|290.8|290.7|290.7|290.6|290.8|290.7|290.7|290.6|9349
1617203770000|2021-03-31 15:16:10|290.8|290.7|290.8|290.7|290.8|290.7|290.7|290.6|0
1617203810000|2021-03-31 15:16:50|290.9|290.8|290.9|290.8|290.9|290.8|290.9|290.7|2499
1617203820000|2021-03-31 15:17:00|291|290.9|291|290.9|291|290.9|290.9|290.9|31268
1617203830000|2021-03-31 15:17:10|290.9|290.8|290.9|290.8|290.9|290.8|290.9|290.7|15272
1617203850000|2021-03-31 15:17:30||290.7||290.8||290.8||290.7|2316
1617203900000|2021-03-31 15:18:20|||||||||6981
1617203920000|2021-03-31 15:18:40|290.8|290.7|290.8|290.6|290.9|290.7|290.8|290.6|19108
1617203930000|2021-03-31 15:18:50||290.7||290.7||290.7||290.7|2953
1617203950000|2021-03-31 15:19:10|290.9|290.8|290.9|290.7|290.9|290.8|290.9|290.7|25361
1617203970000|2021-03-31 15:19:30|290.8||290.8||290.8||290.8||0
1617203990000|2021-03-31 15:19:50|||||||||11250
1617204000000|2021-03-31 15:20:00|290.9|290.8|290.9|290.8|290.9|290.8|290.8|290.7|10080
1617204030000|2021-03-31 15:20:30|||||||||2975
1617204040000|2021-03-31 15:20:40|291|290.9|291|290.9|291|290.9|290.9|290.8|16147
1617204070000|2021-03-31 15:21:10|291.1|291|291.1|291|291.1|291|291|290.9|56668
1617204080000|2021-03-31 15:21:20|291|290.9|291|290.9|291.1|290.9|291|290.9|13158
1617204120000|2021-03-31 15:22:00|291.1|291|291.1|291|291.1|291|291.1|290.9|14360
1617204130000|2021-03-31 15:22:10|||||||||3857
1617204170000|2021-03-31 15:22:50|291|290.9|290.9|290.8|291|290.9|290.9|290.8|49516
1617204180000|2021-03-31 15:23:00|||||||||48
1617204230000|2021-03-31 15:23:50|291|290.9|291|290.9|291|290.9|291|290.8|18491
1617204240000|2021-03-31 15:24:00|291.1|291|291.1|290.9|291.1|291|291|290.9|8729
1617204250000|2021-03-31 15:24:10|291|291|291.1|290.9|291.1|291|291|290.9|10772
1617204270000|2021-03-31 15:24:30|291|291|291|290.9|291.1|291|291|290.9|14432
1617204290000|2021-03-31 15:24:50|291.1||291||291.1||291||5560
1617204310000|2021-03-31 15:25:10|||||||||1098
1617204320000|2021-03-31 15:25:20|291.1|291|291.1|290.9|291.1|291|291|290.9|2997
1617204330000|2021-03-31 15:25:30|291|291|291|290.9|291.1|291|291|290.9|26855
1617204350000|2021-03-31 15:25:50|291.1|291|291.1|291|291.1|291|291.1|291|5200
1617204360000|2021-03-31 15:26:00|||||||||2300
1617204390000|2021-03-31 15:26:30|291|290.9|291.1|291|291.1|291|291|290.9|59553
1617204410000|2021-03-31 15:26:50|291.2|291.1|291.2|291.1|291.2|291.1|291.2|291|63996
1617204430000|2021-03-31 15:27:10|291.1|291|291.1|290.9|291.1|291.1|291|290.9|26457
1617204440000|2021-03-31 15:27:20|291.2|291|291.1|291|291.2|291.1|291.1|291|7098
1617204450000|2021-03-31 15:27:30|291.2|291.1|291.2|291.1|291.2|291.1|291.2|291.1|10218
1617204460000|2021-03-31 15:27:40||291||291.1||291.1||291|21496
1617204470000|2021-03-31 15:27:50|291.3||291.2||291.3||291.2||0
1617204480000|2021-03-31 15:28:00|291.3|291.2|291.2|291.1|291.3|291.2|291.2|291.1|8574
1617204490000|2021-03-31 15:28:10|291.3||291.2||291.3||291.2||12042
1617204500000|2021-03-31 15:28:20|291.3|291.2|291.3|291.2|291.3|291.2|291.3|291.2|190
1617204510000|2021-03-31 15:28:30|291.4||291.4||291.4||291.3||11847
1617204520000|2021-03-31 15:28:40||291.3||291.3||291.3||291.3|8822
1617204530000|2021-03-31 15:28:50|||||||||1535
1617204540000|2021-03-31 15:29:00|291.5|291.4|291.5|291.4|291.5|291.4|291.4|291.3|13646
1617204550000|2021-03-31 15:29:10|291.6|291.5|291.6|291.5|291.7|291.5|291.5|291.4|70678
1617204570000|2021-03-31 15:29:30|291.7|291.6|291.6|291.5|291.9|291.7|291.6|291.5|55833
1617204580000|2021-03-31 15:29:40|291.5|291.4|291.8|291.5|291.8|291.6|291.5|291.3|43804
1617204590000|2021-03-31 15:29:50|291.7|291.6|291.6|291.4|291.7|291.6|291.6|291.4|8
1617260410000|2021-04-01 07:00:10|290.9|290.7|291.2|291|291.7|291.2|290.9|290|132664
1617260420000|2021-04-01 07:00:20|291.6|291.1|291.5|291|291.9|291.4|291.3|290.8|15066
1617260430000|2021-04-01 07:00:30|291.4|291.1|291.8|291.6|291.8|291.6|291.4|291.1|15527
1617260440000|2021-04-01 07:00:40|291.7|291.5|291.8|291.5|291.8|291.6|291.7|291.4|6031
1617260450000|2021-04-01 07:00:50|291.7|291.4|291.7|291.4|291.7|291.4|291.7|291.4|3259
1617260460000|2021-04-01 07:01:00|291.8|291.5|291.8|291.5|291.8|291.5|291.8|291.5|0
1617260470000|2021-04-01 07:01:10|292|291.6|291.5|291.1|292|291.7|291.5|291.1|14686
1617260490000|2021-04-01 07:01:30|291.4||291.3||291.4||291.3||0
1617260500000|2021-04-01 07:01:40|291.2|291|290.9|290.5|291.2|291|290.9|290.5|12299
1617260510000|2021-04-01 07:01:50||290.6||290.6||290.6||290.6|0
1617260520000|2021-04-01 07:02:00|291|290.5|291|290.8|291.3|291|290.5|290.3|50907
1617260550000|2021-04-01 07:02:30||290.9||290.9||290.9||290.9|1000
1617260560000|2021-04-01 07:02:40|291.1|290.8|291|290.7|291.1|290.9|290.9|290.7|21989
1617260570000|2021-04-01 07:02:50|290.9||290.9||290.9||290.9||0
1617260590000|2021-04-01 07:03:10|290.8|290.6|290.9|290.6|290.9|290.6|290.8|290.6|4946
1617260600000|2021-04-01 07:03:20||290.5||290.6||290.6||290.5|0
1617260610000|2021-04-01 07:03:30|290.8|290.7|290.8|290.6|290.9|290.7|290.8|290.5|3493
1617260620000|2021-04-01 07:03:40|290.7|290.5|290.5|290.3|290.7|290.5|290.5|290.2|38462
1617260630000|2021-04-01 07:03:50|290.6|290.4|291.2|290.9|291.2|290.9|290.6|290.4|59165
1617260640000|2021-04-01 07:04:00|291.1|291|291.4|291.1|291.4|291.1|291.1|290.9|15046
1617260650000|2021-04-01 07:04:10|291.3||291.3||291.4||291.3||0
1617260660000|2021-04-01 07:04:20|291.4|291|291.6|291.4|291.6|291.5|291.3|291|19282
1617260670000|2021-04-01 07:04:30|291.7|291.3|291.7|291.5|291.7|291.5|291.7|291.3|0
1617260680000|2021-04-01 07:04:40|291.6|291.4|291.5|291.3|291.6|291.4|291.5|291.3|1834
1617260700000|2021-04-01 07:05:00|291.6|291.4|291.7|291.5|291.7|291.5|291.6|291.4|0
1617260710000|2021-04-01 07:05:10|291.6|291.4|291.6|291.4|291.6|291.4|291.5|291.4|1037
1617260760000|2021-04-01 07:06:00|291.5||291.5||291.5||291.5||0
1617260780000|2021-04-01 07:06:20|291.6|291.5|291.6|291.5|291.7|291.6|291.5|291.3|14831
1617260790000|2021-04-01 07:06:30||291.4||291.4||291.4||291.4|0
1617260810000|2021-04-01 07:06:50|291.5|291.3|291.5|291.3|291.5|291.3|291.5|291.3|812
1617260840000|2021-04-01 07:07:20|291.4|291.4|291.5|291.3|291.5|291.4|291.4|291.3|760
1617260860000|2021-04-01 07:07:40|291.4|291.4|291.4|291.3|291.4|291.4|291.4|291.3|895
1617260870000|2021-04-01 07:07:50|291.3|291.2|291.4|291.2|291.4|291.2|291.2|291|3378
1617260900000|2021-04-01 07:08:20|291.5|291.3|291.4|291.3|291.5|291.4|291.4|291.2|14297
1617260910000|2021-04-01 07:08:30|291.5|291.2|291.4|291.2|291.5|291.4|291.4|291.2|2339
1617260920000|2021-04-01 07:08:40|291.5||291.4||291.5||291.4||0
1617260930000|2021-04-01 07:08:50|291.5|291.3|291.5|291.4|291.5|291.4|291.5|291.2|1296
1617260950000|2021-04-01 07:09:10|291.6|291.5|291.7|291.5|291.7|291.6|291.6|291.5|11911
1617260960000|2021-04-01 07:09:20||291.6||291.6||291.6||291.6|0
1617260970000|2021-04-01 07:09:30|291.6|291.5|291.7|291.5|291.7|291.5|291.6|291.5|1750
1617260980000|2021-04-01 07:09:40|291.6||291.7||291.7||291.6||0
1617260990000|2021-04-01 07:09:50|291.6||291.7||291.7||291.6||963
1617261000000|2021-04-01 07:10:00|291.8|291.6|291.7|291.6|291.8|291.7|291.7|291.6|5686
1617261010000|2021-04-01 07:10:10|291.8|291.5|291.8|291.7|291.8|291.7|291.8|291.5|122
1617261020000|2021-04-01 07:10:20|291.7|291.6|291.7|291.5|291.8|291.6|291.7|291.5|4739
1617261040000|2021-04-01 07:10:40||291.6||291.6||291.6||291.6|0
1617261050000|2021-04-01 07:10:50|291.6|291.5|291.6|291.5|291.6|291.5|291.6|291.5|4433
1617261060000|2021-04-01 07:11:00|291.5|291.4|291.5|291.3|291.5|291.4|291.4|291.3|5963
1617261070000|2021-04-01 07:11:10|291.6|291.4|291.6|291.4|291.6|291.4|291.6|291.4|1631
1617261080000|2021-04-01 07:11:20|291.5|291.3|291.4|291.3|291.5|291.3|291.4|291.3|688
1617261090000|2021-04-01 07:11:30|291.5||291.5||291.5||291.5||0
1617261100000|2021-04-01 07:11:40|291.4|291.2|291.3|291.1|291.4|291.2|291.2|291|5284
1617261110000|2021-04-01 07:11:50|291.2||291.2||291.2||291.2||0
1617261120000|2021-04-01 07:12:00|291.3||291.2||291.3||291.2||2391
1617261130000|2021-04-01 07:12:10|291.3|291|291.1|291|291.3|291|291.1|290.9|12448
1617261140000|2021-04-01 07:12:20||290.9||291||291||290.9|3077
1617261150000|2021-04-01 07:12:30|291|290.8|290.7|290.5|291|290.8|290.7|290.5|11205
1617261180000|2021-04-01 07:13:00|290.5|290.4|290.6|290.4|290.6|290.4|290.5|290.3|3063
1617261210000|2021-04-01 07:13:30|290.5|290.5|290.6|290.4|290.6|290.5|290.5|290.4|1750
1617261220000|2021-04-01 07:13:40|290.5|290.3|290.4|290.3|290.6|290.3|290.4|290.3|15758
1617261240000|2021-04-01 07:14:00|290.5|290.2|290.5|290.3|290.5|290.3|290.4|290.2|6011
1617261250000|2021-04-01 07:14:10|290.4|290.2|290.4|290.1|290.4|290.2|290.4|290.1|0
1617261260000|2021-04-01 07:14:20|290.3|290|290.1|289.9|290.3|290|290|289.8|26375
1617261270000|2021-04-01 07:14:30|290|289.8|290|289.8|290|289.9|290|289.8|1750
1617261280000|2021-04-01 07:14:40|290.1|289.9|290.1|289.9|290.1|289.9|290|289.9|10170
1617261290000|2021-04-01 07:14:50|290.2|290|290.1|289.9|290.3|290.1|290.1|289.9|18930
1617261300000|2021-04-01 07:15:00|290.2|290|290.2|290|290.2|290|290.2|289.9|0
1617261320000|2021-04-01 07:15:20|290.1|289.9|289.9|289.7|290.1|289.9|289.9|289.7|7061
1617261330000|2021-04-01 07:15:30|289.8||289.9||289.9||289.8||0
1617261340000|2021-04-01 07:15:40|289.8|289.8|289.9|289.7|289.9|289.8|289.8|289.6|9096
1617261350000|2021-04-01 07:15:50|289.8|289.6|289.9|289.7|290.2|290|289.8|289.6|28619
1617261360000|2021-04-01 07:16:00|289.8|289.6|289.8|289.6|289.8|289.7|289.7|289.6|18169
1617261370000|2021-04-01 07:16:10|289.7|289.5|289.7|289.6|289.7|289.6|289.7|289.5|0
1617261380000|2021-04-01 07:16:20|289.8||289.8||289.8||289.8||0
1617261390000|2021-04-01 07:16:30||289.7||289.7||289.7||289.7|0
1617261400000|2021-04-01 07:16:40|289.7|289.6|289.8|289.6|289.8|289.6|289.7|289.6|0
1617261430000|2021-04-01 07:17:10|289.7|289.5|289.6|289.5|289.7|289.5|289.6|289.5|4332
1617261440000|2021-04-01 07:17:20|289.7||289.6||289.7||289.6||0
1617261450000|2021-04-01 07:17:30|289.5|289.4|289.3|289.2|289.5|289.4|289.3|289.2|26017
1617261460000|2021-04-01 07:17:40|289.2|289.1|289.2|289.1|289.3|289.2|289.2|289.1|7479
1617261470000|2021-04-01 07:17:50|||||||||2000
1617261480000|2021-04-01 07:18:00|||||||||1500
1617261510000|2021-04-01 07:18:30|289.1|289|288.9|288.8|289.1|289|288.9|288.8|16001
1617261520000|2021-04-01 07:18:40|288.8|288.7|288.9|288.7|288.9|288.8|288.8|288.7|7207
1617261530000|2021-04-01 07:18:50||288.8||288.8||288.8||288.8|0
1617261540000|2021-04-01 07:19:00|288.8|288.7|288.9|288.7|288.9|288.8|288.8|288.7|5088
1617261550000|2021-04-01 07:19:10|288.8|288.6|288.6|288.5|288.9|288.6|288.6|288.5|16145
1617261560000|2021-04-01 07:19:20|288.5|288.4|288.5|288.4|288.6|288.4|288.5|288.4|5578
1617261580000|2021-04-01 07:19:40|288.6|288.5|288.6|288.4|288.6|288.5|288.6|288.4|4916
1617261590000|2021-04-01 07:19:50|288.5||288.5||288.5||288.5||0
1617261600000|2021-04-01 07:20:00|288.4|288.1|288.1|287.9|288.4|288.1|287.9|287.8|154616
1617261610000|2021-04-01 07:20:10|288|287.8|287.9|287.8|288|287.9|287.9|287.7|20042
1617261620000|2021-04-01 07:20:20|288||287.9||288||287.9||2741
1617261630000|2021-04-01 07:20:30|288|287.9|288.3|288.1|288.3|288.1|288|287.9|14624
1617261640000|2021-04-01 07:20:40|288.2|288.2|288.4|288.2|288.4|288.2|288.2|288.2|0
1617261660000|2021-04-01 07:21:00|288.3|288.1|288.3|288.1|288.3|288.2|288.2|288.1|1000
1617261670000|2021-04-01 07:21:10|288.4|288.2|288.5|288.2|288.5|288.3|288.4|288.1|877
1617261680000|2021-04-01 07:21:20|288.4|288.3|288.6|288.4|288.6|288.5|288.4|288.3|8418
1617261690000|2021-04-01 07:21:30|288.5|288.3|288.5|288.4|288.6|288.4|288.4|288.3|1000
1617261700000|2021-04-01 07:21:40|288.6|288.3|288.5|288.3|288.6|288.3|288.4|288.3|1368
1617261720000|2021-04-01 07:22:00|288.6|288.4|288.5|288.4|288.6|288.4|288.5|288.3|0
1617261730000|2021-04-01 07:22:10|288.6|288.3|288.6|288.4|288.6|288.4|288.6|288.3|0
1617261740000|2021-04-01 07:22:20|288.5|288.5|288.7|288.5|288.7|288.5|288.5|288.5|0
1617261760000|2021-04-01 07:22:40|288.6|288.6|288.4|288.3|288.6|288.6|288.4|288.3|4553
1617261770000|2021-04-01 07:22:50|288.5|288.4|288.5|288.4|288.5|288.4|288.5|288.3|0
1617261780000|2021-04-01 07:23:00|288.6|288.3|288.5|288.3|288.6|288.4|288.5|288.3|0
1617261790000|2021-04-01 07:23:10|288.4||288.4||288.5||288.4||100
1617261800000|2021-04-01 07:23:20|||||||||50
1617261810000|2021-04-01 07:23:30|288.5|288.4|288.5|288.4|288.5|288.4|288.5|288.3|2972
1617261900000|2021-04-01 07:25:00|288.4|288.2|288.3|288.1|288.4|288.2|288.2|288|26284
1617261910000|2021-04-01 07:25:10|288.2|288.2|288.2|288|288.2|288.2|288.2|288|1056
1617261920000|2021-04-01 07:25:20|||||||||2500
1617261930000|2021-04-01 07:25:30|288.1||288.1||288.1||288.1||0
1617261950000|2021-04-01 07:25:50|288|287.9|288|287.9|288|287.9|288|287.9|855
1617261960000|2021-04-01 07:26:00|287.9|287.8|287.9|287.7|288|287.9|287.8|287.7|2283
1617261970000|2021-04-01 07:26:10||287.8||287.7||287.8||287.7|0
1617261980000|2021-04-01 07:26:20|287.8||287.8||287.9||287.8||2990
1617261990000|2021-04-01 07:26:30|287.9|287.8|287.9|287.8|287.9|287.8|287.8|287.8|2308
1617262000000|2021-04-01 07:26:40||287.7||287.7||287.8||287.7|350
1617262010000|2021-04-01 07:26:50|287.8|287.8|287.9|287.7|287.9|287.8|287.8|287.7|3224
1617262020000|2021-04-01 07:27:00|287.8||287.8||287.9||287.8||1420
1617262030000|2021-04-01 07:27:10|287.9|287.8|287.9|287.8|287.9|287.8|287.8|287.8|7840
1617262060000|2021-04-01 07:27:40|288|287.9|288|287.9|288|287.9|288|287.9|6263
1617262080000|2021-04-01 07:28:00|287.9|287.8|287.9|287.8|288|287.8|287.9|287.8|10136
1617262110000|2021-04-01 07:28:30|288||287.9||288||287.9||4000
1617262120000|2021-04-01 07:28:40|287.8|287.7|287.8|287.7|287.8|287.7|287.8|287.7|5231
1617262130000|2021-04-01 07:28:50||287.6||287.6||287.6||287.6|0
1617262140000|2021-04-01 07:29:00|287.7||287.7||287.7||287.7||31
1617262150000|2021-04-01 07:29:10|287.8||287.8||287.8||287.8||300
1617262170000|2021-04-01 07:29:30|287.7|287.5|287.7|287.5|287.7|287.5|287.6|287.5|3568
1617262180000|2021-04-01 07:29:40||287.6||287.6||287.6||287.5|0
1617262190000|2021-04-01 07:29:50|287.8|287.5|287.5|287.4|287.8|287.5|287.5|287.4|15618
1617262200000|2021-04-01 07:30:00|287.4|287.3|287.4|287.3|287.5|287.3|287.4|287.3|1992
1617262210000|2021-04-01 07:30:10|287.6|287.4|288|287.8|288|287.8|287.4|287.3|48745
1617262220000|2021-04-01 07:30:20|287.9|287.5|287.4|287.3|287.9|287.6|287.4|287.3|55992
1617262230000|2021-04-01 07:30:30|287.3|287.2|287.3|287.2|287.4|287.3|287.3|287.2|21457
1617262240000|2021-04-01 07:30:40|287.2|287.1|287.3|287.1|287.3|287.1|287.2|287.1|3051
1617262250000|2021-04-01 07:30:50|287.2||287.2||287.2||287.2||1500
1617262260000|2021-04-01 07:31:00|||||||||3292
1617262270000|2021-04-01 07:31:10|287.1|287|287.8|287.7|287.9|287.7|287.1|287|75978
1617262280000|2021-04-01 07:31:20|287.7|287.6|287.7|287.6|287.7|287.6|287.7|287.6|900
1617262300000|2021-04-01 07:31:40|287.8|287.7|287.8|287.7|287.9|287.7|287.8|287.7|1000
1617262310000|2021-04-01 07:31:50|287.7|287.6|287.7|287.6|287.8|287.6|287.7|287.6|2662
1617262320000|2021-04-01 07:32:00|287.6|287.5|287.6|287.5|287.7|287.5|287.6|287.4|6854
1617262330000|2021-04-01 07:32:10|287.7|287.4|287.7|287.5|287.7|287.6|287.6|287.4|5311
1617262340000|2021-04-01 07:32:20|287.6|287.4|287.5|287.4|287.6|287.4|287.5|287.4|0
1617262350000|2021-04-01 07:32:30|287.6|287.5|287.9|287.7|287.9|287.7|287.6|287.5|1498
1617262360000|2021-04-01 07:32:40|287.8|287.8|288|287.8|288|287.9|287.8|287.7|2550
1617262370000|2021-04-01 07:32:50|287.9|287.9|288.2|288.1|288.4|288.2|287.9|287.8|49171
1617262380000|2021-04-01 07:33:00|288.3|288.2|288.2|288.1|288.4|288.2|288.2|288.1|10926
1617262390000|2021-04-01 07:33:10|||||||||411
1617262400000|2021-04-01 07:33:20|288.1|288|288.4|288.3|288.4|288.3|288.1|288|4117
1617262410000|2021-04-01 07:33:30|288.5|288.2|288.4|288.2|288.5|288.3|288.3|288.2|1070
1617262430000|2021-04-01 07:33:50|288.5|288.3|288.7|288.5|288.8|288.6|288.5|288.3|15213
1617262440000|2021-04-01 07:34:00|288.6|288.4|288.7|288.5|288.7|288.5|288.6|288.4|3221
1617262450000|2021-04-01 07:34:10|288.8|288.6|288.7|288.5|288.8|288.6|288.6|288.5|6757
1617262460000|2021-04-01 07:34:20|288.8|288.6|288.8|288.6|288.9|288.8|288.7|288.6|16547
1617262470000|2021-04-01 07:34:30|288.9|288.7|288.9|288.7|288.9|288.7|288.9|288.7|0
1617262480000|2021-04-01 07:34:40|288.8|288.8|288.9|288.7|288.9|288.8|288.8|288.7|2962
1617262490000|2021-04-01 07:34:50|288.8|288.8|288.8|288.7|288.9|288.8|288.7|288.5|6060
1617262510000|2021-04-01 07:35:10|288.9|288.8|288.9|288.7|288.9|288.8|288.8|288.7|6868
1617262520000|2021-04-01 07:35:20|289|288.8|289|288.8|289|288.8|288.9|288.8|0
1617262530000|2021-04-01 07:35:30|289.1|288.9|289|288.9|289.2|289|289|288.9|22501
1617262540000|2021-04-01 07:35:40|288.9|288.8|289|288.9|289.1|289|288.9|288.8|19960
1617262550000|2021-04-01 07:35:50|289.1|289|289.2|289|289.2|289|289.1|288.9|1212
1617262560000|2021-04-01 07:36:00|289.3|289.1|289.2|289|289.3|289.1|289.2|289|8391
1617262570000|2021-04-01 07:36:10|289.3||289.2||289.3||289.2||0
1617262580000|2021-04-01 07:36:20|289.3|289.1|289.2|289|289.3|289.1|289|288.9|47261
1617262590000|2021-04-01 07:36:30|289.3|289.1|289.4|289.2|289.5|289.3|289.3|289.1|13829
1617262600000|2021-04-01 07:36:40|289.3|289.1|289.2|289|289.3|289.1|289.1|289|1219
1617262610000|2021-04-01 07:36:50|289.3||289.3||289.3||289.3||0
1617262630000|2021-04-01 07:37:10|289.4|289.1|289.5|289.3|289.5|289.4|289.4|289.1|1750
1617262640000|2021-04-01 07:37:20||289.4||289.3||289.4||289.3|287
1617262650000|2021-04-01 07:37:30||289.4||289.4||289.4||289.4|0
1617262660000|2021-04-01 07:37:40|289.6|289.3|289.5|289.3|289.6|289.4|289.5|289.3|1210
1617262670000|2021-04-01 07:37:50|289.4|289.4|289.4|289.3|289.4|289.4|289.4|289.3|29
1617262680000|2021-04-01 07:38:00|289.5||289.4||289.5||289.4||0
1617262690000|2021-04-01 07:38:10|289.5||289.4||289.5||289.4||0
1617262700000|2021-04-01 07:38:20|289.5|289.4|289.6|289.4|289.6|289.4|289.5|289.3|0
1617262710000|2021-04-01 07:38:30|289.5||289.5||289.5||289.5||0
1617262720000|2021-04-01 07:38:40|289.6||289.6||289.6||289.6||2907
1617262740000|2021-04-01 07:39:00|289.5||289.5||289.5||289.5||0
1617262770000|2021-04-01 07:39:30|289.6||289.5||289.6||289.5||0
1617262780000|2021-04-01 07:39:40|289.4|289.3|289.5|289.4|289.5|289.4|289.4|289.2|7461
1617262800000|2021-04-01 07:40:00|289.4|289.3|289.3|289.1|289.4|289.3|289.3|289.1|3578
1617262810000|2021-04-01 07:40:10|289.4|289.2|289.4|289.2|289.4|289.2|289.4|289.2|0
1617262830000|2021-04-01 07:40:30||289.1||289.1||289.1||289.1|0
1617262840000|2021-04-01 07:40:40||289.2||289.1||289.2||289.1|0
1617262850000|2021-04-01 07:40:50|289.3|289.2|289.1|289|289.3|289.2|289.1|289|166
1617262860000|2021-04-01 07:41:00|289.2|289.1|289.2|289.1|289.3|289.1|289.2|289.1|7065
1617262870000|2021-04-01 07:41:10|289.3||289.3||289.3||289.2||0
1617262880000|2021-04-01 07:41:20|289.2|289.2|289.3|289.1|289.3|289.2|289.2|289.1|3968
1617262890000|2021-04-01 07:41:30|289.2|289|289.1|289|289.2|289|289|288.8|47411
1617262900000|2021-04-01 07:41:40|289|288.9|289|288.8|289.1|288.9|289|288.8|0
1617262910000|2021-04-01 07:41:50||288.9||288.9||288.9||288.9|0
1617262920000|2021-04-01 07:42:00|||||||||3102
1617262930000|2021-04-01 07:42:10|289.1|288.8|289|288.9|289.1|288.9|288.9|288.8|49291
1617262940000|2021-04-01 07:42:20|289.1|288.8|289|288.9|289.1|288.9|288.9|288.8|7005
1617262960000|2021-04-01 07:42:40|288.9|288.8|288.9|288.8|289|288.8|288.9|288.8|15010
1617262970000|2021-04-01 07:42:50|289||289||289||288.9||121
1617262980000|2021-04-01 07:43:00|||||||||110
1617262990000|2021-04-01 07:43:10|289.1|288.9|289.1|288.9|289.1|288.9|289.1|288.9|23514
1617263000000|2021-04-01 07:43:20|289||289.1||289.1||289||0
1617263020000|2021-04-01 07:43:40||289||289||289||289|0
1617263030000|2021-04-01 07:43:50|289.2|289.1|289.4|289.2|289.4|289.2|289.2|289.1|5927
1617263050000|2021-04-01 07:44:10|289.3|289.1|289.2|289.1|289.3|289.1|289.2|289|6431
1617263060000|2021-04-01 07:44:20|289.3||289.3||289.3||289.3||0
1617263070000|2021-04-01 07:44:30|289.2|289.2|289.2|289|289.3|289.2|289.2|289|4767
1617263080000|2021-04-01 07:44:40|289.1||289.2||289.2||289.1||0
1617263100000|2021-04-01 07:45:00||289.1||289.1||289.1||289|0
1617263110000|2021-04-01 07:45:10||289||289||289||289|0
1617263130000|2021-04-01 07:45:30|289.1||289.1||289.1||289.1||0
1617263140000|2021-04-01 07:45:40|289.2|289.1|289.4|289.2|289.4|289.2|289.2|289.1|2961
1617263150000|2021-04-01 07:45:50|289.5|289.3|289.5|289.3|289.5|289.3|289.5|289.3|0
1617263160000|2021-04-01 07:46:00|289.6|289.4|289.6|289.4|289.7|289.5|289.6|289.4|1000
1617263170000|2021-04-01 07:46:10|289.5||289.6||289.6||289.5||0
1617263180000|2021-04-01 07:46:20|289.7|289.5|289.7|289.5|289.7|289.5|289.7|289.5|0
1617263190000|2021-04-01 07:46:30|289.8|289.6|289.9|289.7|289.9|289.7|289.7|289.6|6985
1617263200000|2021-04-01 07:46:40||289.8||289.8||289.8||289.7|1750
1617263210000|2021-04-01 07:46:50|290|289.9|290|289.8|290|289.9|290|289.8|0
1617263230000|2021-04-01 07:47:10||289.9||289.9||289.9||289.9|0
1617263250000|2021-04-01 07:47:30|290.1|290|290|289.9|290.1|290|290|289.9|5607
1617263260000|2021-04-01 07:47:40|290.1||290||290.1||290||0
1617263280000|2021-04-01 07:48:00|289.9|289.8|289.8|289.7|289.9|289.8|289.8|289.7|1810
1617263300000|2021-04-01 07:48:20|289.9|289.8|290|289.8|290|289.8|289.8|289.8|0
1617263310000|2021-04-01 07:48:30|289.9|289.7|289.8|289.7|289.9|289.7|289.8|289.7|1216
1617263330000|2021-04-01 07:48:50|289.9||289.9||289.9||289.9||0
1617263360000|2021-04-01 07:49:20||289.8||289.7||289.8||289.7|0
1617263370000|2021-04-01 07:49:30|290|289.8|290.1|290|290.1|290|290|289.8|7751
1617263390000|2021-04-01 07:49:50|290|289.9|290|289.9|290.1|290|290|289.9|34120
1617263410000|2021-04-01 07:50:10|289.9|289.8|289.9|289.7|289.9|289.8|289.9|289.7|3733
1617263420000|2021-04-01 07:50:20|290|289.8|289.9|289.8|290|289.9|289.8|289.7|17965
1617263430000|2021-04-01 07:50:30|290|289.7|290|289.8|290|289.9|290|289.7|4663
1617263450000|2021-04-01 07:50:50|289.9|289.7|290.2|290|290.2|290|289.9|289.7|13086
1617263460000|2021-04-01 07:51:00|290.1|289.9|290.1|289.9|290.1|290|290.1|289.9|0
1617263470000|2021-04-01 07:51:10||290||289.9||290||289.9|0
1617263480000|2021-04-01 07:51:20|290|290|290.1|290|290.1|290|290|289.9|3456
1617263490000|2021-04-01 07:51:30|290|289.9|289.9|289.8|290|289.9|289.9|289.7|8630
1617263500000|2021-04-01 07:51:40|289.8|289.7|289.7|289.6|289.8|289.7|289.7|289.5|15582
1617263510000|2021-04-01 07:51:50|289.8|289.7|290|289.9|290|289.9|289.8|289.7|9906
1617263530000|2021-04-01 07:52:10|289.9|289.8|289.9|289.7|289.9|289.8|289.9|289.7|2123
1617263550000|2021-04-01 07:52:30|290|289.8|290|289.8|290|289.8|290|289.8|2718
1617263560000|2021-04-01 07:52:40||289.9||289.9||289.9||289.9|0
1617263570000|2021-04-01 07:52:50|290.1|290|290.2|290|290.2|290|290.1|290|4965
1617263580000|2021-04-01 07:53:00|290.1||290.2||290.2||290.1||0
1617263590000|2021-04-01 07:53:10|290.1||290.1||290.1||290.1||0
1617263610000|2021-04-01 07:53:30|290.2||290.1||290.2||290.1||0
1617263620000|2021-04-01 07:53:40|290.2||290.2||290.2||290.2||0
1617263630000|2021-04-01 07:53:50|||||||||1000
1617263650000|2021-04-01 07:54:10|290.3|290.1|290.4|290.2|290.4|290.2|290.3|290.1|7584
1617263670000|2021-04-01 07:54:30|290.3|290.3|290.4|290.3|290.4|290.3|290.3|290.1|2700
1617263690000|2021-04-01 07:54:50|290.3|290.2|290.3|290.1|290.4|290.2|290.2|290|18805
1617263730000|2021-04-01 07:55:30|290.4|290.2|290.5|290.3|290.5|290.3|290.4|290.2|7296
1617263740000|2021-04-01 07:55:40|290.6|290.4|290.7|290.5|290.7|290.5|290.6|290.4|3000
1617263750000|2021-04-01 07:55:50||290.6||290.5||290.6||290.5|1166
1617263870000|2021-04-01 07:57:50|290.8|290.6|290.8|290.6|290.8|290.6|290.7|290.6|0
1617263890000|2021-04-01 07:58:10|290.7|290.5|290.8|290.6|290.8|290.6|290.7|290.5|6727
1617263900000|2021-04-01 07:58:20|290.7|290.5|290.7|290.6|290.7|290.6|290.7|290.5|0
1617263910000|2021-04-01 07:58:30||290.5||290.5||290.5||290.5|0
1617263970000|2021-04-01 07:59:30|290.6|290.4|290.6|290.5|290.6|290.5|290.6|290.4|21
1617263980000|2021-04-01 07:59:40|290.7|290.6|290.9|290.7|290.9|290.7|290.6|290.5|3137
1617263990000|2021-04-01 07:59:50|290.8|290.6|290.8|290.7|290.8|290.7|290.8|290.6|0
1617264000000|2021-04-01 08:00:00|290.9|290.8|291|290.8|291.1|290.9|290.9|290.7|26029
1617264010000|2021-04-01 08:00:10|291.1|290.9|291|290.8|291.1|290.9|291|290.8|2886
1617264020000|2021-04-01 08:00:20|290.9|290.7|291|290.8|291.1|291|290.9|290.7|17504
1617264030000|2021-04-01 08:00:30|291.1|290.9|291.1|291|291.2|291|291.1|290.9|3714
1617264040000|2021-04-01 08:00:40|291.2||291.2||291.2||291.2||0
1617264050000|2021-04-01 08:00:50|291.1|290.9|291|290.8|291.1|291|291|290.8|8748
1617264060000|2021-04-01 08:01:00|290.9|290.7|290.9|290.7|290.9|290.7|290.9|290.7|1769
1617264070000|2021-04-01 08:01:10|291||291||291||291||0
1617264090000|2021-04-01 08:01:30|291.1|290.8|291.2|291|291.2|291|291.1|290.8|9236
1617264120000|2021-04-01 08:02:00|291.1|291.1|291.1|291|291.2|291.1|291.1|291|7171
1617264130000|2021-04-01 08:02:10|291|290.9|291|290.9|291.1|290.9|291|290.9|34736
1617264140000|2021-04-01 08:02:20|291.1|291|291.1|290.9|291.1|291|291.1|290.9|4102
1617264150000|2021-04-01 08:02:30|291||291.1||291.1||291||4510
1617264160000|2021-04-01 08:02:40|291|290.8|290.9|290.7|291|290.8|290.9|290.7|0
1617264170000|2021-04-01 08:02:50|290.8|290.6|290.8|290.6|290.8|290.6|290.7|290.6|0
1617264180000|2021-04-01 08:03:00|290.7||290.8||290.8||290.7||0
1617264190000|2021-04-01 08:03:10|290.7|290.5|290.8|290.6|290.8|290.7|290.7|290.5|7465
1617264210000|2021-04-01 08:03:30|290.7|290.5|290.6|290.5|290.8|290.6|290.6|290.4|4
1617264220000|2021-04-01 08:03:40|||||||||3000
1617264230000|2021-04-01 08:03:50|290.7|290.6|290.7|290.5|290.7|290.6|290.7|290.5|3317
1617264240000|2021-04-01 08:04:00|290.6|290.4|290.7|290.5|290.7|290.5|290.6|290.4|2263
1617264250000|2021-04-01 08:04:10|290.6|290.4|290.5|290.4|290.6|290.4|290.5|290.4|117
1617264270000|2021-04-01 08:04:30|290.4|290.3|290.4|290.3|290.4|290.4|290.4|290.2|1
1617264280000|2021-04-01 08:04:40||290.2||290.3||290.3||290.2|0
1617264290000|2021-04-01 08:04:50|290.3|290.2|290.4|290.2|290.4|290.2|290.3|290.2|6179
1617264300000|2021-04-01 08:05:00|290.3||290.3||290.3||290.3||0
1617264310000|2021-04-01 08:05:10|290.4||290.4||290.4||290.4||0
1617264320000|2021-04-01 08:05:20|290.3||290.3||290.3||290.3||0
1617264340000|2021-04-01 08:05:40|290.4|290.3|290.4|290.3|290.4|290.3|290.4|290.2|0
1617264350000|2021-04-01 08:05:50|290.5||290.5||290.5||290.5||0
1617264360000|2021-04-01 08:06:00|290.4|290.2|290.4|290.2|290.4|290.2|290.4|290.2|218
1617264370000|2021-04-01 08:06:10|290.3||290.3||290.3||290.3||0
1617264390000|2021-04-01 08:06:30|||||||||3000
1617264460000|2021-04-01 08:07:40|290.4|290.3|290.2|290|290.4|290.3|290.2|290|57420
1617264500000|2021-04-01 08:08:20|290.3|290.1|290.5|290.3|290.5|290.3|290.3|290.1|7072
1617264540000|2021-04-01 08:09:00|290.4|290.2|290.3|290.1|290.4|290.2|290.2|290.1|9638
1617264560000|2021-04-01 08:09:20|290.2|290.2|290.4|290.2|290.4|290.2|290.2|290.2|500
1617264580000|2021-04-01 08:09:40|290.3|290.1|290.2|290|290.3|290.1|290.1|290|6518
1617264590000|2021-04-01 08:09:50|290.3|290.1|290.2|290|290.3|290.2|290.2|290|5001
1617264600000|2021-04-01 08:10:00|290.1||290.1||290.1||290.1||0
1617264610000|2021-04-01 08:10:10|290.3|290.2|290.3|290.2|290.3|290.2|290.2|290.1|22400
1617264620000|2021-04-01 08:10:20|290.4|290.3|290.5|290.4|290.5|290.4|290.4|290.3|2233
1617264630000|2021-04-01 08:10:30|290.4|290.3|290.5|290.4|290.5|290.4|290.4|290.3|0
1617264640000|2021-04-01 08:10:40|290.4|290.3|290.4|290.2|290.4|290.4|290.3|290.2|6048
1617264650000|2021-04-01 08:10:50|290.3|290.1|290.2|290.1|290.3|290.1|290.2|290|38458
1617264660000|2021-04-01 08:11:00|290.3|290.2|290.2|290|290.3|290.2|290.2|290|8962
1617264680000|2021-04-01 08:11:20|290.3|290.1|290.2|290|290.4|290.2|290.1|290|7384
1617264720000|2021-04-01 08:12:00|290.1||290.1||290.1||290.1||9000
1617264730000|2021-04-01 08:12:10|290|289.9|290|289.8|290|289.9|289.9|289.8|36681
1617264740000|2021-04-01 08:12:20|289.9|289.7|290|289.9|290.1|290|289.9|289.7|25049
1617264750000|2021-04-01 08:12:30|289.9|289.8|289.9|289.7|289.9|289.8|289.8|289.7|8260
1617264780000|2021-04-01 08:13:00|289.8||289.8||289.8||289.8||0
1617264790000|2021-04-01 08:13:10|289.9|289.8|289.9|289.8|289.9|289.8|289.9|289.8|7217
1617264800000|2021-04-01 08:13:20|290|289.7|290.2|290|290.2|290.1|290|289.7|7572
1617264810000|2021-04-01 08:13:30||290.1||290.1||290.1||290|0
1617264830000|2021-04-01 08:13:50|290.1|290|290.1|290|290.2|290|290.1|290|8013
1617264840000|2021-04-01 08:14:00|290.2|289.9|290.2|290|290.2|290.1|290.1|289.9|6997
1617264850000|2021-04-01 08:14:10|290.1|289.9|289.9|289.8|290.1|289.9|289.9|289.8|11495
1617264860000|2021-04-01 08:14:20||289.7||289.8||289.8||289.7|3233
1617264870000|2021-04-01 08:14:30|290||290||290||290||0
1617264890000|2021-04-01 08:14:50|290.1|289.9|290.1|290|290.1|290|290|289.9|2070
1617264900000|2021-04-01 08:15:00|290.2|290.1|290.2|290.1|290.2|290.1|290.2|290|172
1617264940000|2021-04-01 08:15:40|290.3||290.2||290.3||290.2||0
1617264950000|2021-04-01 08:15:50|290.3|290.2|290.3|290.2|290.3|290.2|290.2|290.1|1750
1617264960000|2021-04-01 08:16:00|290.2|290.1|290.3|290.1|290.3|290.2|290.2|290.1|2803
1617264970000|2021-04-01 08:16:10|290.2|290.2|290|289.9|290.2|290.2|289.9|289.8|30993
1617264990000|2021-04-01 08:16:30|290.1|290|290.2|290|290.2|290|290.1|290|1750
1617265020000|2021-04-01 08:17:00|290.1||290.1||290.1||290.1||0
1617265080000|2021-04-01 08:18:00|290.2|290.1|290.2|290.1|290.2|290.1|290.2|290|1790
1617265090000|2021-04-01 08:18:10|290.3||290.3||290.3||290.3||0
1617265100000|2021-04-01 08:18:20||290.2||290.2||290.2||290.2|70
1617265110000|2021-04-01 08:18:30|290.4|290.3|290.4|290.3|290.4|290.3|290.4|290.3|0
1617265120000|2021-04-01 08:18:40|290.5||290.5||290.5||290.5||0
1617265150000|2021-04-01 08:19:10|290.4||290.4||290.4||290.4||0
1617265170000|2021-04-01 08:19:30|290.5|290.4|290.6|290.5|290.6|290.5|290.5|290.4|5429
1617265180000|2021-04-01 08:19:40|290.7||290.7||290.7||290.7||0
1617265200000|2021-04-01 08:20:00||290.6||290.6||290.6||290.6|0
1617265210000|2021-04-01 08:20:10|290.8|290.7|290.8|290.7|290.8|290.7|290.8|290.7|0
1617265220000|2021-04-01 08:20:20|290.9|290.8|291|290.8|291.5|291.1|290.9|290.8|174766
1617265230000|2021-04-01 08:20:30|290.9||291||291||290.9||0
1617265240000|2021-04-01 08:20:40|290.9||291||291||290.9||0
1617265250000|2021-04-01 08:20:50|290.9||290.9||290.9||290.9||0
1617265260000|2021-04-01 08:21:00|291||291||291||291||2642
1617265290000|2021-04-01 08:21:30||290.9||290.9||290.9||290.9|0
1617265300000|2021-04-01 08:21:40|291.1|291|291.1|291|291.1|291|291.1|291|2702
1617265310000|2021-04-01 08:21:50|291.2|291.1|291.3|291.1|291.3|291.1|291.2|291.1|482
1617265320000|2021-04-01 08:22:00|291.4|291.2|291.4|291.2|291.4|291.2|291.4|291.2|0
1617265330000|2021-04-01 08:22:10|291.3||291.3||291.3||291.3||0
1617265340000|2021-04-01 08:22:20|291.2|291.1|291.3|291.2|291.3|291.2|291.2|291.1|0
1617265350000|2021-04-01 08:22:30|291.2|291.1|291.2|291.1|291.2|291.1|291.2|291.1|1202
1617265360000|2021-04-01 08:22:40|291.1|291|291.1|291|291.2|291.1|291.1|291|4738
1617265370000|2021-04-01 08:22:50|291.2|291.1|291.3|291.1|291.3|291.1|291.1|291.1|0
1617265380000|2021-04-01 08:23:00|291.2||291.2||291.3||291.2||4253
1617265410000|2021-04-01 08:23:30||291||291||291||291|0
1617265430000|2021-04-01 08:23:50||291.1||291.1||291.1||291.1|0
1617265440000|2021-04-01 08:24:00|291.1|291|291|290.9|291.1|291|290.9|290.8|7469
1617265460000|2021-04-01 08:24:20||290.8||290.8||290.8||290.8|9600
1617265480000|2021-04-01 08:24:40|290.9||290.9||290.9||290.9||0
1617265490000|2021-04-01 08:24:50|291|290.9|290.9|290.8|291|290.9|290.9|290.8|1774
1617265510000|2021-04-01 08:25:10|291|290.9|290.9|290.8|291|290.9|290.9|290.8|2954
1617265550000|2021-04-01 08:25:50|291|290.9|291.1|290.9|291.1|290.9|291|290.8|486
1617265560000|2021-04-01 08:26:00|291|290.8|291|290.8|291.1|290.8|290.9|290.8|4895
1617265590000|2021-04-01 08:26:30|290.9|290.9|291|290.8|291|290.9|290.9|290.8|3267
1617265600000|2021-04-01 08:26:40||290.9||290.8||290.9||290.8|0
1617265630000|2021-04-01 08:27:10||290.9||290.9||290.9||290.9|0
1617265660000|2021-04-01 08:27:40|290.9|290.8|290.9|290.8|291|290.9|290.9|290.8|4745
1617265690000|2021-04-01 08:28:10|291||291||291||291||524
1617265720000|2021-04-01 08:28:40|290.9||290.9||290.9||290.9||0
1617265750000|2021-04-01 08:29:10|||||||||999
1617265760000|2021-04-01 08:29:20|290.8|290.7|290.8|290.7|290.8|290.7|290.8|290.6|20364
1617265780000|2021-04-01 08:29:40|||||||||787
1617265790000|2021-04-01 08:29:50||290.6||290.7||290.7||290.6|39
1617265800000|2021-04-01 08:30:00|290.7|290.6|290.5|290.3|290.7|290.6|290.5|290.3|28140
1617265840000|2021-04-01 08:30:40|290.6|290.4|290.8|290.7|290.8|290.7|290.6|290.4|12996
1617265850000|2021-04-01 08:30:50|290.9|290.8|290.9|290.8|290.9|290.8|290.9|290.8|0
1617265870000|2021-04-01 08:31:10||290.7||290.8||290.8||290.7|3360
1617265880000|2021-04-01 08:31:20|290.8|290.7|290.7|290.5|290.8|290.8|290.6|290.5|4619
1617265910000|2021-04-01 08:31:50|290.8|290.7|290.7|290.5|290.8|290.7|290.7|290.5|6406
1617265920000|2021-04-01 08:32:00||290.6||290.5||290.6||290.5|2130
1617265930000|2021-04-01 08:32:10|290.8|290.6|290.7|290.5|290.8|290.7|290.7|290.5|4717
1617265940000|2021-04-01 08:32:20|290.6||290.7||290.7||290.6||0
1617265950000|2021-04-01 08:32:30|290.6||290.6||290.7||290.6||0
1617265960000|2021-04-01 08:32:40|290.7||290.6||290.7||290.6||0
1617265970000|2021-04-01 08:32:50|290.5|290.4|290.5|290.4|290.6|290.4|290.5|290.4|4181
1617265980000|2021-04-01 08:33:00|290.6|290.5|290.6|290.5|290.6|290.5|290.6|290.5|689
1617265990000|2021-04-01 08:33:10|290.5|290.4|290.5|290.4|290.6|290.4|290.5|290.4|3136
1617266010000|2021-04-01 08:33:30|290.6||290.6||290.6||290.6||0
1617266020000|2021-04-01 08:33:40|290.5||290.6||290.6||290.5||0
1617266030000|2021-04-01 08:33:50|290.5||290.6||290.6||290.5||0
1617266050000|2021-04-01 08:34:10||290.5||290.5||290.5||290.4|1750
1617266060000|2021-04-01 08:34:20|290.7|290.6|290.7|290.6|290.7|290.6|290.7|290.5|2465
1617266070000|2021-04-01 08:34:30|290.8||290.8||290.8||290.8||0
1617266080000|2021-04-01 08:34:40|290.7||290.7||290.7||290.7||0
1617266090000|2021-04-01 08:34:50|290.8|290.7|290.8|290.7|290.8|290.7|290.8|290.7|0
1617266100000|2021-04-01 08:35:00|290.7|290.6|290.8|290.6|290.8|290.6|290.7|290.6|637
1617266120000|2021-04-01 08:35:20|290.9|290.7|291.1|291|291.1|291|290.9|290.7|6196
1617266170000|2021-04-01 08:36:10|291|290.9|290.9|290.8|291|290.9|290.9|290.7|16035
1617266180000|2021-04-01 08:36:20|291|290.9|291|290.9|291|290.9|291|290.9|0
1617266190000|2021-04-01 08:36:30|291.1||291||291.1||291||0
1617266210000|2021-04-01 08:36:50||290.8||290.9||290.9||290.8|500
1617266250000|2021-04-01 08:37:30|291.1||291||291.1||291||0
1617266260000|2021-04-01 08:37:40|291.1||291.1||291.1||291.1||0
1617266280000|2021-04-01 08:38:00|291||291||291||291||5000
1617266300000|2021-04-01 08:38:20|291.1|290.8|291|290.9|291.1|290.9|290.9|290.8|4895
1617266310000|2021-04-01 08:38:30|290.9|290.8|290.7|290.6|290.9|290.8|290.7|290.5|8861
1617266320000|2021-04-01 08:38:40|290.6|290.5|290.8|290.6|290.8|290.6|290.6|290.5|4181
1617266340000|2021-04-01 08:39:00|290.9|290.7|290.9|290.7|290.9|290.8|290.8|290.7|1627
1617266350000|2021-04-01 08:39:10|290.8||290.9||290.9||290.8||0
1617266360000|2021-04-01 08:39:20|290.8||290.8||290.8||290.8||0
1617266370000|2021-04-01 08:39:30|290.9|290.8|291|290.9|291.1|290.9|290.9|290.7|7500
1617266380000|2021-04-01 08:39:40|291.1|290.8|291.1|291|291.1|291|291.1|290.8|6521
1617266400000|2021-04-01 08:40:00|291.2|291.1|291.2|291|291.2|291.1|291.1|291|13487
1617266410000|2021-04-01 08:40:10||291.1||291.1||291.1||291.1|0
1617266420000|2021-04-01 08:40:20|291.3|291.2|291.3|291.2|291.4|291.2|291.3|291.2|2311
1617266460000|2021-04-01 08:41:00|291.2|291.1|291.3|291.2|291.4|291.3|291.2|291.1|10543
1617266470000|2021-04-01 08:41:10|291.4|291.3|291.5|291.3|291.5|291.3|291.4|291.3|3605
1617266480000|2021-04-01 08:41:20|291.4|291.2|291.4|291.2|291.4|291.3|291.3|291.2|1769
1617266490000|2021-04-01 08:41:30|291.3|291.1|291.4|291.2|291.4|291.2|291.2|291.1|15922
1617266500000|2021-04-01 08:41:40||291.3||291.3||291.3||291.2|0
1617266510000|2021-04-01 08:41:50||291.2||291.3||291.3||291.2|0
1617266520000|2021-04-01 08:42:00|291.3|291.2|291.3|291.2|291.3|291.2|291.3|291.2|573
1617266550000|2021-04-01 08:42:30|291.2|291.1|291.3|291.1|291.3|291.1|291.2|291.1|0
1617266560000|2021-04-01 08:42:40||291.2||291.2||291.2||291.1|0
1617266570000|2021-04-01 08:42:50|291.4||291.4||291.4||291.4||0
1617266580000|2021-04-01 08:43:00|291.3||291.3||291.3||291.3||0
1617266590000|2021-04-01 08:43:10|291.4|291.1|291.3|291.1|291.4|291.2|291.2|291.1|3286
1617266610000|2021-04-01 08:43:30|291.4|291.2|291.3|291.2|291.4|291.2|291.3|291.2|1447
1617266620000|2021-04-01 08:43:40|291.2|291.1|291.4|291.2|291.4|291.2|291.2|291.1|35505
1617266630000|2021-04-01 08:43:50|291.3||291.3||291.4||291.3||0
1617266640000|2021-04-01 08:44:00|291.2|291.1|291.3|291.1|291.3|291.2|291.2|291.1|3801
1617266650000|2021-04-01 08:44:10||291.2||291.2||291.2||291.1|0
1617266660000|2021-04-01 08:44:20||291.1||291.2||291.2||291.1|0
1617266670000|2021-04-01 08:44:30|291.4||291.4||291.4||291.4||0
1617266700000|2021-04-01 08:45:00|||||||||3000
1617266710000|2021-04-01 08:45:10|291.5|291.3|291.5|291.4|291.5|291.4|291.5|291.3|1718
1617266730000|2021-04-01 08:45:30|291.6|291.5|291.7|291.5|291.7|291.5|291.6|291.5|2055
1617266750000|2021-04-01 08:45:50|291.6|291.6|291.7|291.5|291.7|291.6|291.6|291.5|2345
1617266760000|2021-04-01 08:46:00|291.6|291.6|291.7|291.5|291.7|291.6|291.6|291.5|2958
1617266770000|2021-04-01 08:46:10||291.6||291.6||291.6||291.6|0
1617266790000|2021-04-01 08:46:30||291.5||291.6||291.6||291.5|13115
1617266850000|2021-04-01 08:47:30|291.8|291.7|291.7|291.6|291.8|291.7|291.7|291.6|3663
1617266860000|2021-04-01 08:47:40|291.8||291.7||291.8||291.7||2010
1617266870000|2021-04-01 08:47:50|||||||||1206
1617266890000|2021-04-01 08:48:10|291.8|291.5|291.6|291.5|291.8|291.5|291.6|291.5|6309
1617266900000|2021-04-01 08:48:20|291.7||291.6||291.7||291.6||0
1617266920000|2021-04-01 08:48:40|||||||||500
1617266940000|2021-04-01 08:49:00|291.7||291.7||291.7||291.7||0
1617266950000|2021-04-01 08:49:10||291.6||291.6||291.6||291.6|0
1617266960000|2021-04-01 08:49:20|291.6|291.5|291.7|291.6|291.7|291.6|291.6|291.5|4972
1617266970000|2021-04-01 08:49:30||291.5||291.5||291.5||291.5|0
1617266980000|2021-04-01 08:49:40|291.6|291.6|291.7|291.6|291.7|291.6|291.6|291.6|5050
1617266990000|2021-04-01 08:49:50|291.6|291.5|291.6|291.5|291.6|291.6|291.6|291.5|3479
1617267000000|2021-04-01 08:50:00|291.7||291.7||291.7||291.7||0
1617267020000|2021-04-01 08:50:20|291.8|291.6|291.7|291.6|291.8|291.6|291.7|291.6|0
1617267040000|2021-04-01 08:50:40|291.8||291.7||291.8||291.7||0
1617267060000|2021-04-01 08:51:00|291.6|291.5|291.7|291.5|291.7|291.5|291.6|291.5|5560
1617267130000|2021-04-01 08:52:10|291.6|291.4|291.6|291.5|291.6|291.5|291.3|291.2|59182
1617267140000|2021-04-01 08:52:20|291.5|291.4|291.5|291.4|291.6|291.4|291.5|291.4|690
1617267160000|2021-04-01 08:52:40|291.6||291.5||291.6||291.5||0
1617267170000|2021-04-01 08:52:50|291.6||291.5||291.6||291.5||0
1617267190000|2021-04-01 08:53:10|291.6||291.6||291.6||291.5||0
1617267200000|2021-04-01 08:53:20|291.5||291.5||291.5||291.5||0
1617267210000|2021-04-01 08:53:30|291.6||291.6||291.6||291.6||0
1617267220000|2021-04-01 08:53:40|291.5||291.6||291.6||291.5||0
1617267250000|2021-04-01 08:54:10|291.5|291.3|291.5|291.3|291.5|291.3|291.4|291.3|2504
1617267260000|2021-04-01 08:54:20|||||||||1
1617267300000|2021-04-01 08:55:00|291.4|291.4|291.4|291.3|291.4|291.4|291.4|291.3|2860
1617267310000|2021-04-01 08:55:10|291.5||291.5||291.5||291.5||0
1617267320000|2021-04-01 08:55:20|291.6|291.4|291.4|291.3|291.6|291.5|291.4|291.3|17574
1617267330000|2021-04-01 08:55:30|291.5||291.5||291.5||291.5||0
1617267340000|2021-04-01 08:55:40|291.4||291.5||291.5||291.4||0
1617267350000|2021-04-01 08:55:50|291.4|291.4|291.6|291.4|291.6|291.4|291.4|291.3|1000
1617267360000|2021-04-01 08:56:00|291.5||291.6||291.6||291.5||0
1617267370000|2021-04-01 08:56:10|291.5|291.5|291.5|291.3|291.6|291.5|291.4|291.3|12658
1617267380000|2021-04-01 08:56:20|291.4||291.5||291.5||291.4||0
1617267400000|2021-04-01 08:56:40|291.6|291.4|291.5|291.4|291.6|291.5|291.5|291.4|8629
1617267430000|2021-04-01 08:57:10|291.4|291.3|291.5|291.3|291.5|291.4|291.4|291.3|7548
1617267440000|2021-04-01 08:57:20|291.4||291.4||291.4||291.4||0
1617267470000|2021-04-01 08:57:50|291.5|291.4|291.5|291.3|291.6|291.5|291.5|291.3|9171
1617267480000|2021-04-01 08:58:00|291.4|291.2|291.3|291.2|291.5|291.2|291.3|291.2|6019
1617267490000|2021-04-01 08:58:10|291.4|291.3|291.5|291.4|291.5|291.4|291.3|291.2|10912
1617267510000|2021-04-01 08:58:30|291.4|291.3|291.4|291.3|291.4|291.3|291.4|291.3|2633
1617267520000|2021-04-01 08:58:40|||||||||50
1617267540000|2021-04-01 08:59:00|291.3|291.2|291.3|291.2|291.3|291.2|291.3|291.2|1888
1617267550000|2021-04-01 08:59:10|291.2|291.1|291.2|291.1|291.2|291.1|291.2|291.1|28591
1617267560000|2021-04-01 08:59:20|291.3||291.3||291.3||291.3||0
1617267570000|2021-04-01 08:59:30|291.2|291|291.2|291.1|291.2|291.1|291.2|291|0
1617267580000|2021-04-01 08:59:40||291||291||291||291|0
1617267590000|2021-04-01 08:59:50|291.1||291.2||291.2||291.1||1600
1617267600000|2021-04-01 09:00:00|291.1||291.1||291.1||291.1||0
1617267620000|2021-04-01 09:00:20|291.2|291.1|291.2|291.1|291.2|291.1|291.2|291.1|3000
1617267630000|2021-04-01 09:00:30|291.3||291.3||291.3||291.3||0
1617267650000|2021-04-01 09:00:50|291.2||291.2||291.2||291.2||0
1617267660000|2021-04-01 09:01:00|291.3||291.2||291.3||291.2||0
1617267670000|2021-04-01 09:01:10|291.3|291.2|291.3|291.2|291.3|291.2|291.3|291.2|0
1617267720000|2021-04-01 09:02:00|291.2|291.1|291.2|291|291.2|291.1|291.1|291|2768
1617267740000|2021-04-01 09:02:20|291.1||291.2||291.2||291.1||0
1617267770000|2021-04-01 09:02:50|291.1||291.1||291.1||291.1||0
1617267780000|2021-04-01 09:03:00|291.2|291.1|291.2|291.1|291.2|291.1|291.2|291|1203
1617267790000|2021-04-01 09:03:10|291.1|291|291.2|291|291.2|291.1|291.1|291|0
1617267850000|2021-04-01 09:04:10|291.3|291.1|291.3|291.1|291.3|291.2|291.3|291.1|3571
1617267860000|2021-04-01 09:04:20|||||||||500
1617267870000|2021-04-01 09:04:30|291.2|291|291.2|291|291.3|291.1|291|290.9|102137
1617267880000|2021-04-01 09:04:40||291.1||291.1||291.1||291.1|0
1617267890000|2021-04-01 09:04:50|291.3|291.2|291.3|291.1|291.3|291.2|291.2|291.1|10912
1617267900000|2021-04-01 09:05:00||291.2||291.1||291.2||291.1|0
1617267910000|2021-04-01 09:05:10|291.2||291.2||291.2||291.2||0
1617267940000|2021-04-01 09:05:40|291.1|291|291.1|291|291.1|291|291.1|291|39
1617267950000|2021-04-01 09:05:50|291.2|291.1|291.2|291.1|291.3|291.1|291.2|291.1|2914
1617267960000|2021-04-01 09:06:00|291.3|291.2|291.3|291.2|291.3|291.2|291.2|291.1|0
1617268000000|2021-04-01 09:06:40|291.4||291.3||291.4||291.3||0
1617268020000|2021-04-01 09:07:00|291.4|291.3|291.5|291.4|291.5|291.4|291.4|291.3|5145
1617268030000|2021-04-01 09:07:10|291.6|291.5|291.7|291.5|291.7|291.5|291.6|291.5|2854
1617268040000|2021-04-01 09:07:20|291.6||291.7||291.7||291.6||0
1617268050000|2021-04-01 09:07:30|291.6||291.7||291.7||291.6||70
1617268100000|2021-04-01 09:08:20|291.6||291.6||291.7||291.6||0
1617268120000|2021-04-01 09:08:40|291.5|291.4|291.8|291.6|291.8|291.6|291.5|291.4|32293
1617268130000|2021-04-01 09:08:50|291.7||291.7||291.7||291.7||4000
1617268140000|2021-04-01 09:09:00|291.6|291.4|291.3|291.2|291.6|291.5|291.3|291.2|62457
1617268150000|2021-04-01 09:09:10|291.2|291.1|291.3|291.1|291.3|291.1|291.2|291.1|4956
1617268160000|2021-04-01 09:09:20|291.2|291.2|291.1|290.9|291.3|291.2|291.1|290.9|8383
1617268170000|2021-04-01 09:09:30|291|291|291|290.9|291.1|291|291|290.8|1551
1617268180000|2021-04-01 09:09:40||290.8||290.8||290.8||290.8|0
1617268190000|2021-04-01 09:09:50||290.9||290.8||290.9||290.8|0
1617268200000|2021-04-01 09:10:00|291.1|290.9|291.1|291|291.2|291|291.1|290.9|8836
1617268210000|2021-04-01 09:10:10||290.9||290.9||290.9||290.9|0
1617268230000|2021-04-01 09:10:30|291||291.1||291.1||291||0
1617268260000|2021-04-01 09:11:00||291||290.9||291||290.9|0
1617268270000|2021-04-01 09:11:10|291||291.1||291.1||291||0
1617268280000|2021-04-01 09:11:20||291||291||291||291|0
1617268290000|2021-04-01 09:11:30|291.2|291.1|291.2|291.1|291.3|291.1|291.2|291.1|2133
1617268300000|2021-04-01 09:11:40|291.1|291|291.2|291|291.2|291.1|291.1|291|39
1617268310000|2021-04-01 09:11:50||291.1||291.1||291.1||291|1500
1617268320000|2021-04-01 09:12:00|291.1|291|291.1|290.9|291.1|291|291.1|290.9|5966
1617268340000|2021-04-01 09:12:20|291||291||291.1||291||0
1617268350000|2021-04-01 09:12:30|291.1|291|291.1|290.9|291.1|291|291.1|290.9|0
1617268360000|2021-04-01 09:12:40||291||291||291||291|0
1617268370000|2021-04-01 09:12:50||290.9||290.9||290.9||290.9|1000
1617268400000|2021-04-01 09:13:20|291|290.8|290.9|290.8|291|290.8|290.9|290.7|2031
1617268410000|2021-04-01 09:13:30||290.7||290.7||290.7||290.7|0
1617268420000|2021-04-01 09:13:40||290.8||290.7||290.8||290.7|784
1617268460000|2021-04-01 09:14:20|290.8|290.8|290.9|290.8|291|290.9|290.8|290.8|18414
1617268470000|2021-04-01 09:14:30||290.7||290.8||290.8||290.7|0
1617268480000|2021-04-01 09:14:40|291||291||291||291||1750
1617268490000|2021-04-01 09:14:50||290.9||290.9||290.9||290.9|0
1617268500000|2021-04-01 09:15:00|290.9|290.8|291|290.8|291|290.9|290.9|290.8|4023
1617268520000|2021-04-01 09:15:20|290.9||290.9||290.9||290.9||0
1617268540000|2021-04-01 09:15:40|291|290.9|291.1|290.9|291.1|290.9|290.9|290.9|0
1617268550000|2021-04-01 09:15:50|291|290.8|290.9|290.8|291|290.8|290.9|290.8|8183
1617268560000|2021-04-01 09:16:00|291|290.9|291|290.8|291|290.9|291|290.8|1066
1617268570000|2021-04-01 09:16:10|290.9|290.9|291|290.8|291|290.9|290.9|290.8|1750
1617268580000|2021-04-01 09:16:20|290.9||291||291||290.9||0
1617268600000|2021-04-01 09:16:40|290.9||291||291||290.9||0
1617268630000|2021-04-01 09:17:10||290.9||290.9||290.9||290.9|0
1617268650000|2021-04-01 09:17:30|||||||||1472
1617268710000|2021-04-01 09:18:30|291.1|291|291.2|291|291.2|291|291.1|291|6406
1617268720000|2021-04-01 09:18:40||291.1||291||291.1||291|2500
1617268730000|2021-04-01 09:18:50|291.3|291.1|291.3|291.1|291.3|291.1|291.3|291.1|0
1617268740000|2021-04-01 09:19:00|291.2|291|291.2|291.1|291.2|291.1|291.1|291|18249
1617268750000|2021-04-01 09:19:10|291.3||291.2||291.3||291.2||16875
1617268760000|2021-04-01 09:19:20|||||||||4000
1617268770000|2021-04-01 09:19:30|291.1|291|291.3|291.2|291.3|291.2|291.1|291|2094
1617268780000|2021-04-01 09:19:40|291.2|291.1|291.3|291.2|291.3|291.2|291.2|291.1|8258
1617268790000|2021-04-01 09:19:50|291.2|291.1|291.3|291.1|291.3|291.1|291.2|291.1|1508
1617268820000|2021-04-01 09:20:20||291.2||291.2||291.2||291.2|628
1617268850000|2021-04-01 09:20:50|291.4|291.3|291.4|291.3|291.4|291.3|291.4|291.2|4269
1617268860000|2021-04-01 09:21:00|291.3|291.2|291.3|291.1|291.3|291.2|291.2|291.1|10101
1617268870000|2021-04-01 09:21:10|291.2|291.2|291.2|291.1|291.3|291.2|291.2|291.1|2000
1617268890000|2021-04-01 09:21:30|291.1|291|291.1|291|291.1|291|291.1|291|5474
1617268900000|2021-04-01 09:21:40|291|290.9|291|290.9|291.1|290.9|291|290.9|3061
1617268910000|2021-04-01 09:21:50|290.9|290.7|290.7|290.6|290.9|290.8|290.7|290.6|53048
1617268920000|2021-04-01 09:22:00|290.6|290.5|290.7|290.6|290.8|290.6|290.6|290.4|30521
1617268930000|2021-04-01 09:22:10|290.6|290.5|290.5|290.4|290.7|290.6|290.5|290.4|5283
1617268940000|2021-04-01 09:22:20|290.6|290.5|290.6|290.4|290.6|290.5|290.6|290.4|4500
1617268950000|2021-04-01 09:22:30|290.7|290.5|290.9|290.7|290.9|290.8|290.7|290.5|35985
1617268970000|2021-04-01 09:22:50||290.8||290.7||290.8||290.7|0
1617268980000|2021-04-01 09:23:00||290.8||290.8||290.8||290.8|0
1617269030000|2021-04-01 09:23:50|290.8|290.7|290.8|290.7|290.8|290.7|290.8|290.7|79
1617269050000|2021-04-01 09:24:10|||||||||2600
1617269060000|2021-04-01 09:24:20|290.9||290.8||290.9||290.8||0
1617269080000|2021-04-01 09:24:40|290.9|290.8|290.9|290.7|290.9|290.8|290.9|290.7|0
1617269110000|2021-04-01 09:25:10|290.8||290.9||290.9||290.8||0
1617269120000|2021-04-01 09:25:20|290.8||290.8||290.8||290.8||0
1617269140000|2021-04-01 09:25:40|290.7|290.6|290.7|290.6|290.7|290.7|290.7|290.6|3775
1617269180000|2021-04-01 09:26:20|290.8|290.7|290.9|290.8|290.9|290.8|290.8|290.7|7115
1617269210000|2021-04-01 09:26:50|291|290.9|291|290.8|291|290.9|291|290.8|4812
1617269220000|2021-04-01 09:27:00|290.9|290.7|290.8|290.7|290.9|290.7|290.8|290.7|11488
1617269240000|2021-04-01 09:27:20||290.6||290.7||290.7||290.6|0
1617269260000|2021-04-01 09:27:40|290.9||290.9||290.9||290.9||0
1617269290000|2021-04-01 09:28:10|290.8|290.8|290.8|290.7|290.9|290.8|290.8|290.7|2477
1617269350000|2021-04-01 09:29:10|290.7|290.6|290.8|290.7|290.8|290.7|290.7|290.6|17915
1617269360000|2021-04-01 09:29:20|290.9||290.8||290.9||290.8||0
1617269370000|2021-04-01 09:29:30|||||||||2111
1617269430000|2021-04-01 09:30:30|290.9|290.8|290.9|290.8|290.9|290.8|290.9|290.8|1764
1617269440000|2021-04-01 09:30:40||290.7||290.8||290.8||290.7|0
1617269460000|2021-04-01 09:31:00|290.8|290.7|290.8|290.7|290.8|290.7|290.8|290.6|3775
1617269480000|2021-04-01 09:31:20|290.9||290.8||290.9||290.8||4563
1617269520000|2021-04-01 09:32:00|290.7|290.6|290.8|290.7|290.8|290.7|290.7|290.6|4710
1617269540000|2021-04-01 09:32:20|||||||||379
1617269550000|2021-04-01 09:32:30|290.7|290.6|290.7|290.6|290.7|290.6|290.7|290.6|1795
1617269570000|2021-04-01 09:32:50|290.8|290.7|290.8|290.6|290.8|290.7|290.8|290.6|2954
1617269580000|2021-04-01 09:33:00|||||||||1079
1617269690000|2021-04-01 09:34:50|290.7|290.7|290.7|290.6|290.7|290.7|290.7|290.6|1000
1617269700000|2021-04-01 09:35:00|290.8||290.7||290.8||290.7||0
1617269750000|2021-04-01 09:35:50|290.8|290.7|290.8|290.7|290.8|290.7|290.8|290.7|6849
1617269770000|2021-04-01 09:36:10|290.9|290.8|290.8|290.7|290.9|290.8|290.8|290.7|10054
1617269780000|2021-04-01 09:36:20|290.9|290.8|290.8|290.7|290.9|290.8|290.8|290.7|86
1617269810000|2021-04-01 09:36:50|||||||||70
1617269830000|2021-04-01 09:37:10|290.7|290.6|290.8|290.6|290.8|290.7|290.7|290.6|18826
1617269840000|2021-04-01 09:37:20|290.7|290.5|290.6|290.5|290.7|290.5|290.6|290.5|24074
1617269860000|2021-04-01 09:37:40|||||||||1750
1617269880000|2021-04-01 09:38:00|290.7|290.4|290.6|290.5|290.7|290.5|290.5|290.4|13151
1617269930000|2021-04-01 09:38:50|||||||||4677
1617269950000|2021-04-01 09:39:10|290.7|290.6|290.7|290.6|290.7|290.6|290.7|290.6|630
1617269980000|2021-04-01 09:39:40|290.8|290.7|290.9|290.7|290.9|290.8|290.8|290.7|4054
1617269990000|2021-04-01 09:39:50||290.8||290.8||290.8||290.8|0
1617270000000|2021-04-01 09:40:00|290.8|290.7|290.8|290.7|290.9|290.7|290.8|290.7|3816
1617270040000|2021-04-01 09:40:40|290.9|290.8|290.9|290.8|290.9|290.8|290.9|290.7|1163
1617270060000|2021-04-01 09:41:00|||||||||7000
1617270160000|2021-04-01 09:42:40|290.8|290.7|290.8|290.7|290.8|290.7|290.8|290.6|14818
1617270170000|2021-04-01 09:42:50|290.7|290.6|290.6|290.4|290.7|290.6|290.6|290.4|21999
1617270180000|2021-04-01 09:43:00||290.5||290.4||290.5||290.4|5300
1617270190000|2021-04-01 09:43:10|290.5|290.5|290.6|290.5|290.6|290.5|290.5|290.5|14432
1617270200000|2021-04-01 09:43:20|290.5|290.4|290.6|290.4|290.6|290.5|290.5|290.3|4600
1617270210000|2021-04-01 09:43:30|290.5|290.5|290.6|290.4|290.6|290.5|290.5|290.4|1205
1617270220000|2021-04-01 09:43:40||290.5||290.5||290.5||290.5|0
1617270290000|2021-04-01 09:44:50|||||||||188
1617270300000|2021-04-01 09:45:00|290.7||290.6||290.7||290.6||11080
1617270340000|2021-04-01 09:45:40|290.7|290.6|290.7|290.6|290.7|290.6|290.7|290.6|4489
1617270360000|2021-04-01 09:46:00|290.8|290.7|290.8|290.7|290.8|290.7|290.8|290.7|2679
1617270370000|2021-04-01 09:46:10|290.9||290.8||290.9||290.8||0
1617270380000|2021-04-01 09:46:20||290.6||290.6||290.6||290.6|0
1617270390000|2021-04-01 09:46:30|290.7||290.8||290.8||290.7||1993
1617270430000|2021-04-01 09:47:10|290.7||290.7||290.7||290.7||0
1617270450000|2021-04-01 09:47:30|290.6|290.5|290.7|290.6|290.7|290.6|290.6|290.5|9853
1617270460000|2021-04-01 09:47:40|290.8||290.8||290.8||290.8||0
1617270470000|2021-04-01 09:47:50|290.7||290.8||290.8||290.7||0
1617270480000|2021-04-01 09:48:00|290.7||290.7||290.7||290.7||0
1617270570000|2021-04-01 09:49:30|290.8|290.7|290.8|290.7|290.9|290.7|290.8|290.7|923
1617270600000|2021-04-01 09:50:00|290.9|290.8|290.9|290.8|290.9|290.8|290.8|290.7|836
1617270710000|2021-04-01 09:51:50|291|290.9|290.9|290.8|291|290.9|290.9|290.8|4956
1617270720000|2021-04-01 09:52:00|290.8|290.7|290.9|290.8|290.9|290.8|290.8|290.7|12464
1617270740000|2021-04-01 09:52:20|290.8|290.7|290.8|290.6|290.8|290.7|290.8|290.6|5231
1617270750000|2021-04-01 09:52:30||290.7||290.7||290.7||290.6|0
1617270760000|2021-04-01 09:52:40|290.7|290.6|290.7|290.6|290.8|290.6|290.7|290.6|4050
1617270770000|2021-04-01 09:52:50|290.8|290.7|290.8|290.6|290.8|290.7|290.8|290.6|3206
1617270790000|2021-04-01 09:53:10|290.7|290.7|290.7|290.6|290.8|290.7|290.7|290.5|11322
1617270800000|2021-04-01 09:53:20|290.8|290.5|290.7|290.5|290.8|290.5|290.6|290.5|18736
1617270820000|2021-04-01 09:53:40||290.6||290.6||290.6||290.5|0
1617270830000|2021-04-01 09:53:50|290.6|290.5|290.7|290.6|290.7|290.6|290.6|290.5|8931
1617270840000|2021-04-01 09:54:00|290.6|290.5|290.5|290.4|290.6|290.5|290.5|290.4|13056
1617270890000|2021-04-01 09:54:50|290.6|290.5|290.4|290.3|290.6|290.5|290.4|290.2|35101
1617270900000|2021-04-01 09:55:00|290.3|290.2|290.4|290.2|290.4|290.3|290.3|290.1|36262
1617270910000|2021-04-01 09:55:10|290.5|290.3|290.4|290.3|290.5|290.4|290.4|290.2|55393
1617270920000|2021-04-01 09:55:20|290.5|290.4|290.5|290.4|290.5|290.4|290.5|290.4|9935
1617270930000|2021-04-01 09:55:30|290.6|290.5|290.6|290.5|290.6|290.5|290.6|290.4|9841
1617270940000|2021-04-01 09:55:40|290.5|290.4|290.6|290.4|290.6|290.4|290.5|290.4|0
1617270960000|2021-04-01 09:56:00|290.5||290.5||290.5||290.5||0
1617270970000|2021-04-01 09:56:10|||||||||2000
1617270990000|2021-04-01 09:56:30|290.4|290.3|290.5|290.3|290.5|290.3|290.4|290.2|1263
1617271000000|2021-04-01 09:56:40|290.4||290.5||290.5||290.4||0
1617271020000|2021-04-01 09:57:00|290.4|290.4|290.4|290.3|290.4|290.4|290.4|290.3|1206
1617271030000|2021-04-01 09:57:10|290.3|290.2|290.3|290.2|290.4|290.3|290.3|290.2|11631
1617271040000|2021-04-01 09:57:20|290.2|290.1|290.1|290|290.3|290.1|290.1|290|38558
1617271050000|2021-04-01 09:57:30|290|289.9|290|289.9|290.1|290|290|289.8|12305
1617271060000|2021-04-01 09:57:40|290.1|290|290.1|289.9|290.2|290|290|289.9|11569
1617271070000|2021-04-01 09:57:50|290||290||290||290||0
1617271080000|2021-04-01 09:58:00|290.1|290|290.1|290|290.1|290|290.1|290|5690
1617271090000|2021-04-01 09:58:10|||||||||17
1617271100000|2021-04-01 09:58:20|290.2|290.1|290.2|290.1|290.2|290.1|290.1|290|4642
1617271110000|2021-04-01 09:58:30|290.3||290.3||290.3||290.3||0
1617271120000|2021-04-01 09:58:40|290.2|290|290.1|289.9|290.2|290|290|289.9|32263
1617271190000|2021-04-01 09:59:50|290.2|290|290.2|290|290.2|290|290.2|290|6827
1617271200000|2021-04-01 10:00:00|290.3|290.1|290.3|290.1|290.4|290.2|290.2|290.1|18891
1617271210000|2021-04-01 10:00:10|290.2|290.2|290.1|290|290.2|290.2|290.1|289.9|26489
1617271220000|2021-04-01 10:00:20|290.2||290.2||290.2||290.2||6439
1617271320000|2021-04-01 10:02:00||290.1||290.1||290.1||290|0
1617271330000|2021-04-01 10:02:10|290.3|290.2|290.3|290.2|290.3|290.2|290.2|290.1|14462
1617271380000|2021-04-01 10:03:00|290.2|290.1|290.3|290.2|290.3|290.2|290.2|290.1|1592
1617271400000|2021-04-01 10:03:20|||||||||150
1617271410000|2021-04-01 10:03:30|290.4||290.3||290.4||290.3||2965
1617271420000|2021-04-01 10:03:40|290.2|290.1|290.2|290.1|290.3|290.2|290.2|290.1|8734
1617271510000|2021-04-01 10:05:10|290.3|290.2|290.3|290.2|290.4|290.2|290.3|290.2|1144
1617271520000|2021-04-01 10:05:20|290.4|290.3|290.3|290.2|290.4|290.3|290.3|290.2|2890
1617271530000|2021-04-01 10:05:30|290.4||290.4||290.4||290.4||0
1617271540000|2021-04-01 10:05:40|290.3||290.3||290.3||290.3||500
1617271550000|2021-04-01 10:05:50|290.4|290.3|290.4|290.3|290.4|290.3|290.4|290.2|1206
1617271560000|2021-04-01 10:06:00|290.3|290.2|290.4|290.3|290.4|290.3|290.3|290.2|2738
1617271600000|2021-04-01 10:06:40|290.5|290.4|290.5|290.3|290.5|290.4|290.4|290.3|3006
1617271610000|2021-04-01 10:06:50|290.4||290.5||290.5||290.4||0
1617271620000|2021-04-01 10:07:00|290.4||290.4||290.5||290.4||0
1617271630000|2021-04-01 10:07:10|290.5||290.4||290.5||290.4||0
1617271650000|2021-04-01 10:07:30|290.5||290.4||290.5||290.4||0
1617271660000|2021-04-01 10:07:40|290.5||290.5||290.5||290.4||0
1617271670000|2021-04-01 10:07:50|290.4||290.4||290.5||290.4||0
1617271680000|2021-04-01 10:08:00|290.5|290.4|290.6|290.5|290.6|290.5|290.5|290.4|0
1617271770000|2021-04-01 10:09:30|290.7|290.6|290.7|290.6|290.7|290.6|290.7|290.5|3843
1617271820000|2021-04-01 10:10:20|290.8|290.7|290.7|290.6|290.8|290.7|290.7|290.6|5731
1617271840000|2021-04-01 10:10:40|290.6|290.5|290.7|290.5|290.7|290.5|290.6|290.5|2511
1617271910000|2021-04-01 10:11:50|290.6||290.7||290.7||290.6||0
1617271940000|2021-04-01 10:12:20||290.6||290.5||290.6||290.5|350
1617271970000|2021-04-01 10:12:50||290.6||290.6||290.6||290.5|4004
1617272020000|2021-04-01 10:13:40|290.6|290.5|290.5|290.4|290.7|290.6|290.5|290.4|16651
1617272030000|2021-04-01 10:13:50|290.6|290.5|290.5|290.4|290.6|290.5|290.5|290.4|3827
1617272080000|2021-04-01 10:14:40|290.6|290.5|290.5|290.4|290.6|290.5|290.5|290.4|2956
1617272100000|2021-04-01 10:15:00|290.4|290.3|290.6|290.4|290.6|290.4|290.4|290.3|5974
1617272110000|2021-04-01 10:15:10|290.5||290.6||290.6||290.5||0
1617272120000|2021-04-01 10:15:20|290.5||290.5||290.6||290.5||0
1617272130000|2021-04-01 10:15:30|290.6||290.6||290.6||290.5||0
1617272140000|2021-04-01 10:15:40|290.5||290.5||290.5||290.5||0
1617272150000|2021-04-01 10:15:50|290.6||290.6||290.6||290.6||160
1617272160000|2021-04-01 10:16:00|290.5|290.5|290.6|290.5|290.6|290.5|290.5|290.5|0
1617272180000|2021-04-01 10:16:20|290.7||290.7||290.7||290.7||0
1617272200000|2021-04-01 10:16:40|290.6||290.6||290.6||290.6||0
1617272250000|2021-04-01 10:17:30|290.5|290.4|290.6|290.5|290.6|290.5|290.5|290.4|8373
1617272260000|2021-04-01 10:17:40||290.4||290.5||290.5||290.4|0
1617272280000|2021-04-01 10:18:00|290.7||290.7||290.7||290.6||0
1617272290000|2021-04-01 10:18:10|290.6||290.6||290.6||290.6||0
1617272300000|2021-04-01 10:18:20|290.7||290.7||290.7||290.7||0
1617272310000|2021-04-01 10:18:30|290.6||290.6||290.6||290.6||0
1617272340000|2021-04-01 10:19:00|290.7|290.6|290.8|290.7|290.8|290.7|290.7|290.6|5697
1617272400000|2021-04-01 10:20:00|290.7|290.6|290.7|290.6|290.8|290.7|290.7|290.6|16914
1617272410000|2021-04-01 10:20:10|290.8||290.8||290.8||290.8||0
1617272420000|2021-04-01 10:20:20|290.7|290.7|290.9|290.7|290.9|290.7|290.7|290.7|0
1617272430000|2021-04-01 10:20:30|290.8|290.8|290.9|290.8|290.9|290.8|290.8|290.7|1152
1617272470000|2021-04-01 10:21:10|291|290.9|291|290.9|291|290.9|291|290.8|0
1617272480000|2021-04-01 10:21:20||290.8||290.9||290.9||290.8|1548
1617272490000|2021-04-01 10:21:30|291.1|291|291.2|291.1|291.2|291.1|291.1|291|30325
1617272500000|2021-04-01 10:21:40|291.1|291|291.2|291|291.2|291.1|291.1|291|6066
1617272520000|2021-04-01 10:22:00|291.1||291.1||291.1||291.1||0
1617272570000|2021-04-01 10:22:50|291.2|291.1|291.3|291.1|291.3|291.2|291.2|291.1|4883
1617272600000|2021-04-01 10:23:20|291.2|291.2|291.2|291|291.3|291.2|291.1|291|10631
1617272610000|2021-04-01 10:23:30||291.1||291||291.1||291|666
1617272620000|2021-04-01 10:23:40||291.1||291||291.1||291|1750
1617272640000|2021-04-01 10:24:00|291.1||291.1||291.1||291.1||0
1617272660000|2021-04-01 10:24:20|291.2|291.1|291.2|291.1|291.2|291.1|291.2|291.1|746
1617272680000|2021-04-01 10:24:40|291.3|291.2|291.3|291.1|291.3|291.2|291.2|291.1|8484
1617272700000|2021-04-01 10:25:00|291.2||291.3||291.3||291.2||0
1617272720000|2021-04-01 10:25:20|291.2||291.3||291.3||291.2||2725
1617272730000|2021-04-01 10:25:30||291.2||291.2||291.2||291.2|0
1617272750000|2021-04-01 10:25:50|291.2|291.1|291.2|291.1|291.2|291.1|291.2|291.1|14595
1617272760000|2021-04-01 10:26:00|291.1|291|291.2|291|291.2|291|291.1|291|10244
1617272770000|2021-04-01 10:26:10|291.3|291.1|291.2|291.1|291.3|291.2|291.2|291.1|22160
1617272780000|2021-04-01 10:26:20|291.1|291|291.1|291|291.3|291.1|291.1|291|24675
1617272790000|2021-04-01 10:26:30|291.2|291.1|291.2|291.1|291.3|291.1|291.2|291.1|12838
1617272800000|2021-04-01 10:26:40|291.1|291|291.2|291|291.2|291|291.1|291|0
1617272810000|2021-04-01 10:26:50|291.1|291.1|291.2|291.1|291.2|291.1|291.1|291.1|0
1617272830000|2021-04-01 10:27:10|291.1|291|291.1|291|291.1|291|291.1|291|2413
1617272960000|2021-04-01 10:29:20|291|290.9|291|290.9|291.1|291|291|290.9|12397
1617272990000|2021-04-01 10:29:50|290.9|290.8|291|290.8|291|290.8|290.9|290.8|2062
1617273000000|2021-04-01 10:30:00||290.9||290.9||290.9||290.8|2701
1617273010000|2021-04-01 10:30:10|290.9|290.8|290.9|290.8|290.9|290.9|290.9|290.8|1750
1617273050000|2021-04-01 10:30:50|290.8|290.7|290.8|290.7|290.9|290.8|290.8|290.7|3007
1617273060000|2021-04-01 10:31:00|290.9|290.8|290.9|290.7|290.9|290.8|290.8|290.6|24667
1617273100000|2021-04-01 10:31:40|291|290.8|291|290.9|291.1|290.9|291|290.8|22883
1617273120000|2021-04-01 10:32:00|290.9|290.8|290.9|290.8|290.9|290.8|290.9|290.7|2377
1617273130000|2021-04-01 10:32:10|290.8|290.7|290.8|290.7|290.8|290.8|290.8|290.6|8244
1617273140000|2021-04-01 10:32:20|290.7|290.6|290.8|290.7|290.8|290.7|290.7|290.6|0
1617273150000|2021-04-01 10:32:30|290.9|290.8|290.8|290.7|290.9|290.8|290.8|290.7|3937
1617273170000|2021-04-01 10:32:50|290.9|290.8|290.9|290.7|290.9|290.8|290.9|290.7|3087
1617273180000|2021-04-01 10:33:00||290.8||290.8||290.8||290.8|0
1617273190000|2021-04-01 10:33:10|291|290.9|291|290.9|291|290.9|291|290.8|5096
1617273320000|2021-04-01 10:35:20|291.1|291|291|290.9|291.1|291|291|290.9|5477
1617273360000|2021-04-01 10:36:00|291.1|291|291|290.9|291.1|291|291|290.9|4490
1617273370000|2021-04-01 10:36:10|291.1||291||291.1||291||0
1617273380000|2021-04-01 10:36:20|291.1||291||291.1||291||0
1617273390000|2021-04-01 10:36:30|291.1|291|291.1|290.9|291.1|291|291.1|290.9|1886
1617273400000|2021-04-01 10:36:40|291||291.1||291.1||291||0
1617273410000|2021-04-01 10:36:50||291||290.9||291||290.9|35
1617273450000|2021-04-01 10:37:30|291|291|291|290.9|291|291|291|290.9|34
1617273500000|2021-04-01 10:38:20|291.1|291|291.1|291|291.1|291|291.1|291|7310
1617273540000|2021-04-01 10:39:00|291.2|291.1|291.2|291.1|291.2|291.1|291.2|291.1|7282
1617273570000|2021-04-01 10:39:30|291.1|291|291.2|291.1|291.2|291.1|291.1|291|18601
1617273590000|2021-04-01 10:39:50|291.1|291|291.1|290.9|291.1|291|291|290.9|20632
1617273600000|2021-04-01 10:40:00|291|291|290.9|290.8|291.1|291|290.9|290.7|15013
1617273610000|2021-04-01 10:40:10|||||||||5959
1617273620000|2021-04-01 10:40:20|291|290.9|291.1|291|291.2|291.1|291|290.9|51756
1617273640000|2021-04-01 10:40:40|291.2|291.1|291.1|291|291.2|291.1|291.1|291|4078
1617273670000|2021-04-01 10:41:10|291.2|291.1|291.3|291.1|291.3|291.1|291.2|291.1|3162
1617273690000|2021-04-01 10:41:30||291.2||291.1||291.2||291.1|2750
1617273720000|2021-04-01 10:42:00||291.2||291.2||291.2||291.2|0
1617273890000|2021-04-01 10:44:50|291.4||291.3||291.4||291.3||0
1617273920000|2021-04-01 10:45:20|291.2|291.1|291.3|291.2|291.3|291.2|291.2|291.1|17263
1617273940000|2021-04-01 10:45:40|291.2|291.1|291.3|291.1|291.3|291.1|291.2|291.1|3435
1617273970000|2021-04-01 10:46:10||291.2||291.1||291.2||291.1|0
1617273980000|2021-04-01 10:46:20||291.2||291.2||291.2||291.2|0
1617273990000|2021-04-01 10:46:30|||||||||1461
1617274020000|2021-04-01 10:47:00|291.2|291.1|291.2|291|291.3|291.2|291.1|291|9121
1617274030000|2021-04-01 10:47:10|291.1||291.2||291.2||291.1||0
1617274070000|2021-04-01 10:47:50|291.1|290.9|291.2|291|291.2|291|291.1|290.9|17738
1617274100000|2021-04-01 10:48:20|291.1||291.1||291.1||291.1||0
1617274110000|2021-04-01 10:48:30|291.2||291.2||291.2||291.2||0
1617274120000|2021-04-01 10:48:40|291.1|291.1|291.2|291.1|291.2|291.1|291.1|291|763
1617274270000|2021-04-01 10:51:10|291.1|291|291.2|291.1|291.2|291.1|291.1|291|19301
1617274360000|2021-04-01 10:52:40|291.1|291|291.2|291|291.2|291.1|291.1|291|10662
1617274400000|2021-04-01 10:53:20||291.1||291.1||291.1||291.1|0
1617274420000|2021-04-01 10:53:40|291.1|291|291.2|291|291.2|291|291.1|291|5128
1617274470000|2021-04-01 10:54:30|291.1||291.1||291.1||291.1||0
1617274510000|2021-04-01 10:55:10|291|290.9|291|290.9|291.1|291|291|290.9|14315
1617274520000|2021-04-01 10:55:20|290.9|290.8|290.9|290.8|290.9|290.8|290.8|290.6|11954
1617274550000|2021-04-01 10:55:50|290.8|290.7|290.9|290.7|290.9|290.8|290.8|290.7|4710
1617274560000|2021-04-01 10:56:00|290.8|290.8|290.9|290.7|290.9|290.8|290.8|290.7|0
1617274570000|2021-04-01 10:56:10|290.8||290.9||290.9||290.8||1000
1617274600000|2021-04-01 10:56:40|290.8|290.8|290.8|290.7|290.9|290.8|290.8|290.6|3002
1617274610000|2021-04-01 10:56:50|290.9|290.6|290.7|290.6|290.9|290.6|290.7|290.5|14118
1617274620000|2021-04-01 10:57:00|290.6|290.5|290.7|290.6|290.8|290.7|290.6|290.4|19117
1617274650000|2021-04-01 10:57:30|290.6|290.5|290.7|290.6|290.7|290.6|290.6|290.5|11713
1617274680000|2021-04-01 10:58:00||290.5||290.6||290.6||290.5|0
1617274690000|2021-04-01 10:58:10|||||||||5
1617274710000|2021-04-01 10:58:30|290.6|290.5|290.6|290.5|290.6|290.5|290.6|290.5|2601
1617274720000|2021-04-01 10:58:40|290.5|290.4|290.6|290.4|290.6|290.5|290.5|290.3|8017
1617274740000|2021-04-01 10:59:00||290.5||290.5||290.5||290.5|0
1617274750000|2021-04-01 10:59:10|||||||||1750
1617274800000|2021-04-01 11:00:00|290.7|290.6|290.7|290.6|290.7|290.6|290.7|290.6|659
1617274820000|2021-04-01 11:00:20|290.8|290.7|290.9|290.8|290.9|290.8|290.8|290.6|6128
1617274860000|2021-04-01 11:01:00|291|290.9|291|290.8|291|290.9|290.9|290.8|5265
1617274870000|2021-04-01 11:01:10|||||||||200
1617274890000|2021-04-01 11:01:30|290.9||290.9||290.9||290.9||0
1617274920000|2021-04-01 11:02:00|291|290.9|291|290.9|291|290.9|291|290.8|0
1617275030000|2021-04-01 11:03:50|291.1|291|291.1|291|291.1|291|291.1|290.9|14134
1617275050000|2021-04-01 11:04:10|||||||||700
1617275060000|2021-04-01 11:04:20|||||||||1700
1617275120000|2021-04-01 11:05:20|291.2|291.1|291.2|291|291.2|291.1|291.2|291|3781
1617275130000|2021-04-01 11:05:30|291.3|291.1|291.2|291.1|291.3|291.2|291.2|291.1|0
1617275180000|2021-04-01 11:06:20|||||||||8228
1617275220000|2021-04-01 11:07:00|||||||||336
1617275260000|2021-04-01 11:07:40|291.3|291.2|291.2|291.1|291.3|291.2|291.2|291.1|2196
1617275280000|2021-04-01 11:08:00|291.1|291|291.1|291|291.1|291|291.1|291|21044
1617275340000|2021-04-01 11:09:00|||||||||3000
1617275410000|2021-04-01 11:10:10|291|290.9|291|290.9|291.1|290.9|291|290.9|7530
1617275470000|2021-04-01 11:11:10|291.1||291||291.1||291||0
1617275480000|2021-04-01 11:11:20|291.1|291|291|290.9|291.1|291|290.9|290.8|11400
1617275490000|2021-04-01 11:11:30|290.9|290.8|290.9|290.8|290.9|290.8|290.9|290.8|784
1617275510000|2021-04-01 11:11:50|291|290.9|291|290.9|291|290.9|291|290.9|2482
1617275590000|2021-04-01 11:13:10|291.1|291|291.1|290.9|291.1|291|291|290.9|3287
1617275640000|2021-04-01 11:14:00||291||291||291||291|343
1617275760000|2021-04-01 11:16:00|291.2|291.1|291.2|291.1|291.2|291.1|291.2|291.1|11937
1617275770000|2021-04-01 11:16:10|291.3||291.2||291.3||291.2||0
1617275830000|2021-04-01 11:17:10|291.1|291|291.1|291|291.2|291|291.1|291|7131
1617275900000|2021-04-01 11:18:20|||||||||5844
1617276100000|2021-04-01 11:21:40|291.2|291.1|291.2|291.1|291.2|291.1|291.1|291.1|1231
1617276130000|2021-04-01 11:22:10|291.1|291|291.1|291|291.1|291|291.1|291|19235
1617276200000|2021-04-01 11:23:20||290.9||291||291||290.9|6164
1617276220000|2021-04-01 11:23:40|291|290.9|291|290.9|291|290.9|291|290.9|11211
1617276230000|2021-04-01 11:23:50|290.9|290.8|290.9|290.8|290.9|290.8|290.9|290.8|1000
1617276250000|2021-04-01 11:24:10|291|290.9|291|290.8|291|290.9|291|290.8|0
1617276260000|2021-04-01 11:24:20||290.9||290.8||290.9||290.8|0
1617276280000|2021-04-01 11:24:40||290.9||290.8||290.9||290.8|0
1617276290000|2021-04-01 11:24:50|290.9||290.9||290.9||290.9||0
1617276300000|2021-04-01 11:25:00|291||290.9||291||290.9||0
1617276320000|2021-04-01 11:25:20|291|290.9|291|290.9|291|290.9|291|290.9|3326
1617276350000|2021-04-01 11:25:50|291.1|291|291.1|291|291.1|291|291.1|291|15
1617276410000|2021-04-01 11:26:50|291.2||291.2||291.2||291.2||0
1617276420000|2021-04-01 11:27:00|291.1||291.1||291.1||291.1||0
1617276460000|2021-04-01 11:27:40|291.2||291.1||291.2||291.1||4613
1617276500000|2021-04-01 11:28:20|291.2||291.1||291.2||291.1||3708
1617276510000|2021-04-01 11:28:30|||||||||500
1617276550000|2021-04-01 11:29:10|||||||||2922
1617276650000|2021-04-01 11:30:50|291.2|291.1|291.4|291.3|291.4|291.3|291.2|291|82029
1617276660000|2021-04-01 11:31:00|291.5||291.5||291.5||291.4||0
1617276670000|2021-04-01 11:31:10|291.4|291.4|291.4|291.3|291.5|291.4|291.4|291.3|96
1617276710000|2021-04-01 11:31:50|291.3|291.2|291.3|291.2|291.3|291.2|291.3|291.2|8729
1617276750000|2021-04-01 11:32:30|291.4|291.3|291.4|291.3|291.4|291.3|291.4|291.2|3812
1617276870000|2021-04-01 11:34:30|291.5|291.2|291.5|291.4|291.5|291.4|291.4|291.2|15302
1617276890000|2021-04-01 11:34:50|||||||||500
1617277040000|2021-04-01 11:37:20||291.3||291.4||291.4||291.3|6070
1617277070000|2021-04-01 11:37:50|291.4|291.3|291.5|291.4|291.5|291.4|291.4|291.3|3546
1617277150000|2021-04-01 11:39:10|291.6|291.5|291.5|291.4|291.6|291.5|291.5|291.4|7123
1617277170000|2021-04-01 11:39:30|||||||||100
1617277240000|2021-04-01 11:40:40|291.6|291.5|291.6|291.5|291.6|291.5|291.6|291.5|1882
1617277340000|2021-04-01 11:42:20|291.5|291.4|291.6|291.5|291.6|291.5|291.5|291.4|8464
1617277350000|2021-04-01 11:42:30|291.7|291.6|291.7|291.6|291.7|291.6|291.7|291.6|18328
1617277370000|2021-04-01 11:42:50|291.6|291.5|291.6|291.5|291.6|291.5|291.6|291.5|3871
1617277450000|2021-04-01 11:44:10|291.7|291.6|291.7|291.6|291.7|291.6|291.7|291.5|2451
1617277500000|2021-04-01 11:45:00|291.6|291.5|291.6|291.5|291.6|291.5|291.6|291.5|64
1617277510000|2021-04-01 11:45:10|||||||||1212
1617277610000|2021-04-01 11:46:50|291.7|291.6|291.7|291.5|291.7|291.6|291.6|291.5|2250
1617277620000|2021-04-01 11:47:00|291.6||291.6||291.6||291.6||0
1617277640000|2021-04-01 11:47:20|291.7|291.6|291.7|291.6|291.7|291.6|291.7|291.6|0
1617277650000|2021-04-01 11:47:30||291.5||291.6||291.6||291.5|0
1617277690000|2021-04-01 11:48:10|||||||||3874
1617277740000|2021-04-01 11:49:00|291.8|291.7|291.7|291.6|292|291.8|291.7|291.6|68253
1617277780000|2021-04-01 11:49:40|291.6|291.5|291.6|291.5|291.7|291.6|291.6|291.5|26298
1617277820000|2021-04-01 11:50:20|||||||||1500
1617277980000|2021-04-01 11:53:00|291.7|291.6|291.8|291.6|291.8|291.6|291.7|291.6|1345
1617277990000|2021-04-01 11:53:10|291.7||291.7||291.8||291.7||0
1617278000000|2021-04-01 11:53:20|291.8||291.7||291.8||291.7||0
1617278010000|2021-04-01 11:53:30|291.8||291.7||291.8||291.7||0
1617278100000|2021-04-01 11:55:00|291.8|291.7|291.8|291.7|291.8|291.7|291.8|291.7|1255
1617278110000|2021-04-01 11:55:10|291.9|291.8|291.9|291.8|291.9|291.8|291.8|291.7|1766
1617278140000|2021-04-01 11:55:40|291.8|291.7|291.8|291.7|291.9|291.8|291.8|291.6|13106
1617278160000|2021-04-01 11:56:00|291.9|291.8|291.9|291.8|291.9|291.8|291.9|291.8|2542
1617278180000|2021-04-01 11:56:20|292||291.9||292||291.9||5090
1617278290000|2021-04-01 11:58:10|||||||||19
1617278320000|2021-04-01 11:58:40|292||291.9||292||291.9||0
1617278330000|2021-04-01 11:58:50|292||291.9||292||291.9||0
1617278340000|2021-04-01 11:59:00|292|291.9|292|291.9|292|291.9|291.9|291.9|3880
1617278440000|2021-04-01 12:00:40|292.1|292|291.9|291.8|292.1|292|291.9|291.8|99861
1617278470000|2021-04-01 12:01:10||291.7||291.8||291.8||291.7|8650
1617278480000|2021-04-01 12:01:20||291.7||291.8||291.8||291.7|9102
1617278510000|2021-04-01 12:01:50|292|291.9|291.9|291.8|292|291.9|291.9|291.8|10789
1617278530000|2021-04-01 12:02:10|292|291.9|292|291.9|292|291.9|292|291.9|1624
1617278560000|2021-04-01 12:02:40|292.1|292|292.2|292.1|292.3|292.2|292.1|292|18341
1617278570000|2021-04-01 12:02:50|292.3|292.2|292.4|292.3|292.4|292.3|292.3|292.2|1750
1617278580000|2021-04-01 12:03:00|292.3|292.2|292.2|292.1|292.4|292.2|292.2|292.1|4184
1617278590000|2021-04-01 12:03:10||292||292||292||292|0
1617278600000|2021-04-01 12:03:20||292.1||292.1||292.1||292.1|0
1617278620000|2021-04-01 12:03:40|292.1|292|292.1|292|292.1|292|292.1|292|15977
1617278630000|2021-04-01 12:03:50|292.2|292.1|292.2|292.1|292.2|292.1|292.2|292.1|0
1617278760000|2021-04-01 12:06:00|292.3|292.2|292.3|292.2|292.3|292.2|292.3|292.1|4799
1617278770000|2021-04-01 12:06:10|292.2|292.1|292.2|292.1|292.3|292.1|292.2|292.1|1049
1617278780000|2021-04-01 12:06:20|292.1|291.9|291.8|291.7|292.1|291.9|291.8|291.7|48608
1617278810000|2021-04-01 12:06:50|291.7|291.6|291.7|291.6|291.8|291.6|291.7|291.6|9501
1617278820000|2021-04-01 12:07:00|291.8|291.7|291.8|291.7|291.8|291.7|291.8|291.7|4061
1617278830000|2021-04-01 12:07:10|291.9|291.8|291.8|291.7|291.9|291.8|291.8|291.7|9260
1617278900000|2021-04-01 12:08:20|291.7|291.5|291.5|291.4|291.7|291.5|291.5|291.4|15908
1617278910000|2021-04-01 12:08:30|291.6|291.5|291.6|291.5|291.6|291.5|291.5|291.4|6358
1617278930000|2021-04-01 12:08:50|291.5|291.4|291.5|291.4|291.5|291.4|291.5|291.4|799
1617278970000|2021-04-01 12:09:30|291.6|291.5|291.6|291.5|291.6|291.5|291.6|291.5|4298
1617279040000|2021-04-01 12:10:40|291.7|291.6|291.6|291.5|291.7|291.6|291.6|291.5|122867
1617279050000|2021-04-01 12:10:50|291.5|291.4|291.6|291.4|291.7|291.6|291.5|291.4|51221
1617279060000|2021-04-01 12:11:00|291.7|291.5|291.7|291.6|291.7|291.6|291.7|291.5|6415
1617279070000|2021-04-01 12:11:10|291.8|291.7|291.8|291.7|291.8|291.7|291.7|291.6|2364
1617279080000|2021-04-01 12:11:20|291.7|291.6|291.7|291.5|291.7|291.6|291.7|291.5|7315
1617279180000|2021-04-01 12:13:00||291.6||291.5||291.6||291.5|0
1617279200000|2021-04-01 12:13:20|291.8|291.6|291.8|291.6|291.8|291.6|291.8|291.6|4545
1617279210000|2021-04-01 12:13:30||291.7||291.7||291.7||291.7|0
1617279280000|2021-04-01 12:14:40|291.9|291.8|291.8|291.7|291.9|291.8|291.8|291.7|12419
1617279360000|2021-04-01 12:16:00|291.9|291.8|292|291.8|292|291.8|291.9|291.8|7099
1617279370000|2021-04-01 12:16:10|291.9||291.9||291.9||291.9||0
1617279380000|2021-04-01 12:16:20|292||292||292||292||0
1617279400000|2021-04-01 12:16:40|291.9||291.9||291.9||291.9||0
1617279520000|2021-04-01 12:18:40|292||292||292||292||5130
1617279530000|2021-04-01 12:18:50|291.9|291.9|292|291.8|292|291.9|291.9|291.8|3636
1617279560000|2021-04-01 12:19:20||291.9||291.9||291.9||291.9|0
1617279580000|2021-04-01 12:19:40|291.9|291.8|291.9|291.8|291.9|291.8|291.9|291.8|3730
1617279750000|2021-04-01 12:22:30|291.8|291.7|291.8|291.7|291.8|291.7|291.8|291.7|14697
1617279830000|2021-04-01 12:23:50|291.9|291.8|291.8|291.7|291.9|291.8|291.8|291.7|4068
1617279840000|2021-04-01 12:24:00|291.9|291.8|291.9|291.8|292|291.8|291.9|291.7|0
1617279860000|2021-04-01 12:24:20|292||291.9||292||291.9||1750
1617279910000|2021-04-01 12:25:10|||||||||1972
1617279920000|2021-04-01 12:25:20|||||||||82
1617279930000|2021-04-01 12:25:30|||||||||900
1617279970000|2021-04-01 12:26:10|291.8|291.7|291.8|291.7|291.8|291.7|291.6|291.5|55126
1617279980000|2021-04-01 12:26:20|291.7|291.6|291.7|291.6|291.7|291.6|291.7|291.6|34
1617279990000|2021-04-01 12:26:30|291.8|291.7|291.8|291.6|291.9|291.7|291.8|291.6|18003
1617280000000|2021-04-01 12:26:40||291.7||291.7||291.7||291.7|0
1617280010000|2021-04-01 12:26:50|291.7|291.6|291.6|291.5|291.7|291.6|291.6|291.5|10849
1617280030000|2021-04-01 12:27:10|291.7||291.6||291.7||291.6||5137
1617280070000|2021-04-01 12:27:50|291.7||291.7||291.7||291.7||0
1617280080000|2021-04-01 12:28:00|291.6||291.6||291.6||291.6||0
1617280090000|2021-04-01 12:28:10|291.7||291.7||291.7||291.7||0
1617280120000|2021-04-01 12:28:40|291.6||291.6||291.6||291.6||0
1617280130000|2021-04-01 12:28:50|291.7|291.6|291.7|291.6|291.7|291.6|291.7|291.5|124
1617280170000|2021-04-01 12:29:30|291.8||291.7||291.8||291.7||4682
1617280190000|2021-04-01 12:29:50|291.8||291.8||291.8||291.7||0
1617280220000|2021-04-01 12:30:20|291.7||291.8||291.8||291.7||1390
1617280240000|2021-04-01 12:30:40|291.7||291.7||291.8||291.7||0
1617280250000|2021-04-01 12:30:50|291.8|291.7|291.8|291.7|291.8|291.7|291.8|291.7|0
1617280260000|2021-04-01 12:31:00|291.9||291.9||291.9||291.9||0
1617280270000|2021-04-01 12:31:10|291.8||291.8||291.8||291.8||0
1617280290000|2021-04-01 12:31:30|291.9|291.8|291.9|291.8|291.9|291.8|291.9|291.8|7558
1617280300000|2021-04-01 12:31:40|291.8|291.7|291.9|291.8|291.9|291.8|291.8|291.7|2389
1617280310000|2021-04-01 12:31:50|292||291.9||292||291.9||0
1617280320000|2021-04-01 12:32:00|292||291.9||292||291.9||1750
1617280370000|2021-04-01 12:32:50|291.8|291.7|291.9|291.8|291.9|291.8|291.8|291.7|15361
1617280380000|2021-04-01 12:33:00|291.8|291.7|291.8|291.7|291.9|291.8|291.8|291.7|2010
1617280440000|2021-04-01 12:34:00|291.9|291.8|291.9|291.8|291.9|291.8|291.9|291.8|743
1617280490000|2021-04-01 12:34:50|||||||||2804
1617280500000|2021-04-01 12:35:00|291.8|291.7|291.8|291.7|291.9|291.8|291.8|291.7|22384
1617280510000|2021-04-01 12:35:10|291.7|291.6|291.8|291.7|291.8|291.7|291.7|291.6|1479
1617280540000|2021-04-01 12:35:40|291.7|291.6|291.7|291.6|291.7|291.6|291.7|291.6|4096
1617280570000|2021-04-01 12:36:10|291.8|291.7|291.8|291.7|291.8|291.7|291.8|291.6|3483
1617280590000|2021-04-01 12:36:30|291.9||291.8||291.9||291.8||7438
1617280840000|2021-04-01 12:40:40|291.7|291.6|291.8|291.7|291.8|291.7|291.7|291.6|9904
1617280880000|2021-04-01 12:41:20|291.9|291.8|291.9|291.7|291.9|291.8|291.8|291.7|3504
1617280900000|2021-04-01 12:41:40|291.8|291.8|291.8|291.7|291.8|291.8|291.8|291.7|52
1617280920000|2021-04-01 12:42:00||291.6||291.7||291.7||291.6|1091
1617280940000|2021-04-01 12:42:20|291.7|291.6|291.6|291.5|291.7|291.6|291.6|291.5|4793
1617280970000|2021-04-01 12:42:50|291.7||291.6||291.7||291.6||0
1617280980000|2021-04-01 12:43:00|291.7|291.6|291.7|291.5|291.7|291.6|291.7|291.5|1429
1617280990000|2021-04-01 12:43:10||291.6||291.6||291.6||291.5|0
1617281090000|2021-04-01 12:44:50|291.8|291.7|291.9|291.7|291.9|291.8|291.8|291.7|37148
1617281100000|2021-04-01 12:45:00|291.8||291.8||291.8||291.8||0
1617281130000|2021-04-01 12:45:30|291.7|291.6|291.8|291.7|291.8|291.7|291.7|291.6|26954
1617281140000|2021-04-01 12:45:40|291.9|291.8|291.9|291.8|291.9|291.8|291.9|291.8|20597
1617281180000|2021-04-01 12:46:20|291.8|291.7|291.8|291.7|291.9|291.8|291.8|291.7|27346
1617281190000|2021-04-01 12:46:30||291.6||291.7||291.7||291.6|16545
1617281200000|2021-04-01 12:46:40|291.7|291.6|291.6|291.5|291.8|291.7|291.6|291.5|13925
1617281210000|2021-04-01 12:46:50|291.7|291.6|291.7|291.6|291.7|291.6|291.7|291.5|3801
1617281260000|2021-04-01 12:47:40|291.8|291.7|291.7|291.6|291.8|291.7|291.7|291.6|6055
1617281280000|2021-04-01 12:48:00|291.8|291.7|291.8|291.7|291.8|291.7|291.8|291.7|0
1617281290000|2021-04-01 12:48:10|||||||||1500
1617281330000|2021-04-01 12:48:50|291.9|291.8|291.9|291.8|291.9|291.8|291.9|291.8|2339
1617281410000|2021-04-01 12:50:10|292|291.9|292|291.9|292|291.9|292|291.8|4305
1617281450000|2021-04-01 12:50:50|291.9|291.8|292|291.8|292|291.8|291.9|291.8|20399
1617281460000|2021-04-01 12:51:00|291.9||291.9||291.9||291.9||0
1617281470000|2021-04-01 12:51:10|291.8|291.7|291.8|291.7|291.8|291.7|291.8|291.7|25152
1617281480000|2021-04-01 12:51:20|291.7|291.6|291.7|291.6|291.7|291.6|291.7|291.6|2804
1617281530000|2021-04-01 12:52:10|291.8|291.7|291.8|291.7|291.8|291.7|291.8|291.7|6396
1617281570000|2021-04-01 12:52:50|291.7|291.6|291.7|291.6|291.7|291.6|291.7|291.6|2576
1617281590000|2021-04-01 12:53:10|291.8|291.7|291.8|291.7|291.8|291.7|291.8|291.7|648
1617281600000|2021-04-01 12:53:20|291.7|291.6|291.7|291.6|291.7|291.6|291.7|291.6|0
1617281630000|2021-04-01 12:53:50|291.8|291.7|291.8|291.7|291.8|291.7|291.8|291.7|1429
1617281660000|2021-04-01 12:54:20|291.9|291.8|291.9|291.8|291.9|291.8|291.9|291.8|2566
1617281670000|2021-04-01 12:54:30|291.8|291.7|291.8|291.7|291.8|291.7|291.8|291.7|188
1617281710000|2021-04-01 12:55:10|291.9|291.8|291.9|291.7|291.9|291.8|291.8|291.7|2506
1617281720000|2021-04-01 12:55:20|291.8|291.8|291.8|291.7|291.8|291.8|291.8|291.7|3167
1617281740000|2021-04-01 12:55:40|291.7|291.6|291.7|291.6|291.8|291.6|291.7|291.6|7823
1617281800000|2021-04-01 12:56:40|291.8|291.7|291.7|291.6|291.8|291.7|291.7|291.6|5803
1617281810000|2021-04-01 12:56:50|291.6|291.5|291.6|291.5|291.6|291.5|291.6|291.5|15633
1617281830000|2021-04-01 12:57:10|291.7|291.6|291.7|291.5|291.7|291.6|291.7|291.5|466
1617281840000|2021-04-01 12:57:20||291.6||291.6||291.6||291.6|0
1617281870000|2021-04-01 12:57:50|291.6|291.5|291.6|291.5|291.6|291.5|291.6|291.5|1132
1617281890000|2021-04-01 12:58:10|291.5|291.4|291.5|291.4|291.5|291.4|291.5|291.3|5107
1617281930000|2021-04-01 12:58:50|291.6|291.5|291.6|291.4|291.6|291.5|291.5|291.4|10192
1617281940000|2021-04-01 12:59:00|291.5||291.6||291.6||291.5||0
1617281950000|2021-04-01 12:59:10|291.5||291.6||291.6||291.5||0
1617281970000|2021-04-01 12:59:30||291.5||291.5||291.5||291.4|0
1617281980000|2021-04-01 12:59:40|291.5|291.4|291.5|291.4|291.5|291.4|291.5|291.4|14
1617282000000|2021-04-01 13:00:00|291.6||291.5||291.6||291.5||0
1617282030000|2021-04-01 13:00:30|291.4|291.3|291.4|291.3|291.4|291.3|291.4|291.3|7441
1617282040000|2021-04-01 13:00:40|291.3|291.2|291.4|291.3|291.4|291.3|291.3|291.2|7876
1617282050000|2021-04-01 13:00:50|291.5|291.4|291.5|291.4|291.5|291.4|291.4|291.3|10401
1617282060000|2021-04-01 13:01:00|291.4|291.3|291.5|291.3|291.5|291.4|291.4|291.3|4392
1617282080000|2021-04-01 13:01:20|291.4||291.5||291.5||291.4||0
1617282100000|2021-04-01 13:01:40|291.4||291.4||291.4||291.4||0
1617282110000|2021-04-01 13:01:50|291.3|291.2|291.4|291.3|291.4|291.3|291.3|291.2|10085
1617282170000|2021-04-01 13:02:50|291.5|291.4|291.5|291.3|291.5|291.4|291.4|291.3|12653
1617282210000|2021-04-01 13:03:30||291.4||291.4||291.4||291.4|0
1617282230000|2021-04-01 13:03:50|291.4|291.3|291.4|291.3|291.4|291.3|291.4|291.3|18760
1617282360000|2021-04-01 13:06:00|291.3|291.2|291.3|291.2|291.3|291.2|291.3|291.2|12249
1617282390000|2021-04-01 13:06:30|291.2|291.1|291.2|291.1|291.3|291.1|291.2|291.1|5697
1617282400000|2021-04-01 13:06:40|291.1|291|291.2|291.1|291.2|291.1|291.1|291|3463
1617282410000|2021-04-01 13:06:50|291.1|291|291.2|291|291.2|291|291.1|291|11248
1617282420000|2021-04-01 13:07:00|291.1||291.2||291.2||291.1||5721
1617282430000|2021-04-01 13:07:10|291.1|291.1|291|290.9|291.2|291.1|291|290.8|27128
1617282490000|2021-04-01 13:08:10|290.9|290.8|290.8|290.7|290.9|290.8|290.8|290.7|12782
1617282510000|2021-04-01 13:08:30|290.7|290.6|290.9|290.8|290.9|290.8|290.7|290.6|13409
1617282520000|2021-04-01 13:08:40|290.8|290.7|290.9|290.7|290.9|290.8|290.8|290.7|8031
1617282540000|2021-04-01 13:09:00|291|290.8|290.9|290.8|291|290.8|290.9|290.7|17268
1617282550000|2021-04-01 13:09:10||290.7||290.8||290.8||290.7|1750
1617282560000|2021-04-01 13:09:20|291|290.9|291|290.8|291|290.9|290.9|290.8|4031
1617282590000|2021-04-01 13:09:50||290.9||290.9||290.9||290.9|0
1617282690000|2021-04-01 13:11:30|291.1|291|291.1|291|291.1|291|291.1|291|16056
1617282730000|2021-04-01 13:12:10|291.2|291.1|291.2|291|291.2|291.1|291.2|291|73
1617282750000|2021-04-01 13:12:30|291.1||291.1||291.1||291.1||0
1617282770000|2021-04-01 13:12:50|291.2|291.1|291.2|291.1|291.2|291.1|291.2|291|0
1617282800000|2021-04-01 13:13:20|291.3|291.2|291.2|291.1|291.3|291.2|291.2|291.1|6404
1617282840000|2021-04-01 13:14:00|291.1|291|291.1|291|291.2|291.1|291.1|290.9|38373
1617282850000|2021-04-01 13:14:10|291|290.9|291.1|290.9|291.1|290.9|291|290.9|5801
1617282860000|2021-04-01 13:14:20||291||291||291||290.9|0
1617282880000|2021-04-01 13:14:40||290.9||291||291||290.9|4653
1617282930000|2021-04-01 13:15:30|291.2|291.1|291.2|291.1|291.2|291.1|291.2|291.1|10674
1617282940000|2021-04-01 13:15:40|291.3|291.2|291.4|291.2|291.4|291.2|291.3|291.2|2475
1617282960000|2021-04-01 13:16:00|291.3||291.3||291.3||291.3||0
1617283000000|2021-04-01 13:16:40||291.1||291.2||291.2||291.1|7098
1617283010000|2021-04-01 13:16:50|||||||||181
1617283020000|2021-04-01 13:17:00|291.2|291.1|291.3|291.1|291.3|291.1|291.2|291.1|7230
1617283030000|2021-04-01 13:17:10|291.2|291|291.1|291|291.2|291.1|291.1|291|12816
1617283040000|2021-04-01 13:17:20|291.2|291.1|291.2|291.1|291.2|291.1|291.2|291.1|437
1617283060000|2021-04-01 13:17:40|291.1|291|291|290.9|291.1|291|291|290.9|15666
1617283070000|2021-04-01 13:17:50|291.1|291|291.1|290.9|291.1|291|291|290.9|5914
1617283090000|2021-04-01 13:18:10|291.2|291|291.2|291|291.2|291|291.2|291|0
1617283110000|2021-04-01 13:18:30|291.3|291.1|291.3|291.1|291.3|291.1|291.3|291|0
1617283120000|2021-04-01 13:18:40||291.2||291.1||291.2||291.1|14
1617283160000|2021-04-01 13:19:20||291.2||291.1||291.2||291.1|0
1617283180000|2021-04-01 13:19:40||291.2||291.2||291.2||291.2|0
1617283190000|2021-04-01 13:19:50|291.4|291.3|291.4|291.3|291.4|291.3|291.4|291.2|2483
1617283220000|2021-04-01 13:20:20|291.5|291.4|291.5|291.3|291.5|291.4|291.4|291.3|1758
1617283230000|2021-04-01 13:20:30|291.4||291.4||291.4||291.4||0
1617283240000|2021-04-01 13:20:40|291.5||291.5||291.5||291.5||0
1617283270000|2021-04-01 13:21:10|291.4|291.2|291.3|291.2|291.5|291.2|291.2|291.1|22353
1617283330000|2021-04-01 13:22:10|291.4|291.3|291.3|291.2|291.4|291.3|291.3|291.2|3458
1617283420000|2021-04-01 13:23:40|||||||||4000
1617283440000|2021-04-01 13:24:00|||||||||2043
1617283510000|2021-04-01 13:25:10|291.4|291.3|291.3|291.2|291.4|291.3|291.3|291.1|19031
1617283530000|2021-04-01 13:25:30|||||||||3000
1617283550000|2021-04-01 13:25:50|291.4|291.3|291.4|291.3|291.4|291.3|291.3|291.2|7297
1617283600000|2021-04-01 13:26:40|291.5||291.4||291.5||291.4||0
1617283610000|2021-04-01 13:26:50|291.5|291.4|291.5|291.4|291.5|291.4|291.5|291.4|0
1617283660000|2021-04-01 13:27:40|||||||||4000
1617283670000|2021-04-01 13:27:50|291.4|291.3|291.4|291.3|291.5|291.4|291.4|291.3|8148
1617283680000|2021-04-01 13:28:00|291.5|291.4|291.4|291.3|291.5|291.4|291.4|291.3|8125
1617283700000|2021-04-01 13:28:20|291.5|291.4|291.5|291.3|291.5|291.4|291.5|291.3|0
1617283710000|2021-04-01 13:28:30|291.4||291.4||291.4||291.4||0
1617283750000|2021-04-01 13:29:10|291.3|291.2|291.3|291.2|291.4|291.2|291.3|291.2|15441
1617283760000|2021-04-01 13:29:20|||||||||3588
1617283770000|2021-04-01 13:29:30|291.4|291.3|291.4|291.2|291.4|291.3|291.4|291.2|3000
1617283780000|2021-04-01 13:29:40||291.3||291.3||291.3||291.3|0
1617283790000|2021-04-01 13:29:50|291.3|291.2|291.3|291.2|291.3|291.2|291.3|291.2|11900
1617283800000|2021-04-01 13:30:00|291.2|291.1|291.1|291|291.3|291.1|291.1|291|12178
1617283810000|2021-04-01 13:30:10|291.2|291.1|291|290.9|291.2|291.1|291|290.9|23772
1617283820000|2021-04-01 13:30:20|291.1|291|291.1|291|291.1|291|291.1|290.9|2211
1617283840000|2021-04-01 13:30:40|291|290.9|291|290.9|291.1|290.9|291|290.9|697
1617283850000|2021-04-01 13:30:50|291.1|291|291.1|291|291.1|291|291.1|291|1020
1617283870000|2021-04-01 13:31:10|||||||||185
1617283880000|2021-04-01 13:31:20|291|290.9|291|290.9|291|290.9|291|290.9|3656
1617283890000|2021-04-01 13:31:30|291.1|291|291.3|291.2|291.3|291.2|291.1|290.9|5829
1617283900000|2021-04-01 13:31:40|291.4|291.3|291.4|291.2|291.4|291.3|291.4|291.2|250
1617283910000|2021-04-01 13:31:50||291.3||291.3||291.3||291.2|0
1617283920000|2021-04-01 13:32:00|291.5|291.4|291.2|291.1|291.6|291.5|291.1|291|48404
1617283940000|2021-04-01 13:32:20|291.3|291.2|291.4|291.2|291.4|291.2|291.3|291.2|8713
1617283960000|2021-04-01 13:32:40|291.3|291.1|291.3|291.1|291.4|291.2|291.2|291|77788
1617284010000|2021-04-01 13:33:30|291.2|291.2|291.3|291.1|291.3|291.2|291.2|291.1|1782
1617284020000|2021-04-01 13:33:40|291.2||291.3||291.3||291.2||0
1617284030000|2021-04-01 13:33:50||291.2||291.2||291.2||291.2|6483
1617284070000|2021-04-01 13:34:30|291.4|291.3|291.4|291.2|291.4|291.3|291.3|291.2|0
1617284080000|2021-04-01 13:34:40|291.3||291.3||291.3||291.3||0
1617284120000|2021-04-01 13:35:20|291.2|291.1|291.3|291.2|291.3|291.2|291.2|291.1|26984
1617284130000|2021-04-01 13:35:30|291.2|291.1|291.3|291.2|291.3|291.2|291.2|291|7136
1617284150000|2021-04-01 13:35:50|||||||||18
1617284160000|2021-04-01 13:36:00|291.4||291.4||291.4||291.4||0
1617284170000|2021-04-01 13:36:10|291.3||291.3||291.4||291.3||0
1617284210000|2021-04-01 13:36:50|291.4||291.3||291.4||291.3||0
1617284270000|2021-04-01 13:37:50|291.2|291.1|291.1|291|291.2|291.1|291.1|291|11368
1617284290000|2021-04-01 13:38:10|291|290.9|291.1|291|291.1|291|291|290.9|9007
1617284310000|2021-04-01 13:38:30|291.2|291.1|291|290.9|291.2|291.1|291|290.9|17483
1617284330000|2021-04-01 13:38:50|290.9|290.8|290.9|290.8|291|290.8|290.9|290.7|3406
1617284340000|2021-04-01 13:39:00|291|290.7|290.8|290.7|291|290.7|290.8|290.7|4733
1617284350000|2021-04-01 13:39:10|290.7|290.6|290.7|290.6|290.7|290.6|290.7|290.6|1099
1617284370000|2021-04-01 13:39:30|290.6|290.5|290.7|290.5|290.7|290.6|290.6|290.5|12753
1617284380000|2021-04-01 13:39:40|290.6|290.6|290.5|290.4|290.6|290.6|290.5|290.4|7966
1617284390000|2021-04-01 13:39:50|290.4|290.3|290.6|290.5|290.6|290.5|290.4|290.3|7733
1617284400000|2021-04-01 13:40:00|290.5|290.4|290.6|290.4|290.6|290.5|290.5|290.4|23
1617284410000|2021-04-01 13:40:10|290.5|290.5|290.5|290.3|290.6|290.5|290.4|290.3|12914
1617284420000|2021-04-01 13:40:20||290.4||290.3||290.4||290.3|0
1617284430000|2021-04-01 13:40:30|290.4|290.2|290.5|290.3|290.5|290.4|290.3|290.2|13473
1617284440000|2021-04-01 13:40:40|290.6|290.4|290.6|290.4|290.6|290.5|290.5|290.4|8505
1617284450000|2021-04-01 13:40:50|290.5|290.3|290.5|290.4|290.5|290.4|290.4|290.3|10157
1617284460000|2021-04-01 13:41:00|290.6|290.5|290.6|290.4|290.6|290.5|290.6|290.4|0
1617284470000|2021-04-01 13:41:10|290.5||290.6||290.6||290.5||100
1617284480000|2021-04-01 13:41:20||290.5||290.4||290.5||290.4|0
1617284490000|2021-04-01 13:41:30|290.5|290.5|290.6|290.5|290.6|290.5|290.5|290.5|0
1617284500000|2021-04-01 13:41:40|290.7|290.4|290.9|290.8|290.9|290.8|290.7|290.4|14956
1617284510000|2021-04-01 13:41:50||290.7||290.7||290.7||290.7|0
1617284520000|2021-04-01 13:42:00||290.8||290.8||290.8||290.8|0
1617284550000|2021-04-01 13:42:30|291||290.9||291||290.9||0
1617284570000|2021-04-01 13:42:50|291|290.9|291|290.8|291|290.9|291|290.8|3378
1617284580000|2021-04-01 13:43:00|290.9|290.9|291|290.8|291|290.9|290.9|290.8|1752
1617284610000|2021-04-01 13:43:30|290.9|290.9|290.9|290.8|290.9|290.9|290.9|290.8|1204
1617284620000|2021-04-01 13:43:40|291||290.9||291||290.9||0
1617284630000|2021-04-01 13:43:50|291||290.9||291||290.9||0
1617284690000|2021-04-01 13:44:50|290.8|290.7|290.9|290.7|290.9|290.8|290.8|290.7|13899
1617284710000|2021-04-01 13:45:10||290.8||290.8||290.8||290.8|0
1617284720000|2021-04-01 13:45:20||290.7||290.8||290.8||290.7|0
1617284730000|2021-04-01 13:45:30|290.8|290.7|290.9|290.7|290.9|290.7|290.8|290.7|5255
1617284740000|2021-04-01 13:45:40||290.8||290.8||290.8||290.8|0
1617284750000|2021-04-01 13:45:50|291|290.7|291|290.9|291|290.9|291|290.7|554
1617284790000|2021-04-01 13:46:30|291.1|291|291|290.8|291.1|291|291|290.8|20322
1617284800000|2021-04-01 13:46:40|291.1|290.9|291|290.9|291.1|290.9|291|290.9|3738
1617284870000|2021-04-01 13:47:50|290.9|290.8|290.9|290.8|290.9|290.8|290.9|290.8|5309
1617284880000|2021-04-01 13:48:00|||||||||697
1617284900000|2021-04-01 13:48:20|291||290.9||291||290.9||1865
1617284910000|2021-04-01 13:48:30|||||||||697
1617284930000|2021-04-01 13:48:50|290.8|290.7|290.7|290.6|290.8|290.7|290.7|290.6|57149
1617284940000|2021-04-01 13:49:00|290.8|290.7|290.9|290.7|290.9|290.8|290.8|290.7|10109
1617284950000|2021-04-01 13:49:10|290.8||290.8||290.8||290.8||0
1617284980000|2021-04-01 13:49:40|290.9|290.8|290.9|290.8|291|290.8|290.9|290.8|9141
1617284990000|2021-04-01 13:49:50|||||||||100
1617285030000|2021-04-01 13:50:30|290.8|290.7|290.9|290.8|290.9|290.8|290.8|290.7|6782
1617285040000|2021-04-01 13:50:40|290.8|290.7|290.9|290.8|290.9|290.8|290.8|290.7|6739
1617285060000|2021-04-01 13:51:00|291|290.9|290.9|290.8|291|290.9|290.9|290.8|6115
1617285150000|2021-04-01 13:52:30|290.8|290.7|290.8|290.7|290.9|290.8|290.8|290.7|13413
1617285170000|2021-04-01 13:52:50|290.9|290.8|290.9|290.8|290.9|290.8|290.8|290.8|6432
1617285200000|2021-04-01 13:53:20|290.8|290.7|290.9|290.7|290.9|290.7|290.8|290.7|4394
1617285220000|2021-04-01 13:53:40|290.8||290.9||290.9||290.8||0
1617285270000|2021-04-01 13:54:30|291|290.8|291|290.9|291|290.9|291|290.8|2252
1617285300000|2021-04-01 13:55:00||290.8||290.9||290.9||290.8|13502
1617285320000|2021-04-01 13:55:20|290.9|290.8|291|290.9|291|290.9|290.9|290.8|3051
1617285360000|2021-04-01 13:56:00|||||||||10000
1617285390000|2021-04-01 13:56:30|290.9|290.8|290.9|290.8|290.9|290.8|290.9|290.8|10809
1617285400000|2021-04-01 13:56:40|291|290.9|290.9|290.8|291|290.9|290.9|290.8|8621
1617285410000|2021-04-01 13:56:50|291||291||291||291||2834
1617285420000|2021-04-01 13:57:00|290.9||290.9||290.9||290.9||0
1617285430000|2021-04-01 13:57:10|291||290.9||291||290.9||0
1617285440000|2021-04-01 13:57:20|291|290.9|291|290.9|291|290.9|290.9|290.8|1644
1617285490000|2021-04-01 13:58:10|||||||||508
1617285500000|2021-04-01 13:58:20|291.1|291|291.1|291|291.1|291|291.1|291|657
1617285540000|2021-04-01 13:59:00|291.2|291.1|291.2|291.1|291.2|291.1|291.2|291.1|264
1617285570000|2021-04-01 13:59:30|291.3|291.2|291.3|291.1|291.3|291.2|291.3|291.1|6748
1617285580000|2021-04-01 13:59:40||291.2||291.2||291.2||291.2|0
1617285600000|2021-04-01 14:00:00|291.4|291.3|291.4|291.3|291.4|291.3|291.3|291.2|8996
1617285640000|2021-04-01 14:00:40|||||||||1825
1617285660000|2021-04-01 14:01:00|291.5||291.4||291.5||291.4||0
1617285670000|2021-04-01 14:01:10|291.5|291.4|291.4|291.3|291.5|291.4|291.4|291.3|3410
1617285680000|2021-04-01 14:01:20|291.3|291.2|291.3|291.1|291.3|291.2|291.2|291|27818
1617285690000|2021-04-01 14:01:30|291.2|291.2|291.2|291|291.2|291.2|291.2|291|1417
1617285720000|2021-04-01 14:02:00||291.1||291.1||291.1||291.1|0
1617285820000|2021-04-01 14:03:40|291.1|291|291.1|291|291.1|291|291.1|291|4762
1617285860000|2021-04-01 14:04:20|291.2|291.1|291.1|291|291.2|291.1|291.1|291|8132
1617285880000|2021-04-01 14:04:40|||||||||2500
1617285890000|2021-04-01 14:04:50|291.2|291.1|291.1|291|291.2|291.1|291.1|291|5483
1617285950000|2021-04-01 14:05:50|||||||||8230
1617286000000|2021-04-01 14:06:40|291|290.9|291.1|291|291.1|291|291|290.9|27325
1617286010000|2021-04-01 14:06:50|291.2|291.1|291.2|291.1|291.2|291.1|291.1|291|14982
1617286030000|2021-04-01 14:07:10|291.3|291.2|291.4|291.3|291.4|291.3|291.3|291.1|11009
1617286040000|2021-04-01 14:07:20||291.2||291.3||291.3||291.2|8323
1617286050000|2021-04-01 14:07:30|291.5|291.4|291.6|291.5|291.7|291.5|291.5|291.4|32710
1617286060000|2021-04-01 14:07:40|291.7||291.7||291.7||291.7||0
1617286070000|2021-04-01 14:07:50|291.6|291.6|291.7|291.5|291.7|291.6|291.6|291.5|9308
1617286080000|2021-04-01 14:08:00|291.6||291.6||291.6||291.6||1500
1617286090000|2021-04-01 14:08:10|291.7||291.7||291.7||291.6||4026
1617286100000|2021-04-01 14:08:20|291.6|291.6|291.7|291.6|291.7|291.6|291.6|291.6|2000
1617286130000|2021-04-01 14:08:50|291.8|291.7|291.7|291.6|291.8|291.7|291.7|291.6|17886
1617286140000|2021-04-01 14:09:00|291.8|291.7|291.7|291.6|291.8|291.7|291.7|291.6|5444
1617286180000|2021-04-01 14:09:40|291.8|291.7|291.8|291.7|291.9|291.7|291.8|291.7|11267
1617286190000|2021-04-01 14:09:50|291.9|291.8|291.9|291.7|291.9|291.8|291.9|291.7|0
1617286200000|2021-04-01 14:10:00|291.8||291.8||291.8||291.8||0
1617286220000|2021-04-01 14:10:20|291.7|291.6|291.8|291.7|291.9|291.8|291.7|291.6|78852
1617286230000|2021-04-01 14:10:30|291.9||291.9||291.9||291.8||0
1617286240000|2021-04-01 14:10:40|291.8||291.9||291.9||291.8||0
1617286250000|2021-04-01 14:10:50|291.8|291.8|291.9|291.7|291.9|291.8|291.8|291.7|2681
1617286260000|2021-04-01 14:11:00|291.8|291.8|291.8|291.7|291.9|291.8|291.8|291.7|3500
1617286270000|2021-04-01 14:11:10|291.9||291.8||291.9||291.8||3900
1617286310000|2021-04-01 14:11:50|291.9|291.8|291.9|291.7|292|291.8|291.9|291.7|24167
1617286320000|2021-04-01 14:12:00||291.8||291.7||291.8||291.7|1750
1617286340000|2021-04-01 14:12:20|291.8||291.9||291.9||291.8||0
1617286370000|2021-04-01 14:12:50||291.8||291.8||291.8||291.8|0
1617286380000|2021-04-01 14:13:00|292||291.9||292||291.9||874
1617286410000|2021-04-01 14:13:30|292||292||292||292||2422
1617286420000|2021-04-01 14:13:40|291.9||291.9||291.9||291.9||0
1617286430000|2021-04-01 14:13:50||291.7||291.8||291.8||291.7|8369
1617286450000|2021-04-01 14:14:10|292|291.9|291.9|291.8|292|291.9|291.9|291.8|4885
1617286460000|2021-04-01 14:14:20|292||292||292||292||0
1617286490000|2021-04-01 14:14:50|291.9|291.7|291.8|291.7|291.9|291.8|291.8|291.7|42349
1617286500000|2021-04-01 14:15:00|291.9||291.9||291.9||291.9||1000
1617286530000|2021-04-01 14:15:30|292|291.8|292|291.8|292|291.8|292|291.8|0
1617286540000|2021-04-01 14:15:40|291.9||291.9||292||291.9||0
1617286550000|2021-04-01 14:15:50|292|291.9|292.2|292.1|292.2|292.1|291.9|291.9|70863
1617286560000|2021-04-01 14:16:00|292.1|292|292.2|292.1|292.2|292.1|292.1|292|42500
1617286570000|2021-04-01 14:16:10|292.3|292.2|292.3|292.2|292.3|292.2|292.2|292.1|15853
1617286580000|2021-04-01 14:16:20|292.2|292.1|292|291.9|292.3|292.2|292|291.8|46104
1617286590000|2021-04-01 14:16:30|292.1|292|292.1|292|292.1|292|292.1|291.9|5614
1617286600000|2021-04-01 14:16:40|292.2|292.1|292.2|292.1|292.2|292.1|292.2|292.1|629
1617286620000|2021-04-01 14:17:00||292||292.1||292.1||292|3013
1617286630000|2021-04-01 14:17:10|292.3||292.2||292.3||292.2||0
1617286640000|2021-04-01 14:17:20|292.3||292.3||292.3||292.3||0
1617286650000|2021-04-01 14:17:30||292.2||292.2||292.2||292.2|0
1617286660000|2021-04-01 14:17:40||292.1||292.2||292.2||292.1|0
1617286670000|2021-04-01 14:17:50|292.2|292.1|292.1|292|292.2|292.1|292.1|292|23404
1617286680000|2021-04-01 14:18:00|292.2|292.1|292.2|292|292.2|292.1|292.2|292|6320
1617286720000|2021-04-01 14:18:40||292.1||292||292.1||292|0
1617286730000|2021-04-01 14:18:50|292.3|292.1|292.2|292.1|292.3|292.1|292.2|292.1|0
1617286740000|2021-04-01 14:19:00|||||||||2020
1617286750000|2021-04-01 14:19:10|292.3|292.2|292.3|292.2|292.3|292.2|292.3|292.1|6399
1617286770000|2021-04-01 14:19:30|||||||||998
1617286800000|2021-04-01 14:20:00|292.4|292.3|292.3|292.2|292.4|292.3|292.3|292.2|1199
1617286810000|2021-04-01 14:20:10|292.4|292.1|292.3|292.2|292.4|292.2|292.3|292.1|24001
1617286830000|2021-04-01 14:20:30|292.2|292.1|292.2|292.1|292.2|292.1|292.2|292.1|1394
1617286860000|2021-04-01 14:21:00|292.3||292.3||292.3||292.3||12632
1617286870000|2021-04-01 14:21:10|292.2|292|292.1|292|292.2|292|292|291.9|27302
1617286880000|2021-04-01 14:21:20|292.2||292.2||292.2||292.2||0
1617286890000|2021-04-01 14:21:30|292.1||292.1||292.1||292.1||0
1617286930000|2021-04-01 14:22:10|292.2||292.1||292.2||292.1||20077
1617286950000|2021-04-01 14:22:30|||||||||600
1617286970000|2021-04-01 14:22:50|292.2|292.1|292.2|292.1|292.2|292.1|292.2|292.1|2826
1617286980000|2021-04-01 14:23:00|292.1|292|292.2|292|292.2|292|292.1|292|3546
1617286990000|2021-04-01 14:23:10|292.1||292.1||292.1||292.1||0
1617287030000|2021-04-01 14:23:50|292.2||292.1||292.2||292.1||0
1617287140000|2021-04-01 14:25:40|292.2|292.1|292.2|292.1|292.2|292.1|292.2|292.1|5608
1617287170000|2021-04-01 14:26:10|292.3|292.2|292.3|292.2|292.3|292.2|292.3|292.1|12782
1617287190000|2021-04-01 14:26:30|||||||||2009
1617287210000|2021-04-01 14:26:50|292.4|292.3|292.5|292.3|292.5|292.4|292.4|292.3|23800
1617287220000|2021-04-01 14:27:00||292.4||292.4||292.4||292.4|100
1617287230000|2021-04-01 14:27:10|292.6|292.5|292.5|292.4|292.6|292.5|292.5|292.4|13865
1617287240000|2021-04-01 14:27:20|292.6|292.5|292.6|292.4|292.6|292.5|292.5|292.4|871
1617287250000|2021-04-01 14:27:30|292.5||292.6||292.6||292.5||0
1617287260000|2021-04-01 14:27:40|292.5||292.5||292.6||292.5||0
1617287270000|2021-04-01 14:27:50|292.6||292.6||292.6||292.6||0
1617287280000|2021-04-01 14:28:00||292.5||292.4||292.5||292.4|2873
1617287290000|2021-04-01 14:28:10|292.5|292.3|292.5|292.4|292.6|292.4|292.4|292.3|31766
1617287300000|2021-04-01 14:28:20|292.4|292.3|292.5|292.4|292.5|292.4|292.4|292.3|6402
1617287310000|2021-04-01 14:28:30|292.4|292.3|292.3|292.2|292.5|292.4|292.2|292.1|35115
1617287320000|2021-04-01 14:28:40|292.4||292.3||292.4||292.3||0
1617287330000|2021-04-01 14:28:50|292.4||292.3||292.4||292.3||0
1617287340000|2021-04-01 14:29:00|292.4|292.3|292.4|292.3|292.4|292.3|292.4|292.3|2408
1617287350000|2021-04-01 14:29:10|292.5|292.4|292.5|292.4|292.5|292.4|292.5|292.3|0
1617287360000|2021-04-01 14:29:20|292.6|292.5|292.5|292.4|292.6|292.5|292.5|292.4|2950
1617287370000|2021-04-01 14:29:30|292.6||292.5||292.6||292.5||0
1617287380000|2021-04-01 14:29:40|292.6|292.5|292.6|292.4|292.6|292.5|292.5|292.4|4551
1617287390000|2021-04-01 14:29:50|292.5|292.2|292.4|292.3|292.5|292.3|292.4|292.2|79420
1617287400000|2021-04-01 14:30:00|292.3|292.2|292.3|292.2|292.3|292.2|292.3|292.2|3156
1617287410000|2021-04-01 14:30:10|292.4||292.3||292.4||292.3||0
1617287440000|2021-04-01 14:30:40|292.4|292.3|292.4|292.3|292.4|292.3|292.4|292.2|7075
1617287450000|2021-04-01 14:30:50|292.3|292.2|292.3|292.2|292.3|292.2|292.3|292.2|5562
1617287490000|2021-04-01 14:31:30|292.4|292.3|292.4|292.3|292.5|292.3|292.4|292.3|5903
1617287560000|2021-04-01 14:32:40||292.2||292.3||292.3||292.2|7522
1617287590000|2021-04-01 14:33:10|292.5|292.4|292.5|292.4|292.5|292.4|292.5|292.3|2574
1617287610000|2021-04-01 14:33:30|292.6|292.5|292.6|292.4|292.6|292.5|292.6|292.4|4517
1617287620000|2021-04-01 14:33:40|||||||||1500
1617287640000|2021-04-01 14:34:00|292.5||292.6||292.6||292.5||0
1617287650000|2021-04-01 14:34:10|292.5|292.3|292.5|292.4|292.6|292.4|292.5|292.3|14411
1617287660000|2021-04-01 14:34:20|292.6|292.5|292.6|292.4|292.6|292.5|292.6|292.4|5000
1617287680000|2021-04-01 14:34:40|292.7|292.5|292.6|292.4|292.7|292.5|292.5|292.4|41373
1617287690000|2021-04-01 14:34:50|292.5|292.5|292.6|292.4|292.6|292.5|292.5|292.4|21430
1617287700000|2021-04-01 14:35:00|292.7|292.5|292.6|292.5|292.7|292.5|292.5|292.4|49591
1617287710000|2021-04-01 14:35:10|292.5|292.4|292.5|292.4|292.6|292.5|292.4|292.3|32246
1617287720000|2021-04-01 14:35:20|292.6|292.5|292.5|292.4|292.6|292.5|292.5|292.3|36762
1617287730000|2021-04-01 14:35:30|292.4|292.3|292.6|292.4|292.6|292.5|292.4|292.3|11006
1617287740000|2021-04-01 14:35:40|||||||||2000
1617287750000|2021-04-01 14:35:50|292.7|292.5|292.5|292.4|292.7|292.5|292.5|292.4|14622
1617287760000|2021-04-01 14:36:00|292.6|292.5|292.5|292.4|292.6|292.5|292.5|292.3|15851
1617287770000|2021-04-01 14:36:10|292.4|292.3|292.4|292.3|292.4|292.3|292.4|292.3|45
1617287810000|2021-04-01 14:36:50|292.5|292.4|292.5|292.3|292.6|292.4|292.5|292.3|6722
1617287820000|2021-04-01 14:37:00|292.4|292.4|292.5|292.4|292.5|292.4|292.4|292.3|3621
1617287830000|2021-04-01 14:37:10|292.6|292.3|292.5|292.4|292.6|292.5|292.5|292.3|14480
1617287840000|2021-04-01 14:37:20|292.6||292.6||292.6||292.6||115
1617287910000|2021-04-01 14:38:30|292.5|292.3|292.5|292.4|292.5|292.4|292.4|292.3|7779
1617287920000|2021-04-01 14:38:40|||||||||1500
1617287930000|2021-04-01 14:38:50|292.4|292.3|292.4|292.3|292.4|292.3|292.4|292.3|5782
1617287940000|2021-04-01 14:39:00|292.5|292.4|292.5|292.3|292.5|292.4|292.5|292.3|954
1617287950000|2021-04-01 14:39:10|292.4|292.2|292.3|292.2|292.4|292.3|292.3|292.2|18870
1617287980000|2021-04-01 14:39:40|292.4|292.3|292.4|292.3|292.4|292.3|292.4|292.2|12382
1617288050000|2021-04-01 14:40:50|||||||||1750
1617288080000|2021-04-01 14:41:20|292.3|292.2|292.3|292.2|292.4|292.2|292.3|292.2|24360
1617288090000|2021-04-01 14:41:30|292.2|292.1|292.3|292.1|292.3|292.2|292.2|292|31108
1617288100000|2021-04-01 14:41:40|292.2|292.2|292.3|292.2|292.3|292.2|292.2|292.1|25179
1617288110000|2021-04-01 14:41:50|292.4|292.1|292.3|292.1|292.4|292.1|292.2|292.1|18172
1617288120000|2021-04-01 14:42:00|292.2|292|292.2|292.1|292.2|292.1|292.2|292|15426
1617288130000|2021-04-01 14:42:10|292.3|292.2|292.2|292.1|292.3|292.2|292.2|292.1|7077
1617288140000|2021-04-01 14:42:20|292.3||292.2||292.3||292.2||0
1617288180000|2021-04-01 14:43:00|292.3|292.2|292.3|292.2|292.3|292.2|292.3|292.2|2647
1617288230000|2021-04-01 14:43:50|292.4|292.3|292.3|292.2|292.4|292.3|292.3|292.2|6795
1617288310000|2021-04-01 14:45:10|292.2|292.1|292.2|292.1|292.2|292.2|292.2|292|42136
1617288380000|2021-04-01 14:46:20|292.3|292.2|292.2|292.1|292.3|292.2|292.2|292.1|7599
1617288400000|2021-04-01 14:46:40|292.1|292|292.1|292|292.1|292|292.1|292|12046
1617288410000|2021-04-01 14:46:50|||||||||74
1617288430000|2021-04-01 14:47:10|292.2|292.1|292.2|292|292.2|292.1|292.2|292|1750
1617288450000|2021-04-01 14:47:30|292.3|292.1|292.2|292.1|292.3|292.2|292.2|292.1|38643
1617288460000|2021-04-01 14:47:40|292.3|292.2|292.3|292.2|292.3|292.2|292.3|292.1|2970
1617288480000|2021-04-01 14:48:00||292.1||292.1||292.1||292.1|0
1617288490000|2021-04-01 14:48:10||292.2||292.2||292.2||292.2|0
1617288590000|2021-04-01 14:49:50|292.4|292.3|292.4|292.3|292.4|292.3|292.4|292.2|5845
1617288600000|2021-04-01 14:50:00|292.3|292.2|292.4|292.3|292.4|292.3|292.3|292.1|43780
1617288630000|2021-04-01 14:50:30|||||||||5525
1617288670000|2021-04-01 14:51:10|292.3|292.2|292.3|292.2|292.3|292.2|292.3|292.2|29308
1617288710000|2021-04-01 14:51:50|292.4|292.3|292.3|292.2|292.4|292.3|292.3|292.2|6819
1617288730000|2021-04-01 14:52:10|292.2|292.1|292.2|292.1|292.3|292.2|292.2|292.1|18949
1617288750000|2021-04-01 14:52:30|292.3||292.2||292.3||292.2||1055
1617288770000|2021-04-01 14:52:50|292.3|292.2|292.3|292.2|292.3|292.2|292.3|292.1|21761
1617288800000|2021-04-01 14:53:20|292.2|292.1|292.2|292.1|292.2|292.1|292.2|292.1|11706
1617288850000|2021-04-01 14:54:10|292.3|292.2|292.3|292.1|292.3|292.2|292.3|292.1|6158
1617288860000|2021-04-01 14:54:20|292.2|292|292.1|292|292.2|292|292.1|292|18733
1617288870000|2021-04-01 14:54:30|292|291.9|292.1|292|292.1|292|292|291.9|20764
1617288880000|2021-04-01 14:54:40|292.2|292.1|292.2|292.1|292.2|292.1|292.2|292.1|6376
1617288890000|2021-04-01 14:54:50|292.3||292.2||292.3||292.2||3208
1617288910000|2021-04-01 14:55:10|292.1|292|292.2|292|292.2|292.1|292.1|292|15391
1617288920000|2021-04-01 14:55:20|292.1|292.1|292.2|292.1|292.2|292.1|292.1|292|776
1617288940000|2021-04-01 14:55:40|292.1|292|292.1|292|292.1|292|292|291.9|26994
1617288950000|2021-04-01 14:55:50|292|291.9|292|291.9|292|292|292|291.9|15096
1617288960000|2021-04-01 14:56:00||291.8||291.9||291.9||291.8|6055
1617288970000|2021-04-01 14:56:10|292.1||292||292.1||292||6903
1617288990000|2021-04-01 14:56:30|292.1|292|292.1|292|292.1|292|292|292|26603
1617289000000|2021-04-01 14:56:40|292.2|292.1|292.2|292.1|292.2|292.1|292.1|292|48
1617289010000|2021-04-01 14:56:50|||||||||1000
1617289020000|2021-04-01 14:57:00|292.3||292.2||292.3||292.2||0
1617289050000|2021-04-01 14:57:30|292.3||292.3||292.3||292.2||0
1617289060000|2021-04-01 14:57:40|292.2||292.2||292.2||292.2||0
1617289090000|2021-04-01 14:58:10|||||||||30
1617289200000|2021-04-01 15:00:00|||||||||1000
1617289210000|2021-04-01 15:00:10|292.1|292|292.1|292|292.1|292|292|291.9|79289
1617289240000|2021-04-01 15:00:40|292|291.9|291.9|291.8|292|291.9|291.9|291.8|10883
1617289250000|2021-04-01 15:00:50|292|291.9|292|291.9|292|291.9|292|291.8|2582
1617289270000|2021-04-01 15:01:10|292.1|292|292|291.9|292.1|292|292|291.9|8187
1617289280000|2021-04-01 15:01:20|||||||||4506
1617289360000|2021-04-01 15:02:40|292.1|292|292.1|292|292.1|292|292.1|292|3833
1617289390000|2021-04-01 15:03:10|292|291.9|292.1|291.9|292.1|291.9|292|291.9|6864
1617289400000|2021-04-01 15:03:20|292|292|292.1|291.9|292.1|292|292|291.9|2458
1617289420000|2021-04-01 15:03:40|292||292||292||292||0
1617289450000|2021-04-01 15:04:10|292.1||292||292.1||292||0
1617289460000|2021-04-01 15:04:20|292.1||292||292.1||292||0
1617289470000|2021-04-01 15:04:30|292.1||292.1||292.1||292||0
1617289480000|2021-04-01 15:04:40|292|292|292.1|292|292.1|292|292|291.9|3262
1617289490000|2021-04-01 15:04:50||291.9||291.9||291.9||291.9|101
1617289510000|2021-04-01 15:05:10|292|292|292|291.8|292|292|291.9|291.8|32264
1617289520000|2021-04-01 15:05:20||291.9||291.9||291.9||291.8|0
1617289540000|2021-04-01 15:05:40|292.1||292||292.1||292||0
1617289570000|2021-04-01 15:06:10|292.1||292||292.1||292||5437
1617289580000|2021-04-01 15:06:20|292.1|292|292.1|292|292.1|292|292.1|292|1451
1617289630000|2021-04-01 15:07:10|292.2|292.1|292.3|292.1|292.3|292.1|292.2|292.1|9291
1617289640000|2021-04-01 15:07:20|292.2||292.3||292.3||292.2||0
1617289660000|2021-04-01 15:07:40|292.2|292|292.3|292.1|292.3|292.1|292.2|292|23467
1617289680000|2021-04-01 15:08:00||292.2||292.1||292.2||292.1|0
1617289690000|2021-04-01 15:08:10|292.4|292.2|292.4|292.2|292.4|292.3|292.3|292.2|14162
1617289700000|2021-04-01 15:08:20|292.5|292.3|292.3|292.2|292.5|292.3|292.2|292.1|42173
1617289730000|2021-04-01 15:08:50|292.4|292.3|292.4|292.3|292.4|292.3|292.4|292.3|1871
1617289740000|2021-04-01 15:09:00|292.3|292.2|292.3|292.2|292.3|292.2|292.3|292.2|9194
1617289770000|2021-04-01 15:09:30|292.4|292.3|292.4|292.3|292.4|292.3|292.4|292.2|6282
1617289810000|2021-04-01 15:10:10|292.3|292.1|292.2|292.1|292.3|292.1|292.2|292.1|35023
1617289820000|2021-04-01 15:10:20|292.3||292.2||292.3||292.2||10212
1617289830000|2021-04-01 15:10:30|292.3|292.2|292.3|292.2|292.3|292.2|292.3|292.2|3883
1617289840000|2021-04-01 15:10:40|292.2|292.1|292.2|292|292.2|292.1|292.1|292|10623
1617289850000|2021-04-01 15:10:50|292.1|292.1|292.2|292.1|292.2|292.1|292.1|292|1022
1617289900000|2021-04-01 15:11:40|292.1|291.9|292|291.9|292.1|291.9|292|291.9|42811
1617289910000|2021-04-01 15:11:50|291.9|291.8|291.9|291.8|291.9|291.8|291.9|291.8|2587
1617289960000|2021-04-01 15:12:40|292|291.9|292|291.8|292|291.9|292|291.8|7347
1617289970000|2021-04-01 15:12:50||291.9||291.9||291.9||291.8|0
1617289990000|2021-04-01 15:13:10|292.1||292||292.1||292||0
1617290000000|2021-04-01 15:13:20|292.1|292|292|291.9|292.1|292|292|291.9|11069
1617290010000|2021-04-01 15:13:30|292.1||292||292.1||292||3184
1617290090000|2021-04-01 15:14:50|292.1|292|292.1|291.9|292.1|292|292|291.9|9998
1617290100000|2021-04-01 15:15:00|292|292|292.2|291.9|292.2|292|292|291.9|3110
1617290120000|2021-04-01 15:15:20||292||292||292||292|0
1617290140000|2021-04-01 15:15:40|||||||||2055
1617290170000|2021-04-01 15:16:10|292.1|291.9|292.1|291.9|292.1|291.9|292.1|291.9|554
1617290180000|2021-04-01 15:16:20|292.2||292.1||292.2||292.1||0
1617290190000|2021-04-01 15:16:30|292.2||292.2||292.2||292.2||0
1617290200000|2021-04-01 15:16:40|292.1|292|292.2|292|292.2|292|292.1|292|0
1617290210000|2021-04-01 15:16:50|291.9|291.7|291.9|291.7|291.9|291.7|291.9|291.7|1207
1617290220000|2021-04-01 15:17:00|292||292||292||292||0
1617290240000|2021-04-01 15:17:20||291.8||291.8||291.8||291.8|0
1617290250000|2021-04-01 15:17:30||291.7||291.7||291.7||291.7|0
1617290270000|2021-04-01 15:17:50|291.9|291.6|291.9|291.6|291.9|291.6|291.9|291.6|1255
1617290280000|2021-04-01 15:18:00|291.8||291.8||291.8||291.8||0
1617290300000|2021-04-01 15:18:20|291.9||291.9||291.9||291.9||0
1617290310000|2021-04-01 15:18:30|291.8||291.9||291.9||291.8||0
1617290320000|2021-04-01 15:18:40|291.8||291.9||291.9||291.8||0
1617290330000|2021-04-01 15:18:50|291.8||291.8||291.8||291.8||0
1617290350000|2021-04-01 15:19:10|291.9|291.7|291.9|291.7|291.9|291.7|291.9|291.7|983
1617290360000|2021-04-01 15:19:20|292|291.8|292|291.8|292|291.8|292|291.8|0
1617290370000|2021-04-01 15:19:30|292.1||292||292.1||292||1200
1617290400000|2021-04-01 15:20:00||291.7||291.7||291.8||291.7|884
1617290410000|2021-04-01 15:20:10||291.8||291.8||291.8||291.7|0
1617290430000|2021-04-01 15:20:30|||||||||26
1617290450000|2021-04-01 15:20:50|292.1||292.1||292.1||292.1||0
1617290460000|2021-04-01 15:21:00||291.9||291.8||291.9||291.8|0
1617290500000|2021-04-01 15:21:40|291.9|291.9|292|291.7|292|291.9|291.9|291.7|1478
1617290530000|2021-04-01 15:22:10||291.8||291.8||291.8||291.8|0
1617290550000|2021-04-01 15:22:30|292.1|291.9|292.1|291.9|292.1|291.9|292.1|291.9|826
1617290560000|2021-04-01 15:22:40|291.9|291.7|292|291.7|292|291.7|291.9|291.7|739
1617290580000|2021-04-01 15:23:00|291.9||291.9||291.9||291.9||0
1617290590000|2021-04-01 15:23:10|292||292||292||292||0
1617290610000|2021-04-01 15:23:30|291.9||291.9||291.9||291.9||0
1617290640000|2021-04-01 15:24:00|292|291.8|292|291.8|292|291.8|292|291.8|0
1617290650000|2021-04-01 15:24:10|||||||||1000
1617290660000|2021-04-01 15:24:20||291.7||291.8||291.8||291.7|2773
1617290710000|2021-04-01 15:25:10||291.7||291.8||291.8||291.7|14323
1617290720000|2021-04-01 15:25:20|292|291.9|292.1|291.8|292.1|291.9|291.9|291.8|17911
1617290730000|2021-04-01 15:25:30||291.9||291.9||291.9||291.9|0
1617290740000|2021-04-01 15:25:40|292.2||292.2||292.2||292.2||0
1617290750000|2021-04-01 15:25:50|292.1||292.2||292.2||292.1||0
1617290760000|2021-04-01 15:26:00|292.1||292.1||292.1||292.1||0
1617290780000|2021-04-01 15:26:20|292|291.8|292|291.8|292|291.8|292|291.8|1207
1617290810000|2021-04-01 15:26:50|292.1|291.9|292.1|291.9|292.1|291.9|292.1|291.9|1199
1617290820000|2021-04-01 15:27:00|292|291.8|292|291.8|292|291.8|292|291.8|0
1617290830000|2021-04-01 15:27:10|291.9|291.7|291.9|291.7|291.9|291.7|291.9|291.7|6767
1617290880000|2021-04-01 15:28:00|292||292||292||292||0
1617290890000|2021-04-01 15:28:10|291.8|291.8|291.8|291.6|291.8|291.8|291.8|291.6|3542
1617290900000|2021-04-01 15:28:20|291.9|291.7|292|291.7|292|291.7|291.9|291.7|1958
1617290930000|2021-04-01 15:28:50|291.9||291.9||291.9||291.9||4111
1617290940000|2021-04-01 15:29:00|291.8|291.6|291.7|291.5|291.8|291.6|291.7|291.5|3152
1617290950000|2021-04-01 15:29:10|291.9|291.7|291.9|291.7|291.9|291.7|291.9|291.7|2143
1617290970000|2021-04-01 15:29:30|292|291.8|292|291.8|292|291.8|292|291.8|1750
1617290990000|2021-04-01 15:29:50|292.1|291.7|292.1|291.8|292.1|291.8|292.1|291.7|1532
1617692410000|2021-04-06 07:00:10|291.9|291.5|292.5|291.9|292.6|291.9|291.9|291.5|425058
1617692420000|2021-04-06 07:00:20|292.4|292|292.6|292.2|292.6|292.2|292.4|292|4881
1617692430000|2021-04-06 07:00:30|292.5|292.1|291.9|291.5|292.5|292.2|291.4|291|99089
1617692440000|2021-04-06 07:00:40|292|291.4|292.1|291.3|292.1|291.7|291.4|290.7|48311
1617692450000|2021-04-06 07:00:50||291.4||291.4||291.4||291.4|0
1617692460000|2021-04-06 07:01:00||291.6||291.6||291.6||291.6|0
1617692480000|2021-04-06 07:01:20|292||292||292||292||0
1617692490000|2021-04-06 07:01:30|292.2|291.7|292.1|291.7|292.2|291.7|292.1|291.7|3143
1617692500000|2021-04-06 07:01:40|292|291.6|291.9|291.6|292|291.6|291.8|291.3|5167
1617692510000|2021-04-06 07:01:50|291.8|291.5|291.7|291.1|291.9|291.5|291.6|291|9055
1617692520000|2021-04-06 07:02:00|291.5|291.2|291.3|290.8|291.9|291.2|291.2|290.7|11032
1617692530000|2021-04-06 07:02:10|291.4|290.7|291.4|290.9|291.6|291|291|290.2|29542
1617692540000|2021-04-06 07:02:20|291.3|290.8|291.3|290.8|291.6|291|291|290.7|14273
1617692550000|2021-04-06 07:02:30|291||291.2||291.3||291||5161
1617692560000|2021-04-06 07:02:40|291.3|290.9|291.8|291.3|291.9|291.3|291.3|290.9|21884
1617692570000|2021-04-06 07:02:50|291.9|291.4|292|291.6|292.1|291.6|291.9|291.4|0
1617692600000|2021-04-06 07:03:20|291.9|291.4|291.8|291.3|291.9|291.4|291.8|291.3|3490
1617692610000|2021-04-06 07:03:30||291.2||291.3||291.3||291.2|3788
1617692620000|2021-04-06 07:03:40|||||||||200
1617692650000|2021-04-06 07:04:10||291.6||291.3||291.6||291.3|6000
1617692660000|2021-04-06 07:04:20||291.4||291.4||291.4||291.4|210
1617692670000|2021-04-06 07:04:30|291.7|291.3|291.7|291.3|291.8|291.3|291.7|291.3|0
1617692700000|2021-04-06 07:05:00|291.9|291.4|291.7|291.3|291.9|291.4|291.7|291.3|6474
1617692710000|2021-04-06 07:05:10|291.6|291.2|292.3|291.9|292.4|291.9|291.5|291.2|25133
1617692720000|2021-04-06 07:05:20|292.2|291.8|292.3|292|292.3|292|292.1|291.7|5052
1617692730000|2021-04-06 07:05:30|292.4|292.1|292.5|292.2|292.5|292.2|292.4|292.1|0
1617692740000|2021-04-06 07:05:40||292.3||292.3||292.3||292.3|0
1617692750000|2021-04-06 07:05:50|292.6|292.4|292.9|292.4|292.9|292.4|292.6|292.4|54527
1617692770000|2021-04-06 07:06:10|293|292.5|293|292.8|293|292.8|293|292.5|1150
1617692780000|2021-04-06 07:06:20|292.9|292.7|293|292.6|293.2|292.9|292.9|292.6|48084
1617692790000|2021-04-06 07:06:30|292.9|292.8|292.8|292.6|292.9|292.8|292.8|292.6|37
1617692800000|2021-04-06 07:06:40|293|292.5|292.8|292.5|293|292.5|292.7|292.4|19794
1617692810000|2021-04-06 07:06:50|292.7|292.4|292.7|292.3|292.7|292.4|292.7|292.3|4022
1617692820000|2021-04-06 07:07:00||292.4||292.4||292.4||292.3|6000
1617692830000|2021-04-06 07:07:10|292.6|292.3|292.5|292.1|292.6|292.3|292.5|292.1|8440
1617692850000|2021-04-06 07:07:30|||||||||2500
1617692860000|2021-04-06 07:07:40|292.4|292.2|292.4|292.2|292.4|292.2|292.4|292.1|2
1617692870000|2021-04-06 07:07:50||292.1||292.1||292.1||292.1|0
1617692890000|2021-04-06 07:08:10|292.3|292.2|292.4|292.2|292.4|292.2|292.3|292.2|5060
1617692900000|2021-04-06 07:08:20||292.1||292.1||292.1||292.1|0
1617692910000|2021-04-06 07:08:30||292.2||292.2||292.2||292.2|0
1617692920000|2021-04-06 07:08:40||292.1||292.1||292.1||292.1|0
1617692930000|2021-04-06 07:08:50||292.2||292.2||292.2||292.2|0
1617692940000|2021-04-06 07:09:00|292.5|292.3|292.4|292.3|292.5|292.3|292.4|292.3|1212
1617692950000|2021-04-06 07:09:10|292.5|292.2|292.4|292.2|292.5|292.2|292.4|292.2|0
1617692960000|2021-04-06 07:09:20|292.5|292.3|292.4|292.1|292.5|292.3|292.4|292.1|11996
1617692970000|2021-04-06 07:09:30|292.5|292.2|292.7|292.4|292.8|292.4|292.5|292.2|2233
1617693000000|2021-04-06 07:10:00|292.6|292.3|292.5|292.2|292.6|292.3|292.5|292.2|6218
1617693010000|2021-04-06 07:10:10|292.6|292.3|292.7|292.4|292.8|292.4|292.5|292.2|0
1617693020000|2021-04-06 07:10:20|292.5|292.3|292.5|292.3|292.8|292.3|292.4|292.2|3135
1617693040000|2021-04-06 07:10:40|292.6||292.6||292.6||292.6||0
1617693050000|2021-04-06 07:10:50|292.5|292.4|292.5|292.3|292.5|292.4|292.5|292.3|0
1617693060000|2021-04-06 07:11:00|292.4||292.6||292.7||292.4||3264
1617693070000|2021-04-06 07:11:10|292.5|292.4|292.5|292.2|292.7|292.4|292.4|292.2|3776
1617693090000|2021-04-06 07:11:30||292.3||292.3||292.3||292.3|0
1617693120000|2021-04-06 07:12:00|292.4|292.1|292.5|292.2|292.5|292.2|292.3|292.1|13149
1617693150000|2021-04-06 07:12:30|292.4|292.1|292.5|292.2|292.7|292.2|292.3|292|23230
1617693170000|2021-04-06 07:12:50|292.6|292.3|292.7|292.4|292.8|292.4|292.6|292.3|2119
1617693180000|2021-04-06 07:13:00|292.5|292.3|292.5|292.3|292.7|292.4|292.5|292.3|21372
1617693190000|2021-04-06 07:13:10|292.7||292.6||292.7||292.6||0
1617693200000|2021-04-06 07:13:20|292.5|292.2|292.5|292.1|292.5|292.2|292.3|292|33607
1617693210000|2021-04-06 07:13:30|292.4|292.2|292.5|292.2|292.5|292.2|292.4|292.1|1210
1617693220000|2021-04-06 07:13:40||292.3||292.3||292.3||292.3|0
1617693230000|2021-04-06 07:13:50|292.4|292.2|292.5|292.3|292.5|292.3|292.4|292.2|4197
1617693240000|2021-04-06 07:14:00|292.4|292.2|292.5|292.2|292.5|292.3|292.3|292.1|8623
1617693260000|2021-04-06 07:14:20|292.4|292.1|292.5|292.2|292.5|292.3|292.3|292.1|25370
1617693270000|2021-04-06 07:14:30|292.4|292.3|292.2|292|292.5|292.3|292.2|292|14971
1617693280000|2021-04-06 07:14:40|292.3|292.1|292.3|292|292.3|292.1|292.1|292|1561
1617693290000|2021-04-06 07:14:50||292.1||292.1||292.1||292.1|0
1617693300000|2021-04-06 07:15:00||292||292.1||292.1||292|0
1617693310000|2021-04-06 07:15:10||292||292||292||292|0
1617693320000|2021-04-06 07:15:20|292.2|291.9|292.1|291.8|292.2|292|291.9|291.7|59860
1617693330000|2021-04-06 07:15:30|292.2|291.9|292|291.9|292.3|292|292|291.9|3320
1617693340000|2021-04-06 07:15:40|291.9|291.8|292.1|291.8|292.1|291.8|291.8|291.7|10957
1617693350000|2021-04-06 07:15:50|292|291.9|292|291.8|292|291.9|292|291.8|678
1617693360000|2021-04-06 07:16:00|291.9||292||292||291.9||0
1617693380000|2021-04-06 07:16:20|292.1|291.9|292.2|292.1|292.2|292.1|292.1|291.9|9448
1617693390000|2021-04-06 07:16:30|292.3|292.2|292.4|292.3|292.4|292.3|292.3|292.2|4629
1617693400000|2021-04-06 07:16:40|292.3|292.2|292.3|292.1|292.3|292.2|292.3|292.1|3116
1617693410000|2021-04-06 07:16:50|292.2||292.2||292.2||292.2||0
1617693420000|2021-04-06 07:17:00|292.3|292.2|292.4|292.2|292.4|292.2|292.3|292.2|5672
1617693430000|2021-04-06 07:17:10|292.3|292.1|292.2|292|292.4|292.1|292.2|292|11184
1617693440000|2021-04-06 07:17:20|292.1||292.2||292.2||292.1||0
1617693450000|2021-04-06 07:17:30|292.1|291.9|292.1|291.9|292.1|291.9|292.1|291.9|0
1617693460000|2021-04-06 07:17:40||292||292||292||292|0
1617693470000|2021-04-06 07:17:50|292.2|292.1|292.3|292.1|292.3|292.2|292.2|292.1|8942
1617693480000|2021-04-06 07:18:00|292.2||292.3||292.3||292.2||2000
1617693490000|2021-04-06 07:18:10|292.2|292|292.2|292|292.2|292|292.2|292|2606
1617693510000|2021-04-06 07:18:30||292.1||292||292.1||292|0
1617693540000|2021-04-06 07:19:00|292.1|291.9|292|291.8|292.1|291.9|292|291.8|11965
1617693550000|2021-04-06 07:19:10|291.9|291.9|292|291.9|292.1|291.9|291.9|291.8|5667
1617693560000|2021-04-06 07:19:20||291.8||291.8||291.8||291.8|0
1617693570000|2021-04-06 07:19:30||291.9||291.9||291.9||291.9|0
1617693580000|2021-04-06 07:19:40|291.9|291.8|291.9|291.8|291.9|291.8|291.9|291.8|2966
1617693590000|2021-04-06 07:19:50|292|291.9|292.1|291.9|292.1|292|292|291.8|9902
1617693600000|2021-04-06 07:20:00|292.2|292|292.2|292.1|292.2|292.1|292.2|292|4443
1617693610000|2021-04-06 07:20:10|292.3|292|292.2|292.1|292.3|292.2|292.2|292|23961
1617693620000|2021-04-06 07:20:20|292.3||292.2||292.3||292.2||0
1617693630000|2021-04-06 07:20:30|292.3|292.2|292.3|292.1|292.3|292.2|292.2|292.1|5862
1617693660000|2021-04-06 07:21:00|292.4|292.2|292.6|292.4|292.6|292.5|292.4|292.2|19623
1617693670000|2021-04-06 07:21:10|292.7|292.5|292.7|292.5|292.7|292.6|292.6|292.5|3740
1617693710000|2021-04-06 07:21:50|292.6|292.4|292.5|292.4|292.6|292.4|292.5|292.4|23866
1617693720000|2021-04-06 07:22:00|292.6|292.5|292.6|292.4|292.6|292.5|292.5|292.4|7997
1617693730000|2021-04-06 07:22:10|292.5|292.5|292.7|292.5|292.8|292.6|292.5|292.5|4294
1617693740000|2021-04-06 07:22:20|292.6|292.4|292.7|292.5|292.7|292.5|292.6|292.4|0
1617693750000|2021-04-06 07:22:30|292.6||292.6||292.6||292.6||0
1617693760000|2021-04-06 07:22:40|292.5|292.4|292.5|292.4|292.6|292.5|292.5|292.4|463
1617693770000|2021-04-06 07:22:50|292.6|292.5|292.6|292.5|292.6|292.5|292.6|292.5|4796
1617693780000|2021-04-06 07:23:00|292.5|292.4|292.4|292.3|292.5|292.4|292.4|292.3|12630
1617693790000|2021-04-06 07:23:10|292.3|292.2|292.4|292.3|292.4|292.3|292.3|292.2|0
1617693800000|2021-04-06 07:23:20|||||||||183
1617693830000|2021-04-06 07:23:50|292.5|292.4|292.4|292.3|292.5|292.4|292.4|292.3|6162
1617693840000|2021-04-06 07:24:00|292.3|292.2|292.4|292.2|292.4|292.2|292.3|292.2|3131
1617693850000|2021-04-06 07:24:10|292.5|292.3|292.3|292.2|292.5|292.4|292.3|292.2|12054
1617693860000|2021-04-06 07:24:20|292.4||292.3||292.4||292.3||1953
1617693900000|2021-04-06 07:25:00|||||||||102
1617693920000|2021-04-06 07:25:20|292.4||292.4||292.4||292.4||10000
1617693930000|2021-04-06 07:25:30|292.3||292.3||292.3||292.3||0
1617693950000|2021-04-06 07:25:50|292.2|292.1|292.2|292.1|292.2|292.1|292.2|292.1|5704
1617693980000|2021-04-06 07:26:20|292.1|292|292|291.8|292.1|292|291.9|291.8|15395
1617693990000|2021-04-06 07:26:30|291.9|291.7|291.8|291.7|292|291.7|291.8|291.7|2912
1617694000000|2021-04-06 07:26:40|291.7|291.6|291.8|291.6|291.8|291.7|291.7|291.6|12477
1617694010000|2021-04-06 07:26:50|291.7|291.7|292|291.8|292|291.8|291.7|291.7|17494
1617694020000|2021-04-06 07:27:00||291.9||291.8||291.9||291.8|0
1617694030000|2021-04-06 07:27:10|291.9||291.9||292||291.9||0
1617694050000|2021-04-06 07:27:30|292|291.9|292|291.9|292|291.9|292|291.9|2215
1617694060000|2021-04-06 07:27:40||291.8||291.8||291.8||291.8|20
1617694080000|2021-04-06 07:28:00|291.9|291.9|291.9|291.8|291.9|291.9|291.9|291.8|1750
1617694100000|2021-04-06 07:28:20|291.8|291.7|291.8|291.6|291.9|291.8|291.8|291.6|10049
1617694120000|2021-04-06 07:28:40|291.7|291.5|291.6|291.5|291.7|291.5|291.6|291.5|5171
1617694150000|2021-04-06 07:29:10|291.7|291.6|291.7|291.5|291.8|291.6|291.7|291.5|5808
1617694160000|2021-04-06 07:29:20||291.6||291.5||291.6||291.5|0
1617694180000|2021-04-06 07:29:40|291.6||291.7||291.7||291.6||0
1617694190000|2021-04-06 07:29:50|291.6||291.6||291.7||291.6||0
1617694200000|2021-04-06 07:30:00|291.7||291.6||291.7||291.6||0
1617694240000|2021-04-06 07:30:40|291.5|291.4|291.6|291.4|291.6|291.4|291.5|291.4|9255
1617694250000|2021-04-06 07:30:50|291.5||291.5||291.5||291.5||0
1617694300000|2021-04-06 07:31:40|291.4|291.3|291.4|291.3|291.5|291.4|291.4|291.3|19771
1617694310000|2021-04-06 07:31:50|291.5|291.4|291.7|291.6|291.7|291.6|291.4|291.4|10017
1617694330000|2021-04-06 07:32:10|291.6|291.5|291.7|291.5|291.7|291.5|291.6|291.5|1181
1617694340000|2021-04-06 07:32:20|291.6|291.4|291.5|291.4|291.6|291.5|291.5|291.4|10926
1617694350000|2021-04-06 07:32:30|||||||||1500
1617694360000|2021-04-06 07:32:40|||||||||10
1617694390000|2021-04-06 07:33:10|291.4|291.3|291.4|291.3|291.5|291.3|291.4|291.3|3604
1617694450000|2021-04-06 07:34:10|291.5|291.4|291.6|291.4|291.6|291.4|291.5|291.4|7358
1617694460000|2021-04-06 07:34:20|291.5||291.5||291.6||291.5||0
1617694480000|2021-04-06 07:34:40|291.4|291.3|291.4|291.3|291.4|291.3|291.4|291.3|1152
1617694500000|2021-04-06 07:35:00|291.5|291.4|291.5|291.3|291.5|291.4|291.5|291.3|7834
1617694520000|2021-04-06 07:35:20||291.4||291.3||291.4||291.3|0
1617694530000|2021-04-06 07:35:30|291.4||291.4||291.4||291.4||0
1617694540000|2021-04-06 07:35:40|291.5|291.4|291.6|291.4|291.6|291.4|291.5|291.4|8282
1617694550000|2021-04-06 07:35:50|291.5|291.5|291.7|291.5|291.7|291.5|291.5|291.5|0
1617694560000|2021-04-06 07:36:00|291.6||291.7||291.7||291.6||0
1617694570000|2021-04-06 07:36:10|291.6||291.7||291.7||291.6||0
1617694580000|2021-04-06 07:36:20|291.6|291.6|291.7|291.6|291.7|291.6|291.6|291.6|3601
1617694590000|2021-04-06 07:36:30|291.8|291.7|291.9|291.8|291.9|291.8|291.8|291.7|1646
1617694600000|2021-04-06 07:36:40|291.8|291.7|291.8|291.7|291.9|291.7|291.8|291.7|2898
1617694610000|2021-04-06 07:36:50|||||||||10000
1617694630000|2021-04-06 07:37:10|291.9||291.9||291.9||291.9||0
1617694640000|2021-04-06 07:37:20|292|291.8|292|291.8|292|291.8|292|291.8|9120
1617694660000|2021-04-06 07:37:40|292.1|291.9|292.1|292|292.1|292|292.1|291.9|1207
1617694670000|2021-04-06 07:37:50|292.2||292.2||292.2||292.2||0
1617694680000|2021-04-06 07:38:00|292.1||292.1||292.1||292.1||0
1617694690000|2021-04-06 07:38:10|292|291.9|292|291.9|292|291.9|292|291.9|13142
1617694700000|2021-04-06 07:38:20|292.1||292.1||292.1||292.1||0
1617694720000|2021-04-06 07:38:40|292||292||292||292||0
1617694730000|2021-04-06 07:38:50|291.9|291.8|291.9|291.8|292|291.8|291.9|291.8|1468
1617694740000|2021-04-06 07:39:00|292|291.9|292|291.9|292|291.9|292|291.9|5179
1617694750000|2021-04-06 07:39:10||291.8||291.8||291.8||291.8|0
1617694760000|2021-04-06 07:39:20||291.9||291.9||291.9||291.9|0
1617694770000|2021-04-06 07:39:30|292.1||292||292.1||292||4600
1617694800000|2021-04-06 07:40:00|291.9|291.8|291.9|291.8|291.9|291.8|291.8|291.7|8518
1617694810000|2021-04-06 07:40:10|291.8|291.7|291.7|291.6|291.8|291.7|291.7|291.6|7904
1617694860000|2021-04-06 07:41:00|291.6|291.5|291.6|291.5|291.6|291.5|291.6|291.5|13876
1617694870000|2021-04-06 07:41:10|291.5|291.4|291.6|291.4|291.6|291.4|291.5|291.4|6946
1617694890000|2021-04-06 07:41:30|291.5|291.3|291.4|291.2|291.5|291.3|291.4|291.2|24319
1617694900000|2021-04-06 07:41:40|291.5|291.3|291.5|291.4|291.5|291.4|291.5|291.3|8037
1617694920000|2021-04-06 07:42:00|291.6||291.5||291.6||291.5||0
1617694960000|2021-04-06 07:42:40|291.6|291.5|291.5|291.4|291.7|291.5|291.5|291.4|19046
1617694990000|2021-04-06 07:43:10|291.6||291.6||291.6||291.6||0
1617695000000|2021-04-06 07:43:20|291.5||291.5||291.5||291.5||0
1617695010000|2021-04-06 07:43:30|291.6|291.3|291.8|291.7|291.8|291.7|291.5|291.3|24344
1617695020000|2021-04-06 07:43:40||291.6||291.7||291.7||291.6|7541
1617695040000|2021-04-06 07:44:00|291.9|291.8|291.9|291.8|291.9|291.8|291.9|291.7|5522
1617695060000|2021-04-06 07:44:20||291.7||291.7||291.7||291.7|0
1617695070000|2021-04-06 07:44:30|291.8|291.8|291.9|291.8|291.9|291.8|291.8|291.8|0
1617695100000|2021-04-06 07:45:00|291.8|291.7|291.9|291.7|291.9|291.7|291.8|291.7|4267
1617695130000|2021-04-06 07:45:30|291.8||291.8||291.8||291.8||500
1617695150000|2021-04-06 07:45:50|291.7|291.6|291.8|291.6|291.8|291.7|291.7|291.6|6897
1617695170000|2021-04-06 07:46:10|291.7||291.7||291.7||291.7||5000
1617695180000|2021-04-06 07:46:20|291.8||291.7||291.8||291.7||587
1617695190000|2021-04-06 07:46:30|291.8|291.7|291.8|291.7|291.8|291.7|291.8|291.6|9865
1617695200000|2021-04-06 07:46:40||291.6||291.6||291.6||291.6|0
1617695220000|2021-04-06 07:47:00|291.7||291.7||291.7||291.7||0
1617695240000|2021-04-06 07:47:20|291.6|291.5|291.8|291.6|291.8|291.6|291.6|291.5|9366
1617695260000|2021-04-06 07:47:40||291.7||291.7||291.7||291.7|0
1617695280000|2021-04-06 07:48:00|291.9|291.8|291.9|291.8|292|291.8|291.9|291.8|6027
1617695300000|2021-04-06 07:48:20|291.8|291.7|291.7|291.5|291.8|291.7|291.7|291.5|11648
1617695320000|2021-04-06 07:48:40|291.6||291.6||291.6||291.6||0
1617695330000|2021-04-06 07:48:50||291.4||291.5||291.5||291.4|0
1617695340000|2021-04-06 07:49:00|291.7|291.6|291.7|291.5|291.7|291.6|291.7|291.5|4410
1617695350000|2021-04-06 07:49:10|291.6|291.4|291.7|291.6|291.7|291.6|291.6|291.4|12999
1617695360000|2021-04-06 07:49:20||291.5||291.5||291.5||291.5|0
1617695370000|2021-04-06 07:49:30|291.6|291.4|291.5|291.4|291.6|291.4|291.5|291.4|0
1617695390000|2021-04-06 07:49:50|291.4|291.3|291.3|291.2|291.4|291.3|291.2|291.1|36725
1617695400000|2021-04-06 07:50:00|291.2|291.1|291.4|291.2|291.4|291.3|291.2|291.1|13926
1617695410000|2021-04-06 07:50:10|291.3||291.3||291.3||291.3||0
1617695440000|2021-04-06 07:50:40|291.4|291.3|291.4|291.3|291.4|291.3|291.3|291.2|12640
1617695460000|2021-04-06 07:51:00||291.2||291.3||291.3||291.2|1924
1617695580000|2021-04-06 07:53:00|291.5|291.4|291.6|291.4|291.6|291.4|291.5|291.4|10959
1617695590000|2021-04-06 07:53:10|291.5||291.5||291.5||291.5||0
1617695620000|2021-04-06 07:53:40|291.6|291.5|291.6|291.5|291.7|291.5|291.6|291.5|5672
1617695630000|2021-04-06 07:53:50|291.7|291.6|291.7|291.5|291.7|291.6|291.7|291.5|0
1617695660000|2021-04-06 07:54:20|291.6||291.6||291.6||291.6||0
1617695670000|2021-04-06 07:54:30|291.7||291.7||291.7||291.7||1209
1617695680000|2021-04-06 07:54:40|291.8|291.6|291.9|291.7|291.9|291.7|291.8|291.6|34000
1617695700000|2021-04-06 07:55:00|292|291.8|292|291.8|292|291.8|291.9|291.8|1208
1617695720000|2021-04-06 07:55:20|291.9|291.7|291.9|291.7|292|291.7|291.8|291.7|6652
1617695730000|2021-04-06 07:55:30||291.8||291.8||291.8||291.8|0
1617695740000|2021-04-06 07:55:40|292|291.9|292.2|292|292.2|292|292|291.9|20334
1617695760000|2021-04-06 07:56:00|292.3|292.1|292.3|292.1|292.3|292.1|292.3|292.1|0
1617695770000|2021-04-06 07:56:10|292.2|292.2|292.4|292.3|292.4|292.3|292.2|292.2|21416
1617695780000|2021-04-06 07:56:20|292.5|292.4|292.4|292.3|292.5|292.4|292.4|292.3|2294
1617695790000|2021-04-06 07:56:30|292.3|292.2|292.3|292.2|292.3|292.2|292.3|292.2|6188
1617695800000|2021-04-06 07:56:40|292.4|292.1|292.2|292.1|292.4|292.1|292.2|292.1|6278
1617695810000|2021-04-06 07:56:50|292.3|292.2|292.3|292.1|292.3|292.2|292.3|292.1|4569
1617695820000|2021-04-06 07:57:00|292.2|292.2|292.3|292.1|292.3|292.2|292.2|292.1|4172
1617695840000|2021-04-06 07:57:20|292.2||292.2||292.2||292.2||0
1617695850000|2021-04-06 07:57:30|292.3|292|292.2|292|292.3|292|292.1|292|1264
1617695860000|2021-04-06 07:57:40|292.1||292.1||292.2||292.1||0
1617695890000|2021-04-06 07:58:10|292|291.9|292|291.9|292|291.9|291.8|291.7|21734
1617695900000|2021-04-06 07:58:20||291.8||291.9||291.9||291.8|0
1617695920000|2021-04-06 07:58:40|291.9|291.8|292|291.8|292|291.8|291.9|291.8|4210
1617695930000|2021-04-06 07:58:50||291.9||291.9||291.9||291.9|0
1617695940000|2021-04-06 07:59:00||291.8||291.9||291.9||291.8|0
1617695950000|2021-04-06 07:59:10|291.9|291.8|291.9|291.8|291.9|291.8|291.9|291.8|4008
1617695990000|2021-04-06 07:59:50|292|291.9|292|291.9|292|291.9|292|291.8|8215
1617696000000|2021-04-06 08:00:00|292.1|291.8|292|291.8|292.1|291.8|291.9|291.8|28081
1617696010000|2021-04-06 08:00:10|291.9|291.7|291.8|291.7|292|291.7|291.8|291.7|3106
1617696070000|2021-04-06 08:01:10|291.9|291.8|291.9|291.7|291.9|291.8|291.9|291.7|5888
1617696090000|2021-04-06 08:01:30|292|291.8|292|291.8|292|291.9|292|291.8|4141
1617696100000|2021-04-06 08:01:40|291.9|291.7|291.9|291.7|291.9|291.8|291.8|291.7|4446
1617696110000|2021-04-06 08:01:50|291.8||291.9||291.9||291.8||0
1617696130000|2021-04-06 08:02:10||291.8||291.7||291.8||291.7|0
1617696150000|2021-04-06 08:02:30||291.8||291.8||291.8||291.8|0
1617696160000|2021-04-06 08:02:40|292||292||292||292||5000
1617696170000|2021-04-06 08:02:50|291.9|291.7|291.8|291.7|291.9|291.7|291.8|291.7|462
1617696190000|2021-04-06 08:03:10|291.9|291.8|292|291.9|292|291.9|291.9|291.8|13969
1617696200000|2021-04-06 08:03:20|291.9|291.8|291.9|291.8|291.9|291.8|291.9|291.8|0
1617696210000|2021-04-06 08:03:30|||||||||1976
1617696220000|2021-04-06 08:03:40|292|291.9|292.1|291.9|292.1|291.9|292|291.9|7346
1617696240000|2021-04-06 08:04:00|292|291.8|291.9|291.8|292|291.8|291.9|291.8|3453
1617696250000|2021-04-06 08:04:10|291.8|291.7|291.8|291.7|291.8|291.7|291.8|291.7|1897
1617696260000|2021-04-06 08:04:20|291.7|291.6|291.7|291.6|291.7|291.6|291.6|291.5|26522
1617696280000|2021-04-06 08:04:40|||||||||5000
1617696310000|2021-04-06 08:05:10|||||||||5000
1617696360000|2021-04-06 08:06:00|291.8|291.7|291.8|291.6|291.8|291.7|291.7|291.6|5985
1617696370000|2021-04-06 08:06:10|291.7||291.8||291.8||291.7||0
1617696380000|2021-04-06 08:06:20|291.7||291.8||291.8||291.7||10000
1617696400000|2021-04-06 08:06:40|291.7||291.7||291.7||291.7||0
1617696430000|2021-04-06 08:07:10|291.6|291.5|291.6|291.5|291.6|291.5|291.6|291.5|2778
1617696460000|2021-04-06 08:07:40|291.7|291.6|291.6|291.5|291.7|291.6|291.6|291.5|7263
1617696470000|2021-04-06 08:07:50|291.5|291.4|291.5|291.4|291.5|291.4|291.5|291.4|22228
1617696490000|2021-04-06 08:08:10|291.6|291.5|291.7|291.5|291.7|291.5|291.6|291.5|9222
1617696500000|2021-04-06 08:08:20|291.6||291.6||291.6||291.6||0
1617696510000|2021-04-06 08:08:30|291.7|291.6|291.7|291.5|291.7|291.6|291.7|291.5|4147
1617696520000|2021-04-06 08:08:40|291.6|291.6|291.7|291.6|291.7|291.6|291.6|291.6|250
1617696550000|2021-04-06 08:09:10|291.6|291.5|291.7|291.5|291.7|291.5|291.6|291.5|14500
1617696560000|2021-04-06 08:09:20|291.6||291.6||291.6||291.6||0
1617696570000|2021-04-06 08:09:30|291.7||291.7||291.7||291.7||975
1617696580000|2021-04-06 08:09:40|291.6|291.4|291.6|291.5|291.7|291.5|291.5|291.4|10212
1617696600000|2021-04-06 08:10:00|291.5|291.4|291.6|291.4|291.6|291.4|291.5|291.4|9944
1617696610000|2021-04-06 08:10:10||291.5||291.5||291.5||291.5|0
1617696680000|2021-04-06 08:11:20|291.7||291.6||291.7||291.6||3398
1617696690000|2021-04-06 08:11:30|||||||||170
1617696730000|2021-04-06 08:12:10|291.5|291.4|291.5|291.4|291.6|291.4|291.5|291.4|4201
1617696740000|2021-04-06 08:12:20|291.4|291.3|291.5|291.4|291.6|291.5|291.4|291.3|39914
1617696750000|2021-04-06 08:12:30|291.6|291.5|291.7|291.6|291.7|291.6|291.5|291.5|0
1617696760000|2021-04-06 08:12:40|291.6|291.5|291.6|291.4|291.7|291.5|291.5|291.4|41316
1617696770000|2021-04-06 08:12:50||291.5||291.5||291.5||291.4|0
1617696780000|2021-04-06 08:13:00||291.4||291.4||291.5||291.4|0
1617696790000|2021-04-06 08:13:10|291.5|291.3|291.5|291.3|291.5|291.3|291.5|291.3|0
1617696800000|2021-04-06 08:13:20|291.4|291.2|291.4|291.3|291.5|291.3|291.4|291.2|2000
1617696820000|2021-04-06 08:13:40||291.2||291.2||291.3||291.2|0
1617696830000|2021-04-06 08:13:50|291.3|291.3|291.4|291.3|291.4|291.3|291.3|291.3|0
1617696840000|2021-04-06 08:14:00||291.2||291.2||291.2||291.2|0
1617696850000|2021-04-06 08:14:10||291.3||291.3||291.3||291.3|0
1617696860000|2021-04-06 08:14:20||291.2||291.3||291.3||291.2|0
1617696870000|2021-04-06 08:14:30|291.3|291.2|291.3|291.1|291.3|291.2|291.2|291.1|10025
1617696900000|2021-04-06 08:15:00|291.2|291|291.1|291|291.2|291|291.1|291|41305
1617696940000|2021-04-06 08:15:40|||||||||1000
1617696950000|2021-04-06 08:15:50|291|290.9|290.9|290.8|291|290.9|290.9|290.8|18693
1617696970000|2021-04-06 08:16:10||290.7||290.7||290.7||290.7|0
1617696980000|2021-04-06 08:16:20|290.8|290.8|290.9|290.8|291|290.9|290.8|290.8|24343
1617696990000|2021-04-06 08:16:30|290.8|290.7|290.7|290.6|290.8|290.7|290.6|290.5|64616
1617697000000|2021-04-06 08:16:40|290.8|290.7|290.8|290.7|290.9|290.8|290.7|290.7|4368
1617697010000|2021-04-06 08:16:50|290.9|290.6|290.7|290.5|290.9|290.6|290.6|290.5|26812
1617697020000|2021-04-06 08:17:00|290.6|290.6|290.7|290.5|290.7|290.6|290.6|290.5|1213
1617697030000|2021-04-06 08:17:10||290.6||290.6||290.6||290.6|0
1617697040000|2021-04-06 08:17:20|290.8|290.7|290.8|290.6|290.8|290.7|290.7|290.6|5530
1617697060000|2021-04-06 08:17:40|290.7||290.8||290.8||290.7||0
1617697090000|2021-04-06 08:18:10|290.7||290.7||290.7||290.7||0
1617697100000|2021-04-06 08:18:20|290.8||290.8||290.8||290.7||0
1617697140000|2021-04-06 08:19:00|290.7|290.5|290.7|290.5|290.7|290.5|290.7|290.5|0
1617697150000|2021-04-06 08:19:10|290.6||290.6||290.6||290.6||0
1617697180000|2021-04-06 08:19:40|290.5|290.4|290.7|290.6|290.7|290.6|290.5|290.4|15325
1617697190000|2021-04-06 08:19:50|290.8||290.8||290.8||290.8||2212
1617697200000|2021-04-06 08:20:00|290.7|290.5|290.7|290.6|290.7|290.6|290.6|290.5|8352
1617697210000|2021-04-06 08:20:10|290.8|290.3|290.4|290.3|290.8|290.4|290.4|290.3|75502
1617697240000|2021-04-06 08:20:40|290.5|290.4|290.6|290.5|290.6|290.5|290.5|290.4|22798
1617697280000|2021-04-06 08:21:20||290.4||290.5||290.5||290.4|1075
1617697340000|2021-04-06 08:22:20|290.5|290.4|290.6|290.4|290.6|290.5|290.5|290.4|14759
1617697350000|2021-04-06 08:22:30||290.5||290.5||290.5||290.5|0
1617697370000|2021-04-06 08:22:50|290.5|290.4|290.5|290.4|290.6|290.4|290.5|290.4|4820
1617697380000|2021-04-06 08:23:00|290.6|290.5|290.6|290.5|290.6|290.5|290.6|290.4|3697
1617697390000|2021-04-06 08:23:10||290.4||290.5||290.5||290.4|0
1617697400000|2021-04-06 08:23:20||290.4||290.4||290.4||290.4|0
1617697410000|2021-04-06 08:23:30||290.5||290.5||290.5||290.5|0
1617697440000|2021-04-06 08:24:00|290.5|290.4|290.6|290.4|290.6|290.5|290.5|290.4|4700
1617697460000|2021-04-06 08:24:20|290.5||290.5||290.5||290.5||0
1617697490000|2021-04-06 08:24:50|290.6|290.5|290.7|290.6|290.7|290.6|290.6|290.5|10053
1617697500000|2021-04-06 08:25:00|290.6|290.5|290.6|290.4|290.6|290.5|290.6|290.4|0
1617697510000|2021-04-06 08:25:10||290.5||290.4||290.5||290.4|0
1617697530000|2021-04-06 08:25:30|290.5||290.5||290.5||290.5||0
1617697550000|2021-04-06 08:25:50|290.4|290.3|290.4|290.3|290.4|290.3|290.4|290.3|11600
1617697560000|2021-04-06 08:26:00|290.5|290.4|290.4|290.3|290.5|290.4|290.4|290.3|16262
1617697610000|2021-04-06 08:26:50|290.3|290.2|290.4|290.2|290.4|290.3|290.3|290.2|1750
1617697620000|2021-04-06 08:27:00||290.3||290.3||290.3||290.3|0
1617697630000|2021-04-06 08:27:10||290.2||290.2||290.2||290.2|0
1617697640000|2021-04-06 08:27:20||290.3||290.3||290.3||290.2|0
1617697660000|2021-04-06 08:27:40||290.2||290.2||290.2||290.2|597
1617697670000|2021-04-06 08:27:50||290.3||290.3||290.3||290.3|2470
1617697680000|2021-04-06 08:28:00||290.2||290.2||290.2||290.2|0
1617697690000|2021-04-06 08:28:10|290.5|290.3|290.5|290.3|290.5|290.4|290.5|290.3|6133
1617697700000|2021-04-06 08:28:20|290.4|290.2|290.4|290.3|290.4|290.3|290.4|290.2|0
1617697710000|2021-04-06 08:28:30|290.3|290.2|290.3|290.2|290.3|290.2|290.3|290.2|1216
1617697760000|2021-04-06 08:29:20|290.4|290.3|290.4|290.2|290.4|290.3|290.4|290.2|4571
1617697780000|2021-04-06 08:29:40|290.3|290.3|290.5|290.3|290.5|290.4|290.3|290.3|11095
1617697790000|2021-04-06 08:29:50|290.4|290.4|290.5|290.3|290.5|290.4|290.4|290.3|0
1617697800000|2021-04-06 08:30:00||290.4||290.4||290.4||290.4|0
1617697830000|2021-04-06 08:30:30|290.6||290.6||290.6||290.6||3279
1617697840000|2021-04-06 08:30:40||290.5||290.5||290.5||290.5|0
1617697850000|2021-04-06 08:30:50|290.5|290.4|290.6|290.5|290.6|290.5|290.5|290.4|3713
1617697870000|2021-04-06 08:31:10|290.7|290.6|290.7|290.6|290.8|290.6|290.7|290.6|7409
1617697880000|2021-04-06 08:31:20||290.5||290.5||290.5||290.5|0
1617697890000|2021-04-06 08:31:30||290.6||290.6||290.6||290.5|5681
1617697900000|2021-04-06 08:31:40|290.8|290.7|290.8|290.6|290.8|290.7|290.8|290.6|3422
1617697920000|2021-04-06 08:32:00|290.9|290.7|290.9|290.7|290.9|290.8|290.9|290.7|438
1617697930000|2021-04-06 08:32:10|291|290.8|290.9|290.8|291|290.8|290.9|290.8|0
1617697980000|2021-04-06 08:33:00|291||291||291||291||0
1617698000000|2021-04-06 08:33:20||290.9||290.9||290.9||290.8|0
1617698030000|2021-04-06 08:33:50|290.9|290.8|290.9|290.8|290.9|290.8|290.9|290.8|451
1617698040000|2021-04-06 08:34:00|290.8|290.7|290.8|290.7|290.8|290.7|290.8|290.7|2270
1617698050000|2021-04-06 08:34:10|290.9|290.8|290.9|290.8|290.9|290.8|290.9|290.7|3644
1617698060000|2021-04-06 08:34:20||290.7||290.7||290.7||290.7|0
1617698070000|2021-04-06 08:34:30||290.8||290.8||290.8||290.8|0
1617698090000|2021-04-06 08:34:50|291|290.9|291|290.8|291|290.9|291|290.8|9832
1617698100000|2021-04-06 08:35:00|290.9||290.9||290.9||290.9||0
1617698110000|2021-04-06 08:35:10||290.7||290.7||290.7||290.7|1842
1617698150000|2021-04-06 08:35:50|291|290.8|291|290.9|291|290.9|291|290.8|11648
1617698160000|2021-04-06 08:36:00||290.8||290.9||290.9||290.8|0
1617698180000|2021-04-06 08:36:20||290.8||290.8||290.8||290.8|0
1617698190000|2021-04-06 08:36:30|290.9||290.9||290.9||290.9||0
1617698200000|2021-04-06 08:36:40|291|290.9|291|290.8|291.1|290.9|291|290.8|7399
1617698210000|2021-04-06 08:36:50||290.9||290.8||290.9||290.8|0
1617698250000|2021-04-06 08:37:30|290.9||291||291||290.9||1234
1617698290000|2021-04-06 08:38:10||290.9||290.8||290.9||290.8|0
1617698310000|2021-04-06 08:38:30|290.9||290.9||290.9||290.9||0
1617698340000|2021-04-06 08:39:00|291|290.9|291|290.9|291|290.9|291|290.9|12778
1617698350000|2021-04-06 08:39:10|||||||||750
1617698360000|2021-04-06 08:39:20|290.9|290.8|291|290.8|291|290.8|290.9|290.8|533
1617698380000|2021-04-06 08:39:40|290.9||290.9||290.9||290.9||0
1617698400000|2021-04-06 08:40:00|291|290.9|291|290.8|291|290.9|291|290.8|4375
1617698430000|2021-04-06 08:40:30|290.9||290.9||291||290.9||150
1617698450000|2021-04-06 08:40:50|||||||||242
1617698550000|2021-04-06 08:42:30|||||||||1243
1617698560000|2021-04-06 08:42:40|290.8|290.7|290.9|290.8|290.9|290.8|290.8|290.7|26307
1617698580000|2021-04-06 08:43:00|291|290.9|291|290.8|291|290.9|290.9|290.8|14020
1617698610000|2021-04-06 08:43:30||290.9||290.9||290.9||290.9|0
1617698620000|2021-04-06 08:43:40|290.9|290.8|290.9|290.8|290.9|290.8|290.9|290.8|2132
1617698640000|2021-04-06 08:44:00|290.8|290.7|290.8|290.6|290.8|290.7|290.8|290.6|1263
1617698650000|2021-04-06 08:44:10||290.7||290.7||290.7||290.7|0
1617698710000|2021-04-06 08:45:10|290.9|290.8|290.8|290.7|290.9|290.8|290.8|290.7|1453
1617698770000|2021-04-06 08:46:10||290.6||290.6||290.7||290.6|0
1617698790000|2021-04-06 08:46:30|290.7|290.7|290.8|290.7|290.8|290.7|290.7|290.6|2832
1617698810000|2021-04-06 08:46:50|290.7|290.6|290.8|290.6|290.8|290.6|290.7|290.6|45
1617698830000|2021-04-06 08:47:10|290.7||290.7||290.7||290.7||0
1617698850000|2021-04-06 08:47:30|290.8|290.7|290.8|290.6|290.8|290.7|290.8|290.6|1456
1617698870000|2021-04-06 08:47:50||290.7||290.7||290.7||290.7|0
1617698890000|2021-04-06 08:48:10|290.9||290.8||290.9||290.8||4467
1617698920000|2021-04-06 08:48:40|||||||||700
1617698930000|2021-04-06 08:48:50|||||||||2002
1617698940000|2021-04-06 08:49:00|290.9|290.8|290.9|290.8|290.9|290.8|290.9|290.8|3864
1617698960000|2021-04-06 08:49:20|291||290.9||291||290.9||0
1617699020000|2021-04-06 08:50:20|290.8|290.7|290.8|290.7|290.8|290.7|290.8|290.7|13981
1617699150000|2021-04-06 08:52:30|290.7|290.6|290.8|290.6|290.8|290.7|290.7|290.6|60901
1617699170000|2021-04-06 08:52:50|290.9|290.7|290.9|290.8|290.9|290.8|290.9|290.7|7690
1617699180000|2021-04-06 08:53:00||290.7||290.7||290.7||290.7|0
1617699190000|2021-04-06 08:53:10||290.8||290.8||290.8||290.8|0
1617699220000|2021-04-06 08:53:40|290.8|290.7|290.9|290.7|290.9|290.7|290.8|290.7|1204
1617699230000|2021-04-06 08:53:50||290.8||290.7||290.8||290.7|0
1617699240000|2021-04-06 08:54:00|290.8|290.8|290.9|290.8|290.9|290.8|290.8|290.8|0
1617699270000|2021-04-06 08:54:30|290.8|290.7|290.8|290.7|290.8|290.7|290.8|290.7|4566
1617699300000|2021-04-06 08:55:00|290.9|290.8|290.9|290.7|290.9|290.8|290.9|290.7|4551
1617699310000|2021-04-06 08:55:10|290.8||290.8||290.8||290.8||0
1617699320000|2021-04-06 08:55:20|290.9||290.9||290.9||290.8||0
1617699330000|2021-04-06 08:55:30|290.8||290.8||290.8||290.8||0
1617699340000|2021-04-06 08:55:40|290.9||290.8||290.9||290.8||2807
1617699350000|2021-04-06 08:55:50||290.6||290.6||290.6||290.6|0
1617699360000|2021-04-06 08:56:00|290.9|290.7|290.8|290.7|290.9|290.7|290.8|290.7|0
1617699370000|2021-04-06 08:56:10|290.9||290.8||290.9||290.8||0
1617699380000|2021-04-06 08:56:20||290.6||290.6||290.6||290.6|0
1617699390000|2021-04-06 08:56:30|290.9|290.7|290.9|290.7|290.9|290.7|290.9|290.7|1450
1617699400000|2021-04-06 08:56:40|290.8||290.8||290.8||290.8||0
1617699410000|2021-04-06 08:56:50||290.6||290.6||290.7||290.6|0
1617699420000|2021-04-06 08:57:00|290.7|290.7|290.7|290.6|290.8|290.7|290.7|290.6|10200
1617699470000|2021-04-06 08:57:50|290.6|290.5|290.7|290.6|290.7|290.6|290.6|290.5|15905
1617699480000|2021-04-06 08:58:00|290.6|290.5|290.6|290.4|290.6|290.5|290.5|290.4|3976
1617699510000|2021-04-06 08:58:30|290.5||290.5||290.5||290.5||0
1617699560000|2021-04-06 08:59:20|||||||||1000
1617699580000|2021-04-06 08:59:40|290.6||290.6||290.6||290.5||11611
1617699590000|2021-04-06 08:59:50|290.5||290.5||290.5||290.5||0
1617699610000|2021-04-06 09:00:10||290.3||290.3||290.3||290.3|2923
1617699620000|2021-04-06 09:00:20|290.6|290.4|290.5|290.4|290.6|290.4|290.5|290.4|4295
1617699630000|2021-04-06 09:00:30||290.3||290.4||290.4||290.3|0
1617699680000|2021-04-06 09:01:20|290.6|290.5|290.6|290.5|290.7|290.5|290.6|290.5|1111
1617699690000|2021-04-06 09:01:30|290.7|290.6|290.9|290.7|290.9|290.7|290.7|290.6|10980
1617699720000|2021-04-06 09:02:00|290.8|290.8|290.9|290.8|290.9|290.8|290.8|290.6|4532
1617699730000|2021-04-06 09:02:10|291||290.9||291||290.9||0
1617699740000|2021-04-06 09:02:20||290.7||290.8||290.8||290.7|4500
1617699750000|2021-04-06 09:02:30|291||291||291||290.9||0
1617699760000|2021-04-06 09:02:40|290.9||290.9||290.9||290.9||0
1617699770000|2021-04-06 09:02:50||290.7||290.8||290.8||290.7|3533
1617699780000|2021-04-06 09:03:00|291||290.9||291||290.9||0
1617699790000|2021-04-06 09:03:10||290.7||290.7||290.7||290.7|0
1617699800000|2021-04-06 09:03:20||290.8||290.7||290.8||290.7|0
1617699840000|2021-04-06 09:04:00||290.8||290.7||290.8||290.7|0
1617699880000|2021-04-06 09:04:40||290.8||290.8||290.8||290.8|0
1617699890000|2021-04-06 09:04:50||290.7||290.7||290.7||290.7|0
1617699900000|2021-04-06 09:05:00||290.8||290.8||290.8||290.8|3350
1617699910000|2021-04-06 09:05:10|290.8|290.7|290.9|290.7|290.9|290.8|290.8|290.7|1750
1617699920000|2021-04-06 09:05:20||290.8||290.8||290.8||290.8|0
1617699930000|2021-04-06 09:05:30|291||290.9||291||290.9||0
1617700020000|2021-04-06 09:07:00|290.8|290.7|290.8|290.7|290.9|290.7|290.8|290.7|597
1617700090000|2021-04-06 09:08:10|290.9|290.8|290.9|290.7|290.9|290.8|290.8|290.7|9991
1617700100000|2021-04-06 09:08:20|||||||||200
1617700110000|2021-04-06 09:08:30|290.8||290.8||290.8||290.8||0
1617700120000|2021-04-06 09:08:40|290.9||290.8||290.9||290.8||824
1617700150000|2021-04-06 09:09:10|290.9|290.8|290.9|290.7|290.9|290.8|290.8|290.7|7948
1617700160000|2021-04-06 09:09:20|290.8||290.9||290.9||290.8||0
1617700170000|2021-04-06 09:09:30|290.8||290.8||290.8||290.8||31
1617700180000|2021-04-06 09:09:40|290.9||290.8||290.9||290.8||0
1617700210000|2021-04-06 09:10:10|290.7|290.6|290.7|290.6|290.7|290.6|290.7|290.5|18789
1617700220000|2021-04-06 09:10:20|290.6|290.5|290.6|290.5|290.6|290.5|290.6|290.4|15
1617700350000|2021-04-06 09:12:30|290.5|290.4|290.5|290.4|290.5|290.4|290.5|290.4|870
1617700380000|2021-04-06 09:13:00||290.3||290.3||290.3||290.3|0
1617700390000|2021-04-06 09:13:10|290.4|290.2|290.4|290.2|290.4|290.3|290.4|290.2|0
1617700410000|2021-04-06 09:13:30|290.3|290.3|290.4|290.2|290.4|290.3|290.3|290.2|3121
1617700420000|2021-04-06 09:13:40|290.3||290.3||290.3||290.3||0
1617700430000|2021-04-06 09:13:50|||||||||200
1617700440000|2021-04-06 09:14:00|290.4|290.3|290.4|290.2|290.4|290.3|290.4|290.2|9491
1617700450000|2021-04-06 09:14:10|290.5|290.3|290.5|290.3|290.5|290.3|290.4|290.3|2002
1617700460000|2021-04-06 09:14:20||290.4||290.4||290.4||290.4|0
1617700470000|2021-04-06 09:14:30||290.3||290.3||290.3||290.3|0
1617700500000|2021-04-06 09:15:00|290.4|290.4|290.5|290.3|290.5|290.4|290.4|290.3|4598
1617700510000|2021-04-06 09:15:10|290.6|290.4|290.6|290.4|290.6|290.4|290.5|290.4|0
1617700530000|2021-04-06 09:15:30|290.5|290.5|290.6|290.5|290.6|290.5|290.5|290.5|4998
1617700550000|2021-04-06 09:15:50||290.4||290.5||290.5||290.4|0
1617700560000|2021-04-06 09:16:00|290.5|290.4|290.5|290.3|290.6|290.4|290.4|290.3|15022
1617700570000|2021-04-06 09:16:10||290.4||290.3||290.4||290.3|9000
1617700580000|2021-04-06 09:16:20||290.4||290.4||290.4||290.4|0
1617700600000|2021-04-06 09:16:40|290.4|290.3|290.5|290.3|290.5|290.4|290.4|290.3|5898
1617700620000|2021-04-06 09:17:00||290.4||290.3||290.4||290.3|0
1617700630000|2021-04-06 09:17:10||290.4||290.3||290.4||290.3|2060
1617700670000|2021-04-06 09:17:50||290.4||290.4||290.4||290.3|1000
1617700680000|2021-04-06 09:18:00||290.3||290.3||290.3||290.3|0
1617700710000|2021-04-06 09:18:30|290.4||290.4||290.4||290.4||0
1617700720000|2021-04-06 09:18:40|290.5||290.5||290.5||290.4||9122
1617700750000|2021-04-06 09:19:10|290.4|290.4|290.5|290.4|290.5|290.4|290.4|290.4|12913
1617700780000|2021-04-06 09:19:40|290.6|290.5|290.6|290.5|290.6|290.5|290.6|290.5|2942
1617700830000|2021-04-06 09:20:30|290.7|290.6|290.8|290.7|290.8|290.7|290.7|290.5|8285
1617700840000|2021-04-06 09:20:40|290.7|290.6|290.8|290.6|290.8|290.6|290.7|290.6|615
1617700850000|2021-04-06 09:20:50|290.7|290.7|290.8|290.7|290.8|290.7|290.7|290.7|0
1617700860000|2021-04-06 09:21:00||290.6||290.6||290.7||290.6|0
1617700870000|2021-04-06 09:21:10||290.7||290.7||290.7||290.6|0
1617700880000|2021-04-06 09:21:20||290.6||290.7||290.7||290.6|0
1617700920000|2021-04-06 09:22:00|290.9|290.8|290.9|290.8|291|290.8|290.9|290.8|16697
1617700960000|2021-04-06 09:22:40|290.8|290.7|290.9|290.7|290.9|290.7|290.8|290.7|1204
1617700980000|2021-04-06 09:23:00||290.8||290.8||290.8||290.8|0
1617701000000|2021-04-06 09:23:20|291|290.9|291|290.9|291|290.9|291|290.8|10297
1617701060000|2021-04-06 09:24:20|||||||||10020
1617701070000|2021-04-06 09:24:30|291.1||291||291.1||291||3176
1617701150000|2021-04-06 09:25:50|291.1|291|291.1|290.9|291.1|291|291|290.9|7559
1617701170000|2021-04-06 09:26:10||291||291||291||291|0
1617701190000|2021-04-06 09:26:30|291.2||291.1||291.2||291.1||0
1617701210000|2021-04-06 09:26:50|291.2||291.2||291.2||291.2||0
1617701220000|2021-04-06 09:27:00|291.1||291.1||291.2||291.1||0
1617701230000|2021-04-06 09:27:10|291.2||291.2||291.2||291.2||0
1617701270000|2021-04-06 09:27:50|291.1||291.1||291.2||291.1||0
1617701280000|2021-04-06 09:28:00|291.2||291.2||291.2||291.1||0
1617701300000|2021-04-06 09:28:20|291.1||291.1||291.1||291.1||0
1617701330000|2021-04-06 09:28:50|291|290.9|291.1|291|291.1|291|291|290.9|9005
1617701350000|2021-04-06 09:29:10||290.9||290.9||291||290.9|0
1617701390000|2021-04-06 09:29:50|291||291||291||291||0
1617701420000|2021-04-06 09:30:20|290.9|290.8|290.9|290.8|290.9|290.8|290.9|290.8|1000
1617701430000|2021-04-06 09:30:30|291|290.9|290.9|290.8|291|290.9|290.9|290.8|6467
1617701470000|2021-04-06 09:31:10|||||||||90
1617701530000|2021-04-06 09:32:10|||||||||100
1617701610000|2021-04-06 09:33:30|||||||||1000
1617701650000|2021-04-06 09:34:10|290.8|290.7|290.8|290.7|290.8|290.7|290.8|290.7|1059
1617701670000|2021-04-06 09:34:30|||||||||150
1617701690000|2021-04-06 09:34:50|290.9|290.8|290.9|290.8|290.9|290.8|290.9|290.7|4588
1617701710000|2021-04-06 09:35:10|||||||||500
1617701730000|2021-04-06 09:35:30|290.8|290.7|290.9|290.7|290.9|290.7|290.8|290.7|2515
1617701760000|2021-04-06 09:36:00||290.8||290.8||290.8||290.8|0
1617701770000|2021-04-06 09:36:10|291|290.9|291|290.8|291|290.9|290.9|290.8|5552
1617701810000|2021-04-06 09:36:50||290.9||290.9||290.9||290.8|0
1617701840000|2021-04-06 09:37:20|290.9|290.8|291|290.9|291|290.9|290.9|290.8|12948
1617701870000|2021-04-06 09:37:50|290.9|290.8|290.9|290.8|290.9|290.8|290.8|290.7|11410
1617701900000|2021-04-06 09:38:20|291|290.9|290.9|290.8|291|290.9|290.9|290.8|7023
1617701910000|2021-04-06 09:38:30|291|290.9|291|290.9|291|290.9|291|290.9|1651
1617701950000|2021-04-06 09:39:10|291.1|291|291.1|291|291.1|291|291.1|290.9|3500
1617701960000|2021-04-06 09:39:20||290.9||290.9||290.9||290.9|500
1617701970000|2021-04-06 09:39:30||291||290.9||291||290.9|0
1617701980000|2021-04-06 09:39:40||291||290.9||291||290.9|0
1617702000000|2021-04-06 09:40:00||291||290.9||291||290.9|0
1617702010000|2021-04-06 09:40:10|291||291||291||291||0
1617702060000|2021-04-06 09:41:00|290.9|290.8|291|290.9|291|290.9|290.9|290.8|6511
1617702070000|2021-04-06 09:41:10||290.8||290.9||290.9||290.8|0
1617702080000|2021-04-06 09:41:20|291.1|291|291.2|291|291.2|291|291.1|291|2000
1617702090000|2021-04-06 09:41:30|291.1||291.1||291.1||291.1||0
1617702150000|2021-04-06 09:42:30|291|290.9|291.1|291|291.2|291.1|291|290.9|9275
1617702170000|2021-04-06 09:42:50|291.2|291.1|291.2|291.1|291.2|291.1|291.2|291.1|9659
1617702190000|2021-04-06 09:43:10||291||291||291.1||291|0
1617702200000|2021-04-06 09:43:20||291.1||291.1||291.1||291.1|0
1617702220000|2021-04-06 09:43:40|291.1|291|291.1|291|291.1|291|291.1|291|5521
1617702320000|2021-04-06 09:45:20|291.2|291.1|291.2|291.1|291.2|291.1|291.2|291.1|6319
1617702330000|2021-04-06 09:45:30||291||291.1||291.1||291|0
1617702370000|2021-04-06 09:46:10|291.3|291.2|291.2|291.1|291.3|291.2|291.2|291.1|6870
1617702380000|2021-04-06 09:46:20|291.3||291.2||291.3||291.2||0
1617702390000|2021-04-06 09:46:30|291.3|291.2|291.3|291.1|291.3|291.2|291.3|291.1|0
1617702400000|2021-04-06 09:46:40|291.2|291.2|291.3|291.2|291.3|291.2|291.2|291.2|0
1617702450000|2021-04-06 09:47:30|291.2|291.1|291.2|291.1|291.2|291.1|291.2|291.1|642
1617702460000|2021-04-06 09:47:40|291.3|291.2|291.3|291.1|291.3|291.2|291.2|291.1|4994
1617702470000|2021-04-06 09:47:50|291.2||291.2||291.2||291.2||0
1617702480000|2021-04-06 09:48:00|291.3||291.2||291.3||291.2||0
1617702490000|2021-04-06 09:48:10|291.3||291.3||291.3||291.3||0
1617702500000|2021-04-06 09:48:20||291.2||291.1||291.2||291.1|0
1617702510000|2021-04-06 09:48:30||291.2||291.2||291.2||291.2|0
1617702540000|2021-04-06 09:49:00|291.4|291.3|291.4|291.2|291.4|291.3|291.4|291.2|9423
1617702560000|2021-04-06 09:49:20||291.3||291.2||291.3||291.2|180
1617702570000|2021-04-06 09:49:30|291.3||291.4||291.4||291.3||0
1617702580000|2021-04-06 09:49:40|291.3||291.3||291.3||291.3||0
1617702610000|2021-04-06 09:50:10|291.2|291.1|291.3|291.1|291.3|291.1|291.2|291.1|0
1617702620000|2021-04-06 09:50:20|291.2||291.2||291.3||291.2||0
1617702630000|2021-04-06 09:50:30|291.3||291.2||291.3||291.2||0
1617702700000|2021-04-06 09:51:40|291.1|291|291.1|291|291.1|291|291.1|291|10193
1617702720000|2021-04-06 09:52:00|291|290.9|291.1|290.9|291.1|291|291|290.9|668
1617702760000|2021-04-06 09:52:40|291||291||291||291||500
1617702780000|2021-04-06 09:53:00|290.9|290.8|291|290.8|291|290.9|290.9|290.8|21904
1617702810000|2021-04-06 09:53:30|||||||||210
1617702840000|2021-04-06 09:54:00|290.9||290.9||290.9||290.9||0
1617702870000|2021-04-06 09:54:30|291|290.9|291|290.8|291|290.9|290.9|290.8|7912
1617702880000|2021-04-06 09:54:40|||||||||10000000
1617702890000|2021-04-06 09:54:50||290.9||290.9||290.9||290.9|0
1617702910000|2021-04-06 09:55:10|291.1|291|291|290.9|291.1|291|291|290.9|0
1617702920000|2021-04-06 09:55:20|291.1||291||291.1||291||0
1617702940000|2021-04-06 09:55:40|290.9|290.8|290.9|290.8|290.9|290.8|290.9|290.8|0
1617702970000|2021-04-06 09:56:10|291|290.9|291|290.8|291|290.9|291|290.8|0
1617702990000|2021-04-06 09:56:30|290.9||291||291||290.9||0
1617703010000|2021-04-06 09:56:50|290.9||290.9||290.9||290.9||0
1617703050000|2021-04-06 09:57:30||290.7||290.7||290.8||290.7|0
1617703070000|2021-04-06 09:57:50||290.8||290.8||290.8||290.8|0
1617703090000|2021-04-06 09:58:10||290.7||290.8||290.8||290.7|0
1617703120000|2021-04-06 09:58:40|291|290.9|291|290.8|291|290.9|291|290.8|0
1617703130000|2021-04-06 09:58:50|290.9|290.9|291|290.8|291|290.9|290.9|290.8|0
1617703140000|2021-04-06 09:59:00|290.9||290.9||291||290.9||0
1617703150000|2021-04-06 09:59:10|291||290.9||291||290.9||0
1617703160000|2021-04-06 09:59:20|291||291||291||291||0
1617703170000|2021-04-06 09:59:30||290.9||290.9||290.9||290.9|0
1617703180000|2021-04-06 09:59:40||290.8||290.8||290.8||290.8|0
1617703200000|2021-04-06 10:00:00|290.9|290.9|290.9|290.8|290.9|290.9|290.9|290.7|0
1617703210000|2021-04-06 10:00:10||290.7||290.7||290.8||290.7|0
1617703220000|2021-04-06 10:00:20|291|290.8|290.9|290.7|291|290.8|290.9|290.7|0
1617703230000|2021-04-06 10:00:30||290.8||290.7||290.8||290.7|0
1617703240000|2021-04-06 10:00:40||290.8||290.8||290.8||290.8|0
1617703250000|2021-04-06 10:00:50||290.7||290.8||290.8||290.7|0
1617703260000|2021-04-06 10:01:00|290.8|290.7|290.8|290.7|290.9|290.8|290.8|290.7|0
1617703270000|2021-04-06 10:01:10|290.9||290.9||290.9||290.8||0
1617703280000|2021-04-06 10:01:20||290.8||290.8||290.8||290.8|0
1617703320000|2021-04-06 10:02:00|291|290.9|291.1|290.9|291.1|291|291|290.9|0
1617703330000|2021-04-06 10:02:10|291||291||291||291||0
1617703390000|2021-04-06 10:03:10|291.1|291|291|290.9|291.1|291|291|290.9|0
1617703460000|2021-04-06 10:04:20||290.8||290.8||290.8||290.8|0
1617703470000|2021-04-06 10:04:30||290.9||290.9||290.9||290.9|0
1617703490000|2021-04-06 10:04:50|291.1||291||291.1||291||0
1617703500000|2021-04-06 10:05:00|291.1||291||291.1||291||0
1617703510000|2021-04-06 10:05:10|291.1||291||291.1||291||0
1617703530000|2021-04-06 10:05:30|291.1|291|291.1|290.9|291.1|291|291.1|290.9|0
1617703540000|2021-04-06 10:05:40|291||291.1||291.1||291||0
1617703560000|2021-04-06 10:06:00|291||291||291||291||0
1617703730000|2021-04-06 10:08:50|291.1|291|291.1|290.9|291.1|291|291|290.9|0
1617703740000|2021-04-06 10:09:00|291.2|291|291.2|291|291.2|291|291.1|290.9|0
1617703750000|2021-04-06 10:09:10|291.1|291.1|291.1|291|291.2|291.1|291.1|291|0
1617703760000|2021-04-06 10:09:20|291.2|291.1|291.3|291.1|291.3|291.2|291.2|291.1|0
1617703790000|2021-04-06 10:09:50|291.2||291.2||291.2||291.2||0
1617703840000|2021-04-06 10:10:40|291.3||291.3||291.3||291.2||0
1617703880000|2021-04-06 10:11:20||291.2||291.2||291.2||291.2|0
1617703920000|2021-04-06 10:12:00|291.2|291.1|291.3|291.1|291.3|291.1|291.2|291.1|0
1617703950000|2021-04-06 10:12:30|291.2||291.2||291.3||291.2||0
1617703960000|2021-04-06 10:12:40|291.3||291.2||291.3||291.2||0
1617704020000|2021-04-06 10:13:40|291.3|291.2|291.3|291.2|291.3|291.2|291.3|291.2|0
1617704030000|2021-04-06 10:13:50||291.1||291.2||291.2||291.1|0
1617704100000|2021-04-06 10:15:00|291.2|291.1|291.2|291.1|291.2|291.1|291.2|291.1|0
1617704130000|2021-04-06 10:15:30|291.1|291|291.1|291|291.1|291|291.1|291|0
1617704140000|2021-04-06 10:15:40|291|290.9|291|290.9|291|290.9|291|290.9|0
1617704190000|2021-04-06 10:16:30|290.9|290.8|290.9|290.8|290.9|290.8|290.9|290.8|0
1617704210000|2021-04-06 10:16:50|||||||||146
1617704220000|2021-04-06 10:17:00|290.8|290.7|290.9|290.8|290.9|290.8|290.8|290.7|0
1617704230000|2021-04-06 10:17:10|290.8|290.7|290.9|290.7|290.9|290.7|290.8|290.7|0
1617704250000|2021-04-06 10:17:30||290.8||290.8||290.8||290.8|0
1617704270000|2021-04-06 10:17:50|291|290.7|290.8|290.7|291|290.7|290.8|290.7|0
1617704280000|2021-04-06 10:18:00|290.9|290.8|290.9|290.8|290.9|290.8|290.9|290.8|0
1617704340000|2021-04-06 10:19:00|290.8|290.7|290.9|290.8|290.9|290.8|290.8|290.7|0
1617704480000|2021-04-06 10:21:20|290.8|290.7|290.9|290.7|290.9|290.7|290.8|290.7|0
1617704510000|2021-04-06 10:21:50||290.8||290.7||290.8||290.7|0
1617704530000|2021-04-06 10:22:10|290.8|290.8|290.8|290.7|290.8|290.8|290.8|290.7|0
1617704540000|2021-04-06 10:22:20|290.7|290.6|290.7|290.6|290.7|290.6|290.7|290.5|0
1617704550000|2021-04-06 10:22:30||290.5||290.5||290.5||290.5|0
1617704560000|2021-04-06 10:22:40||290.6||290.5||290.6||290.5|0
1617704580000|2021-04-06 10:23:00|290.6||290.7||290.7||290.6||0
1617704590000|2021-04-06 10:23:10|290.6||290.6||290.6||290.6||0
1617704610000|2021-04-06 10:23:30|290.7|290.6|290.7|290.6|290.7|290.6|290.7|290.5|0
1617704680000|2021-04-06 10:24:40||290.5||290.5||290.5||290.5|0
1617704690000|2021-04-06 10:24:50||290.6||290.6||290.6||290.6|0
1617704710000|2021-04-06 10:25:10||290.5||290.6||290.6||290.5|0
1617704730000|2021-04-06 10:25:30||290.5||290.6||290.6||290.5|0
1617704780000|2021-04-06 10:26:20|290.8|290.7|290.7|290.6|290.8|290.7|290.7|290.6|0
1617704790000|2021-04-06 10:26:30|290.8||290.8||290.8||290.8||0
1617704850000|2021-04-06 10:27:30|290.7||290.7||290.7||290.7||0
1617704890000|2021-04-06 10:28:10|290.8|290.7|290.8|290.7|290.8|290.7|290.8|290.6|0
1617704940000|2021-04-06 10:29:00|290.9|290.8|290.9|290.7|290.9|290.8|290.9|290.7|0
1617704950000|2021-04-06 10:29:10|290.8||290.8||290.8||290.8||0
1617704970000|2021-04-06 10:29:30|290.7|290.6|290.8|290.6|290.8|290.6|290.7|290.6|0
1617704990000|2021-04-06 10:29:50|290.7||290.7||290.7||290.7||0
1617705010000|2021-04-06 10:30:10|290.8|290.7|290.8|290.7|290.8|290.7|290.8|290.6|0
1617705020000|2021-04-06 10:30:20|290.7|290.6|290.8|290.6|290.8|290.7|290.7|290.6|0
1617705080000|2021-04-06 10:31:20|290.9|290.7|290.9|290.7|290.9|290.7|290.9|290.7|0
1617705090000|2021-04-06 10:31:30||290.8||290.8||290.8||290.7|0
1617705100000|2021-04-06 10:31:40||290.7||290.8||290.8||290.7|0
1617705120000|2021-04-06 10:32:00|290.8|290.7|290.9|290.8|290.9|290.8|290.8|290.7|0
1617705150000|2021-04-06 10:32:30|290.8|290.7|290.9|290.8|290.9|290.8|290.8|290.7|0
1617705200000|2021-04-06 10:33:20|291|290.7|290.9|290.8|291|290.8|290.9|290.7|0
1617705210000|2021-04-06 10:33:30||290.7||290.8||290.8||290.7|0
1617705220000|2021-04-06 10:33:40|291|290.9|290.9|290.8|291|290.9|290.9|290.8|0
1617705240000|2021-04-06 10:34:00|291|290.9|291|290.8|291|290.9|291|290.8|0
1617705250000|2021-04-06 10:34:10||290.9||290.8||290.9||290.8|0
1617705260000|2021-04-06 10:34:20||290.9||290.9||290.9||290.8|0
1617705270000|2021-04-06 10:34:30||290.8||290.8||290.8||290.8|0
1617705300000|2021-04-06 10:35:00|291.1|290.9|291|290.9|291.1|290.9|291|290.9|0
1617705430000|2021-04-06 10:37:10|290.9|290.8|290.9|290.8|290.9|290.8|290.9|290.8|0
1617705440000|2021-04-06 10:37:20|291|290.9|291|290.9|291|290.9|291|290.9|0
1617705640000|2021-04-06 10:40:40|290.9|290.8|290.9|290.8|291|290.8|290.9|290.8|0
1617705650000|2021-04-06 10:40:50|291|290.9|291|290.8|291|290.9|290.9|290.8|0
1617705660000|2021-04-06 10:41:00|290.9|290.7|291|290.8|291|290.8|290.9|290.7|0
1617705670000|2021-04-06 10:41:10|290.9||290.9||290.9||290.9||0
1617705680000|2021-04-06 10:41:20|291|290.9|291|290.9|291|290.9|291|290.9|0
1617705690000|2021-04-06 10:41:30||290.8||290.9||290.9||290.8|0
1617705710000|2021-04-06 10:41:50|290.9|290.8|290.9|290.8|290.9|290.8|290.9|290.8|0
1617705750000|2021-04-06 10:42:30|290.8|290.7|290.9|290.7|290.9|290.7|290.8|290.7|0
1617705770000|2021-04-06 10:42:50||290.8||290.8||290.8||290.8|0
1617705890000|2021-04-06 10:44:50|291|290.9|290.9|290.8|291|290.9|290.9|290.8|0
1617705920000|2021-04-06 10:45:20|291|290.9|291|290.9|291|290.9|291|290.9|0
1617705940000|2021-04-06 10:45:40|290.9|290.8|291|290.8|291|290.8|290.9|290.8|0
1617705960000|2021-04-06 10:46:00|290.9||291||291||290.9||0
1617705980000|2021-04-06 10:46:20|290.9||290.9||290.9||290.9||0
1617705990000|2021-04-06 10:46:30|291|290.9|291|290.8|291|290.9|291|290.8|0
1617706000000|2021-04-06 10:46:40||290.9||290.9||290.9||290.9|0
1617706090000|2021-04-06 10:48:10|290.9|290.8|291|290.8|291|290.9|290.9|290.8|0
1617706100000|2021-04-06 10:48:20|290.9||291||291||290.9||0
1617706130000|2021-04-06 10:48:50|290.9||290.9||290.9||290.9||0
1617706340000|2021-04-06 10:52:20|291|290.9|290.9|290.8|291|290.9|290.9|290.8|0
1617706350000|2021-04-06 10:52:30|291||291||291||290.9||0
1617706360000|2021-04-06 10:52:40|290.9||290.9||291||290.9||0
1617706370000|2021-04-06 10:52:50|291||290.9||291||290.9||0
1617706380000|2021-04-06 10:53:00|291||290.9||291||290.9||0
1617706390000|2021-04-06 10:53:10|291||291||291||291||0
1617706450000|2021-04-06 10:54:10|290.9||290.9||290.9||290.9||0
1617706460000|2021-04-06 10:54:20|291||291||291||291||0
1617706470000|2021-04-06 10:54:30|290.9||291||291||290.9||0
1617706480000|2021-04-06 10:54:40|290.9||290.9||291||290.9||0
1617706500000|2021-04-06 10:55:00|291||290.9||291||290.9||0
1617706620000|2021-04-06 10:57:00|291|290.9|291|290.9|291|290.9|290.9|290.8|0
1617706630000|2021-04-06 10:57:10||290.8||290.8||290.8||290.8|0
1617706650000|2021-04-06 10:57:30|290.9|290.9|291|290.8|291|290.9|290.9|290.8|0
1617706660000|2021-04-06 10:57:40|290.9||291||291||290.9||0
1617706670000|2021-04-06 10:57:50|290.9||290.9||290.9||290.9||0
1617707060000|2021-04-06 11:04:20|290.8|290.7|291|290.9|291|290.9|290.8|290.7|0
1617707080000|2021-04-06 11:04:40|290.9|290.8|290.9|290.8|291|290.8|290.9|290.8|0
1617707110000|2021-04-06 11:05:10|291|290.9|291|290.8|291|290.9|291|290.8|0
1617707120000|2021-04-06 11:05:20||290.9||290.9||290.9||290.8|0
1617707130000|2021-04-06 11:05:30||290.8||290.8||290.9||290.8|0
1617707150000|2021-04-06 11:05:50||290.9||290.9||290.9||290.9|0
1617707170000|2021-04-06 11:06:10|291.1||291||291.1||291||0
1617707200000|2021-04-06 11:06:40|291.1|291|291.1|291|291.1|291|291.1|291|0
1617707230000|2021-04-06 11:07:10|291.2||291.2||291.2||291.2||0
1617707240000|2021-04-06 11:07:20|291.1||291.1||291.1||291.1||0
1617707260000|2021-04-06 11:07:40|291.2|291.1|291.1|291|291.2|291.1|291.1|291|0
1617707270000|2021-04-06 11:07:50|291.2||291.2||291.2||291.2||0
1617707300000|2021-04-06 11:08:20|291.1||291.2||291.2||291.1||0
1617707330000|2021-04-06 11:08:50|291.1||291.1||291.1||291.1||0
1617707400000|2021-04-06 11:10:00|291.2||291.2||291.2||291.2||0
1617707440000|2021-04-06 11:10:40||291.1||291.1||291.1||291.1|0
1617707470000|2021-04-06 11:11:10|291.3|291.2|291.2|291.1|291.3|291.2|291.2|291.1|0
1617707560000|2021-04-06 11:12:40|291.1|291|291.1|291|291.1|291|291.1|291|0
1617707590000|2021-04-06 11:13:10|291|290.9|291.1|291|291.1|291|291|290.9|0
1617707620000|2021-04-06 11:13:40|291.2||291.1||291.2||291.1||0
1617707800000|2021-04-06 11:16:40|291.2|291.1|291.2|291.1|291.2|291.1|291.1|291|0
1617707810000|2021-04-06 11:16:50|291.1|291|291.2|291|291.2|291|291.1|291|0
1617707820000|2021-04-06 11:17:00|291.1||291.1||291.1||291.1||0
1617707860000|2021-04-06 11:17:40|291.2|291.1|291.2|291.1|291.2|291.1|291.2|291|0
1617708110000|2021-04-06 11:21:50|291.3|291.2|291.3|291.1|291.3|291.2|291.3|291.1|0
1617708120000|2021-04-06 11:22:00||291.2||291.2||291.2||291.2|0
1617708140000|2021-04-06 11:22:20|291.4|291.3|291.4|291.2|291.4|291.3|291.3|291.2|0
1617708180000|2021-04-06 11:23:00||291.3||291.3||291.3||291.2|0
1617708210000|2021-04-06 11:23:30|291.3|291.2|291.4|291.2|291.4|291.2|291.3|291.2|0
1617708220000|2021-04-06 11:23:40|291.3||291.3||291.3||291.3||0
1617708230000|2021-04-06 11:23:50|291.4||291.3||291.4||291.3||0
1617708240000|2021-04-06 11:24:00|291.4||291.4||291.4||291.4||0
1617708250000|2021-04-06 11:24:10|291.3||291.4||291.4||291.3||0
1617708270000|2021-04-06 11:24:30||291.3||291.3||291.3||291.3|0
1617708280000|2021-04-06 11:24:40||291.2||291.3||291.3||291.2|0
1617708290000|2021-04-06 11:24:50|291.3|291.2|291.4|291.2|291.4|291.2|291.2|291.1|0
1617708300000|2021-04-06 11:25:00|291.3||291.3||291.3||291.3||0
1617708320000|2021-04-06 11:25:20|291.2|291.1|291.3|291.2|291.3|291.2|291.2|291.1|0
1617708390000|2021-04-06 11:26:30|291.4||291.4||291.4||291.4||0
1617708430000|2021-04-06 11:27:10||291.3||291.2||291.3||291.2|0
1617708470000|2021-04-06 11:27:50||291.3||291.3||291.3||291.3|0
1617708500000|2021-04-06 11:28:20|291.3|291.2|291.3|291.2|291.3|291.2|291.3|291.2|0
1617708520000|2021-04-06 11:28:40|291.2|291.1|291.3|291.2|291.3|291.2|291.2|291.1|0
1617708530000|2021-04-06 11:28:50||291.1||291.1||291.1||291.1|0
1617708540000|2021-04-06 11:29:00||291.2||291.2||291.2||291.1|0
1617708550000|2021-04-06 11:29:10||291.1||291.2||291.2||291.1|0
1617708560000|2021-04-06 11:29:20||291.1||291.2||291.2||291.1|0
1617708630000|2021-04-06 11:30:30|291.2|291.1|291.3|291.2|291.3|291.2|291.2|291.1|0
1617708650000|2021-04-06 11:30:50|291.2|291.1|291.3|291.2|291.3|291.2|291.2|291.1|0
1617708690000|2021-04-06 11:31:30|291.2|291.1|291.3|291.2|291.3|291.2|291.2|291.1|0
1617708750000|2021-04-06 11:32:30|291.2|291.1|291.3|291.2|291.3|291.2|291.2|291.1|0
1617708880000|2021-04-06 11:34:40|291.2|291.1|291.2|291.1|291.2|291.1|291.2|291.1|0
1617708890000|2021-04-06 11:34:50|291.3|291.2|291.3|291.2|291.3|291.2|291.3|291.1|0
1617708990000|2021-04-06 11:36:30|291.2|291.1|291.2|291.1|291.2|291.1|291.2|291.1|0
1617709000000|2021-04-06 11:36:40|291.3||291.3||291.3||291.3||0
1617709040000|2021-04-06 11:37:20|291.2||291.2||291.2||291.2||0
1617709050000|2021-04-06 11:37:30|291.3|291.2|291.3|291.2|291.3|291.2|291.3|291.2|0
1617709070000|2021-04-06 11:37:50|291.2|291.1|291.2|291.1|291.2|291.1|291.2|291.1|0
1617709080000|2021-04-06 11:38:00|291.5|291.2|291.4|291.2|291.5|291.3|291.3|291.2|0
1617709090000|2021-04-06 11:38:10||291.3||291.3||291.3||291.3|0
1617709110000|2021-04-06 11:38:30|291.5|291.4|291.6|291.5|291.6|291.5|291.5|291.4|0
1617709120000|2021-04-06 11:38:40|291.7|291.4|291.6|291.4|291.7|291.5|291.5|291.4|0
1617709140000|2021-04-06 11:39:00|291.5|291.5|291.5|291.4|291.5|291.5|291.5|291.3|0
1617709150000|2021-04-06 11:39:10||291.3||291.3||291.3||291.3|0
1617709160000|2021-04-06 11:39:20|291.4||291.5||291.5||291.4||0
1617709170000|2021-04-06 11:39:30|291.4||291.5||291.5||291.4||0
1617709180000|2021-04-06 11:39:40|291.4||291.4||291.4||291.4||0
1617709190000|2021-04-06 11:39:50|291.3|291.2|291.3|291.2|291.3|291.2|291.3|291.2|0
1617709290000|2021-04-06 11:41:30|291.2|291.1|291.2|291.1|291.2|291.1|291.2|291.1|0
1617709430000|2021-04-06 11:43:50|291.3|291.2|291.2|291.1|291.3|291.2|291.2|291.1|0
1617709440000|2021-04-06 11:44:00|291.3||291.2||291.3||291.2||0
1617709530000|2021-04-06 11:45:30|291.1|291|291.2|291.1|291.2|291.1|291.1|291|0
1617709610000|2021-04-06 11:46:50|291.1|291|291.2|291|291.2|291|291.1|291|0
1617709620000|2021-04-06 11:47:00|291.3|291.1|291.2|291.1|291.3|291.1|291.2|291.1|0
1617709630000|2021-04-06 11:47:10|291.3||291.2||291.3||291.2||0
1617709670000|2021-04-06 11:47:50|291.3|291.2|291.3|291.2|291.3|291.2|291.3|291.2|0
1617709730000|2021-04-06 11:48:50|291.4|291.3|291.4|291.3|291.4|291.3|291.3|291.2|0
1617709740000|2021-04-06 11:49:00|291.3|291.2|291.4|291.2|291.4|291.3|291.3|291.2|0
1617709800000|2021-04-06 11:50:00|291.3|291.1|291.4|291.2|291.4|291.2|291.3|291.1|0
1617709940000|2021-04-06 11:52:20||291.3||291.2||291.3||291.2|0
1617710030000|2021-04-06 11:53:50|291.3||291.4||291.4||291.3||0
1617710090000|2021-04-06 11:54:50|291.3||291.4||291.4||291.3||0
1617710180000|2021-04-06 11:56:20|291.3||291.4||291.4||291.3||0
1617710310000|2021-04-06 11:58:30|291.3||291.4||291.4||291.3||0
1617710330000|2021-04-06 11:58:50|291.3|291.3|291.4|291.2|291.4|291.3|291.3|291.2|0
1617710380000|2021-04-06 11:59:40|291.5|291.3|291.6|291.4|291.6|291.5|291.5|291.3|0
1617710400000|2021-04-06 12:00:00|291.5|291.5|291.4|291.3|291.5|291.5|291.4|291.2|0
1617710410000|2021-04-06 12:00:10|291.5||291.5||291.5||291.5||0
1617710420000|2021-04-06 12:00:20||291.4||291.4||291.4||291.3|0
1617710520000|2021-04-06 12:02:00|291.4|291.3|291.5|291.3|291.5|291.3|291.4|291.3|0
1617710570000|2021-04-06 12:02:50|291.6|291.4|291.6|291.5|291.6|291.5|291.6|291.3|0
1617710580000|2021-04-06 12:03:00|291.5|291.4|291.5|291.4|291.5|291.4|291.5|291.4|0
1617710590000|2021-04-06 12:03:10|291.6||291.5||291.6||291.5||0
1617710710000|2021-04-06 12:05:10|291.4|291.3|291.3|291.2|291.5|291.3|291.3|291.2|0
1617710720000|2021-04-06 12:05:20|291.4|291.3|291.3|291.2|291.4|291.3|291.3|291.2|0
1617710760000|2021-04-06 12:06:00|291.4||291.3||291.4||291.3||0
1617710850000|2021-04-06 12:07:30|291.2|291.1|291.2|291|291.2|291.1|291.2|291|0
1617710860000|2021-04-06 12:07:40||291.1||291.1||291.1||291.1|0
1617710880000|2021-04-06 12:08:00|291.1|291|291.1|291|291.1|291.1|291.1|291|0
1617710890000|2021-04-06 12:08:10|291.2|291.1|291.2|291.1|291.2|291.1|291.2|291.1|0
1617710900000|2021-04-06 12:08:20||291||291||291||291|0
1617710910000|2021-04-06 12:08:30|291.3|291.1|291.2|291.1|291.3|291.1|291.2|291.1|0
1617710920000|2021-04-06 12:08:40|291.3|291.2|291.3|291.2|291.3|291.2|291.3|291.1|0
1617711050000|2021-04-06 12:10:50|291.4||291.3||291.4||291.3||0
1617711070000|2021-04-06 12:11:10||291.1||291.2||291.2||291.1|0
1617711080000|2021-04-06 12:11:20||291.1||291.1||291.1||291.1|0
1617711090000|2021-04-06 12:11:30||291.2||291.2||291.2||291.1|0
1617711100000|2021-04-06 12:11:40||291.1||291.2||291.2||291.1|0
1617711110000|2021-04-06 12:11:50|291.2|291.1|291.3|291.2|291.3|291.2|291.2|291.1|0
1617711120000|2021-04-06 12:12:00||291.1||291.1||291.1||291.1|0
1617711130000|2021-04-06 12:12:10||291.2||291.2||291.2||291.2|0
1617711140000|2021-04-06 12:12:20|291.2|291.1|291.3|291.2|291.3|291.2|291.2|291.1|0
1617711170000|2021-04-06 12:12:50|291.2|291.1|291.3|291.1|291.3|291.2|291.2|291.1|0
1617711180000|2021-04-06 12:13:00||291.2||291.2||291.2||291.2|0
1617711210000|2021-04-06 12:13:30||291.1||291.2||291.2||291.1|0
1617711220000|2021-04-06 12:13:40||291.1||291.1||291.1||291.1|0
1617711230000|2021-04-06 12:13:50|291.4|291.2|291.3|291.2|291.4|291.2|291.3|291.2|0
1617711240000|2021-04-06 12:14:00|291.4|291.1|291.3|291.2|291.4|291.3|291.3|291.1|0
1617711300000|2021-04-06 12:15:00||291.1||291.2||291.2||291.1|0
1617711460000|2021-04-06 12:17:40|291.2|291.1|291.3|291.1|291.3|291.1|291.2|291.1|0
1617711470000|2021-04-06 12:17:50||291.2||291.2||291.2||291.1|0
1617711480000|2021-04-06 12:18:00|291.2|291.1|291.3|291.1|291.3|291.2|291.2|291.1|0
1617711520000|2021-04-06 12:18:40||291.2||291.2||291.2||291.2|0
1617711530000|2021-04-06 12:18:50||291.1||291.1||291.2||291.1|0
1617711540000|2021-04-06 12:19:00|291.2||291.2||291.2||291.2||0
1617711550000|2021-04-06 12:19:10|291.3||291.3||291.3||291.3||0
1617711570000|2021-04-06 12:19:30|291.2||291.3||291.3||291.2||0
1617711610000|2021-04-06 12:20:10|291.2||291.2||291.2||291.2||0
1617711680000|2021-04-06 12:21:20|291.3|291.2|291.3|291.1|291.3|291.2|291.2|291.1|0
1617711690000|2021-04-06 12:21:30|291.2||291.3||291.3||291.2||0
1617711700000|2021-04-06 12:21:40|291.2||291.2||291.2||291.2||0
1617711720000|2021-04-06 12:22:00|291.3|291.2|291.3|291.2|291.4|291.2|291.3|291.2|0
1617711730000|2021-04-06 12:22:10|291.2|291.1|291.3|291.1|291.3|291.2|291.2|291.1|0
1617711740000|2021-04-06 12:22:20||291.2||291.2||291.2||291.2|0
1617711760000|2021-04-06 12:22:40|291.4||291.3||291.4||291.3||0
1617711960000|2021-04-06 12:26:00|291.2|291.1|291.3|291.2|291.3|291.2|291.2|291.1|0
1617712010000|2021-04-06 12:26:50|291.4|291.3|291.4|291.3|291.4|291.3|291.4|291.3|0
1617712040000|2021-04-06 12:27:20|291.5|291.4|291.5|291.4|291.5|291.4|291.5|291.3|0
1617712060000|2021-04-06 12:27:40|291.4|291.3|291.5|291.4|291.5|291.4|291.4|291.3|0
1617712160000|2021-04-06 12:29:20|291.6|291.5|291.6|291.5|291.6|291.5|291.6|291.5|0
1617712230000|2021-04-06 12:30:30|291.7|291.6|291.7|291.5|291.7|291.6|291.7|291.5|0
1617712250000|2021-04-06 12:30:50||291.6||291.6||291.6||291.6|0
1617712350000|2021-04-06 12:32:30|291.8|291.7|291.8|291.7|291.8|291.7|291.8|291.6|0
1617712360000|2021-04-06 12:32:40|291.9|291.8|291.9|291.7|291.9|291.8|291.9|291.7|0
1617712390000|2021-04-06 12:33:10|291.8||291.8||291.9||291.8||0
1617712490000|2021-04-06 12:34:50|291.9|291.8|291.9|291.8|291.9|291.8|291.9|291.8|0
1617712510000|2021-04-06 12:35:10|291.8|291.7|291.9|291.8|291.9|291.8|291.8|291.7|0
1617712520000|2021-04-06 12:35:20||291.7||291.8||291.8||291.7|0
1617712530000|2021-04-06 12:35:30|291.8|291.7|291.9|291.7|291.9|291.8|291.8|291.7|0
1617712540000|2021-04-06 12:35:40|291.8||291.8||291.8||291.8||0
1617712630000|2021-04-06 12:37:10|291.7|291.6|291.8|291.6|291.8|291.6|291.7|291.6|0
1617712660000|2021-04-06 12:37:40|291.7||291.7||291.7||291.7||0
1617712810000|2021-04-06 12:40:10|291.6|291.5|291.7|291.5|291.7|291.6|291.6|291.5|0
1617712840000|2021-04-06 12:40:40||291.6||291.6||291.6||291.6|0
1617712850000|2021-04-06 12:40:50|291.8|291.7|291.8|291.7|291.8|291.7|291.8|291.7|0
1617712890000|2021-04-06 12:41:30|291.9||291.9||291.9||291.9||0
1617712910000|2021-04-06 12:41:50|292|291.8|292|291.9|292|291.9|292|291.8|0
1617712920000|2021-04-06 12:42:00|291.9|291.8|291.9|291.8|292|291.8|291.9|291.8|0
1617712940000|2021-04-06 12:42:20|292|291.9|292|291.8|292|291.9|291.9|291.8|0
1617712950000|2021-04-06 12:42:30|291.9||291.9||292||291.9||0
1617712960000|2021-04-06 12:42:40|292||292||292||292||0
1617712970000|2021-04-06 12:42:50|291.9||291.9||291.9||291.9||0
1617712980000|2021-04-06 12:43:00|292||292||292||292||0
1617713000000|2021-04-06 12:43:20||291.9||291.9||291.9||291.9|0
1617713020000|2021-04-06 12:43:40|291.9|291.8|292|291.9|292|291.9|291.9|291.8|0
1617713060000|2021-04-06 12:44:20|291.9|291.8|292|291.8|292|291.9|291.9|291.8|0
1617713090000|2021-04-06 12:44:50|291.9||291.9||291.9||291.9||0
1617713100000|2021-04-06 12:45:00|292||291.9||292||291.9||0
1617713110000|2021-04-06 12:45:10|292|291.9|292|291.9|292|291.9|292|291.8|0
1617713120000|2021-04-06 12:45:20|291.9|291.8|292|291.8|292|291.8|291.9|291.8|0
1617713150000|2021-04-06 12:45:50||291.9||291.9||291.9||291.9|0
1617713330000|2021-04-06 12:48:50|291.9|291.8|291.9|291.8|291.9|291.8|291.8|291.7|0
1617713380000|2021-04-06 12:49:40|292|291.9|292|291.9|292|291.9|292|291.9|0
1617713400000|2021-04-06 12:50:00||291.8||291.8||291.8||291.8|0
1617713420000|2021-04-06 12:50:20||291.9||291.9||291.9||291.9|0
1617713430000|2021-04-06 12:50:30|291.9|291.8|291.9|291.8|291.9|291.8|291.9|291.8|0
1617713440000|2021-04-06 12:50:40|292||292||292||291.9||0
1617713450000|2021-04-06 12:50:50|291.9||291.9||292||291.9||0
1617713580000|2021-04-06 12:53:00|292|291.9|292|291.8|292|291.9|292|291.8|0
1617713590000|2021-04-06 12:53:10|291.9||292||292||291.9||0
1617713600000|2021-04-06 12:53:20|291.9||291.9||292||291.9||0
1617713610000|2021-04-06 12:53:30|292||292||292||292||0
1617713630000|2021-04-06 12:53:50|291.9||291.9||291.9||291.9||0
1617713800000|2021-04-06 12:56:40|292|291.9|291.9|291.8|292|291.9|291.9|291.8|0
1617713840000|2021-04-06 12:57:20|291.8|291.7|291.8|291.7|291.9|291.8|291.8|291.7|0
1617713910000|2021-04-06 12:58:30|291.7|291.6|291.6|291.4|291.7|291.6|291.5|291.4|0
1617713920000|2021-04-06 12:58:40|291.7|291.5|291.6|291.5|291.7|291.5|291.6|291.5|0
1617713930000|2021-04-06 12:58:50|291.7|291.6|291.6|291.5|291.7|291.6|291.6|291.5|0
1617713940000|2021-04-06 12:59:00|291.5|291.4|291.6|291.5|291.6|291.5|291.5|291.4|0
1617714000000|2021-04-06 13:00:00|291.7||291.7||291.7||291.6||0
1617714050000|2021-04-06 13:00:50|291.6||291.6||291.6||291.6||0
1617714060000|2021-04-06 13:01:00|291.7|291.6|291.6|291.5|291.7|291.6|291.6|291.5|0
1617714100000|2021-04-06 13:01:40|291.7|291.6|291.7|291.6|291.7|291.6|291.7|291.6|0
1617714200000|2021-04-06 13:03:20|291.8|291.7|291.8|291.7|291.8|291.7|291.8|291.6|0
1617714300000|2021-04-06 13:05:00|291.7|291.6|291.7|291.6|291.7|291.6|291.7|291.6|0
1617714450000|2021-04-06 13:07:30|291.8||291.8||291.8||291.8||0
1617714470000|2021-04-06 13:07:50||291.7||291.7||291.7||291.7|0
1617714580000|2021-04-06 13:09:40|291.7|291.6|291.8|291.7|291.8|291.7|291.7|291.6|0
1617714590000|2021-04-06 13:09:50|291.9|291.8|291.9|291.7|291.9|291.8|291.9|291.7|0
1617714620000|2021-04-06 13:10:20|291.8||291.8||291.8||291.8||0
1617714630000|2021-04-06 13:10:30|291.9||291.8||291.9||291.8||0
1617714700000|2021-04-06 13:11:40|291.7|291.6|291.5|291.3|291.7|291.6|291.4|291.2|0
1617714720000|2021-04-06 13:12:00||291.4||291.4||291.4||291.3|0
1617714750000|2021-04-06 13:12:30|291.4|291.3|291.1|291|291.4|291.3|291.1|291|0
1617714760000|2021-04-06 13:12:40|291|290.9|290.8|290.6|291|290.9|290.8|290.6|0
1617714770000|2021-04-06 13:12:50||290.7||290.7||290.7||290.6|0
1617714800000|2021-04-06 13:13:20|290.7|290.6|290.7|290.6|290.8|290.7|290.7|290.6|0
1617714810000|2021-04-06 13:13:30|290.8|290.7|290.8|290.7|290.8|290.7|290.8|290.7|0
1617714830000|2021-04-06 13:13:50||290.6||290.7||290.7||290.6|0
1617714870000|2021-04-06 13:14:30|290.9|290.8|291|290.9|291|290.9|290.9|290.8|0
1617714880000|2021-04-06 13:14:40|290.9|290.8|290.9|290.8|290.9|290.8|290.9|290.8|0
1617714910000|2021-04-06 13:15:10|290.8|290.7|290.8|290.7|290.8|290.7|290.8|290.7|0
1617714920000|2021-04-06 13:15:20|290.9||290.9||290.9||290.9||0
1617714930000|2021-04-06 13:15:30|290.8||290.8||290.8||290.8||0
1617714940000|2021-04-06 13:15:40|290.9||290.8||290.9||290.8||0
1617714960000|2021-04-06 13:16:00|290.7|290.6|290.7|290.6|290.7|290.6|290.7|290.6|0
1617714970000|2021-04-06 13:16:10|290.6|290.5|290.7|290.5|290.7|290.6|290.6|290.5|0
1617714980000|2021-04-06 13:16:20||290.6||290.6||290.6||290.6|0
1617715020000|2021-04-06 13:17:00|290.8|290.7|290.7|290.5|290.8|290.7|290.7|290.5|0
1617715030000|2021-04-06 13:17:10||290.6||290.5||290.6||290.5|0
1617715040000|2021-04-06 13:17:20||290.6||290.5||290.6||290.5|0
1617715050000|2021-04-06 13:17:30||290.6||290.5||290.6||290.5|0
1617715060000|2021-04-06 13:17:40|290.6||290.6||290.6||290.6||0
1617715070000|2021-04-06 13:17:50|290.7|290.6|290.7|290.5|290.7|290.6|290.7|290.5|0
1617715080000|2021-04-06 13:18:00||290.6||290.6||290.6||290.5|0
1617715100000|2021-04-06 13:18:20|290.6|290.5|290.7|290.6|290.7|290.6|290.6|290.5|0
1617715110000|2021-04-06 13:18:30|290.8||290.8||290.8||290.8||0
1617715130000|2021-04-06 13:18:50|290.7|290.5|290.8|290.6|290.8|290.6|290.7|290.5|0
1617715140000|2021-04-06 13:19:00|290.7||290.8||290.8||290.7||0
1617715150000|2021-04-06 13:19:10|290.7|290.5|290.7|290.5|290.7|290.5|290.7|290.5|0
1617715160000|2021-04-06 13:19:20|290.6|290.4|290.6|290.5|290.6|290.5|290.6|290.4|0
1617715180000|2021-04-06 13:19:40|290.7||290.7||290.7||290.7||0
1617715190000|2021-04-06 13:19:50|290.6|290.6|290.7|290.5|290.7|290.6|290.6|290.5|0
1617715200000|2021-04-06 13:20:00|290.6||290.7||290.7||290.6||0
1617715410000|2021-04-06 13:23:30|290.6|290.4|290.6|290.5|290.6|290.5|290.5|290.4|0
1617715450000|2021-04-06 13:24:10|290.7|290.6|290.6|290.5|290.7|290.6|290.6|290.5|0
1617715470000|2021-04-06 13:24:30|290.7|290.6|290.7|290.6|290.7|290.6|290.7|290.6|0
1617715490000|2021-04-06 13:24:50||290.5||290.5||290.5||290.5|0
1617715500000|2021-04-06 13:25:00|290.6|290.6|290.7|290.6|290.7|290.6|290.6|290.6|0
1617715550000|2021-04-06 13:25:50|290.8||290.7||290.8||290.7||0
1617715560000|2021-04-06 13:26:00||290.5||290.6||290.6||290.5|0
1617715570000|2021-04-06 13:26:10||290.5||290.6||290.6||290.5|0
1617715600000|2021-04-06 13:26:40||290.5||290.6||290.6||290.5|0
1617715610000|2021-04-06 13:26:50|290.6|290.5|290.6|290.5|290.7|290.6|290.6|290.5|0
1617715620000|2021-04-06 13:27:00|290.7|290.6|290.7|290.5|290.7|290.6|290.7|290.5|0
1617715630000|2021-04-06 13:27:10||290.6||290.6||290.6||290.6|0
1617715640000|2021-04-06 13:27:20||290.5||290.5||290.5||290.5|0
1617715650000|2021-04-06 13:27:30||290.6||290.6||290.6||290.6|0
1617715720000|2021-04-06 13:28:40|290.9|290.7|290.9|290.8|290.9|290.8|290.8|290.7|0
1617715730000|2021-04-06 13:28:50|290.8|290.7|290.8|290.6|290.8|290.8|290.8|290.6|0
1617715750000|2021-04-06 13:29:10|290.7|290.7|290.8|290.6|290.8|290.7|290.7|290.6|0
1617715790000|2021-04-06 13:29:50|290.7||290.7||290.7||290.7||0
1617715800000|2021-04-06 13:30:00|290.8||290.7||290.8||290.7||0
1617715810000|2021-04-06 13:30:10|290.6|290.5|290.6|290.5|290.6|290.5|290.6|290.5|0
1617715820000|2021-04-06 13:30:20|290.7||290.7||290.7||290.6||0
1617715860000|2021-04-06 13:31:00|290.6||290.7||290.7||290.6||0
1617715870000|2021-04-06 13:31:10|290.6|290.6|290.6|290.5|290.6|290.6|290.6|290.5|0
1617715900000|2021-04-06 13:31:40|290.7|290.6|290.7|290.5|290.7|290.6|290.7|290.5|0
1617715920000|2021-04-06 13:32:00|290.6||290.6||290.6||290.6||0
1617715950000|2021-04-06 13:32:30|290.7|290.6|290.7|290.5|290.7|290.6|290.6|290.5|0
1617715970000|2021-04-06 13:32:50||290.6||290.6||290.6||290.5|0
1617715980000|2021-04-06 13:33:00|290.6|290.5|290.7|290.5|290.7|290.5|290.6|290.5|0
1617715990000|2021-04-06 13:33:10|290.6|290.4|290.6|290.5|290.6|290.5|290.6|290.4|0
1617716000000|2021-04-06 13:33:20|290.7||290.7||290.7||290.7||0
1617716020000|2021-04-06 13:33:40|290.6|290.6|290.6|290.5|290.6|290.6|290.6|290.5|0
1617716090000|2021-04-06 13:34:50|290.7|290.6|290.7|290.6|290.7|290.6|290.7|290.6|0
1617716100000|2021-04-06 13:35:00|290.8||290.8||290.8||290.7||0
1617716110000|2021-04-06 13:35:10|290.7||290.7||290.8||290.7||0
1617716120000|2021-04-06 13:35:20|290.8||290.8||290.8||290.7||0
1617716130000|2021-04-06 13:35:30|290.7||290.8||290.8||290.7||0
1617716150000|2021-04-06 13:35:50|290.7|290.7|290.7|290.6|290.7|290.7|290.7|290.6|0
1617716160000|2021-04-06 13:36:00|290.8|290.5|290.6|290.5|290.8|290.5|290.6|290.4|0
1617716190000|2021-04-06 13:36:30|290.5|290.4|290.5|290.4|290.5|290.4|290.5|290.4|0
1617716210000|2021-04-06 13:36:50|290.6||290.5||290.6||290.5||0
1617716220000|2021-04-06 13:37:00|290.6|290.5|290.5|290.4|290.6|290.5|290.5|290.4|0
1617716240000|2021-04-06 13:37:20|290.6|290.5|290.6|290.4|290.6|290.5|290.5|290.4|0
1617716270000|2021-04-06 13:37:50|290.5||290.5||290.5||290.5||0
1617716300000|2021-04-06 13:38:20|290.6||290.6||290.6||290.6||0
1617716320000|2021-04-06 13:38:40||290.5||290.5||290.5||290.5|0
1617716420000|2021-04-06 13:40:20|290.5|290.4|290.6|290.5|290.6|290.5|290.5|290.4|0
1617716470000|2021-04-06 13:41:10|290.5|290.4|290.6|290.5|290.6|290.5|290.5|290.4|0
1617716480000|2021-04-06 13:41:20|290.5|290.4|290.6|290.4|290.6|290.4|290.5|290.4|0
1617716500000|2021-04-06 13:41:40||290.5||290.5||290.5||290.5|0
1617716620000|2021-04-06 13:43:40|290.7|290.6|290.7|290.6|290.7|290.6|290.7|290.6|0
1617716640000|2021-04-06 13:44:00|290.6|290.5|290.6|290.5|290.6|290.5|290.6|290.5|0
1617716670000|2021-04-06 13:44:30|290.5|290.4|290.5|290.4|290.5|290.4|290.5|290.4|0
1617716750000|2021-04-06 13:45:50|290.4|290.3|290.5|290.3|290.5|290.3|290.4|290.3|0
1617716760000|2021-04-06 13:46:00||290.4||290.4||290.4||290.4|0
1617716780000|2021-04-06 13:46:20||290.3||290.3||290.3||290.3|0
1617716790000|2021-04-06 13:46:30||290.4||290.3||290.4||290.3|0
1617716800000|2021-04-06 13:46:40||290.4||290.4||290.4||290.4|0
1617716860000|2021-04-06 13:47:40|290.4|290.3|290.5|290.4|290.5|290.4|290.4|290.3|0
1617716930000|2021-04-06 13:48:50|290.4|290.3|290.4|290.3|290.4|290.3|290.4|290.3|0
1617716940000|2021-04-06 13:49:00|290.5|290.4|290.5|290.4|290.5|290.4|290.5|290.4|0
1617716950000|2021-04-06 13:49:10||290.3||290.4||290.4||290.3|0
1617716960000|2021-04-06 13:49:20|290.4|290.3|290.5|290.4|290.5|290.4|290.4|290.3|0
1617716990000|2021-04-06 13:49:50|290.4|290.3|290.4|290.3|290.4|290.3|290.4|290.3|0
1617717010000|2021-04-06 13:50:10|290.3|290.2|290.4|290.3|290.4|290.3|290.3|290.2|0
1617717120000|2021-04-06 13:52:00|290.5|290.4|290.4|290.3|290.5|290.4|290.4|290.3|0
1617717140000|2021-04-06 13:52:20|290.9|290.4|290.8|290.6|290.9|290.6|290.6|290.4|0
1617717150000|2021-04-06 13:52:30|290.7||290.7||290.8||290.7||0
1617717170000|2021-04-06 13:52:50|290.6|290.5|290.7|290.5|290.7|290.5|290.6|290.5|0
1617717180000|2021-04-06 13:53:00|290.6|290.6|290.6|290.5|290.6|290.6|290.6|290.5|0
1617717190000|2021-04-06 13:53:10|290.7|290.6|290.7|290.6|290.7|290.6|290.7|290.6|0
1617717200000|2021-04-06 13:53:20|290.6|290.5|290.6|290.5|290.6|290.5|290.6|290.5|0
1617717220000|2021-04-06 13:53:40|290.5|290.4|290.6|290.4|290.6|290.4|290.5|290.4|0
1617717240000|2021-04-06 13:54:00||290.5||290.5||290.5||290.5|0
1617717330000|2021-04-06 13:55:30|290.5|290.4|290.6|290.5|290.6|290.5|290.5|290.4|0
1617717360000|2021-04-06 13:56:00|290.5|290.4|290.6|290.5|290.6|290.5|290.5|290.4|0
1617717380000|2021-04-06 13:56:20|290.5|290.4|290.6|290.4|290.6|290.4|290.5|290.4|0
1617717390000|2021-04-06 13:56:30|290.5|290.5|290.5|290.4|290.6|290.5|290.5|290.4|0
1617717400000|2021-04-06 13:56:40|290.6|290.5|290.6|290.5|290.6|290.5|290.6|290.5|0
1617717410000|2021-04-06 13:56:50|290.7|290.6|290.7|290.5|290.7|290.6|290.6|290.5|0
1617717420000|2021-04-06 13:57:00|290.6||290.6||290.6||290.6||0
1617717430000|2021-04-06 13:57:10|290.7||290.7||290.7||290.7||0
1617717440000|2021-04-06 13:57:20||290.6||290.6||290.6||290.6|0
1617717470000|2021-04-06 13:57:50|290.6|290.5|290.7|290.5|290.7|290.5|290.6|290.5|0
1617717480000|2021-04-06 13:58:00|290.6||290.7||290.7||290.6||0
1617717490000|2021-04-06 13:58:10||290.6||290.6||290.6||290.5|0
1617717500000|2021-04-06 13:58:20|290.8|290.7|290.8|290.7|290.8|290.7|290.8|290.6|0
1617717520000|2021-04-06 13:58:40|290.7|290.6|290.8|290.7|290.8|290.7|290.7|290.6|0
1617717540000|2021-04-06 13:59:00|290.7|290.6|290.8|290.6|290.8|290.6|290.7|290.6|0
1617717570000|2021-04-06 13:59:30||290.7||290.7||290.7||290.6|0
1617717600000|2021-04-06 14:00:00|290.9|290.8|290.9|290.8|291|290.8|290.9|290.7|0
1617717630000|2021-04-06 14:00:30|290.8|290.7|290.8|290.7|290.9|290.7|290.8|290.7|0
1617717640000|2021-04-06 14:00:40|290.9||290.9||290.9||290.9||0
1617717660000|2021-04-06 14:01:00||290.8||290.8||290.8||290.8|0
1617717750000|2021-04-06 14:02:30|290.8|290.7|290.8|290.7|290.8|290.7|290.8|290.7|0
1617717760000|2021-04-06 14:02:40|290.9||290.9||290.9||290.9||0
1617717780000|2021-04-06 14:03:00||290.8||290.8||290.8||290.7|0
1617717800000|2021-04-06 14:03:20||290.7||290.7||290.8||290.7|0
1617717810000|2021-04-06 14:03:30|290.8||290.9||290.9||290.8||0
1617717820000|2021-04-06 14:03:40|290.8||290.9||290.9||290.8||0
1617717830000|2021-04-06 14:03:50||290.8||290.8||290.8||290.8|0
1617717920000|2021-04-06 14:05:20|290.8|290.7|290.9|290.7|290.9|290.8|290.8|290.7|0
1617717930000|2021-04-06 14:05:30||290.8||290.7||290.8||290.7|0
1617717940000|2021-04-06 14:05:40|290.8||290.8||290.8||290.8||0
1617717970000|2021-04-06 14:06:10|290.7|290.6|290.8|290.6|290.8|290.7|290.7|290.6|0
1617717980000|2021-04-06 14:06:20|290.7|290.7|290.5|290.4|290.7|290.7|290.4|290.3|0
1617718010000|2021-04-06 14:06:50||290.3||290.4||290.4||290.3|0
1617718020000|2021-04-06 14:07:00|290.6|290.5|290.7|290.5|290.7|290.6|290.6|290.4|0
1617718030000|2021-04-06 14:07:10|290.8|290.6|290.8|290.6|290.8|290.7|290.8|290.6|0
1617718050000|2021-04-06 14:07:30||290.7||290.7||290.7||290.7|0
1617718060000|2021-04-06 14:07:40|290.9||290.8||290.9||290.8||0
1617718070000|2021-04-06 14:07:50|290.9||290.9||290.9||290.9||0
1617718080000|2021-04-06 14:08:00||290.8||290.7||290.8||290.7|0
1617718120000|2021-04-06 14:08:40|290.8||290.9||290.9||290.8||0
1617718130000|2021-04-06 14:08:50|290.8||290.8||290.8||290.8||0
1617718140000|2021-04-06 14:09:00|290.9|290.8|290.9|290.8|290.9|290.8|290.9|290.7|0
1617718190000|2021-04-06 14:09:50|291|290.9|290.9|290.8|291|290.9|290.9|290.8|0
1617718200000|2021-04-06 14:10:00|291||291||291||290.9||0
1617718210000|2021-04-06 14:10:10|290.9||290.9||291||290.9||0
1617718280000|2021-04-06 14:11:20|291|290.9|291|290.9|291|290.9|291|290.9|0
1617718310000|2021-04-06 14:11:50|291.1|291|291.1|291|291.2|291.1|291.1|291|0
1617718330000|2021-04-06 14:12:10|291.2|291.1|291.2|291|291.2|291.1|291.2|291|0
1617718340000|2021-04-06 14:12:20||291.1||291.1||291.1||291.1|0
1617718350000|2021-04-06 14:12:30|291.3|291.2|291.3|291.2|291.3|291.2|291.3|291.1|0
1617718360000|2021-04-06 14:12:40|291.2|291.1|291.3|291.1|291.3|291.2|291.2|291.1|0
1617718370000|2021-04-06 14:12:50||291.2||291.2||291.2||291.1|0
1617718380000|2021-04-06 14:13:00|291.2|291.1|291.3|291.2|291.3|291.2|291.2|291.1|0
1617718390000|2021-04-06 14:13:10|291.2|291.1|291.3|291.2|291.3|291.2|291.2|291.1|0
1617718420000|2021-04-06 14:13:40|291.4|291.3|291.5|291.3|291.5|291.3|291.4|291.3|0
1617718430000|2021-04-06 14:13:50|291.4||291.4||291.4||291.4||0
1617718440000|2021-04-06 14:14:00|291.3|291.2|291.2|291.1|291.4|291.2|291.2|291.1|0
1617718450000|2021-04-06 14:14:10|291.3|291|291.1|291|291.3|291|291.1|291|0
1617718470000|2021-04-06 14:14:30|291.2|291.1|291.3|291.1|291.3|291.1|291.2|291.1|0
1617718480000|2021-04-06 14:14:40|291.2||291.2||291.2||291.2||0
1617718490000|2021-04-06 14:14:50|291.3|291|291.2|291|291.3|291.1|291.2|291|0
1617718500000|2021-04-06 14:15:00||291.1||291.1||291.1||291.1|0
1617718510000|2021-04-06 14:15:10|291.3|291.2|291.4|291.2|291.4|291.2|291.2|291.2|0
1617718520000|2021-04-06 14:15:20|291.3||291.3||291.3||291.3||0
1617718530000|2021-04-06 14:15:30||291.1||291.1||291.1||291.1|0
1617718550000|2021-04-06 14:15:50|291.2|291.2|291.3|291.2|291.3|291.2|291.2|291.2|0
1617718560000|2021-04-06 14:16:00|291.4||291.3||291.4||291.3||0
1617718570000|2021-04-06 14:16:10|291.4||291.3||291.4||291.3||0
1617718680000|2021-04-06 14:18:00|291.4|291.3|291.4|291.3|291.5|291.3|291.4|291.3|0
1617718740000|2021-04-06 14:19:00|291.5|291.4|291.4|291.3|291.5|291.4|291.4|291.3|0
1617718810000|2021-04-06 14:20:10|291.5|291.4|291.5|291.4|291.5|291.4|291.4|291.3|0
1617718830000|2021-04-06 14:20:30|291.6|291.5|291.6|291.5|291.7|291.5|291.6|291.5|0
1617718880000|2021-04-06 14:21:20|291.7|291.6|291.6|291.5|291.7|291.6|291.6|291.5|0
1617718890000|2021-04-06 14:21:30|291.7||291.6||291.7||291.6||0
1617718910000|2021-04-06 14:21:50|291.8|291.6|291.8|291.7|291.8|291.7|291.7|291.6|0
1617718920000|2021-04-06 14:22:00|291.7|291.6|291.8|291.6|291.8|291.7|291.7|291.6|0
1617718970000|2021-04-06 14:22:50|291.7|291.7|291.7|291.5|291.7|291.7|291.6|291.5|0
1617718990000|2021-04-06 14:23:10|291.6|291.4|291.7|291.5|291.7|291.5|291.6|291.4|0
1617719000000|2021-04-06 14:23:20|291.6||291.6||291.7||291.6||0
1617719010000|2021-04-06 14:23:30|291.7|291.6|291.6|291.5|291.7|291.6|291.6|291.5|0
1617719020000|2021-04-06 14:23:40|291.7|291.6|291.7|291.6|291.8|291.6|291.7|291.5|0
1617719040000|2021-04-06 14:24:00|291.6|291.5|291.7|291.5|291.7|291.5|291.6|291.5|0
1617719080000|2021-04-06 14:24:40|291.6|291.4|291.5|291.3|291.6|291.4|291.5|291.3|0
1617719090000|2021-04-06 14:24:50||291.4||291.3||291.4||291.3|0
1617719150000|2021-04-06 14:25:50|291.4|291.2|291.4|291.2|291.4|291.2|291.3|291.2|0
1617719160000|2021-04-06 14:26:00|291.3|291.3|291.3|291.2|291.4|291.3|291.3|291.2|0
1617719180000|2021-04-06 14:26:20|291.4|291.3|291.4|291.3|291.4|291.3|291.4|291.2|0
1617719190000|2021-04-06 14:26:30|291.3|291.2|291.4|291.3|291.4|291.3|291.3|291.2|0
1617719210000|2021-04-06 14:26:50||291.2||291.3||291.3||291.2|0
1617719240000|2021-04-06 14:27:20|291.5|291.4|291.5|291.3|291.5|291.4|291.5|291.3|0
1617719260000|2021-04-06 14:27:40|291.6|291.4|291.6|291.5|291.6|291.5|291.6|291.4|0
1617719300000|2021-04-06 14:28:20|291.5|291.4|291.5|291.4|291.6|291.5|291.5|291.4|0
1617719310000|2021-04-06 14:28:30|291.6|291.5|291.6|291.4|291.6|291.5|291.5|291.4|0
1617719320000|2021-04-06 14:28:40|291.5|291.3|291.5|291.3|291.5|291.3|291.5|291.3|0
1617719330000|2021-04-06 14:28:50||291.4||291.4||291.4||291.3|0
1617719340000|2021-04-06 14:29:00|291.4|291.3|291.5|291.3|291.5|291.3|291.4|291.3|0
1617719370000|2021-04-06 14:29:30|291.6|291.4|291.6|291.4|291.6|291.4|291.5|291.4|0
1617719380000|2021-04-06 14:29:40|291.5|291.5|291.6|291.5|291.6|291.5|291.5|291.5|0
1617719390000|2021-04-06 14:29:50|291.5|291.4|291.5|291.4|291.6|291.4|291.5|291.3|0
1617719400000|2021-04-06 14:30:00|291.6||291.5||291.6||291.5||0
1617719420000|2021-04-06 14:30:20|291.6|291.5|291.6|291.5|291.6|291.5|291.6|291.5|0
1617719450000|2021-04-06 14:30:50|291.5|291.4|291.5|291.3|291.5|291.4|291.4|291.3|0
1617719490000|2021-04-06 14:31:30||291.4||291.3||291.4||291.3|0
1617719500000|2021-04-06 14:31:40||291.4||291.4||291.4||291.4|0
1617719510000|2021-04-06 14:31:50||291.3||291.3||291.3||291.3|0
1617719530000|2021-04-06 14:32:10||291.4||291.3||291.4||291.3|0
1617719540000|2021-04-06 14:32:20|291.6|291.4|291.6|291.4|291.6|291.5|291.6|291.4|0
1617719550000|2021-04-06 14:32:30|291.5||291.6||291.6||291.5||0
1617719580000|2021-04-06 14:33:00||291.5||291.5||291.5||291.5|0
1617719640000|2021-04-06 14:34:00|291.7|291.6|291.7|291.6|291.7|291.6|291.7|291.6|0
1617719660000|2021-04-06 14:34:20|291.6|291.5|291.7|291.5|291.7|291.5|291.6|291.5|0
1617719680000|2021-04-06 14:34:40||291.6||291.6||291.6||291.5|0
1617719700000|2021-04-06 14:35:00|291.6|291.5|291.7|291.5|291.7|291.6|291.6|291.5|0
1617719720000|2021-04-06 14:35:20||291.6||291.5||291.6||291.5|0
1617719740000|2021-04-06 14:35:40||291.6||291.6||291.6||291.6|0
1617719760000|2021-04-06 14:36:00|291.6|291.5|291.7|291.5|291.7|291.6|291.6|291.5|0
1617719770000|2021-04-06 14:36:10|291.6||291.6||291.6||291.6||0
1617719790000|2021-04-06 14:36:30|291.7|291.6|291.7|291.6|291.8|291.6|291.7|291.6|0
1617719800000|2021-04-06 14:36:40||291.5||291.6||291.6||291.5|0
1617719810000|2021-04-06 14:36:50|291.8|291.7|291.7|291.6|291.8|291.7|291.7|291.6|0
1617719820000|2021-04-06 14:37:00|291.6|291.5|291.7|291.6|291.7|291.6|291.6|291.5|0
1617719920000|2021-04-06 14:38:40|291.8|291.7|291.8|291.7|291.8|291.7|291.8|291.7|0
1617719990000|2021-04-06 14:39:50|291.9|291.8|291.9|291.8|291.9|291.8|291.9|291.8|0
1617720010000|2021-04-06 14:40:10|291.8|291.7|291.8|291.6|291.9|291.8|291.7|291.6|0
1617720020000|2021-04-06 14:40:20|291.7||291.7||291.7||291.7||0
1617720030000|2021-04-06 14:40:30|291.8||291.7||291.8||291.7||0
1617720040000|2021-04-06 14:40:40|291.9|291.7|291.8|291.6|291.9|291.8|291.8|291.6|0
1617720050000|2021-04-06 14:40:50|292|291.7|291.8|291.7|292|291.8|291.8|291.7|0
1617720060000|2021-04-06 14:41:00|292|291.6|291.9|291.7|292.1|291.9|291.9|291.6|0
1617720070000|2021-04-06 14:41:10|291.8|291.8|292|291.9|292.1|291.9|291.8|291.7|0
1617720110000|2021-04-06 14:41:50|291.9|291.8|292|291.8|292|291.8|291.9|291.8|0
1617720120000|2021-04-06 14:42:00|291.9||291.9||292||291.9||0
1617720130000|2021-04-06 14:42:10|292|291.9|292|291.9|292|291.9|292|291.9|0
1617720150000|2021-04-06 14:42:30||291.8||291.9||291.9||291.8|0
1617720160000|2021-04-06 14:42:40|291.9|291.8|292|291.9|292|291.9|291.9|291.8|0
1617720170000|2021-04-06 14:42:50|291.9|291.8|291.9|291.8|292|291.8|291.9|291.8|0
1617720190000|2021-04-06 14:43:10|292|291.9|292|291.8|292|291.9|292|291.8|0
1617720200000|2021-04-06 14:43:20|291.9||291.9||291.9||291.9||0
1617720230000|2021-04-06 14:43:50|292|291.9|291.9|291.8|292|291.9|291.9|291.8|0
1617720250000|2021-04-06 14:44:10|292|291.9|292|291.9|292|291.9|292|291.9|0
1617720260000|2021-04-06 14:44:20|291.9|291.8|292|291.8|292|291.8|291.9|291.8|0
1617720270000|2021-04-06 14:44:30|291.9||291.9||291.9||291.9||0
1617720400000|2021-04-06 14:46:40|291.8|291.7|291.8|291.7|291.9|291.8|291.8|291.7|3000
1617720410000|2021-04-06 14:46:50|291.7|291.6|291.7|291.6|291.8|291.7|291.7|291.6|0
1617720430000|2021-04-06 14:47:10|291.8|291.7|291.8|291.7|291.8|291.7|291.8|291.7|0
1617720440000|2021-04-06 14:47:20|291.7|291.6|291.8|291.6|291.8|291.7|291.7|291.6|0
1617720450000|2021-04-06 14:47:30|291.7|291.7|291.8|291.7|291.8|291.7|291.7|291.6|0
1617720460000|2021-04-06 14:47:40|291.7|291.6|291.8|291.6|291.8|291.7|291.7|291.6|0
1617720470000|2021-04-06 14:47:50|291.7||291.7||291.7||291.7||0
1617720480000|2021-04-06 14:48:00|291.8|291.7|291.9|291.8|291.9|291.8|291.8|291.7|0
1617720490000|2021-04-06 14:48:10||291.7||291.7||291.8||291.7|0
1617720510000|2021-04-06 14:48:30|291.8||291.8||291.8||291.8||0
1617720520000|2021-04-06 14:48:40|291.7|291.6|291.8|291.6|291.8|291.6|291.7|291.6|0
1617720540000|2021-04-06 14:49:00||291.7||291.7||291.7||291.7|0
1617720560000|2021-04-06 14:49:20||291.6||291.7||291.7||291.6|0
1617720590000|2021-04-06 14:49:50|291.7|291.6|291.8|291.6|291.8|291.6|291.7|291.6|3846
1617720600000|2021-04-06 14:50:00|291.7||291.7||291.8||291.7||0
1617720630000|2021-04-06 14:50:30|291.8|291.7|291.8|291.7|291.8|291.7|291.7|291.6|0
1617720640000|2021-04-06 14:50:40||291.6||291.6||291.7||291.6|0
1617720650000|2021-04-06 14:50:50|291.7||291.7||291.7||291.7||0
1617720670000|2021-04-06 14:51:10|291.8|291.7|291.8|291.7|291.8|291.7|291.8|291.7|0
1617720680000|2021-04-06 14:51:20||291.6||291.6||291.6||291.6|0
1617720720000|2021-04-06 14:52:00||291.7||291.7||291.7||291.7|0
1617720770000|2021-04-06 14:52:50|291.7|291.6|291.8|291.6|291.8|291.6|291.7|291.6|0
1617720790000|2021-04-06 14:53:10|291.7||291.7||291.8||291.7||0
1617720800000|2021-04-06 14:53:20|291.8|291.7|291.8|291.7|291.8|291.7|291.8|291.7|0
1617720810000|2021-04-06 14:53:30|291.7|291.6|291.8|291.7|291.8|291.7|291.7|291.6|0
1617720820000|2021-04-06 14:53:40||291.6||291.6||291.6||291.6|0
1617720830000|2021-04-06 14:53:50|291.7|291.7|291.7|291.6|291.7|291.7|291.7|291.6|0
1617720840000|2021-04-06 14:54:00||291.5||291.5||291.5||291.5|0
1617720850000|2021-04-06 14:54:10|291.6|291.6|291.7|291.5|291.7|291.6|291.6|291.5|0
1617720870000|2021-04-06 14:54:30||291.6||291.5||291.6||291.5|0
1617720920000|2021-04-06 14:55:20|291.6|291.4|291.6|291.5|291.7|291.6|291.6|291.4|0
1617720950000|2021-04-06 14:55:50|291.7|291.6|291.7|291.5|291.7|291.6|291.6|291.5|0
1617720970000|2021-04-06 14:56:10|291.6||291.6||291.6||291.6||0
1617721000000|2021-04-06 14:56:40|291.7|291.6|291.7|291.6|291.7|291.6|291.7|291.6|0
1617721080000|2021-04-06 14:58:00||291.5||291.5||291.6||291.5|0
1617721090000|2021-04-06 14:58:10|291.8|291.6|291.8|291.6|291.8|291.6|291.8|291.6|0
1617721100000|2021-04-06 14:58:20|291.7||291.7||291.7||291.7||0
1617721120000|2021-04-06 14:58:40||291.5||291.5||291.5||291.5|0
1617721130000|2021-04-06 14:58:50|291.6|291.6|291.6|291.5|291.6|291.6|291.6|291.5|0
1617721220000|2021-04-06 15:00:20|291.5|291.4|291.5|291.4|291.6|291.4|291.5|291.4|0
1617721240000|2021-04-06 15:00:40||291.3||291.4||291.4||291.3|0
1617721250000|2021-04-06 15:00:50||291.3||291.3||291.3||291.3|0
1617721270000|2021-04-06 15:01:10||291.4||291.4||291.4||291.4|0
1617721410000|2021-04-06 15:03:30|291.6|291.5|291.6|291.5|291.6|291.5|291.6|291.5|3487
1617721420000|2021-04-06 15:03:40|291.5|291.4|291.5|291.4|291.5|291.4|291.5|291.4|0
1617721520000|2021-04-06 15:05:20|291.4|291.3|291.4|291.3|291.5|291.3|291.4|291.3|0
1617721570000|2021-04-06 15:06:10|291.5|291.2|291.3|291.2|291.5|291.2|291.3|291.2|0
1617721580000|2021-04-06 15:06:20|291.4||291.3||291.4||291.3||0
1617721590000|2021-04-06 15:06:30|291.4||291.3||291.4||291.3||0
1617721690000|2021-04-06 15:08:10|291.4|291.3|291.4|291.3|291.4|291.3|291.4|291.3|0
1617721830000|2021-04-06 15:10:30|291.3|291.2|291.4|291.2|291.4|291.2|291.3|291.2|0
1617721840000|2021-04-06 15:10:40|291.3||291.3||291.3||291.3||0
1617721940000|2021-04-06 15:12:20|291.2|291.1|291.2|291.1|291.2|291.1|291.2|291.1|2401
1617721950000|2021-04-06 15:12:30||291||291||291||291|0
1617721960000|2021-04-06 15:12:40|291.1||291.1||291.1||291.1||0
1617721970000|2021-04-06 15:12:50||290.9||290.9||290.9||290.9|0
1617721980000|2021-04-06 15:13:00|291||291||291||291||0
1617722000000|2021-04-06 15:13:20||290.8||290.8||290.8||290.8|0
1617722030000|2021-04-06 15:13:50|290.9||290.9||290.9||290.9||0
1617722040000|2021-04-06 15:14:00|291||291||291||291||0
1617722070000|2021-04-06 15:14:30|290.9||290.9||290.9||290.9||0
1617722170000|2021-04-06 15:16:10|291|290.9|291|290.9|291|290.9|291|290.9|0
1617722180000|2021-04-06 15:16:20|290.9|290.7|290.9|290.8|291|290.8|290.9|290.7|0
1617722200000|2021-04-06 15:16:40|291||291||291||290.9||0
1617722210000|2021-04-06 15:16:50|290.9|290.9|290.9|290.8|290.9|290.9|290.9|290.8|0
1617722230000|2021-04-06 15:17:10|291||290.9||291||290.9||0
1617722320000|2021-04-06 15:18:40|290.8|290.7|290.8|290.7|290.8|290.7|290.8|290.7|0
1617722390000|2021-04-06 15:19:50|290.7|290.6|290.7|290.6|290.7|290.6|290.7|290.6|0
1617722410000|2021-04-06 15:20:10|290.6|290.5|290.7|290.5|290.8|290.6|290.6|290.5|0
1617722420000|2021-04-06 15:20:20|290.8|290.6|290.8|290.7|290.8|290.7|290.8|290.6|0
1617722440000|2021-04-06 15:20:40|290.7|290.6|290.8|290.6|290.8|290.6|290.7|290.6|0
1617722450000|2021-04-06 15:20:50|290.7|290.5|290.6|290.4|290.7|290.6|290.5|290.4|0
1617722460000|2021-04-06 15:21:00||290.5||290.5||290.5||290.5|0
1617722470000|2021-04-06 15:21:10|290.5|290.4|290.5|290.4|290.6|290.5|290.5|290.4|0
1617722480000|2021-04-06 15:21:20|290.4|290.3|290.6|290.4|290.6|290.5|290.4|290.3|0
1617722490000|2021-04-06 15:21:30|290.5||290.6||290.6||290.5||0
1617722500000|2021-04-06 15:21:40|290.5|290.5|290.6|290.4|290.6|290.5|290.5|290.4|0
1617722510000|2021-04-06 15:21:50|290.5|290.3|290.5|290.4|290.6|290.4|290.5|290.3|0
1617722520000|2021-04-06 15:22:00|290.4|290.3|290.6|290.5|290.7|290.5|290.4|290.3|0
1617722550000|2021-04-06 15:22:30|290.5|290.3|290.4|290.3|290.5|290.4|290.4|290.3|0
1617722560000|2021-04-06 15:22:40|290.5|290.4|290.5|290.4|290.6|290.4|290.4|290.3|0
1617722600000|2021-04-06 15:23:20||290.3||290.3||290.3||290.3|0
1617722610000|2021-04-06 15:23:30|290.4|290.4|290.5|290.3|290.5|290.4|290.4|290.3|0
1617722620000|2021-04-06 15:23:40||290.4||290.4||290.4||290.3|0
1617722670000|2021-04-06 15:24:30|290.4|290.3|290.5|290.3|290.5|290.3|290.4|290.3|0
1617722690000|2021-04-06 15:24:50|290.4|290.4|290.5|290.4|290.5|290.4|290.4|290.4|0
1617722700000|2021-04-06 15:25:00|290.4|290.3|290.4|290.3|290.5|290.4|290.4|290.3|0
1617722710000|2021-04-06 15:25:10|290.5||290.4||290.5||290.4||0
1617722790000|2021-04-06 15:26:30|290.5|290.4|290.5|290.4|290.5|290.4|290.5|290.3|0
1617722800000|2021-04-06 15:26:40|290.4|290.3|290.4|290.3|290.5|290.3|290.4|290.3|0
1617722810000|2021-04-06 15:26:50|290.5|290.4|290.5|290.4|290.5|290.4|290.5|290.3|0
1617722820000|2021-04-06 15:27:00|290.4|290.3|290.4|290.3|290.4|290.3|290.4|290.3|0
1617722830000|2021-04-06 15:27:10|290.5|290.4|290.5|290.4|290.5|290.4|290.5|290.4|0
1617722880000|2021-04-06 15:28:00|290.4|290.3|290.4|290.3|290.4|290.3|290.4|290.3|0
1617722920000|2021-04-06 15:28:40|290.3|290.2|290.4|290.3|290.4|290.3|290.3|290.2|0
1617722950000|2021-04-06 15:29:10|290.5|290.4|290.4|290.3|290.5|290.4|290.4|290.3|0
1617722960000|2021-04-06 15:29:20|290.3|290.2|290.3|290.2|290.3|290.2|290.3|290.2|0
1617722970000|2021-04-06 15:29:30|290.2|290.1|290.4|290.2|290.4|290.3|290.2|290|0
1617722980000|2021-04-06 15:29:40|290.3|290.3|290.4|290.2|290.4|290.3|290.3|290.2|0
1617722990000|2021-04-06 15:29:50|290.3|290.3|290.7|290.5|290.7|290.5|290.3|290.3|0
1617778800000|2021-04-07 07:00:00|289.6|289.5|289.8|289.4|289.9|289.5|289.6|289.2|136567
1617778810000|2021-04-07 07:00:10|289.7|289.5|290|289.8|290|289.9|289.7|289.5|41848
1617778820000|2021-04-07 07:00:20|289.9|289.7|289.6|289.1|290|289.7|289.3|289|65829
1617778830000|2021-04-07 07:00:30|289.5|289.2|289.5|289.2|289.5|289.2|289.5|289.2|0
1617778840000|2021-04-07 07:00:40|289.6||289.5||289.7||289.5||5662
1617778850000|2021-04-07 07:00:50|289.6||289.5||289.6||289.5||0
1617778860000|2021-04-07 07:01:00|289.4|289.1|289.4|289.1|289.4|289.2|289.3|289.1|8840
1617778870000|2021-04-07 07:01:10|289.5|289.2|289.5|289.2|289.6|289.3|289.3|289.2|5598
1617778890000|2021-04-07 07:01:30|289.6|289.3|289.7|289.2|289.9|289.3|289.3|289.1|12969
1617778910000|2021-04-07 07:01:50|289.6||289.6||289.6||289.6||185
1617778920000|2021-04-07 07:02:00|289.7|289.3|289.8|289.3|289.8|289.3|289.7|289.2|1392
1617778930000|2021-04-07 07:02:10|289.9|289.4|289.9|289.5|289.9|289.5|289.9|289.4|20000
1617778940000|2021-04-07 07:02:20|290|289.6|289.9|289.5|290.1|289.6|289.8|289.5|0
1617778970000|2021-04-07 07:02:50|290.1|289.6|290.2|289.8|290.2|290|290|289.6|13939
1617778980000|2021-04-07 07:03:00|290.1|289.6|290|289.6|290.1|289.6|289.9|289.6|3474
1617779020000|2021-04-07 07:03:40|289.7|289.5|289.4|289.2|290|289.5|289.4|289.2|24399
1617779030000|2021-04-07 07:03:50|289.5|289.3|289.3|289.1|289.5|289.3|289.3|289.1|5261
1617779040000|2021-04-07 07:04:00|289.5|289.2|289.3|289.1|289.5|289.2|289.3|289.1|0
1617779060000|2021-04-07 07:04:20||289.2||289.1||289.2||289.1|3000
1617779070000|2021-04-07 07:04:30|289.5|289.2|289.5|289.2|289.5|289.2|289.4|289.2|2811
1617779080000|2021-04-07 07:04:40|289.4||289.5||289.5||289.4||0
1617779100000|2021-04-07 07:05:00|289.6|289.3|289.7|289.5|289.7|289.5|289.5|289.3|7580
1617779110000|2021-04-07 07:05:10|289.8|289.6|289.8|289.5|289.9|289.6|289.8|289.4|2289
1617779120000|2021-04-07 07:05:20||289.6||289.6||289.6||289.6|5000
1617779130000|2021-04-07 07:05:30|289.7|289.5|289.9|289.6|289.9|289.6|289.6|289.4|25147
1617779140000|2021-04-07 07:05:40|290|289.7|290.1|289.8|290.1|289.8|290|289.6|2102
1617779150000|2021-04-07 07:05:50|290.2|289.9|290.3|290.1|290.3|290.1|290.2|289.9|0
1617779170000|2021-04-07 07:06:10|290.2|290|290.3|290|290.3|290|290.2|290|1864
1617779180000|2021-04-07 07:06:20|290.2||290.2||290.2||290.2||0
1617779210000|2021-04-07 07:06:50|290|289.9|290|289.9|290.2|289.9|290|289.9|7379
1617779220000|2021-04-07 07:07:00|289.9|289.8|290.6|290.4|290.7|290.5|289.9|289.8|91768
1617779230000|2021-04-07 07:07:10|290.5|290.3|290.6|290.3|290.6|290.3|290.5|290.3|0
1617779240000|2021-04-07 07:07:20|290.5|290.4|290.4|290.3|290.5|290.4|290.3|290.2|4747
1617779250000|2021-04-07 07:07:30|290.5|290.4|290.6|290.4|290.6|290.4|290.5|290.4|6581
1617779280000|2021-04-07 07:08:00|290.7|290.5|290.6|290.4|290.8|290.5|290.6|290.4|4253
1617779320000|2021-04-07 07:08:40|290.5|290.3|290.5|290.2|290.6|290.3|290.5|290.2|7258
1617779330000|2021-04-07 07:08:50|290.4|290.3|290.4|290.3|290.5|290.3|290.4|290.3|0
1617779340000|2021-04-07 07:09:00|290.3|290.2|290.5|290.3|290.5|290.3|290.3|290.2|11971
1617779350000|2021-04-07 07:09:10|290.6|290.4|290.6|290.4|290.6|290.4|290.5|290.3|9173
1617779360000|2021-04-07 07:09:20|290.7|290.5|290.8|290.6|290.8|290.6|290.6|290.5|4887
1617779390000|2021-04-07 07:09:50|290.9|290.7|290.8|290.6|290.9|290.8|290.8|290.6|1913
1617779410000|2021-04-07 07:10:10|||||||||2151
1617779430000|2021-04-07 07:10:30|290.9|290.7|291|290.8|291|290.8|290.9|290.7|5108
1617779440000|2021-04-07 07:10:40|290.9|290.9|290.8|290.7|290.9|290.9|290.8|290.7|6003
1617779450000|2021-04-07 07:10:50|291.1|290.8|291.3|291.1|291.3|291.1|290.9|290.8|58713
1617779460000|2021-04-07 07:11:00|291.4||291.4||291.5||291.4||0
1617779510000|2021-04-07 07:11:50|291.5|291.2|291.4|291.2|291.5|291.2|291.4|291.2|1750
1617779520000|2021-04-07 07:12:00||291.3||291.3||291.3||291.3|0
1617779550000|2021-04-07 07:12:30|291.5|291.4|291.6|291.5|291.7|291.5|291.5|291.3|66810
1617779560000|2021-04-07 07:12:40|291.5|291.4|291.5|291.3|291.5|291.4|291.5|291.2|8506
1617779610000|2021-04-07 07:13:30|291.4|291.2|291.3|291.2|291.4|291.2|291.3|291.2|3024
1617779620000|2021-04-07 07:13:40|291.2|291.1|291.2|291|291.2|291.1|291.2|291|2981
1617779640000|2021-04-07 07:14:00||291.1||291.1||291.1||291.1|0
1617779660000|2021-04-07 07:14:20|291.3|291.2|291.5|291.3|291.6|291.3|291.3|291.2|4738
1617779670000|2021-04-07 07:14:30|291.4||291.4||291.4||291.4||0
1617779690000|2021-04-07 07:14:50||291.2||291.2||291.2||291.1|1132
1617779720000|2021-04-07 07:15:20|291.5|291.3|291.6|291.3|291.6|291.4|291.5|291.3|8429
1617779730000|2021-04-07 07:15:30|291.5|291.2|291.4|291.2|291.6|291.3|291.4|291.2|6079
1617779750000|2021-04-07 07:15:50|291.3||291.3||291.3||291.3||0
1617779760000|2021-04-07 07:16:00|291.4|291.3|291.7|291.6|291.8|291.6|291.4|291.3|6744
1617779780000|2021-04-07 07:16:20|||||||||1
1617779800000|2021-04-07 07:16:40||291.5||291.5||291.5||291.5|2147
1617779820000|2021-04-07 07:17:00||291.6||291.6||291.6||291.6|0
1617779830000|2021-04-07 07:17:10|291.6|291.4|291.5|291.3|291.6|291.4|291.4|291.3|15366
1617779840000|2021-04-07 07:17:20||291.4||291.4||291.4||291.4|0
1617779890000|2021-04-07 07:18:10||291.3||291.4||291.4||291.3|1807
1617779900000|2021-04-07 07:18:20|291.6|291.5|291.7|291.6|291.7|291.6|291.6|291.4|8420
1617779910000|2021-04-07 07:18:30|291.8|291.7|291.8|291.6|291.9|291.7|291.8|291.6|342
1617779920000|2021-04-07 07:18:40|291.9|291.7|291.9|291.7|291.9|291.8|291.8|291.6|7080
1617779930000|2021-04-07 07:18:50|292|291.8|292.2|292|292.3|292.1|291.9|291.8|368041
1617779940000|2021-04-07 07:19:00|292.1|291.9|292.2|292|292.2|292.1|292.1|291.9|16734
1617779950000|2021-04-07 07:19:10|292.1||292.2||292.2||292.1||5452
1617779960000|2021-04-07 07:19:20|292.1|291.9|292.1|291.9|292.2|292.1|292|291.8|54226
1617779970000|2021-04-07 07:19:30|292|292|292|291.9|292.1|292|292|291.9|12375
1617779980000|2021-04-07 07:19:40|292.1|292|292.1|292|292.1|292|292.1|291.9|893
1617780040000|2021-04-07 07:20:40|292|291.7|292.1|291.9|292.1|291.9|291.8|291.6|45962
1617780050000|2021-04-07 07:20:50|292|292|292.1|291.9|292.1|292|292|291.9|1036
1617780060000|2021-04-07 07:21:00|292|292|292.1|291.9|292.1|292|292|291.9|19332
1617780070000|2021-04-07 07:21:10|292|292|292|291.9|292.1|292|292|291.9|11273
1617780090000|2021-04-07 07:21:30|292.1|292|292.1|292|292.1|292|292|292|2353
1617780100000|2021-04-07 07:21:40|292|291.9|291.9|291.7|292.1|291.9|291.9|291.7|8757
1617780110000|2021-04-07 07:21:50|291.8||291.9||291.9||291.8||4136
1617780120000|2021-04-07 07:22:00|291.8|291.6|291.7|291.6|291.8|291.6|291.7|291.6|0
1617780130000|2021-04-07 07:22:10|291.6|291.5|291.6|291.5|291.7|291.5|291.6|291.5|5003
1617780140000|2021-04-07 07:22:20|291.7|291.4|291.6|291.4|291.7|291.4|291.6|291.4|0
1617780150000|2021-04-07 07:22:30||291.3||291.3||291.3||291.3|0
1617780160000|2021-04-07 07:22:40|291.5|291.4|291.5|291.3|291.5|291.4|291.5|291.3|200
1617780170000|2021-04-07 07:22:50||291.4||291.4||291.4||291.4|0
1617780230000|2021-04-07 07:23:50|291.6|291.5|291.6|291.5|291.7|291.5|291.5|291.4|7753
1617780240000|2021-04-07 07:24:00|291.7|291.6|291.8|291.6|291.8|291.6|291.7|291.5|3421
1617780250000|2021-04-07 07:24:10|291.7||291.7||291.7||291.7||0
1617780270000|2021-04-07 07:24:30|291.6|291.5|291.7|291.5|291.7|291.5|291.6|291.5|1815
1617780280000|2021-04-07 07:24:40|291.6||291.6||291.6||291.6||0
1617780290000|2021-04-07 07:24:50|291.5|291.4|291.5|291.3|291.5|291.4|291.4|291.2|8880
1617780300000|2021-04-07 07:25:00|291.4|291.2|291.4|291.3|291.5|291.4|291.4|291.2|15540
1617780310000|2021-04-07 07:25:10|291.5||291.5||291.5||291.5||0
1617780320000|2021-04-07 07:25:20|291.6|291.4|291.7|291.5|291.7|291.5|291.6|291.4|7708
1617780340000|2021-04-07 07:25:40||291.6||291.5||291.6||291.5|0
1617780360000|2021-04-07 07:26:00|291.6|291.6|291.7|291.5|291.7|291.6|291.6|291.5|3936
1617780380000|2021-04-07 07:26:20|291.6|291.4|291.7|291.5|291.7|291.5|291.6|291.4|1288
1617780390000|2021-04-07 07:26:30|291.6|291.6|291.6|291.5|291.6|291.6|291.6|291.5|0
1617780400000|2021-04-07 07:26:40|291.7||291.7||291.7||291.7||0
1617780410000|2021-04-07 07:26:50||291.6||291.6||291.6||291.6|0
1617780420000|2021-04-07 07:27:00|291.6|291.5|291.6|291.5|291.6|291.5|291.6|291.5|5728
1617780460000|2021-04-07 07:27:40|291.5|291.4|291.5|291.3|291.5|291.4|291.5|291.3|22
1617780470000|2021-04-07 07:27:50|291.4||291.4||291.5||291.4||0
1617780500000|2021-04-07 07:28:20|291.3|291.2|291.3|291.1|291.4|291.2|291.3|291.1|11520
1617780510000|2021-04-07 07:28:30||291.2||291.1||291.2||291.1|0
1617780520000|2021-04-07 07:28:40|291.2|291|291.3|291.1|291.3|291.1|291.2|291|12980
1617780530000|2021-04-07 07:28:50|291.4|291.2|291.5|291.3|291.6|291.4|291.4|291.2|17968
1617780540000|2021-04-07 07:29:00|291.4||291.4||291.4||291.4||0
1617780560000|2021-04-07 07:29:20||291.2||291.3||291.3||291.2|4206
1617780570000|2021-04-07 07:29:30||291.2||291.2||291.2||291.2|0
1617780610000|2021-04-07 07:30:10|291.5|291.3|291.5|291.3|291.6|291.4|291.4|291.3|12194
1617780630000|2021-04-07 07:30:30|291.4||291.4||291.5||291.4||0
1617780650000|2021-04-07 07:30:50|||||||||5000
1617780660000|2021-04-07 07:31:00|291.5||291.4||291.5||291.4||2399
1617780720000|2021-04-07 07:32:00|291.3|291|291.3|291|291.3|291|291.3|291|352
1617780750000|2021-04-07 07:32:30||291.1||291.1||291.1||291.1|0
1617780760000|2021-04-07 07:32:40|291.4|291.2|291.4|291.2|291.4|291.2|291.4|291.2|452
1617780770000|2021-04-07 07:32:50|291.5||291.5||291.5||291.5||683
1617780810000|2021-04-07 07:33:30|291.8|291.3|291.8|291.5|291.8|291.5|291.8|291.3|31
1617780840000|2021-04-07 07:34:00|291.7||291.7||291.7||291.7||0
1617780860000|2021-04-07 07:34:20|291.8|291.6|291.8|291.6|291.8|291.6|291.8|291.6|1482
1617780880000|2021-04-07 07:34:40|291.9|291.7|291.9|291.7|291.9|291.7|291.9|291.7|1000
1617780900000|2021-04-07 07:35:00|292.2|291.9|292.2|292|292.2|292|292.2|291.9|0
1617780960000|2021-04-07 07:36:00|292.3|292.1|292.4|292.2|292.5|292.2|292.3|292.1|1362
1617780980000|2021-04-07 07:36:20|292.3|292.1|292.3|292.1|292.3|292.1|292.3|292.1|740
1617780990000|2021-04-07 07:36:30|292.2|292|292.2|292|292.2|292|292.2|292|76
1617781000000|2021-04-07 07:36:40|292.1|291.8|292.1|291.9|292.1|291.9|292.1|291.8|751
1617781030000|2021-04-07 07:37:10|292.3|292|292.3|292|292.3|292|292.3|292|0
1617781050000|2021-04-07 07:37:30||292.1||292.1||292.1||292.1|0
1617781060000|2021-04-07 07:37:40||292||292.1||292.1||292|0
1617781080000|2021-04-07 07:38:00||292||292.1||292.1||292|1750
1617781110000|2021-04-07 07:38:30|292.4|292.2|292.4|292.2|292.4|292.2|292.4|292.2|835
1617781150000|2021-04-07 07:39:10|292.5|292.3|292.5|292.3|292.5|292.3|292.5|292.3|843
1617781180000|2021-04-07 07:39:40|292.4|292.2|292.5|292.3|292.5|292.3|292.4|292.2|0
1617781200000|2021-04-07 07:40:00|292.6||292.5||292.6||292.5||0
1617781220000|2021-04-07 07:40:20|292.4|292.2|292.4|292.2|292.4|292.2|292.4|292.2|0
1617781230000|2021-04-07 07:40:30|292.3|292.1|292.4|292.2|292.4|292.2|292.3|292.1|2375
1617781260000|2021-04-07 07:41:00|292.6|292.3|292.6|292.4|292.6|292.4|292.6|292.3|16
1617781270000|2021-04-07 07:41:10|292.5|292.2|292.5|292.2|292.5|292.2|292.5|292.2|30
1617781280000|2021-04-07 07:41:20|292.4|292.1|292.2|292|292.4|292.1|292.2|292|1146
1617781300000|2021-04-07 07:41:40|292.3|292.1|292.3|292.1|292.3|292.1|292.3|292.1|1000
1617781310000|2021-04-07 07:41:50|292.2|292|292.2|292|292.2|292|292.2|292|0
1617781380000|2021-04-07 07:43:00|292.1|291.9|292.1|291.9|292.1|291.9|292.1|291.9|0
1617781400000|2021-04-07 07:43:20|292|291.8|292.1|291.8|292.1|291.8|292|291.8|1750
1617781410000|2021-04-07 07:43:30|292||292.1||292.1||292||0
1617781420000|2021-04-07 07:43:40|292||292||292||292||0
1617781460000|2021-04-07 07:44:20|291.9|291.7|291.9|291.7|291.9|291.7|291.9|291.7|1710
1617781500000|2021-04-07 07:45:00|||||||||680
1617781560000|2021-04-07 07:46:00|292.1|291.8|292.1|291.8|292.1|291.8|292.1|291.8|1200
1617781570000|2021-04-07 07:46:10|291.9|291.7|291.9|291.7|291.9|291.7|291.9|291.7|0
1617781580000|2021-04-07 07:46:20|291.8|291.6|291.8|291.6|291.8|291.6|291.8|291.6|66
1617781610000|2021-04-07 07:46:50|291.7|291.5|291.7|291.5|291.7|291.5|291.7|291.5|400
1617781620000|2021-04-07 07:47:00|291.8|291.6|291.8|291.6|291.8|291.6|291.8|291.6|0
1617781640000|2021-04-07 07:47:20|291.9|291.7|291.9|291.6|291.9|291.7|291.9|291.6|68
1617781650000|2021-04-07 07:47:30|292.1|291.8|292.1|291.8|292.1|291.8|292.1|291.8|2718
1617781660000|2021-04-07 07:47:40|292||292||292||292||0
1617781670000|2021-04-07 07:47:50|||||||||1500
1617781710000|2021-04-07 07:48:30|||||||||2089
1617781720000|2021-04-07 07:48:40|291.9|291.8|292|291.8|292|291.8|291.9|291.8|2954
1617781730000|2021-04-07 07:48:50|291.9||291.9||292||291.9||0
1617781760000|2021-04-07 07:49:20|292||291.9||292||291.9||1900
1617781800000|2021-04-07 07:50:00|291.8|291.7|291.9|291.8|291.9|291.8|291.8|291.7|6590
1617781810000|2021-04-07 07:50:10|291.8|291.7|291.9|291.7|291.9|291.7|291.8|291.7|2180
1617781840000|2021-04-07 07:50:40||291.8||291.8||291.8||291.8|0
1617781880000|2021-04-07 07:51:20|291.8|291.7|291.8|291.7|291.8|291.7|291.8|291.7|4874
1617781890000|2021-04-07 07:51:30|291.7|291.6|291.8|291.7|291.8|291.7|291.7|291.6|9834
1617781900000|2021-04-07 07:51:40|291.9|291.8|291.9|291.8|291.9|291.8|291.9|291.8|2124
1617781910000|2021-04-07 07:51:50|291.8|291.7|291.8|291.7|291.9|291.7|291.8|291.7|202
1617781920000|2021-04-07 07:52:00|||||||||472
1617781930000|2021-04-07 07:52:10|291.7|291.6|291.7|291.6|291.7|291.6|291.7|291.6|1157
1617781980000|2021-04-07 07:53:00|291.6|291.5|291.6|291.5|291.6|291.5|291.6|291.4|9056
1617781990000|2021-04-07 07:53:10|291.7||291.7||291.7||291.7||3108
1617782000000|2021-04-07 07:53:20||291.6||291.6||291.6||291.6|0
1617782050000|2021-04-07 07:54:10|291.6|291.5|291.7|291.5|291.7|291.5|291.6|291.5|5065
1617782060000|2021-04-07 07:54:20||291.6||291.6||291.6||291.6|0
1617782100000|2021-04-07 07:55:00|291.8|291.7|291.8|291.7|291.8|291.7|291.8|291.7|5946
1617782120000|2021-04-07 07:55:20|292|291.8|291.7|291.6|292|291.8|291.7|291.6|23473
1617782190000|2021-04-07 07:56:30||291.5||291.6||291.6||291.5|7171
1617782200000|2021-04-07 07:56:40|291.8|291.7|291.8|291.6|291.8|291.7|291.7|291.6|8144
1617782220000|2021-04-07 07:57:00||291.7||291.7||291.7||291.7|0
1617782270000|2021-04-07 07:57:50|291.9|291.8|292.1|292|292.2|292|291.8|291.8|5320
1617782280000|2021-04-07 07:58:00|292|291.9|292.1|292|292.1|292|292|291.9|2173
1617782300000|2021-04-07 07:58:20|292|291.9|292|291.9|292.1|291.9|292|291.9|434
1617782350000|2021-04-07 07:59:10|291.9|291.8|291.9|291.8|291.9|291.8|291.9|291.7|6342
1617782360000|2021-04-07 07:59:20|292|291.9|292|291.9|292|291.9|292|291.8|3493
1617782390000|2021-04-07 07:59:50|292.1|292|292.1|292|292.1|292|292.1|291.9|2258
1617782400000|2021-04-07 08:00:00|292|291.9|292|291.9|292|291.9|292|291.9|352
1617782460000|2021-04-07 08:01:00|291.9|291.8|291.9|291.7|292|291.8|291.8|291.7|8658
1617782500000|2021-04-07 08:01:40||291.8||291.8||291.8||291.7|0
1617782510000|2021-04-07 08:01:50|||||||||35
1617782520000|2021-04-07 08:02:00|291.8|291.7|291.8|291.7|291.8|291.7|291.8|291.7|3401
1617782640000|2021-04-07 08:04:00|||||||||767
1617782650000|2021-04-07 08:04:10|291.7|291.6|291.7|291.6|291.7|291.6|291.7|291.6|999
1617782660000|2021-04-07 08:04:20|291.8||291.7||291.8||291.7||11879
1617782690000|2021-04-07 08:04:50|291.8|291.7|291.8|291.7|291.9|291.7|291.8|291.7|4880
1617782710000|2021-04-07 08:05:10|291.7|291.6|291.7|291.6|291.8|291.6|291.7|291.6|640
1617782760000|2021-04-07 08:06:00|291.8|291.7|291.9|291.8|292|291.8|291.8|291.7|7940
1617782770000|2021-04-07 08:06:10||291.7||291.8||291.8||291.7|0
1617782810000|2021-04-07 08:06:50|292|291.9|292|291.9|292|291.9|292|291.8|873
1617782820000|2021-04-07 08:07:00|292.1||292||292.1||292||0
1617782830000|2021-04-07 08:07:10|292.1||292||292.1||292||0
1617782850000|2021-04-07 08:07:30|291.9|291.8|291.9|291.8|292|291.8|291.9|291.8|3580
1617782890000|2021-04-07 08:08:10|291.8|291.7|291.8|291.7|291.8|291.7|291.8|291.7|7891
1617782990000|2021-04-07 08:09:50|||||||||165
1617783050000|2021-04-07 08:10:50|291.7|291.6|291.8|291.6|291.8|291.7|291.7|291.6|8254
1617783080000|2021-04-07 08:11:20|291.7||291.7||291.7||291.7||0
1617783160000|2021-04-07 08:12:40|291.6|291.4|291.4|291.3|291.6|291.4|291.3|291.2|96503
1617783170000|2021-04-07 08:12:50|291.3|291.2|291.4|291.3|291.4|291.3|291.3|291.2|13067
1617783200000|2021-04-07 08:13:20|291.3|291.2|291.3|291.2|291.4|291.2|291.3|291.2|12551
1617783220000|2021-04-07 08:13:40|||||||||677
1617783230000|2021-04-07 08:13:50|||||||||530
1617783250000|2021-04-07 08:14:10|291.4|291.3|291.5|291.4|291.5|291.4|291.4|291.3|17145
1617783260000|2021-04-07 08:14:20|291.4|291.3|291.4|291.3|291.4|291.3|291.4|291.3|3836
1617783280000|2021-04-07 08:14:40|291.3|291.2|291.3|291.2|291.3|291.2|291.3|291.2|11431
1617783360000|2021-04-07 08:16:00|291.4|291.3|291.4|291.3|291.4|291.3|291.4|291.2|3275
1617783390000|2021-04-07 08:16:30|291.3|291.2|291.2|291.1|291.3|291.2|291.2|291.1|3664
1617783480000|2021-04-07 08:18:00|291.3|291.2|291.2|291.1|291.4|291.2|291.2|291.1|6868
1617783510000|2021-04-07 08:18:30|291.1|291|291.1|290.9|291.1|291|291|290.9|56400
1617783530000|2021-04-07 08:18:50||291||291||291||290.9|0
1617783570000|2021-04-07 08:19:30|||||||||4097
1617783620000|2021-04-07 08:20:20|||||||||3000
1617783630000|2021-04-07 08:20:30|291.2|291.1|291.2|291|291.2|291.1|291.2|291|4201
1617783650000|2021-04-07 08:20:50|291.3|291.1|291.2|291.1|291.3|291.1|291.2|291.1|8277
1617783690000|2021-04-07 08:21:30|291.1|291|291|290.9|291.2|291|291|290.9|1785
1617783700000|2021-04-07 08:21:40|290.9|290.8|291|290.8|291|290.8|290.9|290.8|608
1617783710000|2021-04-07 08:21:50|290.9||290.9||290.9||290.9||0
1617783720000|2021-04-07 08:22:00|291|290.9|291|290.9|291|290.9|291|290.9|1204
1617783730000|2021-04-07 08:22:10|290.9|290.8|290.9|290.8|290.9|290.8|290.9|290.8|0
1617783740000|2021-04-07 08:22:20|290.8|290.7|290.9|290.7|290.9|290.7|290.8|290.7|2750
1617783750000|2021-04-07 08:22:30|290.8|290.8|290.9|290.7|290.9|290.8|290.8|290.7|1955
1617783760000|2021-04-07 08:22:40|290.8||290.8||290.8||290.8||0
1617783780000|2021-04-07 08:23:00|||||||||50
1617783800000|2021-04-07 08:23:20|290.7|290.6|290.7|290.6|290.8|290.6|290.7|290.6|23894
1617783840000|2021-04-07 08:24:00|||||||||2804
1617783850000|2021-04-07 08:24:10|||||||||2791
1617783910000|2021-04-07 08:25:10|290.8|290.7|290.7|290.6|290.8|290.7|290.7|290.6|12058
1617783920000|2021-04-07 08:25:20|290.8|290.7|290.9|290.8|290.9|290.8|290.8|290.7|6665
1617783960000|2021-04-07 08:26:00|291|290.9|291|290.9|291.1|290.9|291|290.8|1548
1617783970000|2021-04-07 08:26:10||290.8||290.8||290.9||290.8|1000
1617783980000|2021-04-07 08:26:20|290.9||290.9||290.9||290.9||0
1617784030000|2021-04-07 08:27:10|291|290.9|290.9|290.8|291|290.9|290.9|290.8|5931
1617784040000|2021-04-07 08:27:20|291|290.9|290.9|290.8|291|290.9|290.9|290.8|4023
1617784080000|2021-04-07 08:28:00|291|290.9|291.1|290.9|291.1|290.9|291|290.8|11201
1617784090000|2021-04-07 08:28:10|291||291||291||291||0
1617784110000|2021-04-07 08:28:30|290.9|290.8|291|290.8|291|290.8|290.9|290.8|300
1617784150000|2021-04-07 08:29:10|||||||||1000
1617784160000|2021-04-07 08:29:20||290.9||290.8||290.9||290.8|0
1617784200000|2021-04-07 08:30:00||290.9||290.9||290.9||290.9|0
1617784210000|2021-04-07 08:30:10|291.1|291|291.1|291|291.2|291|291|290.9|22653
1617784240000|2021-04-07 08:30:40|291.2|291.1|291.3|291.1|291.3|291.1|291.2|291.1|944
1617784270000|2021-04-07 08:31:10|291.4|291.2|291.4|291.3|291.4|291.3|291.4|291.2|0
1617784290000|2021-04-07 08:31:30||291.2||291.2||291.2||291.2|2952
1617784310000|2021-04-07 08:31:50|291.3||291.3||291.3||291.3||0
1617784360000|2021-04-07 08:32:40|291.2|291.1|291.3|291.1|291.3|291.1|291.2|291.1|4832
1617784370000|2021-04-07 08:32:50|291.2|291|291|290.9|291.2|291|291|290.9|13747
1617784380000|2021-04-07 08:33:00|291.1|291|291|290.9|291.1|291|291|290.9|2767
1617784420000|2021-04-07 08:33:40|291.1|291|291.2|291|291.2|291|291.1|291|7176
1617784450000|2021-04-07 08:34:10|291.1|290.9|291.1|290.9|291.1|290.9|291.1|290.9|0
1617784460000|2021-04-07 08:34:20|291||291.1||291.1||291||0
1617784480000|2021-04-07 08:34:40||291||290.9||291||290.9|0
1617784490000|2021-04-07 08:34:50|291|291|291.1|291|291.1|291|291|290.9|14604
1617784500000|2021-04-07 08:35:00|291.2|291.1|291.3|291.1|291.3|291.1|291.2|291|2229
1617784570000|2021-04-07 08:36:10|291.2|291.2|291.3|291.2|291.3|291.2|291.2|291.1|4720
1617784620000|2021-04-07 08:37:00|291.2|291.1|291.2|291.1|291.2|291.1|291.2|291.1|7163
1617784650000|2021-04-07 08:37:30|291.1|291|291.3|291.1|291.3|291.1|291.1|291|9481
1617784670000|2021-04-07 08:37:50||291.2||291.2||291.2||291.2|0
1617784680000|2021-04-07 08:38:00|291.2|291.1|291.2|291.1|291.2|291.1|291.2|291.1|2821
1617784690000|2021-04-07 08:38:10|291.1|291|291.1|291|291.1|291|291.1|290.9|3981
1617784700000|2021-04-07 08:38:20|291|290.9|291|290.9|291|290.9|291|290.9|1597
1617784710000|2021-04-07 08:38:30|291.1|291|291.1|291|291.1|291|291.1|290.9|7159
1617784720000|2021-04-07 08:38:40|291|290.9|291|290.9|291|290.9|291|290.9|534
1617784730000|2021-04-07 08:38:50|||||||||873
1617784740000|2021-04-07 08:39:00||290.8||290.8||290.8||290.8|1024
1617784760000|2021-04-07 08:39:20|290.9|290.7|290.9|290.7|290.9|290.7|290.9|290.7|2984
1617784770000|2021-04-07 08:39:30|290.8||290.8||290.8||290.8||0
1617784780000|2021-04-07 08:39:40|290.7|290.6|290.9|290.7|290.9|290.7|290.7|290.6|16150
1617784790000|2021-04-07 08:39:50|290.8||290.8||290.8||290.8||0
1617784800000|2021-04-07 08:40:00|290.9|290.8|290.8|290.7|290.9|290.8|290.8|290.7|6289
1617784930000|2021-04-07 08:42:10|290.7|290.6|290.6|290.5|290.7|290.6|290.6|290.5|18023
1617784940000|2021-04-07 08:42:20|290.7|290.4|290.6|290.5|290.7|290.6|290.5|290.4|69434
1617784950000|2021-04-07 08:42:30|290.5|290.4|290.6|290.5|290.6|290.5|290.5|290.4|26185
1617784960000|2021-04-07 08:42:40|290.5|290.4|290.6|290.5|290.6|290.5|290.5|290.4|16394
1617784970000|2021-04-07 08:42:50|||||||||3000
1617784980000|2021-04-07 08:43:00|290.7|290.6|290.8|290.6|290.8|290.7|290.7|290.6|31390
1617784990000|2021-04-07 08:43:10||290.7||290.7||290.7||290.7|0
1617785060000|2021-04-07 08:44:20|290.9|290.8|290.9|290.8|291|290.8|290.9|290.8|12614
1617785100000|2021-04-07 08:45:00|290.8|290.7|290.8|290.7|290.8|290.7|290.8|290.7|8515
1617785110000|2021-04-07 08:45:10|290.9|290.8|290.9|290.7|291|290.8|290.9|290.7|14714
1617785130000|2021-04-07 08:45:30|290.8||290.8||290.8||290.8||0
1617785140000|2021-04-07 08:45:40|290.7|290.6|290.7|290.6|290.8|290.6|290.7|290.6|11055
1617785160000|2021-04-07 08:46:00|290.6|290.5|290.7|290.6|290.7|290.6|290.6|290.5|8077
1617785260000|2021-04-07 08:47:40|||||||||1036
1617785280000|2021-04-07 08:48:00|290.6|290.5|290.7|290.6|290.7|290.6|290.6|290.5|11244
1617785340000|2021-04-07 08:49:00|290.8|290.7|290.9|290.7|290.9|290.7|290.8|290.7|13914
1617785350000|2021-04-07 08:49:10||290.8||290.8||290.8||290.8|0
1617785370000|2021-04-07 08:49:30|290.8|290.7|290.7|290.6|290.8|290.7|290.7|290.6|8092
1617785380000|2021-04-07 08:49:40|290.8||290.8||290.8||290.7||3558
1617785420000|2021-04-07 08:50:20|290.7|290.5|290.7|290.6|290.7|290.6|290.7|290.5|13945
1617785450000|2021-04-07 08:50:50|290.6|290.5|290.6|290.5|290.6|290.5|290.6|290.5|717
1617785500000|2021-04-07 08:51:40|290.7|290.6|290.7|290.5|290.7|290.6|290.7|290.5|7825
1617785520000|2021-04-07 08:52:00|290.6||290.6||290.6||290.6||0
1617785610000|2021-04-07 08:53:30|290.7|290.6|290.7|290.6|290.7|290.6|290.6|290.5|14537
1617785620000|2021-04-07 08:53:40|||||||||1
1617785790000|2021-04-07 08:56:30|290.8|290.7|290.7|290.6|290.8|290.7|290.7|290.6|27500
1617785850000|2021-04-07 08:57:30|290.8|290.7|290.7|290.6|290.8|290.7|290.7|290.6|14333
1617785860000|2021-04-07 08:57:40|290.8|290.7|290.8|290.7|290.8|290.7|290.8|290.6|1870
1617785890000|2021-04-07 08:58:10|290.7|290.6|290.7|290.6|290.7|290.6|290.7|290.6|763
1617785940000|2021-04-07 08:59:00|290.6|290.5|290.6|290.5|290.6|290.5|290.6|290.5|4161
1617785950000|2021-04-07 08:59:10|290.5|290.4|290.5|290.4|290.5|290.4|290.5|290.4|9255
1617785960000|2021-04-07 08:59:20|290.6|290.5|290.6|290.5|290.6|290.5|290.6|290.5|4118
1617785970000|2021-04-07 08:59:30|290.5|290.4|290.6|290.4|290.6|290.4|290.5|290.4|4971
1617785980000|2021-04-07 08:59:40||290.5||290.5||290.5||290.5|0
1617785990000|2021-04-07 08:59:50|||||||||4242
1617786030000|2021-04-07 09:00:30|290.5|290.4|290.5|290.4|290.6|290.4|290.5|290.3|25380
1617786040000|2021-04-07 09:00:40||290.3||290.3||290.4||290.3|1851
1617786060000|2021-04-07 09:01:00||290.4||290.3||290.4||290.3|1480
1617786070000|2021-04-07 09:01:10||290.4||290.3||290.4||290.3|0
1617786150000|2021-04-07 09:02:30|290.4||290.4||290.4||290.4||0
1617786160000|2021-04-07 09:02:40|290.3|290.2|290.3|290.2|290.4|290.2|290.2|290.1|9059
1617786170000|2021-04-07 09:02:50|290.4|290.3|290.4|290.3|290.4|290.3|290.4|290.3|4351
1617786180000|2021-04-07 09:03:00|290.5||290.4||290.5||290.4||12200
1617786200000|2021-04-07 09:03:20|290.5|290.4|290.5|290.4|290.5|290.4|290.5|290.4|2524
1617786220000|2021-04-07 09:03:40|290.6|290.5|290.6|290.5|290.6|290.5|290.6|290.5|8798
1617786240000|2021-04-07 09:04:00|290.7|290.6|290.7|290.6|290.8|290.6|290.7|290.6|5052
1617786270000|2021-04-07 09:04:30|290.8|290.7|290.9|290.7|290.9|290.7|290.8|290.7|5665
1617786350000|2021-04-07 09:05:50||290.8||290.8||290.8||290.8|0
1617786360000|2021-04-07 09:06:00|291|290.9|291|290.9|291|290.9|291|290.9|5817
1617786390000|2021-04-07 09:06:30|291.1|291|291.1|291|291.1|291|291.1|291|13646
1617786400000|2021-04-07 09:06:40|291|290.9|291|290.9|291|290.9|291|290.9|1752
1617786410000|2021-04-07 09:06:50|291.1|291|291.2|291|291.2|291|291.1|291|2800
1617786420000|2021-04-07 09:07:00||291.1||291.1||291.1||291.1|0
1617786430000|2021-04-07 09:07:10|291.1|291|291.1|291|291.2|291|291.1|291|3040
1617786480000|2021-04-07 09:08:00|291|290.9|291.1|290.9|291.1|291|291|290.9|38344
1617786490000|2021-04-07 09:08:10|291|291|291|290.9|291.1|291|291|290.9|350
1617786540000|2021-04-07 09:09:00|291.1|291|291.3|291.1|291.3|291.1|291.1|290.9|14730
1617786550000|2021-04-07 09:09:10|291.4|291.2|291.4|291.2|291.4|291.2|291.4|291.2|0
1617786560000|2021-04-07 09:09:20|291.3||291.4||291.4||291.3||0
1617786570000|2021-04-07 09:09:30|291.3||291.3||291.3||291.3||0
1617786580000|2021-04-07 09:09:40|291.4||291.4||291.4||291.3||0
1617786600000|2021-04-07 09:10:00||291.3||291.3||291.3||291.3|0
1617786630000|2021-04-07 09:10:30|291.5|291.4|291.5|291.4|291.5|291.4|291.5|291.3|2603
1617786660000|2021-04-07 09:11:00|291.4|291.3|291.4|291.3|291.6|291.4|291.4|291.3|72967
1617786680000|2021-04-07 09:11:20|291.3|291.2|291.3|291.1|291.3|291.2|291.3|291.1|3762
1617786700000|2021-04-07 09:11:40|291.2|291.2|291.3|291.1|291.3|291.2|291.2|291.1|5573
1617786720000|2021-04-07 09:12:00||291.2||291.1||291.2||291.1|0
1617786780000|2021-04-07 09:13:00||291.2||291.2||291.2||291.2|0
1617786800000|2021-04-07 09:13:20||291.1||291.1||291.1||291.1|0
1617786810000|2021-04-07 09:13:30|291.4|291.2|291.5|291.3|291.5|291.3|291.4|291.2|20625
1617786860000|2021-04-07 09:14:20|291.4||291.4||291.4||291.4||0
1617786870000|2021-04-07 09:14:30|||||||||3500
1617786900000|2021-04-07 09:15:00|291.3|291.2|291.4|291.3|291.4|291.3|291.3|291.2|27446
1617786950000|2021-04-07 09:15:50|291.5|291.4|291.5|291.4|291.6|291.5|291.5|291.4|76929
1617787000000|2021-04-07 09:16:40|291.6|291.5|291.5|291.4|291.6|291.5|291.5|291.4|31792
1617787020000|2021-04-07 09:17:00|291.4|291.3|291.5|291.4|291.6|291.4|291.4|291.3|31834
1617787030000|2021-04-07 09:17:10|291.4|291.3|291.5|291.4|291.5|291.4|291.4|291.3|18362
1617787070000|2021-04-07 09:17:50|||||||||620
1617787090000|2021-04-07 09:18:10|||||||||1
1617787150000|2021-04-07 09:19:10|||||||||1009
1617787170000|2021-04-07 09:19:30|291.6|291.5|291.7|291.6|291.7|291.6|291.5|291.4|97687
1617787180000|2021-04-07 09:19:40|291.8|291.7|291.9|291.8|291.9|291.8|291.8|291.7|7926
1617787190000|2021-04-07 09:19:50|292|291.9|292|291.8|292|291.9|291.9|291.8|1814
1617787200000|2021-04-07 09:20:00|291.9|291.7|291.8|291.7|291.9|291.7|291.8|291.7|10872
1617787210000|2021-04-07 09:20:10|291.9|291.8|291.9|291.8|291.9|291.8|291.9|291.8|4385
1617787220000|2021-04-07 09:20:20|291.8|291.7|291.8|291.7|291.8|291.7|291.8|291.7|3915
1617787230000|2021-04-07 09:20:30|291.9|291.8|291.9|291.7|291.9|291.8|291.9|291.7|8759
1617787240000|2021-04-07 09:20:40||291.8||291.8||291.8||291.8|6095
1617787260000|2021-04-07 09:21:00|292|291.9|292|291.9|292|291.9|292|291.9|6574
1617787290000|2021-04-07 09:21:30|292.1||292||292.1||292||28226
1617787300000|2021-04-07 09:21:40|||||||||2484
1617787310000|2021-04-07 09:21:50|292.1|292|292.1|292|292.1|292|292|291.9|11450
1617787320000|2021-04-07 09:22:00|292|291.9|292|291.9|292|291.9|292|291.9|5839
1617787350000|2021-04-07 09:22:30|||||||||874
1617787370000|2021-04-07 09:22:50|||||||||245
1617787380000|2021-04-07 09:23:00|292.1||292||292.1||292||9320
1617787390000|2021-04-07 09:23:10|292.1||292.1||292.1||292.1||8599
1617787410000|2021-04-07 09:23:30||292||292||292||292|0
1617787480000|2021-04-07 09:24:40|292|291.9|292|291.9|292|292|292|291.9|33179
1617787540000|2021-04-07 09:25:40|291.9|291.8|291.8|291.7|291.9|291.8|291.8|291.7|10330
1617787560000|2021-04-07 09:26:00||291.6||291.6||291.7||291.6|0
1617787570000|2021-04-07 09:26:10|291.7|291.7|291.8|291.7|291.8|291.7|291.7|291.7|12027
1617787580000|2021-04-07 09:26:20|291.9|291.8|291.9|291.8|291.9|291.8|291.9|291.7|17554
1617787680000|2021-04-07 09:28:00|291.8|291.7|291.9|291.8|291.9|291.8|291.8|291.7|27960
1617787690000|2021-04-07 09:28:10|||||||||1000
1617787780000|2021-04-07 09:29:40|292|291.9|292|291.9|292|291.9|292|291.9|10794
1617787800000|2021-04-07 09:30:00|292.1|292|292.1|292|292.1|292|292.1|292|15206
1617787820000|2021-04-07 09:30:20|292|291.9|292|291.9|292|291.9|292|291.9|362
1617787830000|2021-04-07 09:30:30|292.1||292||292.1||292||6
1617787840000|2021-04-07 09:30:40||291.8||291.9||291.9||291.8|30814
1617787860000|2021-04-07 09:31:00|291.9|291.8|291.7|291.6|291.9|291.8|291.7|291.6|15060
1617787870000|2021-04-07 09:31:10|291.8|291.7|291.8|291.6|291.8|291.7|291.8|291.6|6958
1617787880000|2021-04-07 09:31:20||291.7||291.6||291.7||291.6|0
1617787890000|2021-04-07 09:31:30||291.7||291.7||291.7||291.7|0
1617787900000|2021-04-07 09:31:40||291.6||291.6||291.6||291.6|0
1617787910000|2021-04-07 09:31:50|291.7||291.7||291.7||291.7||0
1617787970000|2021-04-07 09:32:50|291.6|291.5|291.5|291.4|291.6|291.5|291.5|291.4|10062
1617787980000|2021-04-07 09:33:00|291.4|291.3|291.5|291.3|291.5|291.3|291.4|291.3|2367
1617787990000|2021-04-07 09:33:10|291.4||291.4||291.5||291.4||0
1617788170000|2021-04-07 09:36:10|291.5|291.4|291.6|291.5|291.6|291.5|291.5|291.4|17044
1617788180000|2021-04-07 09:36:20|291.7|291.6|291.8|291.6|291.8|291.7|291.7|291.5|8092
1617788210000|2021-04-07 09:36:50|291.9|291.7|291.8|291.7|291.9|291.8|291.8|291.6|16910
1617788240000|2021-04-07 09:37:20|291.9||291.8||291.9||291.8||2482
1617788280000|2021-04-07 09:38:00||291.6||291.7||291.7||291.6|18559
1617788310000|2021-04-07 09:38:30|291.7|291.6|291.6|291.5|291.7|291.6|291.6|291.5|3320
1617788330000|2021-04-07 09:38:50|291.7|291.6|291.7|291.6|291.7|291.6|291.7|291.6|10210
1617788350000|2021-04-07 09:39:10|291.6|291.5|291.6|291.5|291.6|291.5|291.6|291.5|5257
1617788370000|2021-04-07 09:39:30|291.7|291.6|291.7|291.6|291.7|291.6|291.7|291.6|5851
1617788380000|2021-04-07 09:39:40|291.8|291.7|291.8|291.7|291.8|291.7|291.7|291.6|9793
1617788400000|2021-04-07 09:40:00|291.9|291.6|291.9|291.7|291.9|291.7|291.8|291.6|10148
1617788420000|2021-04-07 09:40:20|291.8||291.8||291.8||291.8||0
1617788620000|2021-04-07 09:43:40|291.7|291.6|291.6|291.5|291.7|291.6|291.6|291.5|23313
1617788630000|2021-04-07 09:43:50|291.5|291.4|291.5|291.4|291.6|291.5|291.5|291.4|17302
1617788640000|2021-04-07 09:44:00|291.6|291.5|291.6|291.5|291.6|291.5|291.6|291.5|4027
1617788660000|2021-04-07 09:44:20|291.7|291.6|291.8|291.7|291.8|291.7|291.7|291.6|8950
1617788670000|2021-04-07 09:44:30|291.7|291.6|291.8|291.6|291.8|291.6|291.7|291.6|3412
1617788680000|2021-04-07 09:44:40|291.7||291.7||291.8||291.7||0
1617788700000|2021-04-07 09:45:00|291.6|291.5|291.6|291.5|291.7|291.6|291.6|291.5|4256
1617788790000|2021-04-07 09:46:30|291.7|291.6|291.7|291.5|291.7|291.6|291.6|291.5|8188
1617788810000|2021-04-07 09:46:50|291.6||291.6||291.6||291.6||1200
1617788820000|2021-04-07 09:47:00|291.7|291.6|291.8|291.6|291.8|291.6|291.7|291.6|3689
1617788830000|2021-04-07 09:47:10|291.7|291.5|291.6|291.5|291.7|291.5|291.6|291.5|3417
1617788880000|2021-04-07 09:48:00|291.7|291.6|291.8|291.7|291.8|291.7|291.7|291.6|8781
1617788890000|2021-04-07 09:48:10|291.9||291.8||291.9||291.8||3774
1617788900000|2021-04-07 09:48:20|||||||||2000
1617788940000|2021-04-07 09:49:00|291.7|291.6|291.7|291.6|291.8|291.6|291.7|291.6|6550
1617788980000|2021-04-07 09:49:40|||||||||35000000
1617789000000|2021-04-07 09:50:00|291.8|291.7|291.8|291.6|291.9|291.7|291.8|291.6|0
1617789030000|2021-04-07 09:50:30||291.7||291.7||291.7||291.7|0
1617789130000|2021-04-07 09:52:10|291.9||291.9||291.9||291.9||0
1617789160000|2021-04-07 09:52:40||291.8||291.8||291.8||291.8|0
1617789170000|2021-04-07 09:52:50|291.8|291.7|291.8|291.7|291.8|291.7|291.8|291.7|0
1617789180000|2021-04-07 09:53:00|291.9|291.8|291.9|291.8|291.9|291.8|291.9|291.7|0
1617789210000|2021-04-07 09:53:30|291.8|291.7|291.9|291.7|291.9|291.7|291.8|291.7|0
1617789290000|2021-04-07 09:54:50|291.8||291.8||291.8||291.8||0
1617789590000|2021-04-07 09:59:50|291.7|291.6|291.7|291.6|291.7|291.6|291.7|291.6|0
1617789600000|2021-04-07 10:00:00|291.8|291.7|291.8|291.7|291.9|291.7|291.8|291.7|0
1617789620000|2021-04-07 10:00:20|291.7|291.6|291.7|291.6|291.8|291.7|291.7|291.6|0
1617789650000|2021-04-07 10:00:50|291.6|291.5|291.6|291.5|291.6|291.5|291.6|291.5|0
1617789700000|2021-04-07 10:01:40|291.5|291.4|291.6|291.5|291.6|291.5|291.5|291.4|0
1617789880000|2021-04-07 10:04:40|291.5|291.4|291.5|291.4|291.6|291.5|291.5|291.4|0
1617789900000|2021-04-07 10:05:00||291.3||291.4||291.4||291.3|0
1617789920000|2021-04-07 10:05:20|291.6|291.5|291.7|291.6|291.7|291.6|291.6|291.4|0
1617789980000|2021-04-07 10:06:20|291.8|291.7|291.7|291.6|291.8|291.7|291.7|291.6|0
1617789990000|2021-04-07 10:06:30|291.8||291.8||291.8||291.8||0
1617790020000|2021-04-07 10:07:00|291.7||291.7||291.7||291.7||0
1617790030000|2021-04-07 10:07:10|291.8||291.8||291.8||291.8||0
1617790040000|2021-04-07 10:07:20|291.7||291.7||291.7||291.7||0
1617790060000|2021-04-07 10:07:40|291.8||291.8||291.8||291.8||0
1617790090000|2021-04-07 10:08:10||291.7||291.7||291.7||291.7|0
1617790100000|2021-04-07 10:08:20|291.7|291.6|291.7|291.6|291.7|291.6|291.7|291.6|0
1617790160000|2021-04-07 10:09:20|291.8|291.7|291.8|291.7|291.8|291.7|291.8|291.7|0
1617790190000|2021-04-07 10:09:50|291.7|291.6|291.8|291.6|291.8|291.6|291.7|291.6|0
1617790200000|2021-04-07 10:10:00||291.7||291.7||291.7||291.7|0
1617790210000|2021-04-07 10:10:10|291.7|291.6|291.8|291.7|291.8|291.7|291.7|291.6|0
1617790240000|2021-04-07 10:10:40||291.6||291.6||291.6||291.6|0
1617790250000|2021-04-07 10:10:50|291.7||291.7||291.7||291.7||0
1617790290000|2021-04-07 10:11:30|291.8||291.8||291.8||291.8||0
1617790320000|2021-04-07 10:12:00|291.7|291.5|291.7|291.5|291.7|291.6|291.6|291.5|0
1617790330000|2021-04-07 10:12:10||291.6||291.5||291.6||291.5|0
1617790350000|2021-04-07 10:12:30||291.6||291.5||291.6||291.5|0
1617790370000|2021-04-07 10:12:50||291.6||291.6||291.6||291.6|0
1617790380000|2021-04-07 10:13:00|291.8|291.7|291.8|291.7|291.8|291.7|291.8|291.7|0
1617790490000|2021-04-07 10:14:50|291.9|291.8|291.9|291.8|291.9|291.8|291.9|291.8|0
1617790510000|2021-04-07 10:15:10|291.8|291.7|291.9|291.8|291.9|291.8|291.8|291.7|0
1617790560000|2021-04-07 10:16:00|292||291.9||292||291.9||0
1617790710000|2021-04-07 10:18:30|292||291.9||292||291.9||0
1617790720000|2021-04-07 10:18:40|292||291.9||292||291.9||0
1617790730000|2021-04-07 10:18:50|292|291.9|292|291.9|292|291.9|292|291.9|0
1617790740000|2021-04-07 10:19:00|292.1|292|292.2|292|292.2|292|292.1|292|0
1617790750000|2021-04-07 10:19:10|292.1||292.1||292.1||292.1||0
1617790800000|2021-04-07 10:20:00|292.2|292.1|292.1|292|292.2|292.1|292.1|292|0
1617790840000|2021-04-07 10:20:40|292.2|292.1|292.1|292|292.2|292.1|292.1|292|0
1617790950000|2021-04-07 10:22:30|292|291.9|292.1|291.9|292.1|291.9|291.9|291.8|0
1617790970000|2021-04-07 10:22:50|292||292||292.1||292||0
1617790980000|2021-04-07 10:23:00|292.1||292.1||292.1||292.1||0
1617791000000|2021-04-07 10:23:20|292||292||292||292||0
1617791020000|2021-04-07 10:23:40|292.1|292|292.1|292|292.1|292|292.1|291.9|0
1617791050000|2021-04-07 10:24:10|292|291.9|292|291.9|292.1|291.9|292|291.9|0
1617791060000|2021-04-07 10:24:20|292.1||292.1||292.1||292.1||0
1617791080000|2021-04-07 10:24:40|292||292||292||292||0
1617791360000|2021-04-07 10:29:20|292.1|292|291.9|291.8|292.1|292|291.8|291.7|0
1617791470000|2021-04-07 10:31:10|291.8|291.7|292|291.9|292|291.9|291.8|291.7|0
1617791490000|2021-04-07 10:31:30|291.9|291.8|291.9|291.8|292|291.9|291.9|291.8|0
1617791610000|2021-04-07 10:33:30|291.8|291.7|291.8|291.7|291.9|291.8|291.8|291.7|0
1617791620000|2021-04-07 10:33:40|291.9|291.8|291.9|291.8|291.9|291.8|291.9|291.8|0
1617791630000|2021-04-07 10:33:50|291.8|291.7|291.9|291.7|291.9|291.7|291.8|291.7|0
1617791640000|2021-04-07 10:34:00|291.8||291.8||291.8||291.8||0
1617791770000|2021-04-07 10:36:10|291.7|291.6|291.7|291.6|291.8|291.6|291.7|291.6|0
1617791780000|2021-04-07 10:36:20|291.8|291.7|291.8|291.7|291.9|291.7|291.8|291.7|0
1617791810000|2021-04-07 10:36:50|291.9|291.8|292|291.8|292|291.8|291.9|291.8|0
1617791820000|2021-04-07 10:37:00|291.9||291.9||291.9||291.9||0
1617791860000|2021-04-07 10:37:40|291.8|291.7|291.8|291.7|291.8|291.7|291.8|291.7|0
1617792160000|2021-04-07 10:42:40|291.7|291.6|291.7|291.5|291.7|291.6|291.6|291.5|0
1617792170000|2021-04-07 10:42:50|291.6||291.6||291.6||291.6||0
1617792200000|2021-04-07 10:43:20|291.5|291.4|291.5|291.4|291.5|291.4|291.5|291.4|0
1617792210000|2021-04-07 10:43:30|291.6|291.5|291.6|291.4|291.6|291.5|291.6|291.4|0
1617792260000|2021-04-07 10:44:20|291.5||291.5||291.5||291.5||0
1617792290000|2021-04-07 10:44:50|291.4|291.3|291.4|291.3|291.4|291.3|291.4|291.2|0
1617792300000|2021-04-07 10:45:00|291.3|291.2|291.4|291.3|291.4|291.3|291.3|291.2|0
1617792320000|2021-04-07 10:45:20||291.2||291.2||291.2||291.2|0
1617792330000|2021-04-07 10:45:30|291.3||291.3||291.3||291.3||0
1617792410000|2021-04-07 10:46:50|291.2|291.1|291.2|291.1|291.2|291.1|291.1|291|0
1617792420000|2021-04-07 10:47:00|291.3||291.3||291.3||291.2||0
1617792450000|2021-04-07 10:47:30|291.2|291.2|291.3|291.1|291.3|291.2|291.2|291.1|0
1617792460000|2021-04-07 10:47:40|291.2|291.2|291.3|291.2|291.3|291.2|291.2|291.2|0
1617792540000|2021-04-07 10:49:00|291.4|291.3|291.4|291.2|291.4|291.3|291.3|291.2|0
1617792560000|2021-04-07 10:49:20|291.5|291.3|291.5|291.4|291.5|291.4|291.4|291.3|0
1617792710000|2021-04-07 10:51:50|291.6|291.5|291.6|291.5|291.7|291.5|291.6|291.5|0
1617792720000|2021-04-07 10:52:00|291.7||291.7||291.7||291.7||0
1617793000000|2021-04-07 10:56:40||291.6||291.6||291.6||291.6|0
1617793010000|2021-04-07 10:56:50|291.8||291.8||291.8||291.8||0
1617793030000|2021-04-07 10:57:10|291.7|291.7|291.8|291.7|291.8|291.7|291.7|291.6|0
1617793050000|2021-04-07 10:57:30|291.7|291.6|291.7|291.6|291.7|291.6|291.7|291.6|0
1617793070000|2021-04-07 10:57:50|291.6|291.5|291.5|291.4|291.6|291.5|291.5|291.4|0
1617793180000|2021-04-07 10:59:40|291.6|291.5|291.7|291.6|291.7|291.6|291.6|291.5|0
1617793340000|2021-04-07 11:02:20|291.6|291.5|291.6|291.5|291.6|291.5|291.6|291.5|0
1617793400000|2021-04-07 11:03:20|291.5|291.4|291.5|291.4|291.5|291.4|291.5|291.4|0
1617793680000|2021-04-07 11:08:00|291.4|291.3|291.4|291.3|291.4|291.3|291.4|291.2|0
1617793740000|2021-04-07 11:09:00|291.5|291.4|291.5|291.4|291.5|291.4|291.5|291.3|0
1617793750000|2021-04-07 11:09:10|291.6|291.5|291.6|291.5|291.6|291.5|291.6|291.5|0
1617793780000|2021-04-07 11:09:40|291.5|291.4|291.5|291.4|291.6|291.4|291.5|291.4|0
1617793890000|2021-04-07 11:11:30|291.4|291.3|291.4|291.3|291.4|291.3|291.4|291.2|0
1617793900000|2021-04-07 11:11:40|291.3|291.2|291.3|291.2|291.4|291.2|291.3|291.2|0
1617793920000|2021-04-07 11:12:00|291.4|291.3|291.4|291.2|291.4|291.3|291.4|291.2|0
1617793970000|2021-04-07 11:12:50|291.3||291.3||291.3||291.3||0
1617794090000|2021-04-07 11:14:50|291.2|291.1|291.3|291.1|291.3|291.2|291.2|291.1|0
1617794120000|2021-04-07 11:15:20||291.2||291.2||291.2||291.2|0
1617794180000|2021-04-07 11:16:20|291.4|291.3|291.5|291.4|291.5|291.4|291.4|291.3|0
1617794200000|2021-04-07 11:16:40|291.4|291.3|291.4|291.3|291.4|291.3|291.4|291.3|0
1617794240000|2021-04-07 11:17:20|291.5|291.4|291.5|291.3|291.5|291.4|291.5|291.3|0
1617794270000|2021-04-07 11:17:50||291.4||291.4||291.4||291.4|0
1617795070000|2021-04-07 11:31:10|291.4|291.3|291.4|291.3|291.5|291.4|291.4|291.3|0
1617795100000|2021-04-07 11:31:40|291.5|291.4|291.5|291.4|291.5|291.4|291.5|291.4|0
1617795260000|2021-04-07 11:34:20|291.6|291.5|291.6|291.5|291.6|291.5|291.6|291.4|0
1617795280000|2021-04-07 11:34:40|291.7|291.6|291.7|291.6|291.7|291.6|291.7|291.6|0
1617795310000|2021-04-07 11:35:10|291.6|291.5|291.6|291.5|291.6|291.6|291.6|291.5|0
1617795350000|2021-04-07 11:35:50|291.7|291.6|291.6|291.5|291.7|291.6|291.6|291.5|0
1617795380000|2021-04-07 11:36:20||291.4||291.5||291.5||291.4|0
1617795440000|2021-04-07 11:37:20|291.7|291.6|291.8|291.7|291.8|291.7|291.7|291.6|0
1617795450000|2021-04-07 11:37:30|291.9|291.8|291.9|291.8|291.9|291.8|291.9|291.8|0
1617795580000|2021-04-07 11:39:40|291.8|291.7|291.8|291.7|291.8|291.7|291.8|291.7|0
1617795610000|2021-04-07 11:40:10|291.7|291.6|291.7|291.6|291.7|291.6|291.7|291.6|0
1617795680000|2021-04-07 11:41:20|291.6|291.5|291.6|291.5|291.6|291.5|291.6|291.5|0
1617795690000|2021-04-07 11:41:30|291.7|291.6|291.7|291.5|291.7|291.6|291.7|291.5|0
1617795700000|2021-04-07 11:41:40|291.6||291.6||291.6||291.6||0
1617795820000|2021-04-07 11:43:40|291.5|291.4|291.5|291.4|291.5|291.4|291.5|291.4|0
1617795870000|2021-04-07 11:44:30||291.3||291.3||291.3||291.3|0
1617795880000|2021-04-07 11:44:40||291.4||291.4||291.4||291.4|0
1617795990000|2021-04-07 11:46:30|291.6|291.5|291.7|291.6|291.7|291.6|291.5|291.4|0
1617796010000|2021-04-07 11:46:50|291.6|291.5|291.6|291.5|291.6|291.5|291.6|291.5|0
1617796040000|2021-04-07 11:47:20|291.5|291.4|291.6|291.4|291.6|291.4|291.5|291.4|0
1617796050000|2021-04-07 11:47:30|291.5||291.5||291.5||291.5||0
1617796450000|2021-04-07 11:54:10|291.4|291.3|291.4|291.3|291.4|291.3|291.4|291.2|0
1617796530000|2021-04-07 11:55:30|291.5|291.4|291.6|291.5|291.6|291.5|291.5|291.4|0
1617796560000|2021-04-07 11:56:00|291.5|291.4|291.5|291.4|291.5|291.4|291.5|291.4|0
1617796580000|2021-04-07 11:56:20|291.4|291.3|291.4|291.3|291.4|291.3|291.4|291.3|0
1617796670000|2021-04-07 11:57:50|291.5|291.4|291.4|291.3|291.5|291.4|291.4|291.3|0
1617796740000|2021-04-07 11:59:00|291.3|291.2|291.4|291.3|291.4|291.3|291.3|291.2|0
1617796870000|2021-04-07 12:01:10|291.5|291.4|291.5|291.4|291.5|291.4|291.5|291.3|0
1617796920000|2021-04-07 12:02:00|291.4|291.1|291|290.8|291.4|291.3|291|290.8|0
1617796930000|2021-04-07 12:02:10|291.1|290.9|291.2|291|291.3|291.2|291.1|290.9|0
1617796940000|2021-04-07 12:02:20|291.3|291.1|291.4|291.3|291.4|291.3|291.2|291.1|0
1617796950000|2021-04-07 12:02:30|291.3|291.2|291.3|291.2|291.4|291.2|291.3|291.2|0
1617796970000|2021-04-07 12:02:50|291.4|291.3|291.4|291.3|291.4|291.3|291.4|291.3|0
1617797060000|2021-04-07 12:04:20||291.2||291.3||291.3||291.2|0
1617797160000|2021-04-07 12:06:00|291.5|291.4|291.4|291.3|291.5|291.4|291.4|291.3|0
1617797190000|2021-04-07 12:06:30|291.5|291.4|291.5|291.4|291.5|291.4|291.5|291.4|0
1617797280000|2021-04-07 12:08:00|291.6|291.5|291.6|291.5|291.6|291.5|291.6|291.5|0
1617797290000|2021-04-07 12:08:10|291.5|291.4|291.5|291.4|291.6|291.5|291.5|291.4|0
1617797320000|2021-04-07 12:08:40|291.6|291.5|291.6|291.4|291.6|291.5|291.5|291.4|0
1617797350000|2021-04-07 12:09:10||291.5||291.4||291.5||291.4|0
1617797380000|2021-04-07 12:09:40||291.5||291.5||291.5||291.5|0
1617797450000|2021-04-07 12:10:50|291.5|291.4|291.5|291.4|291.5|291.4|291.5|291.4|0
1617797460000|2021-04-07 12:11:00|291.4|291.3|291.4|291.3|291.4|291.3|291.4|291.3|0
1617797470000|2021-04-07 12:11:10|291.3|291.2|291.3|291.2|291.3|291.3|291.3|291.2|0
1617797480000|2021-04-07 12:11:20|291.4|291.3|291.3|291.2|291.4|291.3|291.3|291.2|0
1617797580000|2021-04-07 12:13:00|291.2|291.1|291.2|291.1|291.2|291.1|291.1|291|0
1617797610000|2021-04-07 12:13:30|291.3|291.2|291.3|291.2|291.3|291.2|291.3|291.1|0
1617797630000|2021-04-07 12:13:50|291.4|291.3|291.4|291.3|291.4|291.3|291.3|291.3|0
1617797710000|2021-04-07 12:15:10|291.5||291.5||291.5||291.4||0
1617797750000|2021-04-07 12:15:50|291.4||291.4||291.4||291.4||0
1617797760000|2021-04-07 12:16:00||291.2||291.2||291.2||291.2|0
1617797770000|2021-04-07 12:16:10|291.3||291.3||291.3||291.3||0
1617797930000|2021-04-07 12:18:50|291.4|291.3|291.4|291.3|291.4|291.3|291.3|291.2|0
1617797950000|2021-04-07 12:19:10|291.5||291.5||291.5||291.4||0
1617798000000|2021-04-07 12:20:00|291.4||291.4||291.4||291.4||0
1617798080000|2021-04-07 12:21:20|291.3|291.2|291.3|291.2|291.3|291.2|291.3|291.1|0
1617798090000|2021-04-07 12:21:30|291.4|291.3|291.4|291.2|291.4|291.3|291.4|291.2|0
1617798100000|2021-04-07 12:21:40||291.3||291.3||291.3||291.3|0
1617798110000|2021-04-07 12:21:50||291.2||291.2||291.2||291.2|0
1617798120000|2021-04-07 12:22:00||291.3||291.3||291.3||291.3|0
1617798130000|2021-04-07 12:22:10||291.2||291.3||291.3||291.2|0
1617798170000|2021-04-07 12:22:50||291.2||291.2||291.2||291.2|0
1617798200000|2021-04-07 12:23:20|291.3||291.3||291.3||291.3||0
1617798210000|2021-04-07 12:23:30|291.4|291.3|291.4|291.2|291.4|291.3|291.4|291.2|0
1617798220000|2021-04-07 12:23:40|291.3||291.3||291.3||291.3||0
1617798240000|2021-04-07 12:24:00|291.4|291.3|291.4|291.2|291.4|291.3|291.4|291.2|0
1617798440000|2021-04-07 12:27:20|291.3||291.3||291.3||291.3||0
1617798540000|2021-04-07 12:29:00|291.4||291.4||291.4||291.4||0
1617798600000|2021-04-07 12:30:00||291.3||291.3||291.3||291.3|0
1617798650000|2021-04-07 12:30:50|291.5|291.4|291.6|291.5|291.6|291.5|291.4|291.4|0
1617798660000|2021-04-07 12:31:00|291.7||291.7||291.7||291.7||0
1617798700000|2021-04-07 12:31:40|291.6|291.6|291.6|291.5|291.7|291.6|291.6|291.5|0
1617798780000|2021-04-07 12:33:00|291.5|291.4|291.5|291.4|291.5|291.4|291.5|291.4|0
1617798850000|2021-04-07 12:34:10|291.6|291.5|291.5|291.4|291.6|291.5|291.5|291.4|0
1617798920000|2021-04-07 12:35:20|291.4|291.3|291.5|291.3|291.5|291.3|291.4|291.3|0
1617798930000|2021-04-07 12:35:30|291.4|291.4|291.4|291.3|291.4|291.4|291.4|291.3|0
1617798960000|2021-04-07 12:36:00|291.5|291.4|291.5|291.4|291.5|291.4|291.5|291.4|0
1617798980000|2021-04-07 12:36:20|291.6|291.5|291.6|291.4|291.6|291.5|291.6|291.4|0
1617798990000|2021-04-07 12:36:30|291.5||291.6||291.6||291.5||0
1617799000000|2021-04-07 12:36:40|291.5||291.6||291.6||291.5||0
1617799010000|2021-04-07 12:36:50||291.5||291.5||291.5||291.4|0
1617799040000|2021-04-07 12:37:20|291.5|291.4|291.4|291.3|291.5|291.4|291.4|291.3|0
1617799080000|2021-04-07 12:38:00|291.3|291.2|291.3|291.1|291.3|291.2|291.3|291.1|0
1617799130000|2021-04-07 12:38:50||291.2||291.2||291.2||291.2|0
1617799170000|2021-04-07 12:39:30|291.2|291.1|291.2|291.1|291.3|291.1|291.2|291|0
1617799190000|2021-04-07 12:39:50|291.1|291|291.1|291|291.1|291.1|291.1|291|0
1617799240000|2021-04-07 12:40:40|291|290.9|291|290.9|291|290.9|291|290.8|0
1617799250000|2021-04-07 12:40:50|290.9|290.8|290.9|290.8|291|290.8|290.9|290.8|0
1617799330000|2021-04-07 12:42:10|291|290.9|291|290.9|291|290.9|291|290.9|0
1617799390000|2021-04-07 12:43:10|291.1|291|290.9|290.8|291.1|291|290.9|290.8|0
1617799500000|2021-04-07 12:45:00|290.8|290.7|290.7|290.6|290.8|290.7|290.7|290.6|0
1617799550000|2021-04-07 12:45:50|290.8|290.7|290.8|290.7|290.8|290.7|290.7|290.6|0
1617799710000|2021-04-07 12:48:30|290.9||290.8||290.9||290.8||0
1617799750000|2021-04-07 12:49:10|290.7|290.6|290.7|290.6|290.7|290.6|290.7|290.6|0
1617799760000|2021-04-07 12:49:20|290.6|290.5|290.6|290.5|290.6|290.5|290.6|290.5|0
1617799810000|2021-04-07 12:50:10|290.7|290.6|290.7|290.6|290.7|290.6|290.7|290.6|0
1617799850000|2021-04-07 12:50:50|290.6|290.5|290.6|290.5|290.6|290.5|290.6|290.5|0
1617799940000|2021-04-07 12:52:20||290.4||290.4||290.4||290.4|0
1617799950000|2021-04-07 12:52:30||290.5||290.5||290.5||290.5|0
1617800110000|2021-04-07 12:55:10|290.7|290.6|290.7|290.6|290.7|290.6|290.6|290.6|0
1617800130000|2021-04-07 12:55:30|290.6|290.5|290.6|290.5|290.6|290.5|290.6|290.4|0
1617800350000|2021-04-07 12:59:10|290.7|290.6|290.6|290.5|290.7|290.6|290.6|290.5|0
1617800360000|2021-04-07 12:59:20|290.5|290.4|290.5|290.4|290.5|290.4|290.5|290.3|0
1617800370000|2021-04-07 12:59:30||290.3||290.4||290.4||290.3|0
1617800400000|2021-04-07 13:00:00|290.6|290.5|290.6|290.5|290.7|290.6|290.6|290.5|0
1617800440000|2021-04-07 13:00:40|290.7|290.6|290.6|290.5|290.7|290.6|290.6|290.5|0
1617800500000|2021-04-07 13:01:40|290.7|290.6|290.7|290.6|290.7|290.6|290.7|290.6|0
1617800540000|2021-04-07 13:02:20|290.8|290.7|290.9|290.8|290.9|290.8|290.8|290.7|0
1617800550000|2021-04-07 13:02:30|291|290.9|291|290.9|291|290.9|291|290.9|0
1617800580000|2021-04-07 13:03:00|290.9|290.8|290.9|290.8|291|290.8|290.9|290.8|0
1617800600000|2021-04-07 13:03:20|291||291||291||291||0
1617800630000|2021-04-07 13:03:50|291.1|290.9|291.2|291.1|291.2|291.1|291.1|290.8|0
1617800640000|2021-04-07 13:04:00|291.1|291|291.1|291|291.1|291|291.1|291|0
1617800690000|2021-04-07 13:04:50|291|290.9|291|290.9|291.1|290.9|291|290.9|0
1617800760000|2021-04-07 13:06:00|291.1|291|291.2|291|291.2|291|291|290.9|0
1617800770000|2021-04-07 13:06:10|291.1||291.2||291.2||291.1||0
1617800810000|2021-04-07 13:06:50|291.1||291.1||291.1||291.1||0
1617800830000|2021-04-07 13:07:10|291|290.9|291.1|291|291.1|291|291|290.9|0
1617800900000|2021-04-07 13:08:20|291.2|291.1|291.2|291.1|291.2|291.1|291.1|291|0
1617800910000|2021-04-07 13:08:30|291.4|291.2|291.2|291.1|291.4|291.2|291.2|291|0
1617800980000|2021-04-07 13:09:40|291.3|291.2|291.3|291.2|291.3|291.2|291.3|291.1|0
1617801090000|2021-04-07 13:11:30|291.4||291.3||291.4||291.3||0
1617801100000|2021-04-07 13:11:40|291.4|291.3|291.4|291.2|291.4|291.3|291.3|291.2|0
1617801110000|2021-04-07 13:11:50|291.3||291.3||291.3||291.3||0
1617801190000|2021-04-07 13:13:10|291.4||291.3||291.4||291.3||0
1617801300000|2021-04-07 13:15:00|291.2|291.1|291.5|291.4|291.5|291.4|291.2|291.1|0
1617801440000|2021-04-07 13:17:20|291.4|291.3|291.6|291.5|291.6|291.5|291.4|291.3|0
1617801480000|2021-04-07 13:18:00|291.5|291.4|291.5|291.3|291.5|291.4|291.5|291.3|0
1617801510000|2021-04-07 13:18:30||291.4||291.4||291.4||291.4|0
1617801520000|2021-04-07 13:18:40|291.4|291.3|291.3|291.2|291.4|291.3|291.3|291.2|0
1617801530000|2021-04-07 13:18:50|291.4|291.3|291.4|291.3|291.4|291.3|291.4|291.2|0
1617801570000|2021-04-07 13:19:30|291.5|291.4|291.6|291.4|291.6|291.4|291.5|291.4|0
1617801580000|2021-04-07 13:19:40|291.5||291.5||291.5||291.5||0
1617801630000|2021-04-07 13:20:30|291.4|291.3|291.4|291.3|291.4|291.3|291.4|291.3|0
1617801790000|2021-04-07 13:23:10|291.3|291.2|291.3|291.2|291.3|291.2|291.3|291.1|0
1617801900000|2021-04-07 13:25:00|||||||||10000000
1617802060000|2021-04-07 13:27:40|291.2|291.1|291.3|291.1|291.3|291.2|291.2|291.1|0
1617802070000|2021-04-07 13:27:50|291.2||291.2||291.2||291.2||0
1617802170000|2021-04-07 13:29:30|291.3|291.2|291.2|291.1|291.3|291.2|291.2|291.1|0
1617802180000|2021-04-07 13:29:40||291||291.1||291.1||291|0
1617802190000|2021-04-07 13:29:50|291.1|291|291.1|291|291.1|291.1|291.1|291|0
1617802200000|2021-04-07 13:30:00|291|290.9|291|290.9|291|290.9|291|290.9|0
1617802210000|2021-04-07 13:30:10|291.1|291|291.1|291|291.1|291|291.1|290.9|0
1617802240000|2021-04-07 13:30:40|291.2|291.1|291.3|291.1|291.3|291.2|291.2|291.1|0
1617802250000|2021-04-07 13:30:50|291.4|291.2|291.4|291.3|291.6|291.5|291.3|291.2|0
1617802260000|2021-04-07 13:31:00|291.3|291.2|291.2|291.1|291.3|291.2|291.2|291.1|0
1617802270000|2021-04-07 13:31:10|291.1|291|291.1|291|291.1|291|291.1|291|0
1617802280000|2021-04-07 13:31:20|291|290.9|291.1|290.9|291.1|291|291|290.9|0
1617802310000|2021-04-07 13:31:50|291|290.8|290.9|290.8|291|290.8|290.9|290.7|0
1617802320000|2021-04-07 13:32:00||290.7||290.7||290.8||290.7|0
1617802330000|2021-04-07 13:32:10|290.8||290.8||290.8||290.8||0
1617802350000|2021-04-07 13:32:30|290.7|290.6|290.7|290.6|290.7|290.6|290.7|290.6|0
1617802360000|2021-04-07 13:32:40|290.8|290.7|290.8|290.7|290.8|290.7|290.7|290.6|0
1617802440000|2021-04-07 13:34:00|290.9|290.8|291|290.9|291|290.9|290.9|290.8|0
1617802450000|2021-04-07 13:34:10|291.1|291|290.9|290.8|291.1|291|290.9|290.7|0
1617802500000|2021-04-07 13:35:00|290.8|290.7|290.7|290.5|290.8|290.7|290.7|290.5|0
1617802520000|2021-04-07 13:35:20||290.6||290.6||290.6||290.6|0
1617802550000|2021-04-07 13:35:50|290.8|290.7|290.9|290.8|291|290.8|290.8|290.7|0
1617802560000|2021-04-07 13:36:00|291|290.9|291|290.9|291|290.9|290.9|290.8|0
1617802660000|2021-04-07 13:37:40|290.9|290.8|290.9|290.8|290.9|290.8|290.9|290.7|0
1617802670000|2021-04-07 13:37:50||290.7||290.7||290.7||290.7|0
1617802680000|2021-04-07 13:38:00|290.8|290.6|290.8|290.6|290.8|290.7|290.8|290.6|0
1617802720000|2021-04-07 13:38:40|290.9|290.7|291|290.9|291|290.9|290.9|290.7|0
1617802740000|2021-04-07 13:39:00|291.1|291|291.1|291|291.2|291|291.1|290.9|0
1617802750000|2021-04-07 13:39:10|291|290.9|291|290.9|291.1|290.9|291|290.9|0
1617802770000|2021-04-07 13:39:30|290.9|290.8|291|290.9|291|290.9|290.9|290.8|0
1617802780000|2021-04-07 13:39:40|290.9|290.8|290.9|290.8|290.9|290.8|290.9|290.8|0
1617802800000|2021-04-07 13:40:00|290.8|290.7|290.8|290.7|290.8|290.7|290.8|290.7|0
1617802810000|2021-04-07 13:40:10|290.9|290.8|290.9|290.8|290.9|290.8|290.8|290.8|0
1617802860000|2021-04-07 13:41:00|291|290.9|290.9|290.8|291|290.9|290.9|290.8|0
1617802870000|2021-04-07 13:41:10|290.8|290.7|290.9|290.7|290.9|290.7|290.8|290.7|0
1617802890000|2021-04-07 13:41:30|290.8||290.8||290.8||290.8||0
1617802970000|2021-04-07 13:42:50|290.7|290.6|290.6|290.5|290.7|290.6|290.6|290.5|0
1617802980000|2021-04-07 13:43:00|290.7||290.7||290.7||290.7||0
1617802990000|2021-04-07 13:43:10|290.6||290.6||290.6||290.6||0
1617803000000|2021-04-07 13:43:20|290.5|290.4|290.4|290.3|290.5|290.4|290.4|290.3|0
1617803020000|2021-04-07 13:43:40|290.5|290.4|290.4|290.3|290.5|290.4|290.4|290.3|0
1617803040000|2021-04-07 13:44:00|290.3|290.2|290.3|290.2|290.3|290.2|290.3|290.2|0
1617803050000|2021-04-07 13:44:10|290.2|290.1|290.3|290.1|290.3|290.2|290.2|290.1|0
1617803060000|2021-04-07 13:44:20|290.2|290.2|290.3|290.2|290.3|290.2|290.2|290.1|0
1617803070000|2021-04-07 13:44:30|290.2|290.1|290.2|290.1|290.2|290.1|290.2|290.1|0
1617803080000|2021-04-07 13:44:40||290||290||290.1||290|0
1617803090000|2021-04-07 13:44:50|290.1|290.1|290.2|290.1|290.2|290.1|290.1|290|0
1617803100000|2021-04-07 13:45:00||290||290||290.1||290|0
1617803110000|2021-04-07 13:45:10||290.1||290.1||290.1||290|0
1617803140000|2021-04-07 13:45:40|290.3|290.2|290.4|290.3|290.4|290.3|290.3|290.2|0
1617803150000|2021-04-07 13:45:50|290.3|290.2|290.3|290.2|290.3|290.2|290.3|290.2|0
1617803210000|2021-04-07 13:46:50|290.4|290.3|290.5|290.3|290.5|290.4|290.4|290.3|0
1617803220000|2021-04-07 13:47:00|290.4||290.4||290.4||290.4||0
1617803250000|2021-04-07 13:47:30|290.3|290.2|290.3|290.2|290.3|290.2|290.3|290.2|0
1617803260000|2021-04-07 13:47:40||290.1||290.1||290.1||290.1|0
1617803270000|2021-04-07 13:47:50||290.2||290.2||290.2||290.1|0
1617803280000|2021-04-07 13:48:00|290.2|290.1|290.2|290.1|290.2|290.1|290.2|290.1|0
1617803290000|2021-04-07 13:48:10|290.3|290.2|290.3|290.1|290.3|290.2|290.2|290.1|0
1617803300000|2021-04-07 13:48:20|290.2||290.2||290.2||290.2||0
1617803350000|2021-04-07 13:49:10|290.1|290|290.1|290|290.1|290|290.1|290|0
1617803380000|2021-04-07 13:49:40|290|289.9|289.9|289.8|290|289.9|289.9|289.8|0
1617803390000|2021-04-07 13:49:50||289.7||289.8||289.8||289.7|0
1617803400000|2021-04-07 13:50:00|289.8|289.7|289.9|289.8|289.9|289.8|289.8|289.7|0
1617803440000|2021-04-07 13:50:40|290|289.9|289.9|289.8|290|289.9|289.9|289.8|0
1617803520000|2021-04-07 13:52:00|290|289.9|289.9|289.8|290|289.9|289.9|289.8|0
1617803530000|2021-04-07 13:52:10|289.8|289.7|289.8|289.7|289.8|289.7|289.8|289.7|0
1617803550000|2021-04-07 13:52:30|289.7|289.6|289.7|289.6|289.8|289.6|289.7|289.6|0
1617803570000|2021-04-07 13:52:50|289.6|289.5|289.6|289.5|289.6|289.5|289.6|289.5|0
1617803630000|2021-04-07 13:53:50|289.5|289.4|289.5|289.4|289.5|289.4|289.5|289.3|0
1617803640000|2021-04-07 13:54:00||289.3||289.3||289.3||289.3|0
1617803650000|2021-04-07 13:54:10|289.4||289.4||289.4||289.4||0
1617803680000|2021-04-07 13:54:40|289.5|289.4|289.4|289.2|289.5|289.4|289.4|289.2|0
1617803690000|2021-04-07 13:54:50||289.3||289.3||289.3||289.2|0
1617803700000|2021-04-07 13:55:00|289.3|289.2|289.3|289.2|289.3|289.2|289.3|289.2|0
1617803780000|2021-04-07 13:56:20|289.4|289.3|289.5|289.4|289.5|289.4|289.3|289.2|0
1617803790000|2021-04-07 13:56:30|289.6|289.5|289.5|289.4|289.6|289.5|289.5|289.4|0
1617803860000|2021-04-07 13:57:40|289.6|289.5|289.7|289.5|289.7|289.5|289.6|289.5|0
1617803870000|2021-04-07 13:57:50|289.6||289.6||289.6||289.6||0
1617803880000|2021-04-07 13:58:00|289.5|289.4|289.5|289.4|289.6|289.5|289.5|289.4|0
1617803900000|2021-04-07 13:58:20|289.4|289.3|289.4|289.2|289.4|289.3|289.4|289.2|0
1617803920000|2021-04-07 13:58:40|289.3||289.3||289.3||289.3||0
1617803970000|2021-04-07 13:59:30|289.2|289.1|289.2|289.1|289.2|289.1|289.2|289.1|0
1617803990000|2021-04-07 13:59:50|289.3|289.2|289.3|289.1|289.3|289.2|289.2|289.1|0
1617804000000|2021-04-07 14:00:00|289.2||289.2||289.2||289.2||0
1617804010000|2021-04-07 14:00:10|289.3|289.2|289.3|289.2|289.3|289.2|289.3|289.2|0
1617804120000|2021-04-07 14:02:00|289.4|289.3|289.5|289.3|289.5|289.3|289.3|289.2|0
1617804130000|2021-04-07 14:02:10|289.4|289.2|289.3|289.2|289.4|289.3|289.3|289.2|0
1617804150000|2021-04-07 14:02:30|289.4|289.1|289.4|289.2|289.4|289.2|289.3|289.1|0
1617804160000|2021-04-07 14:02:40|289.5|289.3|289.5|289.4|289.5|289.4|289.5|289.3|0
1617804170000|2021-04-07 14:02:50|289.4|289.2|289.3|289.1|289.4|289.2|289.3|289.1|0
1617804180000|2021-04-07 14:03:00|289.2|289.2|289.3|289.1|289.3|289.2|289.2|289.1|0
1617804190000|2021-04-07 14:03:10|289.2||289.2||289.2||289.2||0
1617804200000|2021-04-07 14:03:20|289.3|289.2|289.3|289.2|289.3|289.2|289.3|289.2|0
1617804210000|2021-04-07 14:03:30|289.4|289.3|289.4|289.3|289.4|289.3|289.3|289.2|0
1617804220000|2021-04-07 14:03:40|289.5|289.4|289.5|289.4|289.5|289.4|289.5|289.4|0
1617804230000|2021-04-07 14:03:50|289.6|289.5|289.6|289.5|289.6|289.5|289.6|289.5|0
1617804240000|2021-04-07 14:04:00|289.7||289.7||289.7||289.6||0
1617804250000|2021-04-07 14:04:10|289.6||289.6||289.6||289.6||0
1617804270000|2021-04-07 14:04:30|289.7|289.6|289.6|289.5|289.7|289.6|289.6|289.5|0
1617804360000|2021-04-07 14:06:00|289.7|289.6|289.7|289.6|289.7|289.6|289.6|289.5|0
1617804420000|2021-04-07 14:07:00|289.8|289.7|289.8|289.6|289.8|289.7|289.8|289.6|0
1617804430000|2021-04-07 14:07:10|289.9|289.7|289.9|289.7|289.9|289.7|289.9|289.7|0
1617804440000|2021-04-07 14:07:20|289.8|289.6|289.8|289.6|289.8|289.6|289.7|289.6|0
1617804460000|2021-04-07 14:07:40|289.7||289.7||289.7||289.7||0
1617804470000|2021-04-07 14:07:50|289.6|289.5|289.6|289.5|289.6|289.5|289.6|289.5|0
1617804490000|2021-04-07 14:08:10|289.7|289.6|289.6|289.5|289.7|289.6|289.6|289.5|0
1617804500000|2021-04-07 14:08:20||289.4||289.4||289.5||289.4|0
1617804520000|2021-04-07 14:08:40|289.5|289.3|289.5|289.4|289.5|289.4|289.4|289.3|0
1617804570000|2021-04-07 14:09:30|289.6|289.5|289.5|289.4|289.6|289.5|289.5|289.4|0
1617804610000|2021-04-07 14:10:10|289.6||289.6||289.6||289.6||0
1617804620000|2021-04-07 14:10:20|289.5|289.5|289.5|289.4|289.5|289.5|289.5|289.3|0
1617804630000|2021-04-07 14:10:30||289.3||289.4||289.4||289.3|0
1617804640000|2021-04-07 14:10:40||289.3||289.4||289.4||289.3|0
1617804660000|2021-04-07 14:11:00||289.3||289.4||289.4||289.3|0
1617804670000|2021-04-07 14:11:10||289.3||289.4||289.4||289.3|0
1617804710000|2021-04-07 14:11:50|289.4|289.3|289.3|289.2|289.4|289.3|289.3|289.2|0
1617804720000|2021-04-07 14:12:00|289.4||289.4||289.4||289.4||0
1617804800000|2021-04-07 14:13:20|289.3|289.1|289.3|289.1|289.3|289.2|289.2|289.1|0
1617804810000|2021-04-07 14:13:30|289.2|289.2|289.3|289.2|289.3|289.2|289.2|289.1|0
1617804820000|2021-04-07 14:13:40||289.1||289.2||289.2||289.1|0
1617804850000|2021-04-07 14:14:10|289.2|289.1|289.2|289.1|289.2|289.1|289.2|289.1|0
1617804870000|2021-04-07 14:14:30|289.1|289|289.2|289|289.2|289.1|289.1|289|0
1617804880000|2021-04-07 14:14:40||289.1||289||289.1||289|0
1617804890000|2021-04-07 14:14:50||289.1||289.1||289.1||289.1|0
1617804900000|2021-04-07 14:15:00|289.1|289|289.1|289|289.1|289|289.1|289|0
1617804920000|2021-04-07 14:15:20|289|288.9|289|288.8|289|288.9|288.9|288.8|0
1617804960000|2021-04-07 14:16:00|288.9|288.7|288.9|288.8|288.9|288.8|288.8|288.7|0
1617804970000|2021-04-07 14:16:10|288.8|288.7|288.8|288.6|288.8|288.7|288.7|288.6|0
1617804980000|2021-04-07 14:16:20||288.7||288.7||288.7||288.6|0
1617805000000|2021-04-07 14:16:40|288.7|288.6|288.8|288.7|288.8|288.7|288.7|288.6|0
1617805040000|2021-04-07 14:17:20|288.9|288.8|288.8|288.7|288.9|288.8|288.8|288.7|0
1617805050000|2021-04-07 14:17:30|288.9|288.8|289.1|288.9|289.1|288.9|288.9|288.8|0
1617805060000|2021-04-07 14:17:40|289||289||289.1||289||0
1617805100000|2021-04-07 14:18:20|289.1|289|289.2|289.1|289.2|289.1|289.1|288.9|0
1617805160000|2021-04-07 14:19:20|289.1|289|289.1|289|289.1|289|289.1|289|0
1617805200000|2021-04-07 14:20:00|289.2||289.1||289.2||289.1||3504
1617805220000|2021-04-07 14:20:20|289|288.9|289.1|288.9|289.1|288.9|289|288.9|0
1617805230000|2021-04-07 14:20:30|||||||||7012
1617805260000|2021-04-07 14:21:00|289||289||289||289||0
1617805290000|2021-04-07 14:21:30|289.1|289|289|288.9|289.1|289|289|288.9|0
1617805310000|2021-04-07 14:21:50|288.9|288.8|289|288.8|289|288.9|288.9|288.8|0
1617805350000|2021-04-07 14:22:30|288.9|288.7|288.9|288.8|288.9|288.8|288.8|288.7|0
1617805360000|2021-04-07 14:22:40||288.7||288.8||288.8||288.7|0
1617805440000|2021-04-07 14:24:00|289|288.9|289|288.9|289.1|289|289|288.8|0
1617805550000|2021-04-07 14:25:50|288.9|288.8|288.9|288.8|288.9|288.8|288.9|288.8|0
1617805610000|2021-04-07 14:26:50|289|288.9|288.9|288.8|289|288.9|288.9|288.8|0
1617805640000|2021-04-07 14:27:20|289|288.9|289.1|289|289.1|289|289|288.9|0
1617805650000|2021-04-07 14:27:30|289.2||289.2||289.2||289.2||0
1617805660000|2021-04-07 14:27:40|289.1||289.1||289.1||289.1||0
1617805670000|2021-04-07 14:27:50|289|288.9|289.1|288.9|289.1|288.9|289|288.9|0
1617805690000|2021-04-07 14:28:10|289||289||289.1||289||0
1617805730000|2021-04-07 14:28:50|289.1|289|289.1|289|289.1|289|289|288.9|0
1617805740000|2021-04-07 14:29:00|289|288.9|289|288.9|289|288.9|289|288.9|3507
1617805760000|2021-04-07 14:29:20|288.9|288.8|288.8|288.7|288.9|288.8|288.8|288.7|0
1617805770000|2021-04-07 14:29:30|288.9||288.8||288.9||288.8||0
1617805780000|2021-04-07 14:29:40|288.7|288.6|288.7|288.6|288.8|288.7|288.7|288.6|0
1617805810000|2021-04-07 14:30:10|288.6|288.5|288.6|288.5|288.6|288.5|288.6|288.5|0
1617805820000|2021-04-07 14:30:20|288.7|288.6|288.6|288.5|288.7|288.6|288.6|288.4|0
1617805830000|2021-04-07 14:30:30|288.5|288.4|288.6|288.5|288.6|288.5|288.5|288.4|0
1617805840000|2021-04-07 14:30:40|288.5|288.4|288.6|288.5|288.6|288.5|288.5|288.4|0
1617805860000|2021-04-07 14:31:00|288.7|288.4|288.5|288.4|288.7|288.4|288.5|288.4|0
1617805870000|2021-04-07 14:31:10|288.6|288.5|288.7|288.5|288.7|288.5|288.6|288.4|0
1617805880000|2021-04-07 14:31:20|288.8|288.6|288.7|288.6|288.8|288.6|288.7|288.6|0
1617805900000|2021-04-07 14:31:40|288.6|288.5|288.6|288.5|288.6|288.5|288.6|288.4|0
1617805910000|2021-04-07 14:31:50||288.4||288.5||288.5||288.4|0
1617805960000|2021-04-07 14:32:40|288.7|288.6|288.8|288.7|288.8|288.7|288.6|288.5|1556
1617806000000|2021-04-07 14:33:20|288.7|288.6|288.7|288.6|288.8|288.6|288.7|288.6|0
1617806040000|2021-04-07 14:34:00|288.6|288.5|288.7|288.5|288.7|288.5|288.6|288.5|0
1617806050000|2021-04-07 14:34:10|288.6||288.6||288.6||288.6||0
1617806060000|2021-04-07 14:34:20|288.5|288.4|288.5|288.4|288.5|288.4|288.4|288.3|0
1617806110000|2021-04-07 14:35:10|288.4|288.3|288.4|288.3|288.4|288.3|288.4|288.3|0
1617806140000|2021-04-07 14:35:40|288.5|288.2|288.3|288.2|288.5|288.3|288.3|288.2|0
1617806150000|2021-04-07 14:35:50|288.4|288.3|288.3|288.1|288.4|288.3|288.3|288.1|0
1617806160000|2021-04-07 14:36:00|288.2|288.2|288.2|288.1|288.2|288.2|288.2|288.1|0
1617806210000|2021-04-07 14:36:50|288.1|288|288.1|288|288.2|288.1|288.1|288|0
1617806220000|2021-04-07 14:37:00|288.2|288.1|288.2|288.1|288.2|288.1|288.2|288|0
1617806240000|2021-04-07 14:37:20|288.3|288.2|288.3|288.2|288.3|288.2|288.3|288.1|0
1617806250000|2021-04-07 14:37:30|288.2|288.1|288.2|288.1|288.3|288.1|288.2|288.1|0
1617806270000|2021-04-07 14:37:50|288.3|288.2|288.2|288.1|288.3|288.2|288.2|288.1|0
1617806300000|2021-04-07 14:38:20|288.1|288|288.1|288|288.2|288|288.1|288|0
1617806310000|2021-04-07 14:38:30|288|287.9|287.9|287.8|288|287.9|287.9|287.7|0
1617806380000|2021-04-07 14:39:40|287.8|287.7|287.7|287.6|287.8|287.7|287.7|287.6|0
1617806390000|2021-04-07 14:39:50|287.8|287.7|287.7|287.6|287.8|287.7|287.7|287.6|0
1617806400000|2021-04-07 14:40:00|287.6|287.5|287.7|287.5|287.7|287.6|287.6|287.5|0
1617806410000|2021-04-07 14:40:10|287.8|287.6|287.8|287.6|287.8|287.7|287.7|287.6|0
1617806420000|2021-04-07 14:40:20||287.7||287.7||287.7||287.7|0
1617806440000|2021-04-07 14:40:40|287.7|287.6|287.7|287.6|287.7|287.6|287.7|287.6|0
1617806570000|2021-04-07 14:42:50|287.6|287.5|287.7|287.6|287.7|287.6|287.6|287.5|0
1617806580000|2021-04-07 14:43:00|||||||||1953
1617806630000|2021-04-07 14:43:50|287.8|287.7|287.7|287.6|287.8|287.7|287.7|287.5|0
1617806660000|2021-04-07 14:44:20|287.6|287.5|287.5|287.4|287.6|287.5|287.4|287.3|0
1617806680000|2021-04-07 14:44:40|287.4|287.3|287.4|287.3|287.4|287.3|287.4|287.3|0
1617806690000|2021-04-07 14:44:50|287.3|287.2|287.4|287.2|287.4|287.3|287.3|287.2|0
1617806700000|2021-04-07 14:45:00||287.3||287.2||287.3||287.2|0
1617806720000|2021-04-07 14:45:20|287.3|287.3|287.3|287.2|287.4|287.3|287.3|287.2|0
1617806730000|2021-04-07 14:45:30|287.4||287.3||287.4||287.3||0
1617806740000|2021-04-07 14:45:40||287.1||287.2||287.2||287.1|0
1617806750000|2021-04-07 14:45:50||287.1||287.1||287.1||287.1|0
1617806780000|2021-04-07 14:46:20||287.2||287.2||287.2||287.2|0
1617806790000|2021-04-07 14:46:30|287.2|287.1|287.2|287.1|287.3|287.2|287.1|287|0
1617806800000|2021-04-07 14:46:40|287.1|287|287.1|287|287.1|287|287.1|287|0
1617806810000|2021-04-07 14:46:50|287.2||287.1||287.2||287.1||0
1617806880000|2021-04-07 14:48:00|287.2|287.1|287.2|287.1|287.2|287.1|287.2|287|0
1617806910000|2021-04-07 14:48:30|287.1|287|287.1|287|287.1|287|287.1|287|0
1617806920000|2021-04-07 14:48:40|287|286.9|287|286.9|287.1|286.9|287|286.9|0
1617806980000|2021-04-07 14:49:40|287.1|287|287.2|287|287.3|287.2|287.1|287|0
1617806990000|2021-04-07 14:49:50||287.1||287||287.1||287|0
1617807000000|2021-04-07 14:50:00|287.3|287.1|287.2|287.1|287.3|287.2|287.2|287.1|0
1617807010000|2021-04-07 14:50:10|287.3|287.2|287.3|287.2|287.4|287.2|287.2|287.2|0
1617807030000|2021-04-07 14:50:30|287.5|287.3|287.5|287.3|287.5|287.3|287.4|287.3|0
1617807050000|2021-04-07 14:50:50|287.4|287.4|287.5|287.4|287.5|287.4|287.4|287.3|0
1617807060000|2021-04-07 14:51:00|287.4|287.3|287.3|287.2|287.5|287.3|287.3|287.2|0
1617807090000|2021-04-07 14:51:30|287.4|287.3|287.3|287.1|287.4|287.3|287.2|287.1|0
1617807130000|2021-04-07 14:52:10|287.2|287.2|287.3|287.2|287.3|287.2|287.1|287|0
1617807140000|2021-04-07 14:52:20|287.4||287.3||287.4||287.3||0
1617807170000|2021-04-07 14:52:50|287.2|287.1|287.3|287.1|287.3|287.2|287.2|287.1|0
1617807180000|2021-04-07 14:53:00|287.2|287.2|287.3|287.2|287.3|287.2|287.2|287.2|0
1617807200000|2021-04-07 14:53:20|287.2|287.1|287.3|287.1|287.3|287.1|287.2|287.1|0
1617807210000|2021-04-07 14:53:30|287.2|287.2|287.3|287.1|287.3|287.2|287.2|287.1|0
1617807220000|2021-04-07 14:53:40||287.2||287.2||287.2||287.2|0
1617807230000|2021-04-07 14:53:50|287.4|287.3|287.7|287.6|287.7|287.6|287.3|287.3|0
1617807240000|2021-04-07 14:54:00|287.8|287.7|287.9|287.7|287.9|287.7|287.8|287.7|0
1617807250000|2021-04-07 14:54:10|287.8|287.8|287.9|287.7|287.9|287.8|287.8|287.7|0
1617807260000|2021-04-07 14:54:20|288|287.8|287.9|287.8|288|287.9|287.9|287.8|0
1617807270000|2021-04-07 14:54:30|287.8|287.7|287.9|287.8|288|287.9|287.8|287.7|0
1617807280000|2021-04-07 14:54:40|287.8|287.7|287.8|287.7|287.9|287.7|287.8|287.7|0
1617807320000|2021-04-07 14:55:20||287.6||287.7||287.7||287.6|0
1617807370000|2021-04-07 14:56:10|287.9|287.8|287.9|287.7|287.9|287.8|287.8|287.7|0
1617807380000|2021-04-07 14:56:20||287.8||287.8||287.8||287.8|0
1617807410000|2021-04-07 14:56:50|288|287.9|288|287.9|288|287.9|288|287.9|0
1617807420000|2021-04-07 14:57:00|287.9|287.8|288|287.9|288|287.9|287.9|287.8|0
1617807450000|2021-04-07 14:57:30|287.9|287.8|288|287.9|288|287.9|287.9|287.8|0
1617807460000|2021-04-07 14:57:40|287.9|287.8|287.9|287.8|287.9|287.8|287.9|287.8|0
1617807500000|2021-04-07 14:58:20|287.8|287.7|287.8|287.7|287.8|287.7|287.8|287.7|0
1617807510000|2021-04-07 14:58:30|287.9||287.8||287.9||287.8||0
1617807530000|2021-04-07 14:58:50|287.9|287.8|288|287.9|288|287.9|287.9|287.8|0
1617807560000|2021-04-07 14:59:20|287.9|287.8|288|287.9|288|287.9|287.9|287.8|0
1617807600000|2021-04-07 15:00:00|288.1||288||288.1||288||0
1617807610000|2021-04-07 15:00:10|287.9|287.8|288|287.9|288|287.9|287.9|287.8|0
1617807640000|2021-04-07 15:00:40|288.1|288|288.2|288|288.2|288|288.1|288|0
1617807650000|2021-04-07 15:00:50|288.3|288.1|288.2|288.1|288.3|288.1|288.2|288.1|0
1617807670000|2021-04-07 15:01:10|288.1|288|288.1|288|288.1|288|288.1|288|0
1617807700000|2021-04-07 15:01:40|288|287.9|288.1|287.9|288.1|288|288|287.9|0
1617807750000|2021-04-07 15:02:30|288.2|288|288.2|288.1|288.3|288.2|288.2|288|0
1617807760000|2021-04-07 15:02:40|288.3|288|288.1|288|288.3|288|288.1|288|0
1617807770000|2021-04-07 15:02:50|288|287.9|288|287.9|288|287.9|288|287.9|0
1617807790000|2021-04-07 15:03:10|288.1|288|288|287.9|288.1|288|288|287.9|0
1617807850000|2021-04-07 15:04:10|287.9|287.8|288|287.9|288|287.9|287.9|287.8|0
1617807860000|2021-04-07 15:04:20|288.1|288|288.1|288|288.1|288|288.1|288|0
1617807880000|2021-04-07 15:04:40|288|287.9|288|287.9|288|287.9|288|287.9|0
1617807890000|2021-04-07 15:04:50|288.2|288|288.1|287.9|288.2|288|288|287.9|0
1617807900000|2021-04-07 15:05:00|288|287.8|287.9|287.8|288|287.9|287.9|287.8|0
1617807910000|2021-04-07 15:05:10|287.8|287.7|287.9|287.8|287.9|287.8|287.8|287.7|0
1617807920000|2021-04-07 15:05:20|287.8|287.7|287.7|287.6|287.8|287.7|287.7|287.6|0
1617807930000|2021-04-07 15:05:30|287.8|287.7|287.7|287.6|287.8|287.7|287.7|287.6|0
1617807940000|2021-04-07 15:05:40|287.8|287.7|287.8|287.6|287.8|287.7|287.8|287.6|0
1617807950000|2021-04-07 15:05:50|287.7||287.7||287.7||287.7||0
1617807970000|2021-04-07 15:06:10|287.8|287.7|287.9|287.7|287.9|287.8|287.8|287.6|0
1617807980000|2021-04-07 15:06:20|287.8|287.6|287.9|287.7|287.9|287.7|287.7|287.6|0
1617808000000|2021-04-07 15:06:40|287.8||287.8||287.8||287.8||0
1617808030000|2021-04-07 15:07:10|287.9||287.9||287.9||287.8||0
1617808040000|2021-04-07 15:07:20|288|287.8|288|287.8|288.1|287.9|288|287.8|0
1617808060000|2021-04-07 15:07:40|287.9||287.9||288||287.9||0
1617808140000|2021-04-07 15:09:00|288|287.9|288|287.9|288|287.9|287.9|287.8|0
1617808320000|2021-04-07 15:12:00|287.9|287.8|288|287.9|288|287.9|287.9|287.8|0
1617808380000|2021-04-07 15:13:00|287.9|287.8|287.9|287.8|288|287.8|287.9|287.8|0
1617808490000|2021-04-07 15:14:50|287.8|287.7|287.8|287.7|287.9|287.7|287.8|287.7|0
1617808540000|2021-04-07 15:15:40|287.7|287.6|287.8|287.7|287.8|287.7|287.7|287.6|0
1617808550000|2021-04-07 15:15:50|287.7|287.6|287.7|287.6|287.8|287.7|287.7|287.6|0
1617808660000|2021-04-07 15:17:40|287.8|287.7|287.8|287.7|287.9|287.8|287.7|287.6|0
1617808670000|2021-04-07 15:17:50|287.9||287.8||287.9||287.8||0
1617808780000|2021-04-07 15:19:40|287.7|287.6|287.7|287.6|287.7|287.6|287.7|287.5|0
1617808810000|2021-04-07 15:20:10|287.6|287.5|287.6|287.5|287.6|287.5|287.6|287.5|0
1617808820000|2021-04-07 15:20:20|287.7|287.6|287.7|287.6|287.7|287.6|287.7|287.6|3523
1617808850000|2021-04-07 15:20:50|287.8|287.7|287.8|287.7|287.8|287.7|287.7|287.7|0
1617808860000|2021-04-07 15:21:00|287.9|287.8|287.9|287.8|287.9|287.8|287.9|287.8|0
1617808880000|2021-04-07 15:21:20|287.8|287.7|287.8|287.7|287.8|287.7|287.8|287.7|0
1617808950000|2021-04-07 15:22:30|287.9|287.8|287.9|287.8|287.9|287.8|287.8|287.7|0
1617808960000|2021-04-07 15:22:40|288|287.9|288|287.9|288|287.9|287.9|287.8|0
1617808980000|2021-04-07 15:23:00|287.9|287.8|288|287.8|288|287.8|287.9|287.8|0
1617809000000|2021-04-07 15:23:20||287.9||287.9||287.9||287.9|0
1617809040000|2021-04-07 15:24:00|287.9|287.8|287.9|287.8|288|287.8|287.9|287.8|0
1617809120000|2021-04-07 15:25:20|287.8|287.7|287.8|287.7|287.8|287.7|287.8|287.7|0
1617809140000|2021-04-07 15:25:40|287.9|287.8|287.8|287.7|287.9|287.8|287.8|287.7|0
1617809180000|2021-04-07 15:26:20|287.7|287.6|287.8|287.7|287.8|287.7|287.7|287.6|0
1617809210000|2021-04-07 15:26:50|287.9|287.8|288|287.9|288|287.9|287.9|287.8|0
1617809220000|2021-04-07 15:27:00|287.9|287.8|287.9|287.8|287.9|287.8|287.9|287.8|0
1617809240000|2021-04-07 15:27:20|288|287.9|288|287.8|288|287.9|288|287.8|0
1617809250000|2021-04-07 15:27:30|287.9||287.9||287.9||287.9||0
1617809270000|2021-04-07 15:27:50||287.7||287.8||287.8||287.7|0
1617809280000|2021-04-07 15:28:00|287.8|287.7|287.9|287.8|287.9|287.8|287.8|287.7|0
1617809310000|2021-04-07 15:28:30|287.8|287.7|287.8|287.7|287.9|287.7|287.8|287.7|0
1617809320000|2021-04-07 15:28:40|287.9|287.8|287.9|287.8|287.9|287.8|287.9|287.8|0
1617809340000|2021-04-07 15:29:00|287.8|287.7|287.9|287.8|287.9|287.8|287.8|287.7|0
1617809350000|2021-04-07 15:29:10|288|287.9|288|287.9|288|287.9|288|287.9|0
1617809370000|2021-04-07 15:29:30|288.1|288|288.1|288|288.2|288.1|288.1|288|0
1617809390000|2021-04-07 15:29:50|288|287.9|288.1|287.9|288.1|287.9|288|287.9|0
1617865210000|2021-04-08 07:00:10|292.4|292|292.9|292.5|293.2|292.8|292.2|291.4|4155098
1617865220000|2021-04-08 07:00:20|292.8|292.6|291|290.6|293.1|292.9|291|290.5|517949
1617865230000|2021-04-08 07:00:30|291.4|290.7|292.8|292.2|292.8|292.2|291.4|290.7|601005
1617865240000|2021-04-08 07:00:40|292.9|292.1|292.5|292.1|293.1|292.7|292.4|291.9|83900
1617865250000|2021-04-08 07:00:50|292.8|292.2|291.8|291.3|292.8|292.3|291.7|291.1|108711
1617865260000|2021-04-08 07:01:00|291.7|291.2|291.2|291|292.1|292|291.2|290.9|174260
1617865270000|2021-04-08 07:01:10|291.3|290.9|291.3|291|291.7|291.1|291|290.6|225545
1617865280000|2021-04-08 07:01:20|291.6|290.9|292.2|292|292.4|292.1|291.3|290.9|266436
1617865290000|2021-04-08 07:01:30|292.3|292.1|293|292.8|293.3|293|292.3|292.1|164573
1617865300000|2021-04-08 07:01:40|293.1|292.9|293|292.7|293.1|292.9|292.5|292|105390
1617865310000|2021-04-08 07:01:50|292.9|292.6|292.9|292.6|293.1|292.8|292.7|292.3|224393
1617865320000|2021-04-08 07:02:00|292.8|292.5|291|290.9|293|292.9|291|290.7|660555
1617865330000|2021-04-08 07:02:10|291.4|290.8|291.6|291.1|291.9|291.2|291.1|290.6|134482
1617865340000|2021-04-08 07:02:20|291.5|291|291.3|290.9|291.7|291|291.1|290.7|56772
1617865350000|2021-04-08 07:02:30|291.5|291.1|290.3|290|291.6|291.1|290.3|290|190178
1617865360000|2021-04-08 07:02:40|290.6|289.9|289.9|289.4|290.6|290.2|289.8|289|701957
1617865370000|2021-04-08 07:02:50|289.8|289.2|291.2|290.6|291.3|290.7|289.7|289.1|366142
1617865380000|2021-04-08 07:03:00|291.1|290.3|290.7|290.4|291.5|290.6|289.9|289.5|392416
1617865390000|2021-04-08 07:03:10|290.9|290.5|289.9|289.5|291.6|290.8|289.9|289.4|191188
1617865400000|2021-04-08 07:03:20|289.7|289.4|289.7|289|290|289.5|289|288.6|107824
1617865410000|2021-04-08 07:03:30|290|289.1|289.1|288.6|290|289.9|289.1|288.6|64212
1617865420000|2021-04-08 07:03:40|289.2|288.7|290|289.4|290|289.4|289.2|288.6|163075
1617865430000|2021-04-08 07:03:50|289.4|289.3|290|289.6|290|289.6|289.4|289.1|44568
1617865440000|2021-04-08 07:04:00|290.1|289.7|289.9|289.3|290.1|289.7|289.3|289.1|149666
1617865450000|2021-04-08 07:04:10|289.8|289.4|289.8|289.2|289.9|289.4|289.7|289|17035
1617865460000|2021-04-08 07:04:20|289.7|289.1|290|289.6|290.1|289.8|289.6|289.1|171585
1617865470000|2021-04-08 07:04:30|290.1|289.7|290.9|290.2|291|290.5|290|289.5|800677
1617865480000|2021-04-08 07:04:40|290.8|290|291.2|290.4|291.2|291.1|290.3|289.6|914756
1617865490000|2021-04-08 07:04:50|291.1|290.5|291.1|290.4|291.1|291|290.9|290.1|21387
1617865500000|2021-04-08 07:05:00|291|290.5|290.9|290.4|291.2|290.8|290.6|290|466466
1617865510000|2021-04-08 07:05:10|291|290.5|290.9|290.3|291.2|290.7|290.2|290.1|131233
1617865520000|2021-04-08 07:05:20|290.8|290.4|290.9|290.5|291.2|290.9|290.8|290.3|313641
1617865530000|2021-04-08 07:05:30|290.8|290.7|291|290.9|291.7|291.1|290.7|290.4|462330
1617865540000|2021-04-08 07:05:40|291.5|290.8|291.8|291.3|291.8|291.5|291|290.7|89697
1617865550000|2021-04-08 07:05:50|291.7|291.4|292.5|292.1|292.5|292.4|291.7|291|87254
1617865560000|2021-04-08 07:06:00|292.7|292.2|293|292.5|293|292.6|292.7|292.1|16144
1617865570000|2021-04-08 07:06:10|292.7|292.6|293|292.7|293.3|292.9|292.7|292.6|185962
1617865580000|2021-04-08 07:06:20|293.1|292.8|293.3|293.1|293.3|293.1|293.1|292.7|60247
1617865590000|2021-04-08 07:06:30|293.5||293.5||293.5||293.5||4957
1617865600000|2021-04-08 07:06:40|293.6|293.3|293.6|293.2|293.6|293.4|293.6|293.1|22181
1617865610000|2021-04-08 07:06:50|293.7|293.3|294|293.6|294|293.6|293.6|293.3|24825
1617865620000|2021-04-08 07:07:00|294.2|293.7|294.2|293.7|294.4|294.1|293.8|293.6|81124
1617865630000|2021-04-08 07:07:10|294|294|293.8|293.5|294.2|294|293.8|293.5|39375
1617865640000|2021-04-08 07:07:20|294.1|293.6|293.9|293.5|294.2|293.6|293.7|293.2|40003
1617865650000|2021-04-08 07:07:30|294|293.6|293.3|292.8|294|293.9|292.9|292.5|98690
1617865660000|2021-04-08 07:07:40|293.2|292.7|292.9|292.5|293.4|292.8|292.6|292.5|58728
1617865670000|2021-04-08 07:07:50|292.8|292.4|292.1|291.8|292.8|292.4|291.5|291.1|105676
1617865680000|2021-04-08 07:08:00|292|291.7|292.2|291.8|292.3|292.1|291.5|291.1|142035
1617865690000|2021-04-08 07:08:10|292.1|291.7|292.8|292.4|292.8|292.4|291.7|291.1|73455
1617865700000|2021-04-08 07:08:20|292.7|292.3|292.5|292.2|292.8|292.3|292.5|292.2|6707
1617865710000|2021-04-08 07:08:30|292.4|292.1|292.3|292.1|292.4|292.1|292.3|292.1|5698
1617865720000|2021-04-08 07:08:40|292.6|292|292.7|292.1|292.8|292.4|292.6|292|18937
1617865730000|2021-04-08 07:08:50|292.6|292|292.9|292.5|293.4|292.9|292.5|292|113481
1617865740000|2021-04-08 07:09:00|293|292.7|292.8|292.2|293.1|292.7|292.8|292.1|50846
1617865750000|2021-04-08 07:09:10|292.9|292.3|293.5|293.1|293.8|293.2|292.8|292.3|242627
1617865760000|2021-04-08 07:09:20|293.4|293|293.5|293|293.7|293.2|293.1|292.7|426555
1617865770000|2021-04-08 07:09:30|293.4|293.1|292.9|292.4|293.5|293.1|292.9|292.1|584211
1617865780000|2021-04-08 07:09:40|293|292.5|293|292.6|293|292.6|293|292.5|1000
1617865790000|2021-04-08 07:09:50|293.2|292.7|292.7|292.4|293.2|292.8|292.7|292.4|20718
1617865800000|2021-04-08 07:10:00||292.3||292.3||292.3||292.2|1830
1617865810000|2021-04-08 07:10:10|292.9|292.4|292.9|292.6|292.9|292.6|292.9|292.4|1729
1617865820000|2021-04-08 07:10:20|292.8|292.5|292.6|292.1|292.9|292.6|292|291.7|151909
1617865830000|2021-04-08 07:10:30|292.7|292.2|293|292.6|293|292.6|292.6|291.7|34057
1617865840000|2021-04-08 07:10:40|292.9|292.7|293|292.5|293.3|292.8|292.9|292.5|84905
1617865850000|2021-04-08 07:10:50|292.9|292.6|293|292.7|293.3|292.8|292.9|292.5|17176
1617865860000|2021-04-08 07:11:00|292.9|292.6|292.8|292.5|292.9|292.6|292.7|292.3|37178
1617865870000|2021-04-08 07:11:10|292.9|292.8|292.9|292.7|292.9|292.8|292.8|292.5|126027
1617865880000|2021-04-08 07:11:20|292.8|292.6|292.9|292.7|292.9|292.7|292.8|292.5|33657
1617865890000|2021-04-08 07:11:30|293|292.5|293.4|293.2|293.5|293.2|292.9|292.5|111582
1617865900000|2021-04-08 07:11:40|293.6|293.3|293.3|292.8|293.6|293.3|292.9|292.5|173833
1617865910000|2021-04-08 07:11:50|293.4|292.9|293.4|293.1|293.6|293.2|293.2|292.5|47956
1617865920000|2021-04-08 07:12:00|293.5|293.2|293.4|293.1|293.5|293.2|293.4|293|13167
1617865930000|2021-04-08 07:12:10|293.3|293|293.3|293.1|293.4|293.2|293.3|293|33274
1617865940000|2021-04-08 07:12:20|293.5|293|293.3|293.1|293.5|293.2|293.3|293|20161
1617865950000|2021-04-08 07:12:30|293.2|293|293.2|293|293.2|293.1|293.2|293|1093
1617865960000|2021-04-08 07:12:40|293.3|293.1|293.3|293|293.3|293.1|293.2|293|11612
1617865970000|2021-04-08 07:12:50|293.4|293.1|293.2|292.9|293.5|293.1|293.1|292.9|153166
1617865980000|2021-04-08 07:13:00|293.1|292.8|293.4|293|293.4|293.1|293|292.7|47142
1617865990000|2021-04-08 07:13:10|293.3|292.9|293.3|292.9|293.3|293|293.2|292.9|18884
1617866000000|2021-04-08 07:13:20|293.2|293|293.2|292.9|293.3|293|293|292.8|47095
1617866010000|2021-04-08 07:13:30|293.1|292.8|292.7|292.3|293.1|292.8|292.7|292.2|9281
1617866020000|2021-04-08 07:13:40|292.6|292.2|292.5|292.3|292.6|292.3|292.3|292|33023
1617866030000|2021-04-08 07:13:50|292.4|292.2|291.8|291.4|292.4|292.2|291.5|291.2|353084
1617866040000|2021-04-08 07:14:00|291.7|291.5|291.5|291.2|291.7|291.5|291.3|291|35246
1617866050000|2021-04-08 07:14:10|291.2|291.1|291.4|291.1|291.4|291.2|291.1|291|45396
1617866060000|2021-04-08 07:14:20|291.5|291.2|291.5|291.2|291.6|291.2|291.3|291|6160
1617866070000|2021-04-08 07:14:30||291.3||291.3||291.3||291.3|7454
1617866080000|2021-04-08 07:14:40|291.4|291.2|290.8|290.5|291.4|291.2|290.7|290.5|58621
1617866090000|2021-04-08 07:14:50|290.9|290.6|290.7|290.4|291|290.8|290.7|290.3|81564
1617866100000|2021-04-08 07:15:00|290.8|290.5|290.9|290.7|291|290.7|290.7|290.4|23404
1617866110000|2021-04-08 07:15:10|291|290.8|291.7|291.4|291.8|291.6|291|290.8|169045
1617866120000|2021-04-08 07:15:20|291.6|291.3|291.6|291.3|291.7|291.3|291.5|291|2670
1617866140000|2021-04-08 07:15:40|291.7|291.4|291.5|291.2|291.8|291.5|291.3|291|63408
1617866150000|2021-04-08 07:15:50|291.6|291.3|291.5|291.2|291.7|291.4|291.5|291.2|1200
1617866160000|2021-04-08 07:16:00|291.6|291.3|291.8|291.6|291.8|291.6|291.6|291.3|4213
1617866170000|2021-04-08 07:16:10|291.7|291.5|291.5|291.3|291.7|291.6|291.5|291.3|44643
1617866180000|2021-04-08 07:16:20|291.4|291.4|291.5|291.4|291.6|291.4|291.4|291.3|2660
1617866190000|2021-04-08 07:16:30|291.4|291.3|291.8|291.5|291.9|291.5|291.4|291.2|13673
1617866200000|2021-04-08 07:16:40|291.7|291.4|291.6|291.4|291.7|291.5|291.5|291.2|2462
1617866210000|2021-04-08 07:16:50|291.5|291.3|291.2|291|291.5|291.3|291.2|291|21650
1617866220000|2021-04-08 07:17:00|291.3|291.1|291.6|291.3|291.8|291.6|291.3|291.1|32502
1617866230000|2021-04-08 07:17:10|291.7|291.2|291.5|291.2|291.7|291.4|291.4|291.1|15521
1617866240000|2021-04-08 07:17:20|291.6|291.3|291.6|291.4|291.7|291.4|291.4|291.3|14926
1617866250000|2021-04-08 07:17:30|291.5|291.3|291.5|291.3|291.5|291.4|291.5|291.3|0
1617866260000|2021-04-08 07:17:40||291.4||291.4||291.4||291.4|0
1617866270000|2021-04-08 07:17:50|291.4|291.3|291.7|291.5|291.8|291.6|291.4|291.3|10298
1617866280000|2021-04-08 07:18:00|291.8|291.6|292.3|292.1|292.3|292.1|291.8|291.6|85067
1617866290000|2021-04-08 07:18:10|292.4|292.2|292.5|292.4|292.5|292.4|292.4|292.1|8566
1617866300000|2021-04-08 07:18:20|292.6|292.3|292.8|292.5|292.8|292.6|292.6|292.3|9016
1617866310000|2021-04-08 07:18:30||292.6||292.6||292.6||292.6|0
1617866320000|2021-04-08 07:18:40|292.9|292.7|293|292.7|293|292.8|292.8|292.6|8014
1617866330000|2021-04-08 07:18:50|292.9|292.8|292.9|292.8|293.1|292.9|292.9|292.7|79723
1617866340000|2021-04-08 07:19:00|293|292.9|293|292.8|293.1|292.9|292.9|292.7|21056
1617866350000|2021-04-08 07:19:10|292.9|292.7|293|292.8|293|292.8|292.9|292.7|3811
1617866360000|2021-04-08 07:19:20|292.9|292.7|292.8|292.6|292.9|292.7|292.8|292.6|30850
1617866370000|2021-04-08 07:19:30|292.7|292.5|292.8|292.6|292.8|292.6|292.6|292.3|3554
1617866380000|2021-04-08 07:19:40|292.7|292.7|292.7|292.6|292.9|292.7|292.7|292.6|7668
1617866390000|2021-04-08 07:19:50|292.8|292.7|292.8|292.6|292.9|292.8|292.8|292.6|4238
1617866400000|2021-04-08 07:20:00|292.9|292.7|293|292.8|293.1|292.9|292.9|292.7|15261
1617866410000|2021-04-08 07:20:10|293.1|292.9|293.2|293.1|293.3|293.1|292.9|292.8|206524
1617866420000|2021-04-08 07:20:20|293.1|293|292.8|292.6|293.1|293|292.6|292.5|7833
1617866430000|2021-04-08 07:20:30|292.9|292.7|292.9|292.7|292.9|292.7|292.8|292.7|3644
1617866440000|2021-04-08 07:20:40|292.8|292.5|292.7|292.5|292.8|292.6|292.7|292.5|8931
1617866450000|2021-04-08 07:20:50|292.8|292.6|293.2|293|293.2|293|292.7|292.6|19205
1617866460000|2021-04-08 07:21:00|293.1|292.9|293.1|292.9|293.1|293.1|293.1|292.9|2466
1617866470000|2021-04-08 07:21:10|293.2|293|293.1|292.9|293.2|293|293.1|292.9|9287
1617866480000|2021-04-08 07:21:20|293|292.8|292.9|292.7|293|292.8|292.8|292.6|27970
1617866490000|2021-04-08 07:21:30|292.8|292.6|292.9|292.6|292.9|292.6|292.7|292.5|13262
1617866500000|2021-04-08 07:21:40|293|292.7|292.9|292.7|293|292.8|292.9|292.7|9299
1617866510000|2021-04-08 07:21:50|293|292.8|292.7|292.6|293|292.8|292.6|292.5|26876
1617866520000|2021-04-08 07:22:00|292.8|292.5|293|292.8|293|292.8|292.7|292.5|13588
1617866530000|2021-04-08 07:22:10|293.1|292.9|293.3|293.2|293.3|293.2|293.1|292.8|27776
1617866540000|2021-04-08 07:22:20|293.4|293|293.3|293.2|293.4|293.2|293.3|293|13394
1617866550000|2021-04-08 07:22:30|293.2|293|293|292.8|293.2|293.1|293|292.8|4525
1617866560000|2021-04-08 07:22:40|293.1|292.7|292.8|292.7|293.1|292.8|292.8|292.7|11689
1617866570000|2021-04-08 07:22:50|292.7|292.6|292.8|292.6|292.8|292.6|292.7|292.5|2371
1617866580000|2021-04-08 07:23:00|293.1|292.7|293.1|292.9|293.2|293|293|292.7|34702
1617866590000|2021-04-08 07:23:10|293|292.8|293.1|293|293.2|293.1|292.9|292.6|12880
1617866600000|2021-04-08 07:23:20|293.2|293.1|293.3|293.1|293.3|293.2|293|292.9|32007
1617866610000|2021-04-08 07:23:30|293.2|293|293.3|293|293.4|293.2|293.2|293|14405
1617866620000|2021-04-08 07:23:40|293.2||293.3||293.3||293.2||350
1617866630000|2021-04-08 07:23:50|293.2|293.1|293.2|293|293.3|293.1|293.2|293|1000
1617866640000|2021-04-08 07:24:00|||||||||1500
1617866650000|2021-04-08 07:24:10|293.1|292.9|292.7|292.5|293.1|292.9|292.6|292.4|13879
1617866660000|2021-04-08 07:24:20||292.6||292.6||292.6||292.6|0
1617866670000|2021-04-08 07:24:30|292.6|292.5|292.5|292.3|292.8|292.6|292.5|292.3|13068
1617866680000|2021-04-08 07:24:40|292.6|292.4|292.7|292.5|292.7|292.5|292.6|292.4|4945
1617866690000|2021-04-08 07:24:50|292.8|292.6|292.9|292.8|292.9|292.8|292.6|292.4|13995
1617866700000|2021-04-08 07:25:00|293.3|292.9|292.9|292.8|293.3|293.1|292.7|292.5|110917
1617866710000|2021-04-08 07:25:10|292.8|292.7|292.8|292.6|292.8|292.7|292.8|292.5|3648
1617866720000|2021-04-08 07:25:20|292.7|292.5|292.9|292.7|292.9|292.7|292.6|292.3|38668
1617866730000|2021-04-08 07:25:30|292.8|292.6|292.8|292.7|292.9|292.7|292.7|292.5|1960
1617866750000|2021-04-08 07:25:50|292.9|292.8|293|292.8|293|292.8|292.8|292.8|12497
1617866760000|2021-04-08 07:26:00|292.9|292.9|293.1|293|293.2|293.1|292.9|292.6|394121
1617866770000|2021-04-08 07:26:10|293.2|293.1|293.1|293|293.2|293.1|293.1|293|4433
1617866780000|2021-04-08 07:26:20|293.2|293.1|293.1|293|293.2|293.1|293.1|293|63085
1617866790000|2021-04-08 07:26:30|293.2|292.9|293.2|293.1|293.4|293.2|293.2|292.9|72367
1617866800000|2021-04-08 07:26:40|293.1|293|293.1|293|293.2|293.1|293.1|293|58430
1617866810000|2021-04-08 07:26:50|293.2|293.1|293.1|293|293.2|293.1|293.1|293|7880
1617866820000|2021-04-08 07:27:00||292.9||293||293||292.9|111559
1617866830000|2021-04-08 07:27:10|||||||||4112
1617866840000|2021-04-08 07:27:20|293.2|293.1|293.2|293.1|293.2|293.1|293.2|293.1|19531
1617866850000|2021-04-08 07:27:30|293.1|293|292.5|292.3|293.1|293|292.4|292.2|241065
1617866860000|2021-04-08 07:27:40|292.6|292.4|292.6|292.4|292.6|292.4|292.6|292.4|2362
1617866870000|2021-04-08 07:27:50|292.5|292.3|292.3|292.2|292.6|292.3|292.2|292|17540
1617866880000|2021-04-08 07:28:00|292.2|292.1|292.1|292|292.3|292.2|292.1|292|78657
1617866890000|2021-04-08 07:28:10|292|291.9|291.9|291.8|292|291.9|291.9|291.7|62814
1617866900000|2021-04-08 07:28:20|292|291.9|291.9|291.7|292|291.9|291.8|291.7|19897
1617866910000|2021-04-08 07:28:30|291.8|291.8|292|291.9|292.1|292|291.8|291.8|21786
1617866920000|2021-04-08 07:28:40|292.1|292|292.3|292.1|292.3|292.1|292.1|292|5497
1617866930000|2021-04-08 07:28:50|292.2|292.2|292.5|292.3|292.5|292.3|292.2|292.1|20583
1617866940000|2021-04-08 07:29:00|||||||||1000
1617866950000|2021-04-08 07:29:10|292.4|292.2|292.4|292.2|292.4|292.3|292.1|292|39537
1617866960000|2021-04-08 07:29:20|292.5|292.3|292.7|292.4|292.7|292.5|292.4|292.2|69970
1617866970000|2021-04-08 07:29:30|292.6|292.5|292.6|292.4|292.6|292.5|292.4|292.2|23493
1617866990000|2021-04-08 07:29:50|292.7|292.5|292.7|292.5|292.7|292.5|292.6|292.5|1400
1617867000000|2021-04-08 07:30:00|292.6|292.6|292.7|292.5|292.7|292.6|292.6|292.4|9343
1617867010000|2021-04-08 07:30:10|292.6||292.7||292.7||292.6||700
1617867020000|2021-04-08 07:30:20|292.8|292.6|292.6|292.4|292.8|292.7|292.5|292.3|19543
1617867030000|2021-04-08 07:30:30|292.4|292.3|292.6|292.5|292.8|292.6|292.4|292.3|9483
1617867040000|2021-04-08 07:30:40|292.7|292.6|292.7|292.5|292.7|292.6|292.7|292.5|470
1617867050000|2021-04-08 07:30:50|292.6|292.4|292.4|292.2|292.6|292.4|292.4|292.2|8512
1617867070000|2021-04-08 07:31:10|292.3||292.4||292.4||292.3||1750
1617867080000|2021-04-08 07:31:20|292.3||292.4||292.4||292.3||0
1617867090000|2021-04-08 07:31:30|292.3|292.3|292.3|292.1|292.3|292.3|292.3|292.1|19513
1617867100000|2021-04-08 07:31:40|292.2|292|292.1|292|292.2|292|292.1|292|917
1617867110000|2021-04-08 07:31:50||291.9||291.9||291.9||291.9|12021
1617867120000|2021-04-08 07:32:00|292.3|292|292.6|292.4|292.6|292.4|292.3|292|41678
1617867130000|2021-04-08 07:32:10|292.5|292.3|292.4|292.2|292.5|292.3|292.3|292.1|11179
1617867140000|2021-04-08 07:32:20|292.3|292.1|292.3|292.1|292.4|292.2|292.2|292|17997
1617867150000|2021-04-08 07:32:30|292.4|292.2|292.4|292.2|292.4|292.2|292.4|292.2|1500
1617867160000|2021-04-08 07:32:40|292.5|292.3|292.8|292.6|292.9|292.6|292.5|292.3|19616
1617867170000|2021-04-08 07:32:50||292.7||292.6||292.7||292.6|0
1617867180000|2021-04-08 07:33:00|292.7|292.5|292.7|292.5|292.7|292.6|292.6|292.4|30087
1617867190000|2021-04-08 07:33:10|292.8|292.6|292.6|292.4|292.8|292.6|292.6|292.4|6979
1617867200000|2021-04-08 07:33:20|292.5|292.3|292.3|292.1|292.5|292.3|292.2|292.1|14618
1617867210000|2021-04-08 07:33:30|292.4|292.2|292.4|292.2|292.4|292.2|292.4|292.2|0
1617867220000|2021-04-08 07:33:40|292.3|292.1|292.4|292.2|292.4|292.2|292.3|292|10261
1617867230000|2021-04-08 07:33:50|292.3|292.1|292.2|292.1|292.3|292.1|292.1|292|22379
1617867240000|2021-04-08 07:34:00|292.1|292|292.2|292.1|292.3|292.1|292.1|292|13854
1617867250000|2021-04-08 07:34:10|292.3|292.2|292.6|292.4|292.6|292.4|292.3|292.2|9799
1617867260000|2021-04-08 07:34:20|292.5|292.3|292.4|292.3|292.5|292.3|292.4|292.3|0
1617867270000|2021-04-08 07:34:30|292.5||292.5||292.5||292.5||183
1617867280000|2021-04-08 07:34:40|292.4|292.1|292.4|292.2|292.5|292.2|292.3|292.1|12555
1617867290000|2021-04-08 07:34:50|292.3|292.1|292.3|292.2|292.4|292.3|292.2|292|20449
1617867300000|2021-04-08 07:35:00|292.4|292.3|292.4|292.2|292.4|292.3|292.4|292.2|2904
1617867310000|2021-04-08 07:35:10|292.3|292.1|292.3|292.1|292.4|292.2|292.2|292.1|22929
1617867320000|2021-04-08 07:35:20|292.4|292.2|292.2|292.1|292.4|292.2|292.1|291.9|55926
1617867330000|2021-04-08 07:35:30|292.3|292|292.3|292.1|292.3|292.1|292.2|292|1642
1617867340000|2021-04-08 07:35:40|292.4|292.2|292.5|292.3|292.5|292.3|292.3|292.2|9290
1617867350000|2021-04-08 07:35:50|292.6|292.4|292.5|292.3|292.6|292.4|292.4|292.3|2742
1617867360000|2021-04-08 07:36:00|292.6|292.4|292.3|292.2|292.6|292.4|292.3|292.1|23139
1617867370000|2021-04-08 07:36:10|292.4|292.3|292.5|292.3|292.5|292.3|292.4|292.3|1080
1617867380000|2021-04-08 07:36:20|292.6|292.4|292.7|292.5|292.8|292.7|292.5|292.3|46001
1617867390000|2021-04-08 07:36:30|292.8|292.6|292.9|292.8|293|292.8|292.7|292.6|26768
1617867400000|2021-04-08 07:36:40|293|292.7|293|292.9|293|292.9|292.9|292.7|40545
1617867410000|2021-04-08 07:36:50|293.1||293||293.1||293||127862
1617867420000|2021-04-08 07:37:00|||||||||15000
1617867430000|2021-04-08 07:37:10|292.9|292.8|292.9|292.7|293|292.8|292.8|292.7|42899
1617867440000|2021-04-08 07:37:20|292.8||292.8||292.8||292.8||640
1617867450000|2021-04-08 07:37:30|292.7|292.6|292.7|292.5|292.8|292.6|292.7|292.5|15389
1617867460000|2021-04-08 07:37:40|292.8|292.6|293|292.8|293|292.8|292.8|292.6|6838
1617867480000|2021-04-08 07:38:00|292.9|292.7|292.8|292.7|292.9|292.7|292.8|292.7|4989
1617867490000|2021-04-08 07:38:10|292.9|292.8|293|292.8|293|292.8|292.9|292.8|9175
1617867500000|2021-04-08 07:38:20|292.9|292.7|292.9|292.8|293|292.8|292.8|292.7|6252
1617867510000|2021-04-08 07:38:30|||||||||2286
1617867530000|2021-04-08 07:38:50|293||293||293||293||0
1617867540000|2021-04-08 07:39:00|292.9||292.9||292.9||292.9||0
1617867550000|2021-04-08 07:39:10|293|292.9|293|292.9|293|292.9|292.8|292.7|66738
1617867560000|2021-04-08 07:39:20|293.1|293|293|292.9|293.1|293|293|292.9|19233
1617867570000|2021-04-08 07:39:30|293.1|293|293.2|293|293.2|293|293|293|27373
1617867590000|2021-04-08 07:39:50|293.1|292.9|292.5|292.3|293.1|292.9|292.3|292.2|72874
1617867600000|2021-04-08 07:40:00|292.4||292.5||292.5||292.4||1000
1617867610000|2021-04-08 07:40:10|292.4||292.5||292.5||292.4||0
1617867620000|2021-04-08 07:40:20|292.4|292.4|292.2|292|292.4|292.4|292.1|292|148270
1617867630000|2021-04-08 07:40:30|292.3|292.1|292.5|292.3|292.5|292.4|292.3|292.1|12467
1617867640000|2021-04-08 07:40:40|292.6|292.4|292.5|292.4|292.6|292.4|292.5|292.4|2750
1617867650000|2021-04-08 07:40:50|292.6||292.5||292.6||292.5||3959
1617867660000|2021-04-08 07:41:00|292.6||292.6||292.6||292.6||2750
1617867670000|2021-04-08 07:41:10|292.5|292.5|292.5|292.4|292.5|292.5|292.5|292.3|5980
1617867680000|2021-04-08 07:41:20|292.4|292.3|292.3|292.1|292.4|292.3|292.3|292.1|911
1617867690000|2021-04-08 07:41:30|292.4|292.2|292.4|292.2|292.4|292.2|292.4|292.2|3922
1617867700000|2021-04-08 07:41:40|292.5|292.3|292.5|292.4|292.5|292.4|292.5|292.3|1911
1617867720000|2021-04-08 07:42:00|292.6|292.5|292.7|292.6|292.8|292.7|292.6|292.5|7861
1617867730000|2021-04-08 07:42:10|292.8|292.7|292.8|292.7|292.8|292.7|292.8|292.6|1750
1617867740000|2021-04-08 07:42:20|292.7|292.6|292.7|292.6|292.7|292.6|292.7|292.6|4998
1617867750000|2021-04-08 07:42:30|292.8|292.7|292.7|292.6|292.8|292.7|292.7|292.6|1750
1617867760000|2021-04-08 07:42:40|||||||||245
1617867770000|2021-04-08 07:42:50||292.5||292.5||292.5||292.5|1053
1617867780000|2021-04-08 07:43:00|292.8|292.6|292.8|292.6|292.8|292.6|292.8|292.5|2750
1617867790000|2021-04-08 07:43:10||292.7||292.7||292.7||292.7|0
1617867800000|2021-04-08 07:43:20|292.9|292.8|293.1|292.9|293.1|292.9|292.9|292.7|14750
1617867820000|2021-04-08 07:43:40|293|293|292.9|292.8|293.1|293|292.9|292.8|21957
1617867830000|2021-04-08 07:43:50|292.8|292.7|292.6|292.4|292.8|292.7|292.6|292.4|17729
1617867840000|2021-04-08 07:44:00|292.7|292.5|292.7|292.5|292.7|292.5|292.7|292.5|11614
1617867850000|2021-04-08 07:44:10|292.8|292.6|293|292.8|293.1|293|292.8|292.6|33564
1617867860000|2021-04-08 07:44:20|292.9|292.7|293|292.8|293|292.9|292.9|292.7|3147
1617867880000|2021-04-08 07:44:40|292.9|292.7|292.9|292.7|292.9|292.8|292.8|292.7|8658
1617867890000|2021-04-08 07:44:50|293|292.8|293.2|293|293.2|293|292.9|292.7|14504
1617867900000|2021-04-08 07:45:00|293.3|293.1|293.2|293|293.3|293.1|293.2|293|24043
1617867920000|2021-04-08 07:45:20|293.1|292.9|293.1|292.9|293.1|293|293|292.8|15814
1617867930000|2021-04-08 07:45:30|293|292.8|293|292.8|293|292.8|292.9|292.7|11963
1617867940000|2021-04-08 07:45:40|293.1|292.9|292.8|292.6|293.2|293|292.8|292.6|62724
1617867950000|2021-04-08 07:45:50|292.9|292.7|292.9|292.7|292.9|292.8|292.9|292.7|2309
1617867960000|2021-04-08 07:46:00|293|292.8|293|292.8|293|292.9|292.8|292.6|22910
1617867970000|2021-04-08 07:46:10|292.9|292.7|292.8|292.7|292.9|292.8|292.8|292.7|7558
1617867980000|2021-04-08 07:46:20|292.7|292.6|292.6|292.4|292.7|292.6|292.5|292.3|50550
1617867990000|2021-04-08 07:46:30|292.7|292.5|292.5|292.4|292.7|292.6|292.5|292.4|5433
1617868000000|2021-04-08 07:46:40|292.4|292.3|292.4|292.3|292.5|292.3|292.3|292.2|29512
1617868010000|2021-04-08 07:46:50|292.3|292.2|292.3|292.1|292.4|292.2|292.3|292.1|6139
1617868020000|2021-04-08 07:47:00|292.4|292.2|292.4|292.2|292.5|292.3|292.3|292.1|43691
1617868030000|2021-04-08 07:47:10|292.3|292.1|292.5|292.2|292.5|292.4|292.3|292.1|34220
1617868040000|2021-04-08 07:47:20|292.4|292.3|292.5|292.3|292.5|292.3|292.4|292.3|4942
1617868050000|2021-04-08 07:47:30||292.4||292.4||292.4||292.4|0
1617868070000|2021-04-08 07:47:50|292.4|292.3|292.4|292.3|292.4|292.3|292.4|292.3|4163
1617868090000|2021-04-08 07:48:10|292.5|292.2|292.6|292.4|292.6|292.4|292.4|292.2|17565
1617868100000|2021-04-08 07:48:20|292.7|292.5|292.7|292.5|292.7|292.6|292.7|292.5|781
1617868110000|2021-04-08 07:48:30||292.6||292.6||292.6||292.6|431
1617868120000|2021-04-08 07:48:40|292.6|292.5|292.7|292.5|292.7|292.6|292.6|292.5|1000
1617868130000|2021-04-08 07:48:50|292.8|292.6|292.9|292.8|292.9|292.8|292.8|292.6|18239
1617868140000|2021-04-08 07:49:00|293|292.9|293|292.8|293.1|292.9|293|292.8|20953
1617868150000|2021-04-08 07:49:10|||||||||125
1617868170000|2021-04-08 07:49:30|292.9|292.9|293.1|292.9|293.1|292.9|292.9|292.8|64969
1617868180000|2021-04-08 07:49:40|293|292.8|293.1|292.9|293.1|292.9|293|292.8|3133
1617868190000|2021-04-08 07:49:50|293|292.8|293|292.9|293.1|292.9|293|292.8|8703
1617868200000|2021-04-08 07:50:00|293.1|293|293|292.9|293.1|293|293|292.8|15556
1617868210000|2021-04-08 07:50:10|293.1|293|293.1|292.9|293.1|293|293|292.8|15124
1617868220000|2021-04-08 07:50:20|293|292.8|293|292.8|293|292.9|293|292.8|1967
1617868240000|2021-04-08 07:50:40|292.8|292.7|292.8|292.7|292.9|292.7|292.8|292.7|29526
1617868260000|2021-04-08 07:51:00|292.7|292.6|292.8|292.6|292.8|292.6|292.7|292.5|4681
1617868270000|2021-04-08 07:51:10|292.9|292.7|293|292.8|293|292.8|292.8|292.7|25353
1617868280000|2021-04-08 07:51:20|292.9|292.7|292.9|292.7|292.9|292.7|292.8|292.7|4019
1617868290000|2021-04-08 07:51:30|292.8|292.8|293.2|293|293.2|293.1|292.8|292.8|12675
1617868300000|2021-04-08 07:51:40|293.3|293.1|293.2|293|293.3|293.2|293.1|293|65840
1617868310000|2021-04-08 07:51:50|293.1|292.9|293.2|293|293.2|293|293|292.9|6088
1617868320000|2021-04-08 07:52:00|293.3|293.1|293.2|293|293.3|293.1|293.2|293|2514
1617868330000|2021-04-08 07:52:10|293.1|292.9|293.2|293|293.2|293.1|293|292.8|24542
1617868340000|2021-04-08 07:52:20|293.3|293.1|293.2|293|293.3|293.2|293.2|293|11032
1617868350000|2021-04-08 07:52:30|293.3|293.2|293.1|292.9|293.3|293.2|293.1|292.8|66695
1617868360000|2021-04-08 07:52:40|293.2|293|293.2|293|293.3|293.2|293.1|293|11227
1617868370000|2021-04-08 07:52:50|293.1|293.1|293.1|293|293.2|293.1|293.1|292.9|22975
1617868380000|2021-04-08 07:53:00|293.2|293.1|293.1|292.9|293.3|293.1|292.9|292.7|77036
1617868390000|2021-04-08 07:53:10|293.2|293|293.2|293|293.3|293.1|293.1|293|14946
1617868400000|2021-04-08 07:53:20|293.3|293.1|293.2|293|293.3|293.1|293.2|293|6771
1617868410000|2021-04-08 07:53:30|293.3|293.1|293.2|293|293.3|293.2|293.1|292.9|60785
1617868420000|2021-04-08 07:53:40|293.3|293.1|293.2|293|293.3|293.1|293.2|293|1310
1617868430000|2021-04-08 07:53:50|293.1||293.2||293.2||293.1||3500
1617868440000|2021-04-08 07:54:00|293.3|293.1|293.1|293|293.3|293.1|293.1|293|16434
1617868450000|2021-04-08 07:54:10|293.2|293.1|293.2|293|293.3|293.1|292.9|292.7|76819
1617868460000|2021-04-08 07:54:20|293.1|292.9|293.1|293|293.2|293.1|293|292.8|8132
1617868470000|2021-04-08 07:54:30|293|292.9|293|292.8|293.1|292.9|292.9|292.8|202101
1617868480000|2021-04-08 07:54:40|293.1|292.9|293.2|293|293.2|293.1|293.1|292.9|1860
1617868490000|2021-04-08 07:54:50|293.1|293.1|293.2|293|293.2|293.1|293.1|293|3775
1617868500000|2021-04-08 07:55:00|293.3|293.1|293.2|293|293.3|293.1|293.2|293|17701
1617868510000|2021-04-08 07:55:10|293.1|293.1|293.1|293|293.1|293.1|293.1|293|2000
1617868520000|2021-04-08 07:55:20|293|292.9|293.1|292.9|293.1|293|293|292.8|29032
1617868530000|2021-04-08 07:55:30|293.2|293|293.2|293|293.2|293|293.2|292.9|4496
1617868540000|2021-04-08 07:55:40|293.1|292.9|293.1|293|293.1|293|293.1|292.9|13657
1617868550000|2021-04-08 07:55:50|293.2|293.1|293.2|293.1|293.3|293.1|293.2|293|20396
1617868560000|2021-04-08 07:56:00|293.3|293|293.7|293.4|293.7|293.4|293.2|293|102960
1617868570000|2021-04-08 07:56:10|293.6||293.6||293.6||293.6||0
1617868580000|2021-04-08 07:56:20|293.7|293.5|293.3|293.1|293.9|293.8|293.2|293|74869
1617868590000|2021-04-08 07:56:30|293.4|293.2|293.5|293.4|293.6|293.4|293.4|293.2|15870
1617868600000|2021-04-08 07:56:40|293.6||293.6||293.6||293.6||0
1617868610000|2021-04-08 07:56:50|293.7|293.5|293.7|293.5|293.7|293.5|293.6|293.4|3972
1617868620000|2021-04-08 07:57:00|293.6|293.4|293|292.9|293.6|293.4|293|292.9|158133
1617868630000|2021-04-08 07:57:10|293.1|293|293.3|293.1|293.3|293.1|293|293|78090
1617868660000|2021-04-08 07:57:40|293.4|293.2|293.4|293.3|293.5|293.3|293.3|293.2|23990
1617868670000|2021-04-08 07:57:50|293.5|293.4|293.5|293.4|293.5|293.4|293.5|293.4|0
1617868680000|2021-04-08 07:58:00|293.6||293.6||293.6||293.6||0
1617868690000|2021-04-08 07:58:10|293.7|293.5|293.7|293.5|293.7|293.5|293.7|293.5|0
1617868700000|2021-04-08 07:58:20|293.6|293.4|293.5|293.4|293.6|293.4|293.3|293.2|147333
1617868710000|2021-04-08 07:58:30|293.6|293.5|293.6|293.5|293.6|293.5|293.6|293.5|26788
1617868720000|2021-04-08 07:58:40||293.4||293.4||293.4||293.4|6388
1617868730000|2021-04-08 07:58:50|||||||||1400
1617868740000|2021-04-08 07:59:00|293.5||293.6||293.6||293.5||20000
1617868750000|2021-04-08 07:59:10|293.5|293.3|293.6|293.4|293.6|293.4|293.4|293.3|10022
1617868770000|2021-04-08 07:59:30|||||||||1450
1617868790000|2021-04-08 07:59:50|293.7|293.5|293.5|293.4|293.7|293.5|293.5|293.4|3955
1617868800000|2021-04-08 08:00:00|||||||||2833
1617868830000|2021-04-08 08:00:30|293.6||293.5||293.6||293.5||7790
1617868840000|2021-04-08 08:00:40|293.4|293.3|293.5|293.4|293.5|293.4|293.4|293.3|8558
1617868870000|2021-04-08 08:01:10|293.6|293.5|293.6|293.4|293.6|293.5|293.5|293.4|4062
1617868890000|2021-04-08 08:01:30|293.7|293.5|293.7|293.5|293.8|293.6|293.7|293.5|2673
1617868900000|2021-04-08 08:01:40||293.6||293.6||293.6||293.5|900
1617868940000|2021-04-08 08:02:20|293.6|293.2|293.6|293.5|293.6|293.5|293.3|293.2|85325
1617868950000|2021-04-08 08:02:30|293.7||293.7||293.7||293.6||1750
1617868960000|2021-04-08 08:02:40|293.8|293.6|293.7|293.5|293.8|293.6|293.7|293.5|7780
1617868970000|2021-04-08 08:02:50|293.8|293.6|293.8|293.6|293.8|293.6|293.8|293.5|5478
1617868980000|2021-04-08 08:03:00||293.7||293.6||293.7||293.6|1217
1617869000000|2021-04-08 08:03:20|293.9|293.7|293.9|293.8|294|293.9|293.8|293.6|180595
1617869010000|2021-04-08 08:03:30|293.8|293.7|293.8|293.7|293.8|293.7|293.8|293.7|2330
1617869020000|2021-04-08 08:03:40|293.7|293.6|293.7|293.6|293.8|293.6|293.7|293.6|3190
1617869040000|2021-04-08 08:04:00|||||||||694
1617869050000|2021-04-08 08:04:10|293.8||293.7||293.8||293.7||7030
1617869060000|2021-04-08 08:04:20|293.6|293.5|293.6|293.5|293.6|293.5|293.6|293.5|3659
1617869080000|2021-04-08 08:04:40||293.4||293.5||293.5||293.4|10000
1617869100000|2021-04-08 08:05:00|293.7|293.4|293.6|293.4|293.7|293.4|293.5|293.4|12346
1617869110000|2021-04-08 08:05:10|293.5||293.6||293.6||293.5||3686
1617869120000|2021-04-08 08:05:20|293.5||293.5||293.5||293.5||3000
1617869130000|2021-04-08 08:05:30|293.6|293.5|293.7|293.5|293.8|293.6|293.5|293.5|26178
1617869140000|2021-04-08 08:05:40|293.6||293.6||293.6||293.6||0
1617869150000|2021-04-08 08:05:50|293.7|293.6|293.7|293.5|293.7|293.6|293.6|293.5|3034
1617869180000|2021-04-08 08:06:20|||||||||350
1617869200000|2021-04-08 08:06:40||293.6||293.6||293.6||293.5|0
1617869210000|2021-04-08 08:06:50|293.6|293.5|293.5|293.4|293.6|293.6|293.5|293.4|42032
1617869220000|2021-04-08 08:07:00|293.6|293.3|293.7|293.5|293.7|293.5|293.4|293.3|43036
1617869230000|2021-04-08 08:07:10|293.6|293.4|293.7|293.5|293.8|293.6|293.5|293.4|28923
1617869240000|2021-04-08 08:07:20|||||||||291
1617869250000|2021-04-08 08:07:30|293.6|293.4|293.6|293.5|293.6|293.5|293.6|293.4|8235
1617869260000|2021-04-08 08:07:40|293.5|293.4|293.7|293.5|293.7|293.5|293.5|293.4|40082
1617869280000|2021-04-08 08:08:00|293.8|293.6|293.8|293.7|293.8|293.7|293.8|293.6|16000
1617869290000|2021-04-08 08:08:10|||||||||4409
1617869300000|2021-04-08 08:08:20|293.9|293.8|294|293.9|294.2|294|293.9|293.8|433149
1617869310000|2021-04-08 08:08:30|294.1|294|294.2|294|294.2|294|294.1|294|9486
1617869320000|2021-04-08 08:08:40|294.3|294.1|294.3|294.2|294.3|294.2|294.3|294.1|11247
1617869330000|2021-04-08 08:08:50|294.4|294.3|294.4|294.2|294.4|294.3|294.4|294.2|21559
1617869340000|2021-04-08 08:09:00|294.5|294.3|294.6|294.5|294.6|294.5|294.5|294.3|209492
1617869350000|2021-04-08 08:09:10|294.5|294.4|294.6|294.4|294.7|294.5|294.5|294.4|9662
1617869360000|2021-04-08 08:09:20|294.5|294.5|294.3|294.1|294.6|294.5|294.2|294|37647
1617869370000|2021-04-08 08:09:30|294.4|294.2|294.4|294.3|294.4|294.3|294.4|294.2|9709
1617869380000|2021-04-08 08:09:40|294.3|294.2|294.3|294.1|294.3|294.2|294.2|294.1|3298
1617869390000|2021-04-08 08:09:50||294.2||294.1||294.2||294.1|2000
1617869400000|2021-04-08 08:10:00|294.4|294.2|294.5|294.3|294.5|294.4|294.4|294.2|10510
1617869440000|2021-04-08 08:10:40|294.4|294.4|294.3|294.1|294.4|294.4|294.3|294.1|20509
1617869450000|2021-04-08 08:10:50|294.4|294.2|294.4|294.2|294.4|294.3|294.4|294.1|19899
1617869460000|2021-04-08 08:11:00|294.3|294.1|294.6|294.5|294.7|294.5|294.3|294.1|44019
1617869480000|2021-04-08 08:11:20|294.7||294.7||294.7||294.6||5985
1617869490000|2021-04-08 08:11:30|294.6|294.4|294.5|294.3|294.7|294.5|294.5|294.3|10657
1617869510000|2021-04-08 08:11:50|294.3|294.2|294.5|294.3|294.5|294.3|294.3|294.2|10580
1617869520000|2021-04-08 08:12:00|294.4|294.4|294.4|294.2|294.4|294.4|294.3|294.1|8833
1617869530000|2021-04-08 08:12:10|294.3|294.1|294.3|294.1|294.3|294.1|294.3|294.1|280
1617869540000|2021-04-08 08:12:20|294.4|294.2|294.3|294.2|294.4|294.3|294.3|294.2|10794
1617869550000|2021-04-08 08:12:30|294.4|294.1|294.4|294.2|294.4|294.3|294.2|294.1|33848
1617869560000|2021-04-08 08:12:40|294.3|294.1|294.5|294.3|294.5|294.3|294.2|294.1|27297
1617869580000|2021-04-08 08:13:00|294.6|294.4|294.6|294.4|294.6|294.5|294.5|294.4|6008
1617869590000|2021-04-08 08:13:10|294.5|294.3|294.4|294.2|294.5|294.3|294.4|294.2|1072
1617869600000|2021-04-08 08:13:20|294.3|294.3|294.5|294.3|294.5|294.4|294.3|294.2|17226
1617869610000|2021-04-08 08:13:30|294.4|294.2|294.4|294.3|294.5|294.3|294.4|294.2|1418
1617869620000|2021-04-08 08:13:40|294.5|294.4|294.8|294.6|294.8|294.7|294.5|294.4|77582
1617869630000|2021-04-08 08:13:50|294.7|294.5|294.8|294.6|294.8|294.7|294.7|294.5|16295
1617869640000|2021-04-08 08:14:00|294.7|294.5|294.6|294.4|294.7|294.5|294.6|294.3|12398
1617869650000|2021-04-08 08:14:10|294.5|294.3|294.6|294.4|294.6|294.4|294.5|294.3|2750
1617869660000|2021-04-08 08:14:20|294.5|294.3|294.4|294.3|294.5|294.4|294.4|294.2|4571
1617869680000|2021-04-08 08:14:40|294.5|294.4|294.4|294.2|294.5|294.4|294.4|294.2|10346
1617869700000|2021-04-08 08:15:00|294.3|294.1|294.3|294.1|294.4|294.1|294.2|294|5027
1617869710000|2021-04-08 08:15:10|294.4|294.2|294.4|294.2|294.4|294.2|294.4|294.2|1707
1617869720000|2021-04-08 08:15:20|294.3|294.3|294.3|294.1|294.4|294.3|294.3|294.1|1000
1617869730000|2021-04-08 08:15:30|294.4|294.2|294.4|294.2|294.5|294.3|294.3|294.2|13040
1617869750000|2021-04-08 08:15:50|294.3||294.3||294.3||294.3||5005
1617869760000|2021-04-08 08:16:00|294.2|294.1|294.3|294.2|294.3|294.2|294.2|294|30175
1617869770000|2021-04-08 08:16:10|294.4|294.3|294.5|294.3|294.6|294.4|294.4|294.2|29573
1617869780000|2021-04-08 08:16:20|294.4|294.2|294.6|294.5|294.6|294.5|294.4|294.2|5174
1617869800000|2021-04-08 08:16:40|294.7||294.7||294.7||294.7||0
1617869830000|2021-04-08 08:17:10|294.6|294.4|294.7|294.5|294.8|294.6|294.4|294.3|118868
1617869840000|2021-04-08 08:17:20|294.6||294.6||294.6||294.6||0
1617869850000|2021-04-08 08:17:30|294.8|294.6|294.7|294.5|294.8|294.6|294.6|294.4|25734
1617869860000|2021-04-08 08:17:40|294.6|294.4|294.7|294.5|294.7|294.5|294.6|294.4|2500
1617869870000|2021-04-08 08:17:50|||||||||4600
1617869880000|2021-04-08 08:18:00|294.5|294.4|294.7|294.5|294.7|294.6|294.5|294.4|48405
1617869920000|2021-04-08 08:18:40|294.6|294.6|294.4|294.3|294.7|294.6|294.4|294.3|66479
1617869930000|2021-04-08 08:18:50|294.3|294.1|294.2|294.1|294.4|294.3|294.2|294.1|43292
1617869940000|2021-04-08 08:19:00|294.3|294.2|294.3|294.2|294.3|294.2|294.2|294.1|51033
1617869950000|2021-04-08 08:19:10|294.4|294.3|294.4|294.3|294.4|294.3|294.3|294.2|4650
1617869960000|2021-04-08 08:19:20|||||||||753
1617869970000|2021-04-08 08:19:30|294.5|294.4|294.4|294.3|294.5|294.4|294.4|294.3|16370
1617869990000|2021-04-08 08:19:50|294.5|294.4|294.4|294.2|294.5|294.4|294.3|294.1|70533
1617870000000|2021-04-08 08:20:00|294.5|294.3|294.5|294.3|294.5|294.4|294.4|294.2|12756
1617870010000|2021-04-08 08:20:10|294.4|294.2|294.5|294.3|294.5|294.3|294.4|294.2|0
1617870020000|2021-04-08 08:20:20|294.4||294.5||294.5||294.4||0
1617870030000|2021-04-08 08:20:30|294.4||294.4||294.4||294.4||0
1617870040000|2021-04-08 08:20:40|294.5||294.5||294.5||294.5||3857
1617870060000|2021-04-08 08:21:00|294.6|294.4|294.6|294.4|294.6|294.4|294.6|294.4|10343
1617870070000|2021-04-08 08:21:10|294.7|294.5|294.7|294.5|294.7|294.5|294.5|294.4|17715
1617870090000|2021-04-08 08:21:30|294.8|294.6|294.7|294.6|294.8|294.7|294.7|294.5|29620
1617870100000|2021-04-08 08:21:40|294.8|294.7|294.8|294.6|294.8|294.7|294.7|294.6|35003
1617870110000|2021-04-08 08:21:50|294.7||294.7||294.8||294.7||3012
1617870120000|2021-04-08 08:22:00|294.6|294.5|294.7|294.5|294.7|294.6|294.6|294.4|13540
1617870130000|2021-04-08 08:22:10|294.8|294.6|294.7|294.5|294.8|294.6|294.6|294.5|10461
1617870140000|2021-04-08 08:22:20|294.8|294.6|294.8|294.6|294.8|294.6|294.8|294.6|0
1617870150000|2021-04-08 08:22:30|294.7||294.8||294.8||294.7||0
1617870170000|2021-04-08 08:22:50|294.7|294.7|294.7|294.6|294.8|294.7|294.7|294.6|3700
1617870180000|2021-04-08 08:23:00|294.6|294.5|294.7|294.5|294.7|294.6|294.6|294.5|45866
1617870190000|2021-04-08 08:23:10|294.8|294.6|294.7|294.6|294.8|294.7|294.7|294.6|21158
1617870200000|2021-04-08 08:23:20|294.8|294.7|294.9|294.7|294.9|294.8|294.8|294.7|31645
1617870210000|2021-04-08 08:23:30|294.8||294.9||294.9||294.8||1000
1617870220000|2021-04-08 08:23:40|294.8||294.9||294.9||294.8||1850
1617870230000|2021-04-08 08:23:50|295|294.8|294.9|294.8|295|294.8|294.9|294.8|29398
1617870240000|2021-04-08 08:24:00|295|294.9|295|294.9|295.1|295|295|294.9|306622
1617870250000|2021-04-08 08:24:10|295.1|295|294.9|294.7|295.1|295|294.9|294.7|12159
1617870260000|2021-04-08 08:24:20||294.8||294.8||294.8||294.8|0
1617870270000|2021-04-08 08:24:30|294.8|294.7|294.8|294.7|294.9|294.7|294.8|294.7|2535
1617870280000|2021-04-08 08:24:40||294.6||294.6||294.6||294.6|0
1617870300000|2021-04-08 08:25:00||294.7||294.7||294.7||294.7|400
1617870310000|2021-04-08 08:25:10|294.9|294.8|294.9|294.8|294.9|294.8|294.9|294.8|10202
1617870320000|2021-04-08 08:25:20|295|294.9|295|294.8|295|294.9|294.9|294.8|17883
1617870330000|2021-04-08 08:25:30||294.9||294.8||294.9||294.8|10000
1617870340000|2021-04-08 08:25:40||294.9||294.9||294.9||294.9|1000
1617870350000|2021-04-08 08:25:50|295.2|295|295|294.9|295.2|295.1|295|294.9|77730
1617870360000|2021-04-08 08:26:00|294.9|294.8|294.9|294.7|295|294.8|294.9|294.7|7212
1617870370000|2021-04-08 08:26:10|295|294.8|294.9|294.7|295|294.8|294.8|294.6|22416
1617870380000|2021-04-08 08:26:20|294.8|294.8|294.9|294.7|294.9|294.8|294.8|294.7|6126
1617870390000|2021-04-08 08:26:30|294.8|294.8|294.8|294.6|294.9|294.8|294.7|294.6|9078
1617870400000|2021-04-08 08:26:40|294.7|294.5|294.6|294.5|294.7|294.6|294.6|294.4|43848
1617870410000|2021-04-08 08:26:50|294.7|294.6|294.7|294.5|294.7|294.6|294.6|294.4|9758
1617870420000|2021-04-08 08:27:00|294.8|294.6|294.7|294.5|294.9|294.7|294.6|294.5|67100
1617870430000|2021-04-08 08:27:10|294.6|294.6|294.7|294.5|294.7|294.6|294.6|294.5|5187
1617870440000|2021-04-08 08:27:20|294.6||294.6||294.6||294.6||200
1617870450000|2021-04-08 08:27:30|294.7|294.6|294.6|294.5|294.7|294.6|294.6|294.5|3978
1617870460000|2021-04-08 08:27:40|294.7|294.6|294.5|294.4|294.7|294.6|294.5|294.3|52863
1617870470000|2021-04-08 08:27:50|294.6|294.5|295.1|294.9|295.1|294.9|294.6|294.5|96016
1617870480000|2021-04-08 08:28:00||295||294.9||295||294.9|4400
1617870490000|2021-04-08 08:28:10|295|294.8|295.1|295|295.1|295|295|294.8|7269
1617870500000|2021-04-08 08:28:20|||||||||2500
1617870510000|2021-04-08 08:28:30|||||||||2000
1617870530000|2021-04-08 08:28:50|295.2|295.1|295.1|295|295.2|295.1|295.1|295|6795
1617870540000|2021-04-08 08:29:00|295.2|295.1|295.2|295.1|295.3|295.1|295.2|295|57294
1617870550000|2021-04-08 08:29:10|295.1|295|295|294.9|295.1|295.1|295|294.8|11496
1617870570000|2021-04-08 08:29:30|294.9|294.8|294.9|294.7|294.9|294.8|294.9|294.7|2250
1617870580000|2021-04-08 08:29:40|295|294.8|294.9|294.7|295|294.8|294.9|294.7|15500
1617870590000|2021-04-08 08:29:50|295|294.8|294.9|294.8|295.1|294.9|294.9|294.8|13344
1617870600000|2021-04-08 08:30:00|295||295||295||295||0
1617870610000|2021-04-08 08:30:10|||||||||500
1617870620000|2021-04-08 08:30:20|||||||||3000
1617870630000|2021-04-08 08:30:30|294.9|294.7|294.9|294.8|294.9|294.8|294.9|294.7|3578
1617870640000|2021-04-08 08:30:40|295|294.9|295|294.9|295|294.9|295|294.8|39152
1617870650000|2021-04-08 08:30:50|295.1||295||295.1||295||43738
1617870660000|2021-04-08 08:31:00|295.1||295||295.1||295||2036
1617870670000|2021-04-08 08:31:10|294.9|294.8|294.9|294.8|294.9|294.8|294.9|294.8|2153
1617870680000|2021-04-08 08:31:20|294.8|294.7|294.8|294.6|294.8|294.7|294.8|294.6|2764
1617870690000|2021-04-08 08:31:30|294.6|294.5|294.7|294.6|294.8|294.6|294.6|294.5|2500
1617870700000|2021-04-08 08:31:40|294.8||294.8||294.8||294.7||1088
1617870710000|2021-04-08 08:31:50|294.7|294.4|294.8|294.5|294.8|294.6|294.5|294.4|79623
1617870720000|2021-04-08 08:32:00||294.6||294.5||294.6||294.5|0
1617870740000|2021-04-08 08:32:20|294.7|294.6|294.8|294.6|294.8|294.6|294.6|294.6|1800
1617870750000|2021-04-08 08:32:30|294.7||294.8||294.8||294.7||10000
1617870760000|2021-04-08 08:32:40||294.5||294.6||294.6||294.5|0
1617870770000|2021-04-08 08:32:50|294.7|294.5|294.6|294.4|294.7|294.5|294.4|294.2|98009
1617870780000|2021-04-08 08:33:00||294.5||294.5||294.5||294.5|2500
1617870790000|2021-04-08 08:33:10|294.5|294.4|294.5|294.3|294.5|294.4|294.3|294.2|37644
1617870810000|2021-04-08 08:33:30|294.6||294.5||294.6||294.5||0
1617870820000|2021-04-08 08:33:40|294.6|294.4|294.5|294.4|294.6|294.5|294.5|294.4|8305
1617870830000|2021-04-08 08:33:50|294.6|294.3|294.6|294.4|294.6|294.4|294.5|294.3|1939
1617870850000|2021-04-08 08:34:10|294.5|294.2|294.5|294.3|294.6|294.3|294.4|294.2|47691
1617870860000|2021-04-08 08:34:20|294.6|294.4|294.6|294.4|294.6|294.5|294.5|294.4|5847
1617870880000|2021-04-08 08:34:40|294.5|294.5|294.6|294.5|294.6|294.5|294.5|294.5|250
1617870890000|2021-04-08 08:34:50|294.7|294.6|294.7|294.5|294.8|294.7|294.7|294.5|31490
1617870900000|2021-04-08 08:35:00||294.6||294.6||294.6||294.6|0
1617870910000|2021-04-08 08:35:10|294.8||294.8||294.8||294.8||0
1617870950000|2021-04-08 08:35:50|294.7|294.5|294.6|294.5|294.7|294.6|294.6|294.4|59753
1617870960000|2021-04-08 08:36:00|294.5|294.4|294.5|294.3|294.7|294.5|294.3|294|104170
1617870970000|2021-04-08 08:36:10|294.6||294.6||294.6||294.6||0
1617870980000|2021-04-08 08:36:20||294.4||294.4||294.4||294.4|0
1617871000000|2021-04-08 08:36:40|294.7|294.5|294.7|294.5|294.7|294.6|294.6|294.5|5218
1617871010000|2021-04-08 08:36:50|294.8|294.6|294.9|294.7|294.9|294.7|294.8|294.5|8086
1617871020000|2021-04-08 08:37:00|294.8|294.8|294.9|294.7|294.9|294.8|294.7|294.6|77060
1617871030000|2021-04-08 08:37:10|294.8||294.9||294.9||294.8||7000
1617871040000|2021-04-08 08:37:20|294.8||294.8||294.9||294.8||0
1617871050000|2021-04-08 08:37:30|294.9||294.8||294.9||294.8||0
1617871060000|2021-04-08 08:37:40|294.9|294.8|295|294.9|295|294.9|294.9|294.8|99291
1617871070000|2021-04-08 08:37:50|295.1|295|295|294.8|295.1|295|294.9|294.8|67938
1617871080000|2021-04-08 08:38:00|295.1|295|295.1|295|295.1|295|295.1|294.9|49515
1617871090000|2021-04-08 08:38:10|295.2|294.9|295|294.8|295.2|294.9|295|294.8|70095
1617871100000|2021-04-08 08:38:20|294.9|294.7|295|294.8|295|294.8|294.9|294.7|14570
1617871120000|2021-04-08 08:38:40|294.9|294.7|294.9|294.6|294.9|294.7|294.7|294.5|30454
1617871130000|2021-04-08 08:38:50|294.8|294.7|294.9|294.7|294.9|294.7|294.8|294.7|891
1617871140000|2021-04-08 08:39:00|294.8|294.6|294.9|294.7|294.9|294.7|294.8|294.6|7084
1617871150000|2021-04-08 08:39:10|294.8|294.6|294.9|294.7|294.9|294.7|294.8|294.6|2683
1617871160000|2021-04-08 08:39:20|294.8|294.6|294.8|294.6|294.8|294.6|294.7|294.6|6375
1617871170000|2021-04-08 08:39:30|||||||||1000
1617871180000|2021-04-08 08:39:40|294.7|294.7|294.9|294.7|294.9|294.7|294.7|294.7|5223
1617871190000|2021-04-08 08:39:50|294.8|294.6|294.8|294.6|294.9|294.6|294.8|294.6|1000
1617871200000|2021-04-08 08:40:00|294.9|294.7|294.9|294.7|294.9|294.7|294.9|294.7|0
1617871210000|2021-04-08 08:40:10|295|294.8|294.9|294.7|295|294.8|294.9|294.7|7803
1617871220000|2021-04-08 08:40:20|294.8|294.8|294.9|294.7|294.9|294.8|294.8|294.7|0
1617871240000|2021-04-08 08:40:40|295|294.8|294.9|294.7|295|294.8|294.8|294.7|24948
1617871250000|2021-04-08 08:40:50|294.8||294.9||294.9||294.8||5280
1617871260000|2021-04-08 08:41:00|295|294.8|295|294.8|295|294.8|295|294.7|0
1617871290000|2021-04-08 08:41:30|||||||||328
1617871300000|2021-04-08 08:41:40|||||||||3000
1617871310000|2021-04-08 08:41:50|294.9||295||295||294.9||735
1617871330000|2021-04-08 08:42:10|294.9|294.5|295|294.8|295|294.8|294.8|294.5|104768
1617871340000|2021-04-08 08:42:20|295.1|294.9|295.1|294.9|295.1|294.9|295|294.9|159164
1617871350000|2021-04-08 08:42:30|295.2|295|295|294.9|295.2|295|295|294.9|11709
1617871360000|2021-04-08 08:42:40|294.9|294.8|294.9|294.8|295|294.9|294.9|294.8|7323
1617871380000|2021-04-08 08:43:00||294.7||294.7||294.8||294.7|1866
1617871400000|2021-04-08 08:43:20|294.8|294.8|294.9|294.7|294.9|294.8|294.8|294.7|5546
1617871410000|2021-04-08 08:43:30|294.8|294.6|294.8|294.6|294.9|294.7|294.7|294.6|21786
1617871420000|2021-04-08 08:43:40||294.7||294.6||294.7||294.6|8500
1617871430000|2021-04-08 08:43:50|294.7||294.8||294.8||294.7||14095
1617871450000|2021-04-08 08:44:10||294.7||294.7||294.7||294.7|0
1617871470000|2021-04-08 08:44:30|294.7|294.6|294.7|294.5|294.7|294.6|294.7|294.5|58215
1617871480000|2021-04-08 08:44:40|294.8|294.6|294.8|294.6|294.8|294.6|294.8|294.6|8844
1617871490000|2021-04-08 08:44:50||294.7||294.7||294.7||294.7|0
1617871500000|2021-04-08 08:45:00|294.9|294.6|294.8|294.6|294.9|294.7|294.8|294.6|2245
1617871520000|2021-04-08 08:45:20|294.9|294.7|294.8|294.6|294.9|294.7|294.8|294.6|11000
1617871530000|2021-04-08 08:45:30||294.7||294.6||294.7||294.6|6401
1617871560000|2021-04-08 08:46:00||294.7||294.6||294.7||294.6|2600
1617871580000|2021-04-08 08:46:20|||||||||750
1617871590000|2021-04-08 08:46:30|294.7||294.7||294.7||294.7||1700
1617871600000|2021-04-08 08:46:40|||||||||6500
1617871620000|2021-04-08 08:47:00|294.8||294.8||294.8||294.8||3694
1617871650000|2021-04-08 08:47:30|294.7|294.7|294.7|294.6|294.8|294.7|294.7|294.6|20697
1617871690000|2021-04-08 08:48:10|294.8|294.7|294.9|294.8|294.9|294.8|294.8|294.7|15751
1617871700000|2021-04-08 08:48:20|||||||||700
1617871710000|2021-04-08 08:48:30|295|294.9|295.1|294.9|295.1|295|295|294.9|99057
1617871720000|2021-04-08 08:48:40||295||295||295||295|0
1617871730000|2021-04-08 08:48:50|295.2|294.9|295.1|295|295.2|295|295|294.9|51211
1617871740000|2021-04-08 08:49:00|295.2||295.1||295.2||295.1||55375
1617871760000|2021-04-08 08:49:20|295|294.9|295|294.9|295.1|294.9|294.9|294.8|168629
1617871770000|2021-04-08 08:49:30|||||||||5000
1617871790000|2021-04-08 08:49:50|||||||||5100
1617871800000|2021-04-08 08:50:00|294.9|294.8|295|294.8|295|294.9|294.9|294.7|28672
1617871810000|2021-04-08 08:50:10|294.9|294.9|295|294.9|295.1|294.9|294.7|294.5|358889
1617871820000|2021-04-08 08:50:20|295.1|295|295|294.9|295.1|295|295|294.9|25331
1617871830000|2021-04-08 08:50:30||294.8||294.9||294.9||294.8|3902
1617871840000|2021-04-08 08:50:40|||||||||9406
1617871860000|2021-04-08 08:51:00|294.9|294.8|295|294.9|295.1|294.9|294.9|294.7|18596
1617871870000|2021-04-08 08:51:10|295.1|295|295.2|295.1|295.2|295.1|295.1|295|16956
1617871880000|2021-04-08 08:51:20|295.1|295|295.1|295|295.2|295.1|295.1|294.9|30021
1617871890000|2021-04-08 08:51:30|295.2|295.1|295.2|295.1|295.2|295.1|295.2|295|2133
1617871900000|2021-04-08 08:51:40|295.1|295|295.1|295|295.2|295|295.1|294.9|17685
1617871910000|2021-04-08 08:51:50||294.9||294.9||294.9||294.9|4570
1617871920000|2021-04-08 08:52:00||295||294.9||295||294.9|1321
1617871930000|2021-04-08 08:52:10|295|295|295.1|294.9|295.1|295|295|294.9|8904
1617871940000|2021-04-08 08:52:20|295|294.8|295.1|295|295.1|295|295|294.8|10413
1617871950000|2021-04-08 08:52:30|295|294.9|295.1|294.9|295.1|294.9|295|294.9|14032
1617871960000|2021-04-08 08:52:40|295||295||295||295||0
1617871970000|2021-04-08 08:52:50|295.1|295|294.9|294.7|295.1|295|294.8|294.7|115939
1617871980000|2021-04-08 08:53:00|294.8|294.6|294.8|294.7|294.8|294.7|294.8|294.6|0
1617871990000|2021-04-08 08:53:10|295|294.8|294.8|294.6|295|294.8|294.7|294.6|86174
1617872000000|2021-04-08 08:53:20||294.7||294.7||294.7||294.7|0
1617872010000|2021-04-08 08:53:30||294.6||294.6||294.6||294.6|2235
1617872020000|2021-04-08 08:53:40||294.7||294.7||294.7||294.7|1000
1617872030000|2021-04-08 08:53:50|||||||||50
1617872060000|2021-04-08 08:54:20|294.9|294.8|294.9|294.8|294.9|294.8|294.8|294.8|5504
1617872070000|2021-04-08 08:54:30|294.8|294.7|294.9|294.7|294.9|294.7|294.8|294.7|5622
1617872080000|2021-04-08 08:54:40|294.7|294.8|294.8|294.6|294.8|294.8|294.7|294.6|41459
1617872100000|2021-04-08 08:55:00|294.7||294.7||294.8||294.7||0
1617872110000|2021-04-08 08:55:10|294.6|294.5|294.6|294.5|294.6|294.5|294.6|294.5|62682
1617872120000|2021-04-08 08:55:20|||||||||40
1617872130000|2021-04-08 08:55:30|294.7||294.7||294.7||294.7||2547
1617872170000|2021-04-08 08:56:10||294.6||294.6||294.6||294.6|0
1617872180000|2021-04-08 08:56:20|||||||||7350
1617872190000|2021-04-08 08:56:30|||||||||4327
1617872200000|2021-04-08 08:56:40|294.6|294.5|294.7|294.6|294.7|294.6|294.6|294.5|10602
1617872240000|2021-04-08 08:57:20|294.6|294.5|294.7|294.5|294.7|294.6|294.6|294.5|6034
1617872260000|2021-04-08 08:57:40|294.6||294.6||294.6||294.6||0
1617872270000|2021-04-08 08:57:50|294.5|294.4|294.4|294.3|294.5|294.4|294.4|294.3|23068
1617872290000|2021-04-08 08:58:10|||||||||6602
1617872310000|2021-04-08 08:58:30|294.5||294.5||294.5||294.5||2833
1617872320000|2021-04-08 08:58:40|294.4||294.4||294.4||294.4||1036
1617872340000|2021-04-08 08:59:00|294.5|294.2|294.5|294.4|294.8|294.6|294.5|294.2|49118
1617872350000|2021-04-08 08:59:10|294.4|294.3|294.4|294.3|294.5|294.3|294.4|294.3|2964
1617872360000|2021-04-08 08:59:20|294.3|294.2|294.2|294.1|294.3|294.2|294.1|294|141703
1617872370000|2021-04-08 08:59:30|294.3||294.3||294.3||294.3||0
1617872380000|2021-04-08 08:59:40|294.2|294.2|294.1|293.9|294.3|294.2|294|293.8|172173
1617872390000|2021-04-08 08:59:50|294.2|294|294.2|294.1|294.2|294.1|294.1|294|5000
1617872400000|2021-04-08 09:00:00|294.3|294.2|294.4|294.2|294.5|294.4|294.3|294.2|24793
1617872410000|2021-04-08 09:00:10||294.3||294.3||294.3||294.3|0
1617872420000|2021-04-08 09:00:20|294.6|294.4|294.6|294.4|294.6|294.5|294.5|294.4|22044
1617872430000|2021-04-08 09:00:30|294.5|294.5|294.6|294.5|294.6|294.5|294.5|294.4|1963
1617872440000|2021-04-08 09:00:40|294.5|294.3|294.5|294.3|294.5|294.3|294.4|294.2|23123
1617872460000|2021-04-08 09:01:00|294.4|294.2|294.4|294.2|294.4|294.2|294.4|294.2|0
1617872470000|2021-04-08 09:01:10|294.5|294.3|294.3|294.2|294.5|294.3|294.3|294.2|9599
1617872480000|2021-04-08 09:01:20|294.2|294.1|294.1|294|294.3|294.1|294|293.8|61974
1617872500000|2021-04-08 09:01:40|294.2|294.1|293.8|293.7|294.2|294.1|293.8|293.6|156546
1617872510000|2021-04-08 09:01:50|293.9|293.6|293.6|293.4|293.9|293.6|293.5|293.3|131104
1617872520000|2021-04-08 09:02:00|293.7|293.5|293.8|293.6|293.8|293.7|293.7|293.5|13291
1617872530000|2021-04-08 09:02:10|293.9|293.7|293.8|293.7|293.9|293.7|293.8|293.7|22972
1617872540000|2021-04-08 09:02:20|293.9|293.8|293.8|293.7|293.9|293.8|293.8|293.7|23212
1617872550000|2021-04-08 09:02:30|293.9|293.8|293.9|293.7|293.9|293.8|293.8|293.7|1756
1617872560000|2021-04-08 09:02:40|294|293.8|293.9|293.8|294|293.8|293.9|293.8|7899
1617872580000|2021-04-08 09:03:00|294|293.9|294.1|294|294.1|294|294|293.9|3579
1617872600000|2021-04-08 09:03:20|294.2||294.1||294.2||294.1||7569
1617872610000|2021-04-08 09:03:30|294.2||294.1||294.2||294.1||2958
1617872630000|2021-04-08 09:03:50|||||||||3532
1617872660000|2021-04-08 09:04:20|294|293.9|294.1|294|294.1|294|294|293.9|21910
1617872680000|2021-04-08 09:04:40|294.2|294.1|294.2|294.1|294.2|294.1|294.2|294.1|4140
1617872690000|2021-04-08 09:04:50|294.3|294.2|294.3|294.2|294.4|294.2|294.3|294.2|8704
1617872700000|2021-04-08 09:05:00|||||||||8920
1617872740000|2021-04-08 09:05:40|294.4|294.3|294.5|294.4|294.6|294.5|294.4|294.3|33708
1617872750000|2021-04-08 09:05:50|294.4|294.3|294.6|294.4|294.6|294.4|294.4|294.3|16003
1617872760000|2021-04-08 09:06:00|294.7|294.5|294.7|294.5|294.7|294.6|294.7|294.5|17038
1617872770000|2021-04-08 09:06:10|294.8|294.6|294.6|294.5|294.8|294.7|294.6|294.5|21903
1617872780000|2021-04-08 09:06:20|294.7||294.7||294.7||294.6||11640
1617872810000|2021-04-08 09:06:50|294.6|294.4|294.6|294.4|294.7|294.5|294.5|294.4|46272
1617872830000|2021-04-08 09:07:10|294.5||294.5||294.5||294.5||0
1617872850000|2021-04-08 09:07:30|294.4|294.3|294.3|294.2|294.4|294.3|294.3|294.2|6977
1617872860000|2021-04-08 09:07:40|||||||||3370
1617872870000|2021-04-08 09:07:50|294.2|294.1|294.2|294|294.2|294.1|294.2|294|1680
1617872880000|2021-04-08 09:08:00|294.1||294.1||294.1||294.1||0
1617872890000|2021-04-08 09:08:10|294.2|293.9|294.2|294|294.3|294.2|294.2|293.9|28108
1617872900000|2021-04-08 09:08:20|294.1||294.1||294.1||294.1||0
1617872920000|2021-04-08 09:08:40|294.2|294.1|294.2|294|294.2|294.1|294.2|294|11161
1617872930000|2021-04-08 09:08:50||294.1||294.1||294.1||294.1|0
1617872940000|2021-04-08 09:09:00|294.3|294.2|294.3|294.2|294.3|294.2|294.3|294.2|10075
1617872950000|2021-04-08 09:09:10|294.4|294.3|294.2|294.1|294.4|294.3|294.2|294|14744
1617872970000|2021-04-08 09:09:30|294.1|294|294.2|294.1|294.2|294.1|294.1|294|4471
1617873050000|2021-04-08 09:10:50|||||||||100
1617873060000|2021-04-08 09:11:00|||||||||500
1617873070000|2021-04-08 09:11:10|294.3|294.2|294.2|294.1|294.3|294.2|294.2|294.1|15482
1617873080000|2021-04-08 09:11:20|294.1|294|294.1|294|294.2|294.1|294.1|294|15500
1617873100000|2021-04-08 09:11:40|||||||||450
1617873110000|2021-04-08 09:11:50||293.9||294||294||293.9|9197
1617873120000|2021-04-08 09:12:00|||||||||5000
1617873140000|2021-04-08 09:12:20|||||||||3797
1617873160000|2021-04-08 09:12:40|294.2|294.1|294.3|294.1|294.3|294.2|294.2|294.1|16918
1617873170000|2021-04-08 09:12:50|294.2||294.3||294.3||294.2||0
1617873190000|2021-04-08 09:13:10||294.2||294.2||294.2||294.2|3500
1617873230000|2021-04-08 09:13:50|294.4|294.3|294.4|294.3|294.4|294.3|294.4|294.3|4769
1617873240000|2021-04-08 09:14:00|294.5|294.4|294.5|294.4|294.5|294.4|294.5|294.4|3192
1617873280000|2021-04-08 09:14:40|294.4|294.3|294.3|294.1|294.4|294.3|294.3|294.1|10934
1617873290000|2021-04-08 09:14:50|294.2|294|294.2|294|294.2|294|294.2|294|3514
1617873300000|2021-04-08 09:15:00|294.3|294.1|294.3|294.1|294.3|294.2|294.3|294.1|3213
1617873310000|2021-04-08 09:15:10|294.2|294|294.1|294|294.2|294|294.1|293.9|6834
1617873330000|2021-04-08 09:15:30|294.2|294.1|294.2|294|294.2|294.1|294.1|294|4648
1617873340000|2021-04-08 09:15:40|294.1|293.9|294.1|293.9|294.2|294|294.1|293.9|2623
1617873360000|2021-04-08 09:16:00|294|294|294|293.9|294|294|294|293.8|14340
1617873380000|2021-04-08 09:16:20|294.1|294|294.1|294|294.1|294|294|293.9|15337
1617873400000|2021-04-08 09:16:40|||||||||100
1617873410000|2021-04-08 09:16:50|||||||||4414
1617873430000|2021-04-08 09:17:10||293.9||294||294||293.9|9423
1617873440000|2021-04-08 09:17:20|||||||||750
1617873470000|2021-04-08 09:17:50|294.2|294.1|294.2|294.1|294.2|294.1|294.2|294.1|5525
1617873480000|2021-04-08 09:18:00|294.3|294.2|294.3|294.2|294.3|294.2|294.3|294.1|3147
1617873500000|2021-04-08 09:18:20|||||||||500
1617873520000|2021-04-08 09:18:40|294.4|294.3|294.5|294.3|294.5|294.3|294.4|294.2|8008
1617873540000|2021-04-08 09:19:00|294.6|294.4|294.6|294.5|294.6|294.5|294.6|294.4|3190
1617873550000|2021-04-08 09:19:10|294.7|294.6|294.8|294.7|294.8|294.7|294.7|294.6|18953
1617873580000|2021-04-08 09:19:40|294.9|294.8|294.9|294.8|294.9|294.8|294.9|294.8|6153
1617873590000|2021-04-08 09:19:50|295|294.9|295|294.9|295|294.9|295|294.9|71054
1617873600000|2021-04-08 09:20:00|294.9|294.8|294.8|294.7|294.9|294.8|294.8|294.6|131192
1617873610000|2021-04-08 09:20:10|294.9|294.8|294.9|294.8|294.9|294.8|294.8|294.8|2928
1617873630000|2021-04-08 09:20:30|295|294.9|295|294.9|295|294.9|295|294.9|5454
1617873650000|2021-04-08 09:20:50|294.9|294.8|295|294.8|295|294.8|294.9|294.8|0
1617873660000|2021-04-08 09:21:00|294.9|294.9|295|294.8|295|294.9|294.9|294.8|2429
1617873700000|2021-04-08 09:21:40|294.9||295||295||294.9||2781
1617873720000|2021-04-08 09:22:00|295.1|294.9|294.9|294.7|295.1|294.9|294.9|294.7|450195
1617873730000|2021-04-08 09:22:10|294.8|294.6|294.9|294.7|294.9|294.7|294.8|294.6|23506
1617873750000|2021-04-08 09:22:30|295|294.8|295|294.8|295|294.8|295|294.8|3768
1617873760000|2021-04-08 09:22:40|294.9|294.9|295|294.9|295|294.9|294.9|294.9|2290
1617873770000|2021-04-08 09:22:50||294.8||294.8||294.9||294.8|19030
1617873790000|2021-04-08 09:23:10|294.9||294.9||294.9||294.9||0
1617873800000|2021-04-08 09:23:20|294.8|294.6|294.7|294.6|294.8|294.6|294.7|294.6|69711
1617873810000|2021-04-08 09:23:30||294.5||294.5||294.5||294.5|0
1617873830000|2021-04-08 09:23:50|294.6||294.6||294.6||294.6||1500
1617873850000|2021-04-08 09:24:10|294.7|294.6|294.7|294.6|294.7|294.6|294.7|294.6|6547
1617873870000|2021-04-08 09:24:30|294.8|294.7|294.8|294.7|294.8|294.7|294.8|294.6|6403
1617873880000|2021-04-08 09:24:40|294.9||294.8||294.9||294.8||1154
1617873890000|2021-04-08 09:24:50|294.9||294.9||294.9||294.9||2938
1617873900000|2021-04-08 09:25:00|294.8||294.8||294.8||294.8||0
1617873920000|2021-04-08 09:25:20|294.9|294.8|294.9|294.8|294.9|294.8|294.9|294.8|0
1617873930000|2021-04-08 09:25:30|294.8|294.7|294.8|294.7|294.8|294.7|294.8|294.7|5736
1617873940000|2021-04-08 09:25:40|294.9|294.8|294.9|294.7|294.9|294.8|294.9|294.7|2750
1617873960000|2021-04-08 09:26:00|||||||||700
1617873970000|2021-04-08 09:26:10||294.8||294.7||294.8||294.7|1000
1617873980000|2021-04-08 09:26:20|295|294.8|295.1|295|295.1|295|295|294.8|212612
1617873990000|2021-04-08 09:26:30|295|294.9|295|294.9|295.1|294.9|295|294.9|1188
1617874000000|2021-04-08 09:26:40|||||||||80
1617874010000|2021-04-08 09:26:50|295.1|295|295.1|295|295.1|295|295.1|294.9|8756
1617874020000|2021-04-08 09:27:00|||||||||5000
1617874030000|2021-04-08 09:27:10|||||||||10000
1617874040000|2021-04-08 09:27:20|295|294.9|295|294.9|295|294.9|295|294.9|19856
1617874050000|2021-04-08 09:27:30|294.9|294.8|294.9|294.8|295|294.8|294.9|294.8|3650
1617874080000|2021-04-08 09:28:00|||||||||3200
1617874090000|2021-04-08 09:28:10|294.8|294.7|294.8|294.7|294.8|294.7|294.8|294.7|16193
1617874120000|2021-04-08 09:28:40|294.9|294.8|294.9|294.8|295|294.8|294.8|294.7|11819
1617874130000|2021-04-08 09:28:50||294.7||294.7||294.7||294.7|0
1617874180000|2021-04-08 09:29:40||294.8||294.8||294.8||294.8|0
1617874190000|2021-04-08 09:29:50|||||||||16000
1617874200000|2021-04-08 09:30:00|294.8|294.7|294.9|294.7|294.9|294.7|294.8|294.7|7526
1617874210000|2021-04-08 09:30:10|294.8|294.6|294.7|294.6|294.8|294.6|294.7|294.6|6414
1617874250000|2021-04-08 09:30:50|294.6|294.5|294.6|294.5|294.6|294.5|294.6|294.5|3168
1617874260000|2021-04-08 09:31:00|294.5|294.4|294.5|294.3|294.5|294.4|294.5|294.3|8279
1617874270000|2021-04-08 09:31:10|294.4|294.2|294.3|294.2|294.5|294.2|294.3|294.2|3389
1617874300000|2021-04-08 09:31:40|294.4|294.3|294.4|294.2|294.4|294.3|294.3|294.2|6102
1617874320000|2021-04-08 09:32:00|294.3|294.1|294.3|294.2|294.3|294.2|294.3|294.1|17000
1617874330000|2021-04-08 09:32:10|294.4||294.4||294.4||294.4||0
1617874350000|2021-04-08 09:32:30|294.3|294.1|294.1|294|294.3|294.1|294.1|294|16350
1617874360000|2021-04-08 09:32:40|294|293.9|294|293.9|294.1|293.9|294|293.9|9005
1617874370000|2021-04-08 09:32:50|294.1|294|294.1|294|294.1|294|294.1|294|1415
1617874390000|2021-04-08 09:33:10|294|293.9|293.9|293.8|294.1|294|293.9|293.8|11567
1617874400000|2021-04-08 09:33:20|294||293.9||294||293.9||0
1617874410000|2021-04-08 09:33:30|294|293.9|294|293.9|294|293.9|294|293.9|0
1617874430000|2021-04-08 09:33:50|293.9|293.8|294|293.9|294|293.9|293.9|293.8|8592
1617874440000|2021-04-08 09:34:00|294.1||294.1||294.1||294.1||3263
1617874450000|2021-04-08 09:34:10|294|293.8|294|293.9|294|293.9|293.9|293.8|8238
1617874500000|2021-04-08 09:35:00|293.9|293.8|293.9|293.8|294|293.8|293.9|293.8|2146
1617874510000|2021-04-08 09:35:10|294|293.9|294|293.9|294|293.9|294|293.9|2925
1617874550000|2021-04-08 09:35:50|294.1|294|294|293.9|294.1|294|294|293.9|16532
1617874560000|2021-04-08 09:36:00|293.9|293.8|293.9|293.8|293.9|293.8|293.9|293.8|8483
1617874590000|2021-04-08 09:36:30|294|293.9|294.1|294|294.1|294|294|293.9|3719
1617874600000|2021-04-08 09:36:40|294.2|294.1|294.2|294.1|294.2|294.1|294.2|294|3896
1617874610000|2021-04-08 09:36:50|||||||||5509
1617874620000|2021-04-08 09:37:00|294.1|294|294.1|293.9|294.1|294|294.1|293.9|18407
1617874660000|2021-04-08 09:37:40|294||294||294||294||0
1617874690000|2021-04-08 09:38:10|294.1|294|294|293.9|294.1|294|294|293.9|5876
1617874700000|2021-04-08 09:38:20|294.1||294.1||294.1||294.1||3014
1617874710000|2021-04-08 09:38:30|294|294|294.1|294|294.1|294|294|294|0
1617874730000|2021-04-08 09:38:50|294|293.9|294|293.9|294|293.9|294|293.9|33973
1617874740000|2021-04-08 09:39:00||293.8||293.8||293.8||293.8|4360
1617874750000|2021-04-08 09:39:10|293.9|293.7|294|293.8|294|293.8|293.9|293.7|14643
1617874760000|2021-04-08 09:39:20|293.9|293.7|293.9|293.8|293.9|293.8|293.9|293.7|12039
1617874770000|2021-04-08 09:39:30||293.7||293.8||293.8||293.7|5044
1617874780000|2021-04-08 09:39:40||293.7||293.8||293.8||293.7|1200
1617874790000|2021-04-08 09:39:50|293.8|293.7|293.8|293.7|293.9|293.8|293.8|293.7|7363
1617874800000|2021-04-08 09:40:00|293.9|293.8|293.9|293.8|293.9|293.8|293.9|293.7|4735
1617874810000|2021-04-08 09:40:10|293.8|293.7|293.7|293.6|293.8|293.7|293.7|293.6|7522
1617874830000|2021-04-08 09:40:30|293.8|293.7|293.8|293.7|293.8|293.7|293.7|293.7|6105
1617874840000|2021-04-08 09:40:40||293.6||293.6||293.6||293.6|5662
1617874860000|2021-04-08 09:41:00||293.7||293.6||293.7||293.6|9331
1617874940000|2021-04-08 09:42:20||293.7||293.6||293.7||293.6|1000
1617874950000|2021-04-08 09:42:30||293.7||293.7||293.7||293.6|563
1617874970000|2021-04-08 09:42:50|293.9|293.8|293.9|293.7|293.9|293.8|293.9|293.7|6258
1617874980000|2021-04-08 09:43:00|293.8||293.9||293.9||293.8||1750
1617875000000|2021-04-08 09:43:20|293.8|293.8|293.8|293.7|293.8|293.8|293.8|293.7|11675
1617875010000|2021-04-08 09:43:30|||||||||400
1617875030000|2021-04-08 09:43:50||293.6||293.7||293.7||293.6|15322
1617875040000|2021-04-08 09:44:00||293.6||293.7||293.7||293.6|4375
1617875070000|2021-04-08 09:44:30|293.9||293.8||293.9||293.8||7762
1617875090000|2021-04-08 09:44:50|293.9|293.8|293.9|293.8|293.9|293.8|293.9|293.8|1673
1617875100000|2021-04-08 09:45:00|293.8|293.7|293.8|293.7|293.9|293.7|293.8|293.7|5685
1617875120000|2021-04-08 09:45:20|||||||||13605
1617875130000|2021-04-08 09:45:30|||||||||5000
1617875160000|2021-04-08 09:46:00|293.9|293.8|293.8|293.7|293.9|293.8|293.8|293.7|4094
1617875210000|2021-04-08 09:46:50|||||||||1000
1617875240000|2021-04-08 09:47:20|293.9|293.8|293.9|293.8|293.9|293.8|293.9|293.7|3368
1617875280000|2021-04-08 09:48:00|293.8|293.7|293.8|293.7|293.9|293.7|293.8|293.7|5201
1617875290000|2021-04-08 09:48:10|293.9|293.8|293.8|293.7|293.9|293.8|293.8|293.7|8470
1617875300000|2021-04-08 09:48:20|||||||||1000
1617875340000|2021-04-08 09:49:00||293.6||293.7||293.7||293.6|3063
1617875360000|2021-04-08 09:49:20|293.9|293.8|293.8|293.6|293.9|293.8|293.8|293.6|18531
1617875390000|2021-04-08 09:49:50|293.7||293.7||293.7||293.7||0
1617875410000|2021-04-08 09:50:10|293.8|293.7|293.8|293.7|293.9|293.8|293.8|293.6|44499
1617875420000|2021-04-08 09:50:20|293.7|293.6|293.8|293.7|293.8|293.7|293.7|293.5|45806
1617875430000|2021-04-08 09:50:30|293.9|293.8|293.9|293.8|293.9|293.8|293.9|293.8|2462
1617875490000|2021-04-08 09:51:30|294|293.9|294|293.8|294|293.9|294|293.8|5631
1617875500000|2021-04-08 09:51:40||293.9||293.9||293.9||293.9|0
1617875510000|2021-04-08 09:51:50|294.1|294|294|293.9|294.1|294|294|293.9|99961
1617875520000|2021-04-08 09:52:00|293.9|293.8|293.9|293.8|294|293.9|293.9|293.8|7662
1617875530000|2021-04-08 09:52:10|294|293.9|294|293.9|294|293.9|294|293.9|3617
1617875540000|2021-04-08 09:52:20|293.9|293.8|293.9|293.8|293.9|293.8|293.8|293.7|33835
1617875680000|2021-04-08 09:54:40|||||||||900
1617875690000|2021-04-08 09:54:50|||||||||2486
1617875790000|2021-04-08 09:56:30|294||293.9||294||293.9||6559
1617875800000|2021-04-08 09:56:40|294|293.9|294|293.9|294|293.9|293.9|293.8|16759
1617875810000|2021-04-08 09:56:50|294.1||294||294.1||294||24250
1617875820000|2021-04-08 09:57:00|294.1|294|294.1|294|294.1|294|294.1|294|0
1617875870000|2021-04-08 09:57:50|||||||||155
1617875900000|2021-04-08 09:58:20|294.2||294.1||294.2||294.1||18717
1617875910000|2021-04-08 09:58:30|||||||||1198
1617875920000|2021-04-08 09:58:40|294.2||294.1||294.2||294.1||11231
1617875930000|2021-04-08 09:58:50|294.2|294.1|294.2|294.1|294.3|294.1|294.1|294|16136
1617875950000|2021-04-08 09:59:10||294||294||294||294|0
1617875960000|2021-04-08 09:59:20|294.1|294.1|294.2|294.1|294.2|294.1|294.1|294.1|1165
1617875970000|2021-04-08 09:59:30|294.1|294|294.1|294|294.1|294|294.1|294|4108
1617875990000|2021-04-08 09:59:50|294|293.9|294.1|294|294.1|294|294|293.9|7556
1617876000000|2021-04-08 10:00:00|||||||||822
1617876010000|2021-04-08 10:00:10|294|293.9|294|293.9|294|293.9|294|293.8|2708
1617876030000|2021-04-08 10:00:30|||||||||600
1617876040000|2021-04-08 10:00:40|||||||||22
1617876060000|2021-04-08 10:01:00|293.9|293.8|294|293.9|294|293.9|293.9|293.8|5145
1617876080000|2021-04-08 10:01:20|294.1|294|294.3|294.1|294.3|294.1|294.1|294|8938
1617876110000|2021-04-08 10:01:50||294.2||294.2||294.2||294.1|1000
1617876150000|2021-04-08 10:02:30|||||||||2404
1617876160000|2021-04-08 10:02:40|||||||||300
1617876170000|2021-04-08 10:02:50|294.4|294.3|294.5|294.4|294.5|294.4|294.4|294.3|5488
1617876180000|2021-04-08 10:03:00|||||||||1474
1617876190000|2021-04-08 10:03:10|295|294.5|295|294.9|295|294.9|294.8|294.5|312653
1617876210000|2021-04-08 10:03:30|294.9|294.8|294.9|294.8|295.1|294.9|294.9|294.8|160815
1617876220000|2021-04-08 10:03:40|295||294.9||295||294.9||7900
1617876230000|2021-04-08 10:03:50|295||295||295||294.9||1187
1617876240000|2021-04-08 10:04:00|294.9|294.9|295|294.9|295|294.9|294.9|294.8|11576
1617876260000|2021-04-08 10:04:20|294.9|294.8|294.9|294.8|294.9|294.8|294.9|294.8|6178
1617876290000|2021-04-08 10:04:50||294.7||294.7||294.8||294.7|4900
1617876300000|2021-04-08 10:05:00|294.8||294.8||294.8||294.8||0
1617876330000|2021-04-08 10:05:30|||||||||6750
1617876340000|2021-04-08 10:05:40|294.7|294.6|294.8|294.7|294.8|294.7|294.7|294.6|9822
1617876350000|2021-04-08 10:05:50|294.9|294.8|295|294.8|295|294.8|294.9|294.7|24982
1617876360000|2021-04-08 10:06:00|294.9||294.9||294.9||294.9||0
1617876390000|2021-04-08 10:06:30|295.1|294.9|295|294.9|295.1|295|295|294.9|125684
1617876400000|2021-04-08 10:06:40|295.1|295|295|294.9|295.1|295|295|294.9|4703
1617876410000|2021-04-08 10:06:50|295.1||295||295.1||295||1750
1617876420000|2021-04-08 10:07:00|||||||||888
1617876430000|2021-04-08 10:07:10|||||||||1763
1617876450000|2021-04-08 10:07:30|294.9|294.8|294.9|294.8|295|294.8|294.9|294.8|38569
1617876470000|2021-04-08 10:07:50|||||||||300
1617876510000|2021-04-08 10:08:30|||||||||100
1617876530000|2021-04-08 10:08:50|||||||||2000
1617876550000|2021-04-08 10:09:10|294.8|294.7|294.8|294.7|294.9|294.7|294.8|294.7|15806
1617876560000|2021-04-08 10:09:20||294.6||294.6||294.6||294.6|7551
1617876570000|2021-04-08 10:09:30||294.7||294.7||294.7||294.7|1000
1617876610000|2021-04-08 10:10:10|||||||||1
1617876640000|2021-04-08 10:10:40|294.7|294.6|294.7|294.6|294.8|294.6|294.7|294.6|12500
1617876660000|2021-04-08 10:11:00|||||||||5000
1617876670000|2021-04-08 10:11:10|294.6|294.5|294.7|294.6|294.7|294.6|294.6|294.5|10889
1617876710000|2021-04-08 10:11:50|294.8|294.7|294.8|294.7|294.8|294.7|294.7|294.6|16706
1617876720000|2021-04-08 10:12:00|294.9|294.8|294.9|294.8|294.9|294.8|294.9|294.8|4141
1617876830000|2021-04-08 10:13:50|295|294.9|295|294.9|295|294.9|295|294.9|15838
1617876850000|2021-04-08 10:14:10|294.9|294.8|295|294.8|295|294.9|294.9|294.8|14360
1617876860000|2021-04-08 10:14:20|294.9|294.7|295|294.8|295|294.8|294.9|294.7|6526
1617876920000|2021-04-08 10:15:20|294.9||294.9||295||294.9||0
1617876940000|2021-04-08 10:15:40|294.8|294.7|294.8|294.7|294.8|294.7|294.8|294.7|5503
1617876960000|2021-04-08 10:16:00|||||||||1000
1617877000000|2021-04-08 10:16:40|294.7|294.6|294.7|294.6|294.7|294.6|294.7|294.6|5851
1617877020000|2021-04-08 10:17:00|294.8||294.8||294.8||294.8||993
1617877030000|2021-04-08 10:17:10|294.7||294.7||294.7||294.7||0
1617877100000|2021-04-08 10:18:20|294.6|294.5|294.6|294.5|294.6|294.5|294.6|294.5|5763
1617877110000|2021-04-08 10:18:30|||||||||1750
1617877140000|2021-04-08 10:19:00|||||||||70
1617877150000|2021-04-08 10:19:10|294.5|294.4|294.5|294.4|294.5|294.4|294.5|294.4|4906
1617877160000|2021-04-08 10:19:20||294.3||294.4||294.4||294.3|7489
1617877180000|2021-04-08 10:19:40|294.4|294.3|294.5|294.4|294.5|294.4|294.4|294.3|3709
1617877240000|2021-04-08 10:20:40|295.1|294.5|295|294.9|295.1|294.9|294.9|294.5|346051
1617877250000|2021-04-08 10:20:50|294.9|294.8|294.9|294.7|294.9|294.8|294.8|294.7|15589
1617877260000|2021-04-08 10:21:00|294.8||294.8||294.9||294.8||0
1617877270000|2021-04-08 10:21:10|294.7|294.5|294.9|294.7|294.9|294.8|294.7|294.5|57294
1617877300000|2021-04-08 10:21:40|294.8||294.8||294.8||294.8||0
1617877340000|2021-04-08 10:22:20|294.7|294.6|294.8|294.6|294.8|294.6|294.7|294.6|2874
1617877350000|2021-04-08 10:22:30|294.7|294.5|294.7|294.5|294.7|294.5|294.7|294.5|0
1617877360000|2021-04-08 10:22:40||294.6||294.6||294.6||294.6|0
1617877370000|2021-04-08 10:22:50|||||||||1456
1617877380000|2021-04-08 10:23:00|294.6|294.5|294.6|294.5|294.6|294.5|294.6|294.4|0
1617877490000|2021-04-08 10:24:50|294.7|294.6|294.7|294.6|294.7|294.6|294.7|294.6|27126
1617877500000|2021-04-08 10:25:00|||||||||1000
1617877510000|2021-04-08 10:25:10|||||||||2000
1617877520000|2021-04-08 10:25:20|294.8|294.7|294.8|294.7|294.8|294.7|294.8|294.6|9415
1617877560000|2021-04-08 10:26:00|294.9|294.8|295|294.9|295|294.9|294.9|294.8|18528
1617877570000|2021-04-08 10:26:10|294.9|294.8|294.9|294.8|294.9|294.8|294.9|294.8|3457
1617877580000|2021-04-08 10:26:20|295|294.9|295.1|295|295.1|295|295|294.9|25420
1617877590000|2021-04-08 10:26:30||294.9||294.9||294.9||294.9|9799
1617877600000|2021-04-08 10:26:40|||||||||300
1617877610000|2021-04-08 10:26:50|295|295|295|294.9|295|295|295|294.9|3300
1617877630000|2021-04-08 10:27:10||294.8||294.9||294.9||294.8|17997
1617877660000|2021-04-08 10:27:40|||||||||2000
1617877670000|2021-04-08 10:27:50|||||||||16646
1617877690000|2021-04-08 10:28:10|294.9|294.8|294.9|294.8|294.9|294.8|294.9|294.8|17417
1617877700000|2021-04-08 10:28:20|295|294.9|295|294.9|295|294.9|295|294.9|5287
1617877710000|2021-04-08 10:28:30|294.9|294.8|295|294.8|295|294.8|294.9|294.8|23282
1617877740000|2021-04-08 10:29:00||294.9||294.9||294.9||294.8|20000
1617877770000|2021-04-08 10:29:30|295.1|295|295.1|295|295.1|295|295.1|295|40167
1617877790000|2021-04-08 10:29:50||294.9||295||295||294.9|1700
1617877800000|2021-04-08 10:30:00|295|294.9|295.1|294.9|295.1|294.9|295|294.9|5477
1617877810000|2021-04-08 10:30:10||295||295||295||295|0
1617877830000|2021-04-08 10:30:30|295|294.9|295|294.9|295|294.9|295|294.8|11200
1617877840000|2021-04-08 10:30:40|295.1|295|295.1|294.9|295.1|295|295.1|294.9|5863
1617877850000|2021-04-08 10:30:50||295||295||295||295|0
1617877860000|2021-04-08 10:31:00|||||||||6000
1617877870000|2021-04-08 10:31:10|||||||||1500
1617877890000|2021-04-08 10:31:30|||||||||1044
1617877900000|2021-04-08 10:31:40|||||||||2377
1617877960000|2021-04-08 10:32:40|295|294.9|295|294.9|295|294.9|295|294.9|14495
1617878000000|2021-04-08 10:33:20|295.1|294.8|294.9|294.8|295.1|294.9|294.9|294.7|150199
1617878010000|2021-04-08 10:33:30|295||294.9||295||294.9||1
1617878040000|2021-04-08 10:34:00|295|294.9|295|294.9|295|294.9|295|294.9|2654
1617878050000|2021-04-08 10:34:10|||||||||12338
1617878070000|2021-04-08 10:34:30|||||||||2895
1617878090000|2021-04-08 10:34:50|294.9|294.8|294.9|294.7|294.9|294.8|294.9|294.7|4684
1617878100000|2021-04-08 10:35:00||294.8||294.8||294.8||294.8|3065
1617878110000|2021-04-08 10:35:10|||||||||10000
1617878220000|2021-04-08 10:37:00|295|294.9|295|294.9|295|294.9|295|294.9|2258
1617878250000|2021-04-08 10:37:30|295.1||295||295.1||295||49541
1617878310000|2021-04-08 10:38:30|294.9|294.8|295|294.8|295|294.9|294.9|294.8|41102
1617878330000|2021-04-08 10:38:50||294.9||294.9||294.9||294.9|0
1617878390000|2021-04-08 10:39:50|||||||||5000
1617878400000|2021-04-08 10:40:00|295.1|295|295.8|295.6|295.8|295.6|295.1|295|322970
1617878410000|2021-04-08 10:40:10|295.7|295.5|295.4|295.3|295.7|295.5|295.4|295.2|28298
1617878420000|2021-04-08 10:40:20|295.3|295.2|295.3|295.2|295.3|295.2|295.3|295.1|4230
1617878430000|2021-04-08 10:40:30||295.1||295.1||295.1||295.1|3170
1617878440000|2021-04-08 10:40:40|295.2||295.3||295.3||295.2||4907
1617878470000|2021-04-08 10:41:10|295.4|295.2|295.5|295.3|295.5|295.3|295.3|295.2|8876
1617878480000|2021-04-08 10:41:20|295.4||295.4||295.4||295.4||0
1617878530000|2021-04-08 10:42:10|295.3|295.2|295.3|295.1|295.3|295.2|295.2|295.1|20958
1617878540000|2021-04-08 10:42:20|295.2||295.3||295.3||295.2||3071
1617878550000|2021-04-08 10:42:30|295.2|295|295.3|295.1|295.3|295.1|295.2|295|20817
1617878580000|2021-04-08 10:43:00|295.2||295.3||295.3||295.2||0
1617878610000|2021-04-08 10:43:30|||||||||2000
1617878620000|2021-04-08 10:43:40||295.2||295.2||295.2||295.1|3250
1617878630000|2021-04-08 10:43:50|||||||||3067
1617878650000|2021-04-08 10:44:10|||||||||783
1617878660000|2021-04-08 10:44:20|||||||||7
1617878670000|2021-04-08 10:44:30|||||||||2000
1617878680000|2021-04-08 10:44:40|295.2|295.1|295.5|295.3|295.5|295.3|295.2|295|96923
1617878690000|2021-04-08 10:44:50|295.4|295.2|295.3|295.2|295.4|295.3|295.3|295.2|4966
1617878750000|2021-04-08 10:45:50|||||||||500
1617878790000|2021-04-08 10:46:30||295.1||295.2||295.2||295.1|4511
1617878830000|2021-04-08 10:47:10|||||||||500
1617878850000|2021-04-08 10:47:30|||||||||24260
1617878910000|2021-04-08 10:48:30|||||||||595
1617878940000|2021-04-08 10:49:00|295.2|295.1|295.3|295.1|295.3|295.2|295.2|295.1|41541
1617878960000|2021-04-08 10:49:20|295.2|295.2|295.3|295.2|295.3|295.2|295.2|295.2|790
1617879010000|2021-04-08 10:50:10|295.4|295.3|295.4|295.3|295.4|295.3|295.4|295.3|15099
1617879020000|2021-04-08 10:50:20|295.3|295.2|295.4|295.2|295.4|295.2|295.3|295.2|40000
1617879030000|2021-04-08 10:50:30|295.3||295.3||295.3||295.3||1909
1617879050000|2021-04-08 10:50:50|295.4|295.3|295.4|295.3|295.4|295.3|295.4|295.3|2243
1617879060000|2021-04-08 10:51:00|295.5||295.5||295.5||295.5||2201
1617879070000|2021-04-08 10:51:10||295.4||295.3||295.4||295.3|1091
1617879140000|2021-04-08 10:52:20||295.4||295.3||295.4||295.3|0
1617879150000|2021-04-08 10:52:30|295.6|295.4|295.6|295.4|295.6|295.4|295.6|295.4|51352
1617879170000|2021-04-08 10:52:50|295.5||295.5||295.5||295.5||0
1617879220000|2021-04-08 10:53:40|295.4|295.3|295.4|295.2|295.5|295.3|295.4|295.2|22979
1617879230000|2021-04-08 10:53:50|295.3||295.3||295.3||295.3||30
1617879250000|2021-04-08 10:54:10|295.4|295.3|295.5|295.3|295.5|295.3|295.4|295.3|9235
1617879280000|2021-04-08 10:54:40|295.4|295.1|295.2|295|295.4|295.1|295.2|295|67788
1617879290000|2021-04-08 10:54:50|295.1|294.9|295.1|295|295.1|295|295|294.8|52584
1617879310000|2021-04-08 10:55:10|295|294.9|294.9|294.8|295|294.9|294.8|294.7|22539
1617879320000|2021-04-08 10:55:20|||||||||30
1617879330000|2021-04-08 10:55:30|||||||||700
1617879370000|2021-04-08 10:56:10|295|294.9|295|294.8|295|294.9|294.9|294.8|8761
1617879390000|2021-04-08 10:56:30||294.9||294.9||294.9||294.9|0
1617879420000|2021-04-08 10:57:00|294.9|294.8|295|294.9|295|294.9|294.9|294.8|18644
1617879440000|2021-04-08 10:57:20|294.9|294.8|294.8|294.7|294.9|294.8|294.8|294.7|1687
1617879450000|2021-04-08 10:57:30|294.9|294.8|294.9|294.8|294.9|294.8|294.8|294.8|17654
1617879490000|2021-04-08 10:58:10|||||||||1136
1617879530000|2021-04-08 10:58:50|||||||||375
1617879570000|2021-04-08 10:59:30|294.8|294.7|294.8|294.7|294.8|294.7|294.8|294.6|24068
1617879580000|2021-04-08 10:59:40|294.9|294.8|294.9|294.8|294.9|294.8|294.9|294.8|2932
1617879630000|2021-04-08 11:00:30|||||||||180
1617879660000|2021-04-08 11:01:00|294.8|294.7|294.8|294.7|294.9|294.8|294.8|294.7|8313
1617879680000|2021-04-08 11:01:20|294.9|294.8|295|294.8|295|294.9|294.9|294.8|9760
1617879700000|2021-04-08 11:01:40|294.9||294.9||294.9||294.9||0
1617879710000|2021-04-08 11:01:50|||||||||4000
1617879780000|2021-04-08 11:03:00||294.7||294.7||294.7||294.7|0
1617879790000|2021-04-08 11:03:10|295|294.9|294.9|294.8|295|294.9|294.8|294.7|59830
1617879800000|2021-04-08 11:03:20|294.8|294.7|295|294.8|295|294.8|294.8|294.6|34910
1617879820000|2021-04-08 11:03:40|294.9|294.9|294.9|294.8|294.9|294.9|294.9|294.8|2153
1617879860000|2021-04-08 11:04:20|295||295||295||294.9||1790
1617879870000|2021-04-08 11:04:30|294.9||294.9||294.9||294.9||4
1617879920000|2021-04-08 11:05:20|||||||||9485
1617879930000|2021-04-08 11:05:30|295|294.9|295.2|295.1|295.2|295.1|295|294.8|37896
1617879940000|2021-04-08 11:05:40|295.1|295|295.2|295|295.2|295|295.1|295|11236
1617879960000|2021-04-08 11:06:00||295.1||295.1||295.1||295.1|0
1617879980000|2021-04-08 11:06:20|295.3|295.2|295.3|295.2|295.3|295.2|295.3|295.1|19813
1617879990000|2021-04-08 11:06:30|||||||||409
1617880010000|2021-04-08 11:06:50|295.4||295.4||295.4||295.4||0
1617880020000|2021-04-08 11:07:00|295.3||295.3||295.3||295.3||0
1617880030000|2021-04-08 11:07:10|||||||||232
1617880040000|2021-04-08 11:07:20|295.4|295.3|295.4|295.3|295.4|295.3|295.4|295.3|6544
1617880050000|2021-04-08 11:07:30|||||||||1
1617880060000|2021-04-08 11:07:40|||||||||1157
1617880070000|2021-04-08 11:07:50|||||||||1
1617880080000|2021-04-08 11:08:00|295.3|295.2|295.5|295.4|295.5|295.4|295.3|295.2|40703
1617880090000|2021-04-08 11:08:10|||||||||5551
1617880100000|2021-04-08 11:08:20|||||||||10
1617880120000|2021-04-08 11:08:40|295.6|295.5|295.6|295.5|295.6|295.5|295.6|295.5|24645
1617880130000|2021-04-08 11:08:50|||||||||61
1617880150000|2021-04-08 11:09:10|295.5|295.4|295.6|295.5|295.6|295.5|295.5|295.3|34492
1617880160000|2021-04-08 11:09:20|||||||||141
1617880170000|2021-04-08 11:09:30|295.5|295.4|295.5|295.4|295.5|295.4|295.5|295.4|12605
1617880190000|2021-04-08 11:09:50|295.6|295.5|295.7|295.6|295.7|295.6|295.6|295.5|8773
1617880200000|2021-04-08 11:10:00|295.6|295.5|295.7|295.5|295.7|295.6|295.6|295.5|12737
1617880210000|2021-04-08 11:10:10|295.6|295.4|295.6|295.5|295.6|295.5|295.5|295.4|20582
1617880220000|2021-04-08 11:10:20|295.5|295.4|295.6|295.5|295.6|295.5|295.5|295.4|18365
1617880230000|2021-04-08 11:10:30|||||||||532
1617880240000|2021-04-08 11:10:40|||||||||10
1617880250000|2021-04-08 11:10:50|295.7|295.6|295.8|295.7|295.8|295.7|295.7|295.6|21426
1617880260000|2021-04-08 11:11:00|295.7|295.6|295.7|295.6|295.7|295.6|295.7|295.6|13303
1617880270000|2021-04-08 11:11:10|||||||||1740
1617880280000|2021-04-08 11:11:20|||||||||4
1617880290000|2021-04-08 11:11:30|295.6|295.5|295.7|295.5|295.7|295.5|295.6|295.5|1341
1617880320000|2021-04-08 11:12:00|||||||||462
1617880330000|2021-04-08 11:12:10|||||||||1
1617880350000|2021-04-08 11:12:30|295.6||295.6||295.6||295.6||0
1617880360000|2021-04-08 11:12:40|||||||||25
1617880390000|2021-04-08 11:13:10|295.5|295.4|295.5|295.4|295.5|295.4|295.5|295.4|2442
1617880450000|2021-04-08 11:14:10|295.6|295.5|295.6|295.5|295.6|295.5|295.6|295.5|21803
1617880460000|2021-04-08 11:14:20|295.5|295.4|295.5|295.4|295.6|295.5|295.5|295.4|24220
1617880470000|2021-04-08 11:14:30|295.6|295.5|295.5|295.4|296|295.8|295.4|295.3|247627
1617880480000|2021-04-08 11:14:40|295.6||295.5||295.6||295.5||6924
1617880490000|2021-04-08 11:14:50|295.6||295.5||295.6||295.5||3678
1617880500000|2021-04-08 11:15:00|295.6|295.5|295.6|295.5|295.6|295.5|295.6|295.5|3610
1617880510000|2021-04-08 11:15:10|||||||||100
1617880520000|2021-04-08 11:15:20|295.5|295.3|295.5|295.4|295.5|295.4|295.4|295.2|44351
1617880550000|2021-04-08 11:15:50|295.6|295.5|295.5|295.4|295.7|295.5|295.5|295.4|25417
1617880560000|2021-04-08 11:16:00||295.3||295.3||295.3||295.3|9613
1617880580000|2021-04-08 11:16:20|295.4||295.4||295.4||295.4||0
1617880600000|2021-04-08 11:16:40|295.3|295.2|295.3|295.2|295.3|295.2|295.3|295.2|4485
1617880650000|2021-04-08 11:17:30|||||||||3
1617880680000|2021-04-08 11:18:00|295.2|295.1|295.1|295|295.2|295.1|295.1|295|10375
1617880710000|2021-04-08 11:18:30|295|294.9|295|294.9|295|294.9|295|294.9|4923
1617880750000|2021-04-08 11:19:10|295.1|295|295.1|295|295.1|295|295.1|295|9046
1617880770000|2021-04-08 11:19:30||294.9||294.9||294.9||294.9|0
1617880790000|2021-04-08 11:19:50||295||295||295||295|0
1617880820000|2021-04-08 11:20:20|295.2|295.1|295.3|295.1|295.3|295.1|295.2|295.1|7748
1617880880000|2021-04-08 11:21:20|295.2|295.2|295.3|295.2|295.3|295.2|295.2|295.2|4005
1617880920000|2021-04-08 11:22:00||295.1||295.1||295.2||295.1|26894
1617880930000|2021-04-08 11:22:10|295.2|295|295.1|295|295.2|295|295.1|295|6978
1617881030000|2021-04-08 11:23:50|295.2|295.1|295.2|295.1|295.2|295.1|295.2|295.1|9406
1617881050000|2021-04-08 11:24:10||295||295.1||295.1||295|3375
1617881070000|2021-04-08 11:24:30|||||||||5171
1617881110000|2021-04-08 11:25:10|295.1|295|295.2|295|295.2|295|295.1|295|6421
1617881120000|2021-04-08 11:25:20|295.1||295.1||295.1||295.1||0
1617881130000|2021-04-08 11:25:30||294.9||295||295||294.9|54706
1617881160000|2021-04-08 11:26:00|295|294.9|295.1|295|295.1|295|295|294.9|5254
1617881170000|2021-04-08 11:26:10|||||||||70
1617881180000|2021-04-08 11:26:20|295|294.9|295.1|295|295.2|295.1|294.8|294.6|120930
1617881190000|2021-04-08 11:26:30|295|294.9|295.1|294.9|295.1|294.9|295|294.9|2209
1617881210000|2021-04-08 11:26:50|||||||||50
1617881230000|2021-04-08 11:27:10||295||295||295||295|0
1617881250000|2021-04-08 11:27:30|295|294.9|295.1|295|295.1|295|295|294.8|10583
1617881280000|2021-04-08 11:28:00|||||||||5654
1617881290000|2021-04-08 11:28:10|295|294.9|295|294.9|295|294.9|294.9|294.8|8338
1617881310000|2021-04-08 11:28:30|294.9|294.8|295|294.9|295|294.9|294.9|294.8|2602
1617881320000|2021-04-08 11:28:40|||||||||5453
1617881330000|2021-04-08 11:28:50|295.1|295|295.1|295|295.2|295|295.1|295|17191
1617881340000|2021-04-08 11:29:00|||||||||1001
1617881400000|2021-04-08 11:30:00|295|294.9|295.1|294.9|295.1|294.9|295|294.9|8350
1617881420000|2021-04-08 11:30:20||295||294.9||295||294.9|7182
1617881460000|2021-04-08 11:31:00|295|295|295.1|295|295.1|295|295|295|1000
1617881480000|2021-04-08 11:31:20|295.2|295.1|295.2|295.1|295.2|295.1|295.2|295.1|16466
1617881490000|2021-04-08 11:31:30|295.3|295.2|295.3|295.1|295.3|295.2|295.2|295.1|2997
1617881500000|2021-04-08 11:31:40|295.2||295.3||295.3||295.2||348
1617881510000|2021-04-08 11:31:50|||||||||38
1617881540000|2021-04-08 11:32:20|295.2||295.3||295.3||295.2||0
1617881550000|2021-04-08 11:32:30|295.2|295|295.2|295|295.2|295|295.2|295|0
1617881560000|2021-04-08 11:32:40||295.1||295.1||295.1||295.1|1584
1617881570000|2021-04-08 11:32:50|||||||||2
1617881590000|2021-04-08 11:33:10|295.1|295|295.1|295|295.1|295|295.1|295|1080
1617881630000|2021-04-08 11:33:50|295|294.9|295.1|294.9|295.1|294.9|295|294.9|3641
1617881640000|2021-04-08 11:34:00|295|295|295|294.8|295|295|295|294.8|2054
1617881700000|2021-04-08 11:35:00|294.9||294.9||294.9||294.9||0
1617881710000|2021-04-08 11:35:10|||||||||880
1617881730000|2021-04-08 11:35:30|||||||||553
1617881740000|2021-04-08 11:35:40|||||||||6
1617881750000|2021-04-08 11:35:50|||||||||1674
1617881760000|2021-04-08 11:36:00|294.8|294.7|294.9|294.8|294.9|294.8|294.8|294.7|2555
1617881780000|2021-04-08 11:36:20|295|294.9|295|294.9|295|294.9|295|294.9|5501
1617881800000|2021-04-08 11:36:40|295.1|295|295|294.9|295.1|295|295|294.9|9546
1617881830000|2021-04-08 11:37:10|295.1|295|295.1|294.9|295.1|295|295|294.9|10318
1617881850000|2021-04-08 11:37:30|295||295.1||295.1||295||0
1617881880000|2021-04-08 11:38:00|295||295||295||295||0
1617881900000|2021-04-08 11:38:20|||||||||110
1617881910000|2021-04-08 11:38:30|294.9|294.8|295|294.9|295|294.9|294.9|294.8|24738
1617881920000|2021-04-08 11:38:40|295.1|295|295|294.9|295.1|295|295|294.9|3679
1617881930000|2021-04-08 11:38:50|294.9|294.8|295|294.9|295|294.9|294.9|294.8|0
1617881940000|2021-04-08 11:39:00|294.9|294.8|294.9|294.8|295|294.9|294.9|294.8|1201
1617881950000|2021-04-08 11:39:10|294.8|294.7|294.9|294.7|294.9|294.8|294.8|294.7|7443
1617881960000|2021-04-08 11:39:20||294.8||294.8||294.8||294.8|0
1617882010000|2021-04-08 11:40:10|||||||||3000
1617882040000|2021-04-08 11:40:40|294.8|294.7|294.8|294.7|294.8|294.7|294.8|294.7|18592
1617882060000|2021-04-08 11:41:00|294.7|294.6|294.7|294.6|294.8|294.6|294.7|294.6|5422
1617882070000|2021-04-08 11:41:10|294.6|294.5|294.7|294.6|294.7|294.6|294.6|294.5|77881
1617882130000|2021-04-08 11:42:10|294.6|294.5|294.7|294.6|294.7|294.6|294.6|294.5|8661
1617882170000|2021-04-08 11:42:50|294.6|294.5|294.7|294.6|294.7|294.6|294.6|294.5|36703
1617882180000|2021-04-08 11:43:00|294.8|294.7|294.7|294.6|294.8|294.7|294.7|294.6|3721
1617882200000|2021-04-08 11:43:20|294.8||294.7||294.8||294.7||6369
1617882210000|2021-04-08 11:43:30|294.8|294.7|294.8|294.6|294.8|294.7|294.7|294.6|13306
1617882220000|2021-04-08 11:43:40|294.7||294.7||294.7||294.7||0
1617882260000|2021-04-08 11:44:20|||||||||125
1617882290000|2021-04-08 11:44:50|294.6|294.5|294.4|294.3|294.7|294.6|294.3|294.2|223446
1617882320000|2021-04-08 11:45:20||294.2||294.2||294.2||294.2|9137
1617882340000|2021-04-08 11:45:40|294.3||294.3||294.3||294.3||0
1617882360000|2021-04-08 11:46:00|294.2|294.1|294.2|294.1|294.2|294.1|294.2|294.1|5348
1617882400000|2021-04-08 11:46:40|294.3|294.2|294.3|294.1|294.4|294.3|294.3|294.1|44289
1617882410000|2021-04-08 11:46:50||294.2||294.1||294.2||294.1|0
1617882420000|2021-04-08 11:47:00|294.2|294.2|294.3|294.1|294.3|294.2|294.2|294.1|0
1617882440000|2021-04-08 11:47:20||294.2||294.2||294.2||294.2|0
1617882470000|2021-04-08 11:47:50|294.2|294.1|294.2|294.1|294.2|294.1|293.9|293.7|283864
1617882480000|2021-04-08 11:48:00|294.3|294.2|294.2|294|294.3|294.2|294.1|294|15858
1617882490000|2021-04-08 11:48:10|294.3|294.1|294.3|294.1|294.3|294.1|294.2|294.1|35284
1617882500000|2021-04-08 11:48:20|294.2|294.2|294.3|294.2|294.3|294.2|294.2|294.1|11440
1617882510000|2021-04-08 11:48:30||294.1||294.1||294.1||294.1|4005
1617882520000|2021-04-08 11:48:40|294.2||294.3||294.3||294.2||0
1617882530000|2021-04-08 11:48:50||294.2||294.2||294.2||294.2|0
1617882540000|2021-04-08 11:49:00|||||||||3
1617882560000|2021-04-08 11:49:20||294.1||294.1||294.1||294.1|10
1617882570000|2021-04-08 11:49:30||294.2||294.2||294.2||294.2|757
1617882620000|2021-04-08 11:50:20|294.4|294.3|294.4|294.3|294.5|294.3|294.4|294.3|17990
1617882630000|2021-04-08 11:50:30|294.5|294.4|294.5|294.4|294.5|294.4|294.5|294.4|7266
1617882640000|2021-04-08 11:50:40|294.6|294.5|294.6|294.4|294.6|294.5|294.5|294.4|5813
1617882650000|2021-04-08 11:50:50|294.5|294.5|294.6|294.5|294.6|294.5|294.5|294.4|2832
1617882670000|2021-04-08 11:51:10|||||||||8500
1617882710000|2021-04-08 11:51:50|294.7|294.6|294.7|294.5|294.7|294.6|294.6|294.5|15452
1617882720000|2021-04-08 11:52:00|294.6||294.7||294.7||294.6||1414
1617882730000|2021-04-08 11:52:10|294.6||294.7||294.7||294.6||0
1617882750000|2021-04-08 11:52:30|294.6|294.4|294.6|294.5|294.6|294.5|294.5|294.4|28551
1617882760000|2021-04-08 11:52:40|294.7||294.7||294.7||294.6||4146
1617882770000|2021-04-08 11:52:50|294.6||294.6||294.6||294.6||0
1617882820000|2021-04-08 11:53:40|294.5|294.4|294.6|294.5|294.6|294.5|294.5|294.4|14089
1617882870000|2021-04-08 11:54:30|294.7|294.6|294.8|294.7|294.8|294.7|294.6|294.5|40138
1617882890000|2021-04-08 11:54:50|294.7|294.6|294.8|294.6|294.8|294.6|294.7|294.6|9974
1617882900000|2021-04-08 11:55:00|294.9|294.7|295|294.8|295|294.8|294.9|294.7|9467
1617882910000|2021-04-08 11:55:10|295.1|294.9|295|294.9|295.1|295|295|294.8|15314
1617882920000|2021-04-08 11:55:20|294.9|294.8|294.9|294.8|294.9|294.8|294.9|294.8|3775
1617882930000|2021-04-08 11:55:30|295|294.9|295|294.9|295|294.9|295|294.9|9637
1617882940000|2021-04-08 11:55:40|295.1||295||295.1||295||0
1617882950000|2021-04-08 11:55:50|294.9|294.8|294.9|294.8|294.9|294.9|294.9|294.8|0
1617882960000|2021-04-08 11:56:00|||||||||2976
1617882970000|2021-04-08 11:56:10|294.8|294.7|294.8|294.7|294.8|294.7|294.8|294.7|9337
1617882990000|2021-04-08 11:56:30|294.9|294.8|294.8|294.7|294.9|294.8|294.8|294.7|6993
1617883010000|2021-04-08 11:56:50|294.9|294.8|294.9|294.8|294.9|294.8|294.9|294.8|7492
1617883040000|2021-04-08 11:57:20|||||||||489
1617883050000|2021-04-08 11:57:30|294.8|294.7|294.8|294.7|294.8|294.7|294.8|294.7|8601
1617883100000|2021-04-08 11:58:20|294.9|294.8|294.9|294.8|295|294.8|294.9|294.8|17589
1617883110000|2021-04-08 11:58:30|294.8|294.7|294.8|294.6|294.8|294.7|294.8|294.6|0
1617883140000|2021-04-08 11:59:00|294.7|294.7|294.8|294.7|294.8|294.7|294.7|294.7|1603
1617883150000|2021-04-08 11:59:10||294.6||294.6||294.6||294.6|0
1617883170000|2021-04-08 11:59:30||294.7||294.6||294.7||294.6|0
1617883180000|2021-04-08 11:59:40||294.7||294.7||294.7||294.7|0
1617883200000|2021-04-08 12:00:00|||||||||1649
1617883220000|2021-04-08 12:00:20|294.9|294.8|294.8|294.7|294.9|294.8|294.8|294.7|17069
1617883230000|2021-04-08 12:00:30|||||||||89
1617883250000|2021-04-08 12:00:50|||||||||300
1617883260000|2021-04-08 12:01:00|294.7|294.6|294.7|294.6|294.7|294.6|294.7|294.6|3868
1617883300000|2021-04-08 12:01:40|294.6|294.5|294.7|294.6|294.7|294.6|294.6|294.5|12700
1617883340000|2021-04-08 12:02:20|294.8|294.7|294.9|294.8|294.9|294.8|294.8|294.7|19335
1617883350000|2021-04-08 12:02:30|295|294.9|295|294.8|295|294.9|294.9|294.8|10226
1617883360000|2021-04-08 12:02:40||294.9||294.9||294.9||294.9|0
1617883370000|2021-04-08 12:02:50|295.1|294.8|295|294.9|295.1|294.9|295|294.8|73936
1617883380000|2021-04-08 12:03:00|294.9|294.8|295|294.8|295|294.8|294.9|294.8|32992
1617883390000|2021-04-08 12:03:10|294.9||294.9||294.9||294.9||0
1617883500000|2021-04-08 12:05:00|295|294.9|294.9|294.8|295|294.9|294.9|294.8|29995
1617883510000|2021-04-08 12:05:10|294.8|294.7|294.9|294.7|294.9|294.7|294.8|294.7|5150
1617883520000|2021-04-08 12:05:20||294.8||294.8||294.8||294.7|0
1617883580000|2021-04-08 12:06:20|295|294.9|295|294.9|295|294.9|295|294.9|24254
1617883600000|2021-04-08 12:06:40|295.1||295||295.1||295||26021
1617883610000|2021-04-08 12:06:50|||||||||4968
1617883620000|2021-04-08 12:07:00|||||||||9376
1617883700000|2021-04-08 12:08:20|295.1|295|295|294.9|295.1|295|295|294.9|31750
1617883720000|2021-04-08 12:08:40|||||||||50
1617883730000|2021-04-08 12:08:50|294.9|294.8|295|294.9|295|294.9|294.9|294.8|30679
1617883740000|2021-04-08 12:09:00|294.9|294.8|294.9|294.8|295|294.9|294.9|294.8|12144
1617883750000|2021-04-08 12:09:10|||||||||3900
1617883770000|2021-04-08 12:09:30|294.8|294.7|294.8|294.7|294.8|294.8|294.8|294.7|10749
1617883780000|2021-04-08 12:09:40|294.9|294.8|294.9|294.8|294.9|294.8|294.9|294.7|5623
1617883810000|2021-04-08 12:10:10|295|294.9|295|294.9|295|294.9|295|294.9|16857
1617883830000|2021-04-08 12:10:30|294.9|294.8|295|294.9|295|294.9|294.9|294.8|5238
1617883870000|2021-04-08 12:11:10|295.1||295||295.1||295||57100
1617883880000|2021-04-08 12:11:20||294.8||294.9||294.9||294.8|10996
1617883930000|2021-04-08 12:12:10|295.1|295|295|294.9|295.1|295|295|294.9|24460
1617884040000|2021-04-08 12:14:00|||||||||996
1617884070000|2021-04-08 12:14:30|||||||||400
1617884100000|2021-04-08 12:15:00|294.9|294.8|295|294.9|295|294.9|294.9|294.8|28653
1617884170000|2021-04-08 12:16:10|||||||||200
1617884190000|2021-04-08 12:16:30|294.9|294.7|294.8|294.7|294.9|294.8|294.8|294.7|27975
1617884210000|2021-04-08 12:16:50|||||||||3762
1617884220000|2021-04-08 12:17:00|||||||||1026
1617884230000|2021-04-08 12:17:10|294.7|294.6|294.6|294.5|294.7|294.6|294.6|294.5|14349
1617884240000|2021-04-08 12:17:20|294.7|294.6|294.8|294.7|294.8|294.7|294.7|294.6|4590
1617884250000|2021-04-08 12:17:30|||||||||2836
1617884280000|2021-04-08 12:18:00|294.9|294.8|294.9|294.8|294.9|294.8|294.9|294.8|11731
1617884320000|2021-04-08 12:18:40|294.8|294.7|294.9|294.7|294.9|294.7|294.8|294.7|6142
1617884340000|2021-04-08 12:19:00|295|294.8|294.9|294.8|295|294.8|294.9|294.7|17571
1617884390000|2021-04-08 12:19:50||294.7||294.8||294.8||294.7|14894
1617884400000|2021-04-08 12:20:00|294.8|294.7|294.9|294.8|294.9|294.8|294.8|294.7|15795
1617884410000|2021-04-08 12:20:10|294.8|294.7|294.8|294.7|294.8|294.7|294.8|294.7|14231
1617884420000|2021-04-08 12:20:20|294.9|294.6|294.8|294.6|294.9|294.6|294.7|294.6|23430
1617884430000|2021-04-08 12:20:30|294.7|294.7|294.8|294.7|294.8|294.7|294.7|294.6|6769
1617884440000|2021-04-08 12:20:40|294.9|294.8|294.9|294.8|294.9|294.8|294.9|294.8|22602
1617884470000|2021-04-08 12:21:10|||||||||3500
1617884490000|2021-04-08 12:21:30|295|294.9|295|294.9|295|294.9|295|294.9|5688
1617884560000|2021-04-08 12:22:40|||||||||933
1617884610000|2021-04-08 12:23:30|295.1|295|295.3|295.2|295.3|295.2|295.1|295|30319
1617884640000|2021-04-08 12:24:00|295.2|295.1|295.2|295.1|295.2|295.1|295.2|295.1|14190
1617884650000|2021-04-08 12:24:10|295.3||295.2||295.3||295.2||0
1617884730000|2021-04-08 12:25:30|295.1|295|295.2|295|295.2|295.1|295.1|295|30328
1617884740000|2021-04-08 12:25:40||295.1||295.1||295.1||295.1|0
1617884750000|2021-04-08 12:25:50|295.1|295|295.2|295|295.2|295|295.1|295|5526
1617884780000|2021-04-08 12:26:20||295.1||295||295.1||295|988
1617884790000|2021-04-08 12:26:30||295.1||295.1||295.1||295.1|0
1617884860000|2021-04-08 12:27:40|295.1|295|294.9|294.8|295.1|295|294.9|294.8|34856
1617884870000|2021-04-08 12:27:50|||||||||250
1617884880000|2021-04-08 12:28:00|||||||||9797
1617884910000|2021-04-08 12:28:30|294.8|294.7|294.9|294.7|294.9|294.7|294.8|294.7|12109
1617884940000|2021-04-08 12:29:00||294.8||294.8||294.8||294.7|0
1617885010000|2021-04-08 12:30:10|295|294.9|295|294.9|295|294.9|295|294.8|13600
1617885020000|2021-04-08 12:30:20|294.9|294.8|295|294.8|295|294.8|294.9|294.8|3395
1617885030000|2021-04-08 12:30:30|294.9||294.9||294.9||294.9||0
1617885060000|2021-04-08 12:31:00|||||||||3191
1617885100000|2021-04-08 12:31:40|294.8|294.7|294.8|294.6|294.8|294.7|294.8|294.6|17709
1617885110000|2021-04-08 12:31:50|294.7||294.7||294.7||294.7||0
1617885130000|2021-04-08 12:32:10|294.9|294.7|294.7|294.6|294.9|294.7|294.7|294.6|72706
1617885140000|2021-04-08 12:32:20|294.6|294.5|294.6|294.5|294.6|294.5|294.6|294.5|17630
1617885200000|2021-04-08 12:33:20|294.5|294.4|294.5|294.4|294.5|294.4|294.5|294.4|4446
1617885210000|2021-04-08 12:33:30||294.3||294.3||294.3||294.3|0
1617885220000|2021-04-08 12:33:40|294.4||294.4||294.4||294.4||46
1617885240000|2021-04-08 12:34:00|294.5|294.4|294.5|294.3|294.5|294.4|294.5|294.3|15059
1617885260000|2021-04-08 12:34:20|||||||||10
1617885320000|2021-04-08 12:35:20|294.6|294.4|294.4|294.3|294.6|294.5|294.4|294.3|54462
1617885450000|2021-04-08 12:37:30|294.3|294.2|294.4|294.3|294.5|294.4|294.3|294.2|34774
1617885460000|2021-04-08 12:37:40|294.5|294.4|294.5|294.4|294.6|294.4|294.5|294.4|3370
1617885470000|2021-04-08 12:37:50|294.4|294.3|294.4|294.3|294.5|294.4|294.4|294.3|33146
1617885480000|2021-04-08 12:38:00|294.5|294.4|294.5|294.3|294.5|294.4|294.4|294.3|15652
1617885510000|2021-04-08 12:38:30|294.4||294.4||294.4||294.4||0
1617885540000|2021-04-08 12:39:00|294.5|294.4|294.4|294.3|294.5|294.4|294.4|294.3|4298
1617885570000|2021-04-08 12:39:30||294.2||294.3||294.3||294.2|16159
1617885630000|2021-04-08 12:40:30|294.5|294.4|294.5|294.4|294.5|294.4|294.4|294.4|22071
1617885650000|2021-04-08 12:40:50|294.4|294.3|294.4|294.3|294.4|294.3|294.4|294.3|10143
1617885660000|2021-04-08 12:41:00|294.5|294.4|294.5|294.4|294.5|294.4|294.5|294.4|3613
1617885680000|2021-04-08 12:41:20|294.4|294.3|294.4|294.3|294.5|294.3|294.4|294.3|51698
1617885740000|2021-04-08 12:42:20|294.3|294.2|294.3|294.2|294.4|294.3|294.3|294.2|24338
1617885760000|2021-04-08 12:42:40||294.1||294.1||294.1||294.1|0
1617885770000|2021-04-08 12:42:50||294.2||294.1||294.2||294.1|0
1617885780000|2021-04-08 12:43:00||294.2||294.2||294.2||294.2|0
1617885810000|2021-04-08 12:43:30|294.4|294.3|294.4|294.3|294.4|294.3|294.4|294.3|21261
1617885820000|2021-04-08 12:43:40|294.5|294.4|294.5|294.4|294.5|294.4|294.5|294.4|2812
1617885830000|2021-04-08 12:43:50|294.6||294.6||294.6||294.6||2835
1617885880000|2021-04-08 12:44:40|294.5||294.5||294.5||294.5||300
1617885920000|2021-04-08 12:45:20|294.4|294.3|294.4|294.3|294.4|294.3|294.4|294.3|40330
1617885950000|2021-04-08 12:45:50|294.5|294.4|294.5|294.4|294.5|294.4|294.5|294.4|9101
1617885960000|2021-04-08 12:46:00|||||||||34
1617886050000|2021-04-08 12:47:30|||||||||100
1617886110000|2021-04-08 12:48:30|||||||||730
1617886140000|2021-04-08 12:49:00|||||||||1000
1617886190000|2021-04-08 12:49:50|294.4|294.3|294.4|294.3|294.4|294.3|294.4|294.3|18539
1617886210000|2021-04-08 12:50:10|294.5|294.4|294.4|294.3|294.5|294.4|294.4|294.3|16592
1617886240000|2021-04-08 12:50:40|294.5|294.4|294.5|294.3|294.5|294.4|294.5|294.3|6476
1617886310000|2021-04-08 12:51:50|294.6|294.4|294.6|294.5|294.6|294.5|294.6|294.4|25681
1617886380000|2021-04-08 12:53:00|294.5|294.4|294.5|294.4|294.5|294.4|294.5|294.4|22917
1617886390000|2021-04-08 12:53:10|294.6|294.3|294.5|294.3|294.6|294.3|294.4|294.3|57940
1617886460000|2021-04-08 12:54:20|||||||||30
1617886470000|2021-04-08 12:54:30|294.4|294.4|294.4|294.3|294.5|294.4|294.4|294.3|14193
1617886500000|2021-04-08 12:55:00|||||||||2000
1617886520000|2021-04-08 12:55:20|||||||||2000
1617886550000|2021-04-08 12:55:50|294.5||294.4||294.5||294.4||17946
1617886710000|2021-04-08 12:58:30|294.5|294.4|294.5|294.4|294.5|294.4|294.5|294.4|22066
1617886740000|2021-04-08 12:59:00|294.4|294.3|294.4|294.3|294.4|294.3|294.4|294.2|23463
1617886790000|2021-04-08 12:59:50|294.3|294.2|294.4|294.2|294.4|294.2|294.3|294.2|900
1617886800000|2021-04-08 13:00:00|294.3||294.3||294.3||294.3||0
1617886830000|2021-04-08 13:00:30|||||||||67
1617886850000|2021-04-08 13:00:50|294.2|294.1|294.2|294.1|294.2|294.1|294.2|294.1|24277
1617886890000|2021-04-08 13:01:30|||||||||9337
1617886930000|2021-04-08 13:02:10|294.1|294|294.2|294.1|294.3|294.2|294.1|294|30354
1617886990000|2021-04-08 13:03:10|||||||||5000
1617887000000|2021-04-08 13:03:20|294.1|294|294.1|294|294.1|294|294.1|294|14502
1617887100000|2021-04-08 13:05:00|294|293.9|294.1|294|294.1|294|294|293.8|103491
1617887120000|2021-04-08 13:05:20|294|293.9|294|293.9|294|293.9|294|293.9|8752
1617887140000|2021-04-08 13:05:40|294.1|294|294.1|294|294.1|294|294|294|6268
1617887150000|2021-04-08 13:05:50|294.2|294.1|294.3|294.1|294.3|294.2|294.1|294|36153
1617887170000|2021-04-08 13:06:10|294.2|294.2|294.3|294.2|294.3|294.2|294.2|294.2|12171
1617887180000|2021-04-08 13:06:20|294.4|294.3|294.4|294.3|294.4|294.3|294.4|294.2|6971
1617887190000|2021-04-08 13:06:30|||||||||500
1617887200000|2021-04-08 13:06:40|294.3|294.2|294.3|294.2|294.3|294.2|294.3|294.2|22499
1617887210000|2021-04-08 13:06:50|294.2|294.1|294.2|294.1|294.2|294.1|294.2|294.1|1609
1617887270000|2021-04-08 13:07:50|||||||||3
1617887340000|2021-04-08 13:09:00|294.3|294.2|294.4|294.2|294.4|294.3|294.3|294.2|104124
1617887380000|2021-04-08 13:09:40|294.3|294.1|294.2|294.1|294.3|294.1|294.2|294.1|1190
1617887390000|2021-04-08 13:09:50|||||||||11241
1617887400000|2021-04-08 13:10:00|294.3||294.3||294.3||294.3||7287
1617887410000|2021-04-08 13:10:10|294.2||294.2||294.2||294.2||0
1617887420000|2021-04-08 13:10:20|294.3||294.2||294.3||294.2||0
1617887540000|2021-04-08 13:12:20|294.3|294.2|294.3|294.2|294.3|294.2|294.3|294.2|8673
1617887550000|2021-04-08 13:12:30|294.2|294.1|294.2|294.1|294.2|294.1|294.2|294.1|9173
1617887650000|2021-04-08 13:14:10|||||||||500
1617887710000|2021-04-08 13:15:10|294.1|294|294.2|294.1|294.2|294.1|294.1|294|29727
1617887750000|2021-04-08 13:15:50|||||||||15529
1617887810000|2021-04-08 13:16:50|294.3|294.2|294.3|294.2|294.3|294.2|294.3|294.1|39387
1617887820000|2021-04-08 13:17:00|294.2|294.1|294.3|294.2|294.3|294.2|294.2|294.1|22592
1617887830000|2021-04-08 13:17:10|294.4||294.4||294.4||294.4||12362
1617887850000|2021-04-08 13:17:30|294.3||294.4||294.4||294.3||639
1617887900000|2021-04-08 13:18:20|||||||||400
1617887920000|2021-04-08 13:18:40|294.3||294.3||294.3||294.3||0
1617887940000|2021-04-08 13:19:00|294.2|294.1|294.3|294.2|294.3|294.2|294.2|294.1|15029
1617887960000|2021-04-08 13:19:20|294.2|294.1|294.2|294.1|294.2|294.1|294.2|294.1|6871
1617888010000|2021-04-08 13:20:10|294.1|294|294|293.9|294.2|294|294|293.8|38942
1617888020000|2021-04-08 13:20:20|293.9|293.8|294|293.9|294|293.9|293.9|293.8|13103
1617888030000|2021-04-08 13:20:30|293.9|293.8|293.9|293.8|294|293.9|293.9|293.8|13751
1617888040000|2021-04-08 13:20:40|294||293.9||294||293.9||0
1617888050000|2021-04-08 13:20:50|293.8|293.7|293.7|293.6|293.8|293.7|293.7|293.5|58539
1617888070000|2021-04-08 13:21:10|293.8|293.7|293.8|293.7|293.8|293.7|293.8|293.7|5440
1617888090000|2021-04-08 13:21:30|293.9||293.8||293.9||293.8||18451
1617888100000|2021-04-08 13:21:40|293.9|293.8|293.9|293.8|293.9|293.8|293.9|293.7|2316
1617888130000|2021-04-08 13:22:10|293.8|293.7|293.8|293.7|293.9|293.7|293.8|293.7|19238
1617888180000|2021-04-08 13:23:00|||||||||800
1617888190000|2021-04-08 13:23:10|||||||||200
1617888200000|2021-04-08 13:23:20|||||||||6000
1617888340000|2021-04-08 13:25:40|293.9|293.6|294|293.8|294|293.9|293.8|293.6|143004
1617888350000|2021-04-08 13:25:50|293.9|293.9|293.8|293.7|294|293.9|293.8|293.7|5883
1617888360000|2021-04-08 13:26:00|293.7|293.6|293.7|293.6|293.8|293.7|293.7|293.6|28033
1617888380000|2021-04-08 13:26:20||293.5||293.5||293.6||293.5|6023
1617888390000|2021-04-08 13:26:30|293.6||293.6||293.6||293.6||0
1617888400000|2021-04-08 13:26:40|293.5|293.4|293.2|293.1|293.5|293.4|293.2|293.1|108078
1617888410000|2021-04-08 13:26:50|293.3|293.2|293.3|293.2|293.3|293.2|293.3|293.2|16731
1617888420000|2021-04-08 13:27:00|293.2|293.1|293.3|293.2|293.3|293.2|293.2|293.1|14934
1617888470000|2021-04-08 13:27:50|||||||||2500
1617888490000|2021-04-08 13:28:10|293.4|293.3|293.4|293.3|293.4|293.3|293.4|293.3|24306
1617888520000|2021-04-08 13:28:40|293.3|293.2|293.3|293.2|293.3|293.2|293.3|293.2|8040
1617888530000|2021-04-08 13:28:50|293.2|293.1|293.2|293.1|293.2|293.1|293.2|293.1|0
1617888540000|2021-04-08 13:29:00|293.1|293|293.1|293|293.2|293|293.1|293|10409
1617888580000|2021-04-08 13:29:40|293.2|293.1|293.1|293|293.2|293.1|293.1|293|4225
1617888600000|2021-04-08 13:30:00|293|292.9|293.1|293|293.2|293.1|293|292.9|353746
1617888610000|2021-04-08 13:30:10|293|292.8|292.9|292.8|293|292.9|292.9|292.8|27635
1617888630000|2021-04-08 13:30:30||292.7||292.7||292.7||292.7|310
1617888640000|2021-04-08 13:30:40|293|292.8|293.1|293|293.1|293|293|292.8|24558
1617888650000|2021-04-08 13:30:50|293|292.9|293.1|292.9|293.1|292.9|293|292.9|17015
1617888660000|2021-04-08 13:31:00|293|293|293.1|293|293.1|293|293|293|1750
1617888670000|2021-04-08 13:31:10|293|292.9|293|292.8|293|292.9|293|292.8|21024
1617888680000|2021-04-08 13:31:20|293.1|292.9|293.1|293|293.1|293|293.1|292.9|473
1617888690000|2021-04-08 13:31:30|293.2|293.1|293.3|293.2|293.3|293.2|293.2|293.1|30289
1617888740000|2021-04-08 13:32:20|293.2|293.1|293.2|293|293.2|293.1|293.2|293|8656
1617888750000|2021-04-08 13:32:30||293.1||293||293.1||293|2500
1617888760000|2021-04-08 13:32:40|293.3|293.1|293.3|293.2|293.3|293.2|293.3|293.1|2748
1617888770000|2021-04-08 13:32:50|293.4|293.3|293.4|293.2|293.4|293.3|293.4|293.2|3817
1617888780000|2021-04-08 13:33:00|293.3||293.3||293.4||293.3||0
1617888800000|2021-04-08 13:33:20|293.4|293.3|293.5|293.4|293.5|293.4|293.4|293.3|14964
1617888810000|2021-04-08 13:33:30|293.6|293.5|293.6|293.5|293.6|293.5|293.5|293.4|41787
1617888830000|2021-04-08 13:33:50|293.5|293.4|293.6|293.5|293.6|293.5|293.5|293.4|15716
1617888840000|2021-04-08 13:34:00|293.5|293.4|293.6|293.5|293.6|293.5|293.5|293.4|8887
1617888850000|2021-04-08 13:34:10|293.5|293.4|293.6|293.4|293.6|293.4|293.4|293.3|10916
1617888890000|2021-04-08 13:34:50|293.5|293.5|293.4|293.3|293.6|293.5|293.4|293.3|29615
1617888900000|2021-04-08 13:35:00|293.3|293.2|293.2|293.1|293.3|293.3|293.2|293.1|15533
1617888910000|2021-04-08 13:35:10||293||293.1||293.1||293|0
1617888920000|2021-04-08 13:35:20||293||293.1||293.1||293|4380
1617888930000|2021-04-08 13:35:30|293.1|293|293.1|293|293.1|293|293.1|293|6346
1617888940000|2021-04-08 13:35:40|||||||||200
1617888960000|2021-04-08 13:36:00|293.2|293.1|293.2|293.1|293.2|293.1|293.2|293.1|5803
1617888980000|2021-04-08 13:36:20|||||||||273
1617888990000|2021-04-08 13:36:30|||||||||1500
1617889010000|2021-04-08 13:36:50|293.1|293|293.2|293|293.2|293|293.1|293|16510
1617889040000|2021-04-08 13:37:20||293.1||293.1||293.1||293.1|0
1617889050000|2021-04-08 13:37:30|||||||||6168
1617889060000|2021-04-08 13:37:40|293.1|293|293.2|293.1|293.2|293.1|293.1|293|10571
1617889080000|2021-04-08 13:38:00|293.3|293.2|293.4|293.2|293.4|293.2|293.3|293.2|21526
1617889200000|2021-04-08 13:40:00||293.3||293.3||293.3||293.3|0
1617889240000|2021-04-08 13:40:40|||||||||1725
1617889260000|2021-04-08 13:41:00|||||||||300
1617889310000|2021-04-08 13:41:50|293.3|293.2|293.4|293.3|293.4|293.3|293.3|293.2|6860
1617889320000|2021-04-08 13:42:00|293.5|293.4|293.6|293.4|293.6|293.5|293.5|293.3|33809
1617889340000|2021-04-08 13:42:20|293.5||293.6||293.6||293.5||0
1617889350000|2021-04-08 13:42:30|293.5||293.5||293.5||293.5||0
1617889370000|2021-04-08 13:42:50|293.4|293.3|293.4|293.3|293.4|293.3|293.4|293.3|7180
1617889380000|2021-04-08 13:43:00|293.5|293.4|293.4|293.3|293.5|293.4|293.4|293.3|16335
1617889390000|2021-04-08 13:43:10|293.3|293.2|293.4|293.3|293.4|293.3|293.3|293.2|1425
1617889410000|2021-04-08 13:43:30|||||||||719
1617889420000|2021-04-08 13:43:40|293.3|293.2|293.4|293.2|293.4|293.2|293.3|293.2|29560
1617889430000|2021-04-08 13:43:50|293.5|293.3|293.4|293.3|293.5|293.4|293.4|293.3|35815
1617889440000|2021-04-08 13:44:00|293.3|293.2|293.4|293.3|293.4|293.3|293.2|293|47294
1617889450000|2021-04-08 13:44:10|293.3|293.2|293.3|293.2|293.3|293.2|293.3|293.2|4372
1617889460000|2021-04-08 13:44:20|||||||||4262
1617889480000|2021-04-08 13:44:40|||||||||700
1617889500000|2021-04-08 13:45:00|293.2|293.1|293.2|293.1|293.2|293.1|293.2|293.1|58
1617889520000|2021-04-08 13:45:20|293.3|293.2|293.3|293.2|293.3|293.2|293.2|293.1|7679
1617889530000|2021-04-08 13:45:30|293.2|293.1|293.2|293.1|293.2|293.1|293.2|293.1|1030
1617889540000|2021-04-08 13:45:40|||||||||1000
1617889570000|2021-04-08 13:46:10||293||293.1||293.1||293|0
1617889580000|2021-04-08 13:46:20|293.1|293|293.1|293|293.2|293|293.1|293|2417
1617889610000|2021-04-08 13:46:50|293.2|293.1|293.3|293.2|293.3|293.2|293.2|293.1|21809
1617889620000|2021-04-08 13:47:00|||||||||80
1617889690000|2021-04-08 13:48:10|293.4|293.1|293.2|293.1|293.4|293.3|293.2|293.1|37729
1617889720000|2021-04-08 13:48:40|293.3|293.2|293.3|293.2|293.3|293.2|293.2|293.1|22656
1617889780000|2021-04-08 13:49:40|293.4|293.3|293.4|293.3|293.4|293.3|293.4|293.3|15390
1617889810000|2021-04-08 13:50:10|293.3|293.2|293.3|293.2|293.4|293.2|293.3|293.2|14114
1617889880000|2021-04-08 13:51:20|293.4|293.3|293.4|293.3|293.4|293.3|293.3|293.2|36700
1617889890000|2021-04-08 13:51:30|293.3|293.2|293.4|293.2|293.4|293.3|293.3|293.2|6750
1617889900000|2021-04-08 13:51:40||293.3||293.2||293.3||293.2|0
1617889910000|2021-04-08 13:51:50||293.3||293.3||293.3||293.3|0
1617889920000|2021-04-08 13:52:00|293.3|293.2|293.2|293.1|293.4|293.3|293.2|293.1|21400
1617889940000|2021-04-08 13:52:20|293.1|293|293.1|293|293.1|293|293.1|293|11323
1617889950000|2021-04-08 13:52:30|293.2|293.1|293.2|293.1|293.3|293.2|293.2|293.1|213011
1617889960000|2021-04-08 13:52:40|293.3||293.2||293.3||293.2||0
1617889970000|2021-04-08 13:52:50|293.3|293.2|293.3|293.2|293.3|293.2|293.3|293.2|5894
1617890000000|2021-04-08 13:53:20|293.2|293.1|293.4|293.3|293.4|293.3|293.2|293.1|42666
1617890040000|2021-04-08 13:54:00|293.5|293.4|293.6|293.5|293.6|293.5|293.5|293.4|33209
1617890060000|2021-04-08 13:54:20|293.5|293.4|293.6|293.5|293.6|293.5|293.5|293.4|14413
1617890080000|2021-04-08 13:54:40|293.7|293.6|293.7|293.5|293.7|293.6|293.7|293.5|34682
1617890090000|2021-04-08 13:54:50||293.6||293.6||293.6||293.6|0
1617890120000|2021-04-08 13:55:20|293.6|293.5|293.5|293.4|293.6|293.5|293.5|293.4|12064
1617890130000|2021-04-08 13:55:30|293.8|293.3|293.6|293.5|293.8|293.7|293.6|293.3|167016
1617890140000|2021-04-08 13:55:40||293.4||293.5||293.5||293.4|10471
1617890150000|2021-04-08 13:55:50|293.5|293.4|293.5|293.4|293.6|293.4|293.5|293.4|4827
1617890160000|2021-04-08 13:56:00|293.4|293.3|293.4|293.3|293.4|293.3|293.4|293.3|975
1617890170000|2021-04-08 13:56:10|293.5|293.4|293.5|293.4|293.5|293.4|293.5|293.4|6836
1617890180000|2021-04-08 13:56:20|293.4|293.3|293.5|293.4|293.5|293.4|293.4|293.3|7810
1617890220000|2021-04-08 13:57:00|||||||||26216
1617890230000|2021-04-08 13:57:10|||||||||2000
1617890240000|2021-04-08 13:57:20|||||||||1095
1617890340000|2021-04-08 13:59:00|293.6|293.5|293.6|293.5|293.6|293.5|293.5|293.4|40754
1617890350000|2021-04-08 13:59:10|293.7||293.6||293.7||293.6||7728
1617890370000|2021-04-08 13:59:30|293.7||293.7||293.7||293.7||9367
1617890420000|2021-04-08 14:00:20||293.6||293.6||293.6||293.6|0
1617890440000|2021-04-08 14:00:40|||||||||200
1617890460000|2021-04-08 14:01:00|293.6|293.5|293.6|293.5|293.6|293.5|293.6|293.5|2002
1617890470000|2021-04-08 14:01:10|||||||||500
1617890500000|2021-04-08 14:01:40|293.5|293.4|293.6|293.5|293.6|293.5|293.5|293.4|14696
1617890520000|2021-04-08 14:02:00|||||||||9600
1617890550000|2021-04-08 14:02:30|||||||||450
1617890560000|2021-04-08 14:02:40||293.4||293.5||293.5||293.4|1742
1617890590000|2021-04-08 14:03:10|||||||||300
1617890610000|2021-04-08 14:03:30|||||||||2232
1617890630000|2021-04-08 14:03:50|||||||||1937
1617890640000|2021-04-08 14:04:00|293.7|293.6|293.7|293.6|293.7|293.6|293.7|293.6|55180
1617890660000|2021-04-08 14:04:20|293.6|293.5|293.6|293.4|293.6|293.5|293.5|293.4|131891
1617890680000|2021-04-08 14:04:40|293.5||293.5||293.5||293.5||3966
1617890690000|2021-04-08 14:04:50|293.4|293.3|293.4|293.3|293.4|293.3|293.4|293.3|1882
1617890700000|2021-04-08 14:05:00|293.5|293.4|293.4|293.3|293.5|293.4|293.4|293.3|13579
1617890720000|2021-04-08 14:05:20|293.5|293.4|293.5|293.4|293.6|293.4|293.5|293.4|23357
1617890730000|2021-04-08 14:05:30|293.4|293.3|293.5|293.4|293.5|293.4|293.4|293.3|1881
1617890740000|2021-04-08 14:05:40|293.4|293.3|293.4|293.3|293.5|293.4|293.4|293.3|2045
1617890750000|2021-04-08 14:05:50|293.5|293.4|293.4|293.3|293.5|293.4|293.4|293.3|11360
1617890790000|2021-04-08 14:06:30|||||||||800
1617890860000|2021-04-08 14:07:40|293.5|293.4|293.5|293.4|293.5|293.4|293.5|293.4|20933
1617890870000|2021-04-08 14:07:50|293.6|293.5|293.6|293.4|293.6|293.5|293.6|293.4|6922
1617890920000|2021-04-08 14:08:40|293.5||293.5||293.5||293.5||0
1617890930000|2021-04-08 14:08:50|293.4|293.3|293.5|293.4|293.5|293.4|293.4|293.3|7425
1617890940000|2021-04-08 14:09:00|293.6|293.5|293.6|293.5|293.6|293.5|293.6|293.5|10477
1617890960000|2021-04-08 14:09:20|||||||||2000
1617890970000|2021-04-08 14:09:30|||||||||1000
1617890990000|2021-04-08 14:09:50|293.7|293.6|293.6|293.5|293.7|293.6|293.6|293.5|28911
1617891030000|2021-04-08 14:10:30|293.5|293.4|293.5|293.4|293.5|293.4|293.5|293.4|2193
1617891050000|2021-04-08 14:10:50|293.6|293.5|293.6|293.4|293.6|293.5|293.5|293.4|5453
1617891070000|2021-04-08 14:11:10|293.5||293.5||293.5||293.5||50
1617891090000|2021-04-08 14:11:30|293.6|293.5|293.5|293.4|293.6|293.5|293.5|293.4|7213
1617891140000|2021-04-08 14:12:20|293.4|293.3|293.4|293.3|293.5|293.3|293.4|293.2|17096
1617891160000|2021-04-08 14:12:40|293.3|293.2|293.3|293.2|293.3|293.2|293.3|293.2|8776
1617891170000|2021-04-08 14:12:50|||||||||2592
1617891190000|2021-04-08 14:13:10||293.1||293.1||293.1||293.1|700
1617891210000|2021-04-08 14:13:30|293.2||293.3||293.3||293.2||644
1617891220000|2021-04-08 14:13:40|293.2|293.2|292.9|292.8|293.2|293.2|292.9|292.7|270530
1617891230000|2021-04-08 14:13:50|292.8|292.7|292.8|292.7|292.8|292.7|292.8|292.7|4644
1617891250000|2021-04-08 14:14:10||292.6||292.7||292.7||292.6|6500
1617891260000|2021-04-08 14:14:20|292.9|292.8|292.8|292.7|292.9|292.8|292.8|292.7|55292
1617891270000|2021-04-08 14:14:30|292.7|292.6|292.7|292.6|292.8|292.7|292.6|292.5|38848
1617891300000|2021-04-08 14:15:00|292.8|292.7|292.9|292.7|292.9|292.8|292.8|292.7|18338
1617891310000|2021-04-08 14:15:10|292.8||292.8||292.8||292.8||0
1617891320000|2021-04-08 14:15:20|292.9|292.8|292.9|292.8|293|292.8|292.8|292.7|15474
1617891340000|2021-04-08 14:15:40|292.8|292.7|292.9|292.8|292.9|292.8|292.8|292.7|3727
1617891370000|2021-04-08 14:16:10|||||||||500
1617891410000|2021-04-08 14:16:50|293.1|292.9|293.1|292.9|293.1|293|293|292.9|39062
1617891430000|2021-04-08 14:17:10|293||293||293||293||0
1617891450000|2021-04-08 14:17:30|||||||||40
1617891470000|2021-04-08 14:17:50|293.1|293|293|292.9|293.1|293|293|292.9|11676
1617891480000|2021-04-08 14:18:00|292.9|292.8|292.9|292.8|292.9|292.8|292.9|292.8|6
1617891490000|2021-04-08 14:18:10|292.8|292.7|292.9|292.7|292.9|292.7|292.8|292.7|4514
1617891500000|2021-04-08 14:18:20|||||||||6
1617891520000|2021-04-08 14:18:40|292.8|292.8|292.8|292.7|292.8|292.8|292.8|292.7|8000
1617891540000|2021-04-08 14:19:00|292.7|292.6|292.7|292.6|292.7|292.6|292.7|292.6|1979
1617891570000|2021-04-08 14:19:30|292.6|292.5|292.5|292.4|292.6|292.5|292.5|292.4|44438
1617891580000|2021-04-08 14:19:40|292.6|292.5|292.7|292.6|292.7|292.6|292.5|292.4|31051
1617891590000|2021-04-08 14:19:50||292.5||292.5||292.5||292.5|0
1617891600000|2021-04-08 14:20:00|292.6|292.6|293|292.8|293|292.8|292.6|292.6|73461
1617891610000|2021-04-08 14:20:10|292.9|292.7|292.9|292.7|292.9|292.7|292.9|292.7|0
1617891630000|2021-04-08 14:20:30|292.8|292.8|292.9|292.8|292.9|292.8|292.8|292.8|636
1617891640000|2021-04-08 14:20:40|292.8|292.7|292.9|292.8|292.9|292.8|292.8|292.7|6175
1617891650000|2021-04-08 14:20:50||292.7||292.8||292.8||292.7|911
1617891660000|2021-04-08 14:21:00|292.8|292.7|292.9|292.8|292.9|292.8|292.8|292.7|1750
1617891690000|2021-04-08 14:21:30|293|292.9|293|292.9|293|292.9|293|292.8|27049
1617891700000|2021-04-08 14:21:40|293.1|293|293.2|293|293.2|293|293.1|293|11630
1617891710000|2021-04-08 14:21:50|293.1|293.1|293.1|293|293.2|293.1|293.1|293|0
1617891720000|2021-04-08 14:22:00|293|292.9|293.1|293|293.1|293|293|292.9|33500
1617891730000|2021-04-08 14:22:10|293|292.9|293|292.9|293|292.9|293|292.8|28189
1617891740000|2021-04-08 14:22:20|293.1|293|293.1|293|293.1|293|293.1|292.9|7909
1617891750000|2021-04-08 14:22:30||292.9||293||293||292.9|0
1617891770000|2021-04-08 14:22:50|293|292.9|293|292.9|293|292.9|293|292.9|2712
1617891780000|2021-04-08 14:23:00|||||||||2000
1617891820000|2021-04-08 14:23:40|292.9|292.8|292.9|292.8|292.9|292.8|292.9|292.7|8216
1617891830000|2021-04-08 14:23:50|292.8|292.7|292.8|292.7|292.8|292.8|292.8|292.6|24779
1617891840000|2021-04-08 14:24:00|292.9|292.8|292.9|292.7|292.9|292.8|292.8|292.7|13584
1617891850000|2021-04-08 14:24:10|293|292.8|293|292.9|293|292.9|293|292.8|7533
1617891860000|2021-04-08 14:24:20|292.9|292.8|292.9|292.8|293|292.8|292.9|292.8|5812
1617891970000|2021-04-08 14:26:10|292.8|292.7|292.7|292.6|292.8|292.7|292.7|292.6|10727
1617891990000|2021-04-08 14:26:30|292.6|292.5|292.6|292.5|292.7|292.5|292.6|292.5|663
1617892020000|2021-04-08 14:27:00|||||||||2000
1617892030000|2021-04-08 14:27:10|292.5|292.4|292.5|292.4|292.5|292.4|292.4|292.3|21890
1617892040000|2021-04-08 14:27:20|292.4|292.3|292.4|292.3|292.4|292.3|292.4|292.3|2705
1617892060000|2021-04-08 14:27:40|292.3|292.2|292.4|292.3|292.4|292.3|292.3|292.2|3436
1617892070000|2021-04-08 14:27:50||292.2||292.3||292.3||292.2|547
1617892090000|2021-04-08 14:28:10|||||||||2985
1617892110000|2021-04-08 14:28:30||292.2||292.2||292.2||292.2|0
1617892120000|2021-04-08 14:28:40|292.3|292.3|292.3|292.2|292.4|292.3|292.3|292.2|3698
1617892170000|2021-04-08 14:29:30|292.2|292.1|292.3|292.1|292.4|292.3|292.2|292.1|53956
1617892180000|2021-04-08 14:29:40|292.2|292.2|292.2|292.1|292.2|292.2|292.2|292.1|12964
1617892200000|2021-04-08 14:30:00|292.3|292.2|292.3|292.1|292.3|292.2|292.2|292.1|39026
1617892210000|2021-04-08 14:30:10|292.2|292.2|292.2|292.1|292.2|292.2|292.2|292.1|0
1617892230000|2021-04-08 14:30:30|292.3|292.2|292.2|292.1|292.3|292.2|292.2|292.1|4429
1617892270000|2021-04-08 14:31:10|292.1|292|292.2|292|292.2|292.1|292.1|292|5164
1617892280000|2021-04-08 14:31:20||292.1||292.1||292.1||292|0
1617892290000|2021-04-08 14:31:30|292.1|292|292.1|292|292.2|292.1|292.1|292|16394
1617892300000|2021-04-08 14:31:40|292|291.9|292|291.9|292|291.9|292|291.9|115190
1617892310000|2021-04-08 14:31:50|292.1|291.8|292.1|291.9|292.1|292|292|291.8|49663
1617892320000|2021-04-08 14:32:00|292|292|292.1|292|292.1|292|292|291.9|5853
1617892340000|2021-04-08 14:32:20|||||||||10
1617892350000|2021-04-08 14:32:30|292|291.9|292.1|291.9|292.1|291.9|292|291.9|1463
1617892380000|2021-04-08 14:33:00|292|291.8|292|291.9|292|291.9|291.9|291.8|10309
1617892400000|2021-04-08 14:33:20||291.8||291.8||291.8||291.8|0
1617892410000|2021-04-08 14:33:30|291.9|291.9|291.9|291.8|292|291.9|291.9|291.8|4554
1617892430000|2021-04-08 14:33:50|292|291.9|291.9|291.8|292|291.9|291.9|291.8|12963
1617892440000|2021-04-08 14:34:00|292|291.9|292|291.9|292|291.9|292|291.8|4687
1617892450000|2021-04-08 14:34:10|292.1|292|292.1|292|292.2|292|292.1|292|22024
1617892470000|2021-04-08 14:34:30|292.2|292.1|292.1|292|292.2|292.1|292.1|292|5366
1617892480000|2021-04-08 14:34:40|292|291.9|292.1|292|292.1|292|292|291.9|0
1617892490000|2021-04-08 14:34:50|292|291.8|292|291.9|292|291.9|291.9|291.8|33546
1617892500000|2021-04-08 14:35:00|292.1|292|292|291.9|292.1|292|292|291.9|4478
1617892520000|2021-04-08 14:35:20|291.9|291.8|291.9|291.8|291.9|291.8|291.9|291.8|1247
1617892550000|2021-04-08 14:35:50|292|291.9|291.9|291.8|292|291.9|291.9|291.8|14739
1617892560000|2021-04-08 14:36:00|292|291.9|292.1|292|292.1|292|292|291.8|53116
1617892570000|2021-04-08 14:36:10||291.9||292||292||291.9|0
1617892580000|2021-04-08 14:36:20||291.9||291.9||291.9||291.9|0
1617892590000|2021-04-08 14:36:30|292|292|292|291.9|292|292|292|291.9|3545
1617892600000|2021-04-08 14:36:40|292.1||292.1||292.1||292.1||2089
1617892610000|2021-04-08 14:36:50|292||292||292||292||0
1617892620000|2021-04-08 14:37:00|292.1||292||292.1||292||0
1617892640000|2021-04-08 14:37:20|292.1|292|292.1|292|292.1|292|292.1|292|5737
1617892650000|2021-04-08 14:37:30|292.2|292.1|292.2|292|292.3|292.2|292.2|292|5204
1617892660000|2021-04-08 14:37:40|292.1|292.1|292.2|292|292.2|292.1|292.1|292|3354
1617892670000|2021-04-08 14:37:50|292.1||292.2||292.2||292.1||1206
1617892680000|2021-04-08 14:38:00|292.1|291.9|292|291.9|292.1|292|292|291.9|10038
1617892690000|2021-04-08 14:38:10|292.1|292|292.2|292|292.2|292|292.1|292|6456
1617892700000|2021-04-08 14:38:20||292.1||292.1||292.1||292.1|2
1617892750000|2021-04-08 14:39:10|292.1|292|292.2|292.1|292.2|292.1|292.1|292|8319
1617892760000|2021-04-08 14:39:20|292.1|292|292.2|292|292.2|292.1|292.1|292|1590
1617892770000|2021-04-08 14:39:30|292.1||292.1||292.2||292.1||16013
1617892840000|2021-04-08 14:40:40|292.2|291.9|292.2|292.1|292.2|292.1|292.1|291.9|73442
1617892850000|2021-04-08 14:40:50|||||||||2000
1617892890000|2021-04-08 14:41:30|292.1|292|292.2|292.1|292.2|292.1|292.1|292|11790
1617892910000|2021-04-08 14:41:50|292.3|292.2|292.3|292.2|292.3|292.2|292.3|292.2|12809
1617892920000|2021-04-08 14:42:00|292.4|292.3|292.4|292.3|292.4|292.3|292.4|292.3|6774
1617892930000|2021-04-08 14:42:10||292.2||292.2||292.2||292.2|8468
1617892940000|2021-04-08 14:42:20|292.5|292.3|292.4|292.3|292.5|292.4|292.4|292.3|11690
1617892950000|2021-04-08 14:42:30|292.3|292.2|292.3|292.1|292.4|292.2|292.3|292.1|13615
1617892960000|2021-04-08 14:42:40||292.2||292.2||292.2||292.2|0
1617892970000|2021-04-08 14:42:50|292.4|292.3|292.4|292.3|292.4|292.3|292.4|292.3|19693
1617893020000|2021-04-08 14:43:40|292.5|292.4|292.5|292.3|292.5|292.4|292.4|292.3|5664
1617893040000|2021-04-08 14:44:00|292.4||292.4||292.4||292.4||0
1617893070000|2021-04-08 14:44:30|292.3|292.2|292.3|292.2|292.3|292.2|292.3|292.2|6428
1617893090000|2021-04-08 14:44:50|292.4|292.3|292.4|292.3|292.4|292.3|292.4|292.2|11668
1617893100000|2021-04-08 14:45:00||292.2||292.3||292.3||292.2|5796
1617893110000|2021-04-08 14:45:10||292.2||292.3||292.3||292.2|1872
1617893120000|2021-04-08 14:45:20|292.3|292.2|292.3|292.2|292.3|292.3|292.3|292.2|4196
1617893130000|2021-04-08 14:45:30|||||||||5464
1617893140000|2021-04-08 14:45:40|||||||||800
1617893150000|2021-04-08 14:45:50|292.4|292.3|292.5|292.4|292.5|292.4|292.4|292.3|9589
1617893160000|2021-04-08 14:46:00|292.6|292.3|292.6|292.5|292.6|292.5|292.6|292.3|18263
1617893170000|2021-04-08 14:46:10|292.7||292.7||292.7||292.6||0
1617893180000|2021-04-08 14:46:20|||||||||1000
1617893210000|2021-04-08 14:46:50|292.6||292.6||292.6||292.6||0
1617893220000|2021-04-08 14:47:00|292.5|292.4|292.5|292.4|292.5|292.4|292.4|292.3|19498
1617893230000|2021-04-08 14:47:10|292.6|292.5|292.5|292.4|292.6|292.5|292.5|292.4|12059
1617893240000|2021-04-08 14:47:20|292.4|292.3|292.4|292.3|292.4|292.3|292.4|292.3|4258
1617893250000|2021-04-08 14:47:30||292.2||292.2||292.2||292.2|2301
1617893260000|2021-04-08 14:47:40||292.3||292.3||292.3||292.2|0
1617893280000|2021-04-08 14:48:00|||||||||3138
1617893290000|2021-04-08 14:48:10|292.3|292.2|292.3|292.2|292.3|292.2|292.3|292.2|950
1617893330000|2021-04-08 14:48:50|292.2|292.1|292.2|292.1|292.3|292.1|292.2|292.1|5390
1617893340000|2021-04-08 14:49:00|292.3||292.2||292.3||292.2||7249
1617893390000|2021-04-08 14:49:50|||||||||600
1617893400000|2021-04-08 14:50:00|||||||||7671
1617893480000|2021-04-08 14:51:20|||||||||206
1617893520000|2021-04-08 14:52:00|292.1|292|292.2|292|292.2|292|292.1|292|31368
1617893540000|2021-04-08 14:52:20|292.1||292.1||292.1||292.1||0
1617893610000|2021-04-08 14:53:30|||||||||9
1617893630000|2021-04-08 14:53:50|292|291.9|292|291.9|292|292|292|291.9|117632
1617893650000|2021-04-08 14:54:10|292.1|292|292|291.9|292.1|292|292|291.9|12817
1617893660000|2021-04-08 14:54:20|291.9|291.8|291.9|291.8|292|291.9|291.9|291.7|31947
1617893670000|2021-04-08 14:54:30|292|291.9|292|291.8|292|291.9|292|291.8|9509
1617893680000|2021-04-08 14:54:40||291.9||291.9||291.9||291.9|0
1617893690000|2021-04-08 14:54:50|291.9|291.8|291.9|291.7|291.9|291.8|291.8|291.7|13657
1617893700000|2021-04-08 14:55:00||291.8||291.8||291.8||291.7|0
1617893720000|2021-04-08 14:55:20|291.8|291.7|291.8|291.7|291.8|291.7|291.8|291.7|1280
1617893730000|2021-04-08 14:55:30|291.9|291.8|292|291.9|292|291.9|291.9|291.8|29493
1617893740000|2021-04-08 14:55:40|292.1|292|292.1|292|292.1|292|292.1|292|11285
1617893760000|2021-04-08 14:56:00|292|291.9|292|291.9|292|291.9|292|291.9|5051
1617893770000|2021-04-08 14:56:10|||||||||1135
1617893800000|2021-04-08 14:56:40|291.9|291.8|291.9|291.8|292|291.9|291.9|291.8|0
1617893820000|2021-04-08 14:57:00|291.8|291.7|291.8|291.7|291.8|291.7|291.8|291.7|180
1617893840000|2021-04-08 14:57:20|291.7|291.6|291.7|291.6|291.7|291.6|291.7|291.6|4785
1617893850000|2021-04-08 14:57:30|291.6|291.5|291.7|291.6|291.7|291.6|291.6|291.4|53425
1617893860000|2021-04-08 14:57:40|291.8|291.7|291.9|291.7|291.9|291.7|291.8|291.6|36881
1617893870000|2021-04-08 14:57:50||291.8||291.8||291.8||291.8|0
1617893900000|2021-04-08 14:58:20|291.8|291.7|291.9|291.8|291.9|291.8|291.8|291.7|20163
1617893930000|2021-04-08 14:58:50||291.7||291.8||291.8||291.7|8865
1617893940000|2021-04-08 14:59:00||291.7||291.8||291.8||291.7|0
1617894020000|2021-04-08 15:00:20|291.8|291.7|291.8|291.7|291.8|291.7|291.8|291.7|3013
1617894050000|2021-04-08 15:00:50|291.7|291.6|291.7|291.6|291.7|291.6|291.7|291.6|5695
1617894060000|2021-04-08 15:01:00|291.8|291.7|291.8|291.7|291.8|291.7|291.8|291.7|2205
1617894070000|2021-04-08 15:01:10|291.7|291.6|291.7|291.6|291.7|291.6|291.7|291.6|702
1617894080000|2021-04-08 15:01:20||291.5||291.5||291.5||291.5|3706
1617894090000|2021-04-08 15:01:30|291.6||291.6||291.6||291.6||2004
1617894120000|2021-04-08 15:02:00|291.7|291.4|291.5|291.4|291.7|291.4|291.5|291.4|49321
1617894140000|2021-04-08 15:02:20|291.6|291.3|291.6|291.5|291.6|291.5|291.5|291.3|24044
1617894170000|2021-04-08 15:02:50|||||||||4673
1617894180000|2021-04-08 15:03:00|291.5|291.4|291.5|291.4|291.5|291.4|291.5|291.4|6106
1617894190000|2021-04-08 15:03:10||291.3||291.4||291.4||291.3|0
1617894220000|2021-04-08 15:03:40|291.4|291.3|291.4|291.3|291.4|291.3|291.4|291.3|4775
1617894240000|2021-04-08 15:04:00|291.3|291.2|291.4|291.3|291.4|291.3|291.3|291.2|37140
1617894250000|2021-04-08 15:04:10|||||||||4000
1617894260000|2021-04-08 15:04:20|291.3|291.2|291.4|291.2|291.4|291.2|291.3|291.2|1887
1617894270000|2021-04-08 15:04:30|291.3||291.4||291.4||291.3||801
1617894280000|2021-04-08 15:04:40||291.3||291.3||291.3||291.2|4000
1617894330000|2021-04-08 15:05:30|291.3|291.2|291.2|291.1|291.4|291.2|291.2|291.1|18398
1617894340000|2021-04-08 15:05:40|||||||||500
1617894360000|2021-04-08 15:06:00|291.3|291.2|291.3|291.2|291.3|291.2|291.2|291.1|33113
1617894400000|2021-04-08 15:06:40|291.4|291.3|291.6|291.5|291.6|291.5|291.4|291.3|9191
1617894410000|2021-04-08 15:06:50|291.5|291.4|291.6|291.4|291.6|291.5|291.5|291.4|20188
1617894420000|2021-04-08 15:07:00||291.5||291.5||291.5||291.5|0
1617894480000|2021-04-08 15:08:00|291.5|291.4|291.6|291.5|291.6|291.5|291.5|291.4|13616
1617894590000|2021-04-08 15:09:50|||||||||2000
1617894610000|2021-04-08 15:10:10|291.5|291.4|291.6|291.5|291.6|291.5|291.5|291.4|20111
1617894620000|2021-04-08 15:10:20|291.7|291.6|291.7|291.5|291.8|291.7|291.6|291.5|150533
1617894630000|2021-04-08 15:10:30||291.6||291.5||291.6||291.5|7151
1617894650000|2021-04-08 15:10:50|291.6||291.6||291.6||291.6||0
1617894690000|2021-04-08 15:11:30|291.7|291.6|291.9|291.7|291.9|291.7|291.7|291.6|11560
1617894700000|2021-04-08 15:11:40|292|291.8|292|291.9|292|291.9|292|291.8|4818
1617894710000|2021-04-08 15:11:50|291.9|291.8|291.9|291.8|292|291.8|291.8|291.7|13064
1617894730000|2021-04-08 15:12:10|||||||||500
1617894740000|2021-04-08 15:12:20|||||||||1000
1617894750000|2021-04-08 15:12:30|292|291.9|292.1|292|292.1|292|292|291.9|11361
1617894760000|2021-04-08 15:12:40|292.2|292.1|292.2|292.1|292.2|292.1|292.2|292.1|0
1617894770000|2021-04-08 15:12:50|292.1|292|292.1|292|292.1|292|292.1|292|3264
1617894780000|2021-04-08 15:13:00|292|291.9|292|291.9|292|291.9|292|291.9|12489
1617894790000|2021-04-08 15:13:10|||||||||422
1617894820000|2021-04-08 15:13:40|291.9|291.8|291.9|291.8|291.9|291.8|291.9|291.8|14072
1617894830000|2021-04-08 15:13:50|291.8|291.7|291.8|291.7|291.8|291.7|291.8|291.7|2847
1617894840000|2021-04-08 15:14:00|291.9||291.8||291.9||291.8||16368
1617894850000|2021-04-08 15:14:10|||||||||1014
1617894870000|2021-04-08 15:14:30|||||||||1364
1617894890000|2021-04-08 15:14:50|291.7|291.6|291.5|291.4|291.7|291.6|291.4|291.3|79581
1617894900000|2021-04-08 15:15:00|291.6|291.5|291.6|291.5|291.7|291.5|291.6|291.4|57113
1617894910000|2021-04-08 15:15:10|291.7|291.6|291.7|291.6|291.8|291.6|291.6|291.5|33708
1617894970000|2021-04-08 15:16:10|||||||||1540
1617894980000|2021-04-08 15:16:20|291.8|291.7|291.7|291.6|291.8|291.7|291.7|291.6|23890
1617894990000|2021-04-08 15:16:30|291.8|291.5|291.6|291.5|291.8|291.5|291.6|291.5|24301
1617895010000|2021-04-08 15:16:50|291.7|291.6|291.6|291.5|291.7|291.6|291.6|291.5|88805
1617895040000|2021-04-08 15:17:20|||||||||4079
1617895060000|2021-04-08 15:17:40|291.5|291.4|291.5|291.4|291.6|291.4|291.5|291.4|13811
1617895070000|2021-04-08 15:17:50|291.6|291.5|291.6|291.5|291.6|291.5|291.5|291.5|13681
1617895100000|2021-04-08 15:18:20|||||||||23922
1617895110000|2021-04-08 15:18:30|291.5|291.4|291.6|291.5|291.6|291.5|291.5|291.4|11852
1617895160000|2021-04-08 15:19:20|||||||||5295
1617895170000|2021-04-08 15:19:30|291.7|291.6|291.7|291.6|291.7|291.6|291.6|291.6|22421
1617895180000|2021-04-08 15:19:40|||||||||22465
1617895190000|2021-04-08 15:19:50|291.8|291.7|291.8|291.6|291.8|291.7|291.7|291.6|14801
1617895210000|2021-04-08 15:20:10||291.7||291.7||291.7||291.7|0
1617895220000|2021-04-08 15:20:20|291.7|291.6|291.7|291.6|291.8|291.7|291.7|291.6|29685
1617895230000|2021-04-08 15:20:30|291.8|291.7|291.8|291.7|291.8|291.7|291.7|291.7|10361
1617895250000|2021-04-08 15:20:50|291.9||291.8||291.9||291.8||3304
1617895290000|2021-04-08 15:21:30|||||||||660
1617895330000|2021-04-08 15:22:10|291.9||291.8||291.9||291.8||8312
1617895360000|2021-04-08 15:22:40|291.7|291.6|291.8|291.7|291.8|291.7|291.7|291.6|16710
1617895430000|2021-04-08 15:23:50|291.7|291.6|291.8|291.7|291.8|291.7|291.7|291.6|14341
1617895440000|2021-04-08 15:24:00|291.7|291.6|291.8|291.6|291.8|291.7|291.7|291.6|28735
1617895450000|2021-04-08 15:24:10||291.7||291.7||291.7||291.7|0
1617895510000|2021-04-08 15:25:10|||||||||5288
1617895540000|2021-04-08 15:25:40|291.7|291.6|291.7|291.6|291.8|291.7|291.7|291.6|33262
1617895550000|2021-04-08 15:25:50|291.9|291.7|291.9|291.7|291.9|291.8|291.8|291.7|72125
1617895560000|2021-04-08 15:26:00||291.8||291.8||291.8||291.8|0
1617895570000|2021-04-08 15:26:10|292||291.9||292||291.9||8212
1617895580000|2021-04-08 15:26:20|292|291.9|292.1|291.9|292.2|292.1|292|291.9|118604
1617895590000|2021-04-08 15:26:30|292||292.1||292.1||292||2750
1617895600000|2021-04-08 15:26:40|292||292||292.1||292||0
1617895620000|2021-04-08 15:27:00|||||||||727
1617895640000|2021-04-08 15:27:20|||||||||11828
1617895680000|2021-04-08 15:28:00|292.1|292|292.1|292|292.1|292|292.1|292|20785
1617895690000|2021-04-08 15:28:10|||||||||36006
1617895710000|2021-04-08 15:28:30|||||||||2000
1617895720000|2021-04-08 15:28:40|292|291.9|292|291.9|292.1|291.9|292|291.9|10281
1617895740000|2021-04-08 15:29:00|291.9|291.8|291.9|291.7|292|291.9|291.8|291.7|16614
1617895750000|2021-04-08 15:29:10|291.8||291.8||291.9||291.8||1806
1617895760000|2021-04-08 15:29:20|291.9|291.8|291.9|291.7|292|291.8|291.8|291.7|59554
1617895770000|2021-04-08 15:29:30||291.8||291.8||291.8||291.8|0
1617895780000|2021-04-08 15:29:40|292|291.9|292|291.9|292|291.9|292|291.9|3439
1617895790000|2021-04-08 15:29:50|292.1||292.1||292.1||292.1||63
1617951610000|2021-04-09 07:00:10|292.3|292.1|292.8|292.5|293|292.6|292.3|292|249432
1617951620000|2021-04-09 07:00:20|292.9|292.6|293|292.6|293|292.7|292.9|292.5|0
1617951630000|2021-04-09 07:00:30|292.8|292.5|293.4|293|293.5|293.1|292.8|292.5|2145
1617951640000|2021-04-09 07:00:40|293.5|293.1|293.4|293.2|293.6|293.2|293.4|293.1|0
1617951650000|2021-04-09 07:00:50|293.6|293.3|293.7|293.3|293.8|293.4|293.4|293.1|5551
1617951660000|2021-04-09 07:01:00|293.6|293.2|293.4|292.9|293.6|293.3|293.3|292.9|24228
1617951670000|2021-04-09 07:01:10|293.3|292.7|293|292.6|293.3|292.8|293|292.6|0
1617951680000|2021-04-09 07:01:20||292.7||292.7||292.7||292.6|2500
1617951690000|2021-04-09 07:01:30|292.9||292.9||292.9||292.9||0
1617951700000|2021-04-09 07:01:40|293.1|292.8|293.1|292.9|293.3|292.9|293.1|292.8|2886
1617951720000|2021-04-09 07:02:00|293.2||293.2||293.2||293.2||0
1617951730000|2021-04-09 07:02:10|293.1|293|293|292.7|293.1|293|292.9|292.6|15733
1617951740000|2021-04-09 07:02:20|292.9|292.6|292.7|292.4|292.9|292.6|292.6|292.4|14898
1617951750000|2021-04-09 07:02:30|292.6|292.3|292.7|292.3|292.7|292.3|292.6|292.2|5000
1617951760000|2021-04-09 07:02:40|292.6||292.6||292.6||292.6||0
1617951770000|2021-04-09 07:02:50|292.5|292.2|292.4|292.1|292.5|292.2|292.4|292.1|2842
1617951780000|2021-04-09 07:03:00|292.1|292|292|291.8|292.1|292|291.9|291.8|26633
1617951790000|2021-04-09 07:03:10|292.1|292|292|291.8|292.1|292|291.9|291.6|13841
1617951810000|2021-04-09 07:03:30|291.9|291.6|292|291.8|292.1|291.8|291.9|291.6|4971
1617951820000|2021-04-09 07:03:40||291.6||291.8||291.8||291.6|656
1617951830000|2021-04-09 07:03:50||291.7||291.8||291.8||291.6|10047
1617951870000|2021-04-09 07:04:30|291.9|291.9|292|291.8|292|291.9|291.9|291.8|1750
1617951880000|2021-04-09 07:04:40|291.9|291.7|292|291.8|292|291.8|291.8|291.6|5718
1617951890000|2021-04-09 07:04:50|291.9||292||292||291.9||500
1617951900000|2021-04-09 07:05:00|291.9|291.7|292|291.8|292|291.8|291.9|291.7|3670
1617951920000|2021-04-09 07:05:20||291.7||291.8||291.8||291.7|0
1617951930000|2021-04-09 07:05:30||291.9||291.8||291.9||291.8|2689
1617951940000|2021-04-09 07:05:40|291.9|291.9|292|291.9|292|291.9|291.9|291.9|0
1617951950000|2021-04-09 07:05:50|292.1|292|292.2|292.1|292.4|292.2|292.1|291.9|83453
1617951960000|2021-04-09 07:06:00|292.3||292.2||292.3||292.2||10398
1617951970000|2021-04-09 07:06:10|292.3|292.2|292.4|292.2|292.4|292.2|292.3|292.1|3693
1617951980000|2021-04-09 07:06:20|292.3|292.3|292.3|292|292.4|292.3|292.3|292|17532
1617951990000|2021-04-09 07:06:30|292.2|292.1|292.2|292|292.2|292.1|292.2|292|4972
1617952010000|2021-04-09 07:06:50|292.1|291.9|292.4|292.1|292.4|292.2|292|291.9|10092
1617952020000|2021-04-09 07:07:00|292.3|292|292.2|291.9|292.4|292.2|292.1|291.9|32021
1617952030000|2021-04-09 07:07:10|292.1|292|292.2|292|292.2|292|292.1|292|1884
1617952060000|2021-04-09 07:07:40|292.1||292.1||292.1||292.1||4420
1617952070000|2021-04-09 07:07:50|292|291.9|291.8|291.5|292|291.9|291.8|291.5|13094
1617952080000|2021-04-09 07:08:00||291.6||291.5||291.6||291.5|0
1617952090000|2021-04-09 07:08:10|291.7|291.4|291.6|291.3|291.7|291.4|291.5|291.2|11210
1617952100000|2021-04-09 07:08:20||291.4||291.4||291.4||291.4|10
1617952110000|2021-04-09 07:08:30|291.7|291.5|291.6|291.5|291.7|291.5|291.6|291.4|12478
1617952120000|2021-04-09 07:08:40|||||||||1500
1617952130000|2021-04-09 07:08:50|291.5|291.4|291.5|291.2|291.5|291.4|291.5|291.2|15334
1617952140000|2021-04-09 07:09:00|291.2|291.1|291|290.8|291.4|291.2|291|290.8|55362
1617952150000|2021-04-09 07:09:10|290.9||290.9||290.9||290.9||2088
1617952160000|2021-04-09 07:09:20||290.7||290.7||290.7||290.6|6554
1617952170000|2021-04-09 07:09:30|290.8|290.6|290.8|290.6|290.8|290.6|290.8|290.5|12000
1617952180000|2021-04-09 07:09:40|290.7|290.4|290.6|290.3|290.8|290.5|290.4|290.2|182663
1617952190000|2021-04-09 07:09:50|290.7|290.4|290.7|290.6|290.7|290.6|290.7|290.4|7778
1617952200000|2021-04-09 07:10:00|290.8|290.7|290.9|290.7|290.9|290.8|290.8|290.7|13479
1617952220000|2021-04-09 07:10:20|||||||||1000
1617952240000|2021-04-09 07:10:40|290.8|290.6|290.8|290.5|290.8|290.6|290.8|290.5|1498
1617952250000|2021-04-09 07:10:50|290.7||290.7||290.7||290.7||0
1617952260000|2021-04-09 07:11:00|290.8|290.6|290.7|290.6|290.8|290.6|290.7|290.5|1002
1617952270000|2021-04-09 07:11:10|290.8|290.7|290.9|290.7|290.9|290.7|290.7|290.7|723
1617952280000|2021-04-09 07:11:20|291|290.8|291.2|290.9|291.2|290.9|291|290.8|4868
1617952290000|2021-04-09 07:11:30||291||291.1||291.1||291|0
1617952310000|2021-04-09 07:11:50|291.3|291.2|291.3|291.1|291.3|291.2|291.3|291.1|3800
1617952320000|2021-04-09 07:12:00|291.2|291|291.1|291|291.3|291.1|291.1|291|30957
1617952330000|2021-04-09 07:12:10|291.2|291.1|291.4|291.2|291.4|291.2|291.2|291.1|6593
1617952340000|2021-04-09 07:12:20|291.3|291.3|291.4|291.3|291.4|291.3|291.3|291.2|11302
1617952360000|2021-04-09 07:12:40|291.5|291.4|292.1|291.8|292.2|292|291.5|291.4|278180
1617952390000|2021-04-09 07:13:10|292|291.9|292.1|291.9|292.1|291.9|291.8|291.6|17790
1617952400000|2021-04-09 07:13:20|292.2|292|292.2|292|292.2|292|292.2|292|2585
1617952410000|2021-04-09 07:13:30|292.1|292.1|292.1|292|292.1|292.1|292.1|292|1750
1617952430000|2021-04-09 07:13:50|292.2|292.1|292.3|292.2|292.3|292.2|292.1|292|9511
1617952440000|2021-04-09 07:14:00|292.2|292.1|292.1|291.9|292.3|292.2|292.1|291.9|42494
1617952450000|2021-04-09 07:14:10|292.2|291.8|291.9|291.7|292.2|291.9|291.9|291.7|16438
1617952460000|2021-04-09 07:14:20|292|291.8|292.2|292|292.2|292|292|291.8|12518
1617952470000|2021-04-09 07:14:30|292.1|292.1|292.2|292|292.2|292.1|292.1|292|3550
1617952480000|2021-04-09 07:14:40|292.3|292.1|292.3|292.1|292.3|292.1|292.3|292.1|0
1617952490000|2021-04-09 07:14:50|292.2|292.2|292.2|292.1|292.3|292.2|292.2|292.1|7224
1617952500000|2021-04-09 07:15:00|292.3||292.3||292.3||292.2||0
1617952510000|2021-04-09 07:15:10|292.4|292.2|292.3|292.2|292.4|292.2|292.3|292.1|18510
1617952520000|2021-04-09 07:15:20|292.4|292.3|292.4|292.3|292.4|292.3|292.4|292.3|0
1617952530000|2021-04-09 07:15:30|292.3|292.2|292.1|292|292.3|292.2|292.1|292|20866
1617952540000|2021-04-09 07:15:40|292|291.9|292.1|291.9|292.1|291.9|292|291.8|7974
1617952550000|2021-04-09 07:15:50|292|291.8|291.7|291.5|292|291.8|291.7|291.5|28807
1617952560000|2021-04-09 07:16:00|291.6|291.6|291.8|291.5|291.9|291.6|291.5|291.3|22610
1617952570000|2021-04-09 07:16:10||291.6||291.7||291.7||291.5|3595
1617952580000|2021-04-09 07:16:20|291.9|291.8|292|291.8|292|291.8|291.9|291.8|4101
1617952590000|2021-04-09 07:16:30|291.9|291.7|291.9|291.8|291.9|291.8|291.9|291.7|20854
1617952600000|2021-04-09 07:16:40|292|291.9|292|291.9|292|291.9|292|291.9|4199
1617952610000|2021-04-09 07:16:50|291.9|291.8|291.8|291.7|291.9|291.8|291.8|291.7|12048
1617952630000|2021-04-09 07:17:10|291.7|291.6|291.7|291.4|291.7|291.6|291.7|291.4|27994
1617952640000|2021-04-09 07:17:20||291.5||291.5||291.5||291.5|0
1617952650000|2021-04-09 07:17:30|291.6|291.4|291.4|291.1|291.6|291.4|291.4|291.1|6241
1617952660000|2021-04-09 07:17:40|291.3|291|291.4|291.2|291.4|291.3|291.3|291|9216
1617952670000|2021-04-09 07:17:50||291.3||291.2||291.3||291.2|0
1617952690000|2021-04-09 07:18:10|291.3|291.3|291.6|291.4|291.6|291.4|291.3|291.3|7164
1617952700000|2021-04-09 07:18:20|291.7|291.5|291.8|291.6|291.8|291.6|291.7|291.5|2993
1617952720000|2021-04-09 07:18:40||291.7||291.7||291.7||291.7|1000
1617952730000|2021-04-09 07:18:50|291.9|291.8|291.9|291.8|291.9|291.8|291.9|291.7|2230
1617952750000|2021-04-09 07:19:10|292|291.9|292|291.9|292|291.9|292|291.9|3378
1617952780000|2021-04-09 07:19:40|292.1|292|292.2|292|292.2|292|292.1|292|11516
1617952790000|2021-04-09 07:19:50||292.1||292.1||292.1||292.1|1777
1617952800000|2021-04-09 07:20:00|292.1|291.9|292|291.8|292.1|292|292|291.8|19524
1617952810000|2021-04-09 07:20:10|291.9|291.7|291.9|291.8|291.9|291.8|291.9|291.6|3000
1617952820000|2021-04-09 07:20:20|292|291.9|292|291.9|292|291.9|292|291.9|849
1617952840000|2021-04-09 07:20:40|291.9|291.8|291.8|291.5|291.9|291.9|291.8|291.5|8178
1617952850000|2021-04-09 07:20:50|291.9|291.6|292|291.9|292|291.9|291.8|291.6|12179
1617952860000|2021-04-09 07:21:00|292.1|292|292.1|291.9|292.2|292|292.1|291.9|9420
1617952870000|2021-04-09 07:21:10||292||291.9||292||291.9|1824
1617952890000|2021-04-09 07:21:30||291.8||291.8||291.8||291.8|0
1617952900000|2021-04-09 07:21:40|292|291.9|292.1|291.9|292.1|291.9|292|291.8|4963
1617952910000|2021-04-09 07:21:50|292||292||292.1||292||0
1617952920000|2021-04-09 07:22:00|292.1|292|292.1|291.9|292.1|292|292|291.9|3000
1617952930000|2021-04-09 07:22:10|292|292|292|291.9|292|292|292|291.9|1028
1617952940000|2021-04-09 07:22:20|291.9|291.8|291.9|291.7|291.9|291.8|291.9|291.7|15362
1617952960000|2021-04-09 07:22:40||291.8||291.7||291.8||291.7|0
1617952980000|2021-04-09 07:23:00|291.8|291.6|292|291.8|292|291.8|291.8|291.6|9161
1617953000000|2021-04-09 07:23:20|292.1|291.9|292.1|292|292.2|292|292.1|291.9|3033
1617953010000|2021-04-09 07:23:30|292.2||292.2||292.2||292.2||0
1617953020000|2021-04-09 07:23:40|292.1||292.1||292.1||292.1||150
1617953040000|2021-04-09 07:24:00|292|291.9|291.9|291.7|292|291.9|291.8|291.6|37700
1617953050000|2021-04-09 07:24:10|291.8|291.8|291.8|291.7|291.8|291.8|291.8|291.7|3386
1617953060000|2021-04-09 07:24:20|291.7|291.6|291.7|291.5|291.7|291.7|291.7|291.5|2345
1617953070000|2021-04-09 07:24:30|291.8|291.6|291.9|291.8|291.9|291.8|291.8|291.6|3092
1617953090000|2021-04-09 07:24:50|292|291.9|292|291.9|292|291.9|292|291.9|1042
1617953100000|2021-04-09 07:25:00|292.1|292|292.2|292|292.3|292.2|292.1|292|60557
1617953110000|2021-04-09 07:25:10|292|291.9|292.1|292|292.1|292|292|291.8|8093
1617953120000|2021-04-09 07:25:20|292.2||292.2||292.2||292.2||1159
1617953130000|2021-04-09 07:25:30|292.3|292.1|292.3|292.1|292.3|292.1|292.2|292|11721
1617953160000|2021-04-09 07:26:00|292.4|292.2|292.3|292.1|292.4|292.2|292.2|292.1|3207
1617953180000|2021-04-09 07:26:20||292.2||292.2||292.2||292.2|0
1617953190000|2021-04-09 07:26:30|292.2|292.1|292.2|292|292.2|292.1|292.2|292|11278
1617953220000|2021-04-09 07:27:00|292.1|291.9|292.1|291.9|292.1|291.9|292.1|291.9|3494
1617953230000|2021-04-09 07:27:10|292|291.8|292.1|291.9|292.1|291.9|292|291.8|0
1617953250000|2021-04-09 07:27:30|292|291.8|292.3|292.1|292.3|292.1|292|291.8|9633
1617953280000|2021-04-09 07:28:00|292.2|292|292.3|292.1|292.3|292.1|292.2|292|6146
1617953310000|2021-04-09 07:28:30|292.2|292|292.2|292.1|292.3|292.1|292.1|292|1901
1617953330000|2021-04-09 07:28:50|||||||||10000
1617953340000|2021-04-09 07:29:00|||||||||1000
1617953350000|2021-04-09 07:29:10|292.1|292|292.2|292.1|292.2|292.1|292.1|292|22933
1617953360000|2021-04-09 07:29:20|292.1|292|292.1|292|292.2|292|292.1|292|3872
1617953370000|2021-04-09 07:29:30|292|291.9|292|291.9|292|291.9|292|291.9|7701
1617953390000|2021-04-09 07:29:50||291.8||291.9||291.9||291.8|10686
1617953410000|2021-04-09 07:30:10|292.1|292|292.1|292|292.2|292.1|292.1|291.9|57390
1617953420000|2021-04-09 07:30:20||291.9||292||292||291.9|9039
1617953430000|2021-04-09 07:30:30|||||||||10900
1617953440000|2021-04-09 07:30:40|292.2|292.1|292.2|292.1|292.2|292.1|292.2|292.1|500
1617953460000|2021-04-09 07:31:00|||||||||3608
1617953470000|2021-04-09 07:31:10|292.1|292|292.3|292.1|292.3|292.1|292.1|292|10046
1617953480000|2021-04-09 07:31:20|292.2||292.2||292.2||292.2||0
1617953490000|2021-04-09 07:31:30|292.1|292|292.1|292|292.2|292|292.1|292|368
1617953530000|2021-04-09 07:32:10|292.2|291.9|292.1|292|292.2|292.1|292.1|291.9|13122
1617953540000|2021-04-09 07:32:20|||||||||2000
1617953560000|2021-04-09 07:32:40||291.9||292||292||291.9|20060
1617953570000|2021-04-09 07:32:50|292.2|292.1|292.2|292.1|292.2|292.1|292.2|292|4627
1617953580000|2021-04-09 07:33:00|292.1|292|292.1|292|292.2|292|292.1|291.9|224531
1617953590000|2021-04-09 07:33:10|292.2|292.1|292.2|292|292.2|292.1|292.1|292|11094
1617953600000|2021-04-09 07:33:20|292.1||292.1||292.2||292.1||6000
1617953640000|2021-04-09 07:34:00|||||||||3084
1617953660000|2021-04-09 07:34:20|292|291.9|291.9|291.8|292|292|291.9|291.8|23255
1617953670000|2021-04-09 07:34:30|291.7|291.7|291.6|291.4|291.7|291.7|291.6|291.4|69124
1617953680000|2021-04-09 07:34:40|291.5|291.3|291.6|291.5|291.6|291.5|291.5|291.3|29162
1617953690000|2021-04-09 07:34:50|291.7|291.6|291.7|291.6|291.7|291.6|291.7|291.5|5322
1617953730000|2021-04-09 07:35:30|291.8|291.7|291.8|291.7|291.8|291.7|291.8|291.6|6425
1617953750000|2021-04-09 07:35:50|||||||||6000
1617953770000|2021-04-09 07:36:10|||||||||4000
1617953780000|2021-04-09 07:36:20|291.7|291.6|291.8|291.6|291.8|291.6|291.7|291.5|35623
1617953790000|2021-04-09 07:36:30|291.7|291.7|291.9|291.7|291.9|291.7|291.7|291.6|5018
1617953810000|2021-04-09 07:36:50||291.8||291.8||291.8||291.8|0
1617953820000|2021-04-09 07:37:00|292|291.9|292|291.9|292.1|291.9|292|291.9|759
1617953830000|2021-04-09 07:37:10|292.1||292.1||292.1||292||1174
1617953840000|2021-04-09 07:37:20|292|291.8|292.1|291.9|292.1|292|292|291.8|34769
1617953850000|2021-04-09 07:37:30||292||292||292||292|0
1617953860000|2021-04-09 07:37:40|292.2|292.1|292.2|292.1|292.2|292.1|292.2|292|7020
1617953870000|2021-04-09 07:37:50|292.1|292|292|291.8|292.1|292.1|292|291.8|41334
1617953880000|2021-04-09 07:38:00|291.9|291.9|292|291.8|292|291.9|291.9|291.7|1242
1617953890000|2021-04-09 07:38:10|291.9||292||292||291.9||0
1617953900000|2021-04-09 07:38:20|291.9||291.9||291.9||291.9||0
1617953910000|2021-04-09 07:38:30|291.8|291.7|291.6|291.5|291.8|291.7|291.6|291.4|61287
1617953920000|2021-04-09 07:38:40|291.7|291.4|291.5|291.4|291.7|291.4|291.5|291.4|19202
1617953930000|2021-04-09 07:38:50|291.4|291.3|291.4|291.3|291.5|291.3|291.4|291.3|5665
1617953940000|2021-04-09 07:39:00|291.3|291.2|291.3|291.2|291.4|291.2|291.3|291.2|3355
1617953950000|2021-04-09 07:39:10|291.4|291.3|291.4|291.2|291.4|291.3|291.3|291.1|29648
1617953960000|2021-04-09 07:39:20|291.3||291.3||291.4||291.3||0
1617953970000|2021-04-09 07:39:30|291.4|291.3|291.4|291.2|291.4|291.3|291.3|291.2|13839
1617953990000|2021-04-09 07:39:50|291.3|291.1|291.3|291.2|291.3|291.2|291.2|291.1|17134
1617954000000|2021-04-09 07:40:00|291.4|291.3|291.3|291.2|291.4|291.3|291.3|291.2|1773
1617954010000|2021-04-09 07:40:10|291.4||291.3||291.4||291.3||949
1617954020000|2021-04-09 07:40:20|291.2|291.1|291.1|291|291.2|291.2|291.1|291|12651
1617954030000|2021-04-09 07:40:30|291|290.9|291.2|291|291.2|291.1|291|290.8|105908
1617954040000|2021-04-09 07:40:40||291.1||291.1||291.1||291.1|0
1617954060000|2021-04-09 07:41:00|291.3||291.2||291.3||291.2||16853
1617954070000|2021-04-09 07:41:10|291.3|291.2|291.4|291.2|291.4|291.3|291.3|291.2|13164
1617954080000|2021-04-09 07:41:20|291.3||291.3||291.3||291.3||18230
1617954100000|2021-04-09 07:41:40|291.4||291.4||291.4||291.3||0
1617954110000|2021-04-09 07:41:50|291.3||291.3||291.4||291.3||0
1617954120000|2021-04-09 07:42:00|291.4|291.3|291.4|291.3|291.4|291.3|291.4|291.3|3250
1617954160000|2021-04-09 07:42:40|291.5|291.4|291.5|291.4|291.5|291.4|291.5|291.4|4234
1617954170000|2021-04-09 07:42:50||291.3||291.4||291.4||291.3|32691
1617954180000|2021-04-09 07:43:00|291.4|291.2|291.5|291.3|291.5|291.3|291.4|291.2|19527
1617954200000|2021-04-09 07:43:20|291.4|291.2|291.4|291.2|291.4|291.3|291.4|291.2|17524
1617954220000|2021-04-09 07:43:40|291.5|291.3|291.4|291.3|291.5|291.3|291.4|291.3|0
1617954230000|2021-04-09 07:43:50|||||||||1940
1617954240000|2021-04-09 07:44:00|||||||||1135
1617954250000|2021-04-09 07:44:10|||||||||1537
1617954280000|2021-04-09 07:44:40|291.3|291.2|291.2|291|291.3|291.2|291.2|291|72533
1617954290000|2021-04-09 07:44:50|291.1|291.1|291|290.8|291.1|291.1|291|290.8|18563
1617954300000|2021-04-09 07:45:00||290.9||290.9||290.9||290.9|0
1617954310000|2021-04-09 07:45:10|291.1|291|291.1|291|291.1|291|291.1|291|6398
1617954320000|2021-04-09 07:45:20|291.2|291.1|291.2|291.1|291.2|291.1|291.2|291.1|4882
1617954340000|2021-04-09 07:45:40|291.3|291.2|291.1|291|291.3|291.2|291.1|291|17157
1617954350000|2021-04-09 07:45:50|291.2||291.2||291.2||291.2||0
1617954400000|2021-04-09 07:46:40|291.1|290.9|290.8|290.7|291.1|290.9|290.8|290.7|13295
1617954420000|2021-04-09 07:47:00|290.7|290.5|290.8|290.7|290.8|290.7|290.7|290.5|78946
1617954440000|2021-04-09 07:47:20|290.7|290.6|290.7|290.6|290.7|290.6|290.7|290.6|6464
1617954450000|2021-04-09 07:47:30|290.6|290.5|290.6|290.4|290.6|290.5|290.6|290.4|5288
1617954460000|2021-04-09 07:47:40||290.5||290.5||290.5||290.5|100
1617954480000|2021-04-09 07:48:00|290.7|290.6|290.7|290.6|290.7|290.6|290.7|290.5|1026
1617954490000|2021-04-09 07:48:10|290.8||290.7||290.8||290.7||0
1617954540000|2021-04-09 07:49:00|290.6|290.5|290.6|290.5|290.6|290.5|290.6|290.4|4894
1617954570000|2021-04-09 07:49:30|||||||||1000
1617954580000|2021-04-09 07:49:40|290.5|290.4|290.5|290.4|290.5|290.4|290.5|290.4|477
1617954600000|2021-04-09 07:50:00|290.4|290.3|290.4|290.3|290.4|290.3|290.4|290.3|8450
1617954630000|2021-04-09 07:50:30||290.2||290.3||290.3||290.2|18688
1617954640000|2021-04-09 07:50:40|290.3|290.2|290.3|290.2|290.3|290.2|290.3|290.2|3212
1617954650000|2021-04-09 07:50:50|290.4|290.3|290.3|290.2|290.4|290.3|290.3|290.2|6711
1617954660000|2021-04-09 07:51:00|290.4||290.3||290.4||290.3||5823
1617954680000|2021-04-09 07:51:20|290.2|290.1|290.2|290|290.3|290.1|290|289.9|193594
1617954690000|2021-04-09 07:51:30|290.3|290.1|290.3|290.2|290.3|290.2|290.2|290.1|7430
1617954700000|2021-04-09 07:51:40||290.1||290.2||290.2||290.1|6024
1617954710000|2021-04-09 07:51:50|290.4||290.4||290.4||290.3||11694
1617954720000|2021-04-09 07:52:00|290.3|290.3|290.3|290.2|290.4|290.3|290.3|290.2|9941
1617954730000|2021-04-09 07:52:10|290.4|290.3|290.4|290.3|290.4|290.3|290.3|290.2|24847
1617954750000|2021-04-09 07:52:30|290.3|290.2|290.4|290.2|290.4|290.2|290.3|290.2|10215
1617954760000|2021-04-09 07:52:40|290.3||290.3||290.3||290.3||638
1617954790000|2021-04-09 07:53:10|290.2|290.1|290.2|290.1|290.3|290.1|290.2|290.1|4093
1617954800000|2021-04-09 07:53:20|290.1|290|290.1|290|290.1|290|290.1|290|355
1617954810000|2021-04-09 07:53:30||289.9||290||290||289.9|25528
1617954820000|2021-04-09 07:53:40||289.9||290||290||289.9|16000
1617954830000|2021-04-09 07:53:50|290|289.9|290.1|290|290.1|290|290|289.8|37663
1617954840000|2021-04-09 07:54:00||289.9||290||290||289.9|2088
1617954850000|2021-04-09 07:54:10|290|289.9|289.8|289.6|290|290|289.7|289.5|35597
1617954860000|2021-04-09 07:54:20|289.9|289.7|289.8|289.6|289.9|289.8|289.8|289.6|947
1617954870000|2021-04-09 07:54:30|289.7||289.7||289.8||289.7||1224
1617954890000|2021-04-09 07:54:50|289.6|289.5|289.9|289.7|289.9|289.7|289.6|289.5|22039
1617954900000|2021-04-09 07:55:00|289.8|289.6|289.8|289.6|289.8|289.7|289.8|289.6|1730
1617954910000|2021-04-09 07:55:10|289.7||289.7||289.7||289.7||0
1617954950000|2021-04-09 07:55:50|289.6|289.5|289.5|289.3|289.7|289.6|289.5|289.3|36830
1617954970000|2021-04-09 07:56:10|289.4|289.2|289.4|289.2|289.4|289.2|289.3|289.1|41671
1617954990000|2021-04-09 07:56:30|289.3||289.3||289.3||289.3||0
1617955000000|2021-04-09 07:56:40|289.4||289.3||289.4||289.3||4708
1617955030000|2021-04-09 07:57:10|289.2|289.1|289.2|289|289.2|289.1|289.2|289|9213
1617955040000|2021-04-09 07:57:20|289.1|289.1|289.1|289|289.2|289.1|289.1|289|10238
1617955050000|2021-04-09 07:57:30|289.2|289.1|289.3|289.2|289.3|289.2|289.2|289.1|15421
1617955060000|2021-04-09 07:57:40|289.4|289.3|289.4|289.3|289.5|289.3|289.4|289.2|2525
1617955080000|2021-04-09 07:58:00|289.5|289.4|289.5|289.4|289.5|289.4|289.5|289.4|759
1617955090000|2021-04-09 07:58:10|289.6|289.5|289.6|289.5|289.6|289.5|289.6|289.5|2300
1617955100000|2021-04-09 07:58:20|289.7|289.6|289.8|289.7|289.8|289.7|289.6|289.6|9750
1617955110000|2021-04-09 07:58:30|289.9|289.8|289.9|289.8|289.9|289.8|289.9|289.8|1152
1617955120000|2021-04-09 07:58:40|290|289.9|289.8|289.7|290|289.9|289.8|289.7|59635
1617955150000|2021-04-09 07:59:10|289.9|289.8|289.8|289.7|289.9|289.8|289.8|289.7|2668
1617955170000|2021-04-09 07:59:30|||||||||100
1617955180000|2021-04-09 07:59:40|289.7|289.6|289.5|289.4|289.7|289.6|289.5|289.3|17586
1617955190000|2021-04-09 07:59:50|289.4|289.3|289.4|289.2|289.4|289.3|289.4|289.2|1331
1617955200000|2021-04-09 08:00:00|289.5|289.3|289.5|289.4|289.5|289.4|289.5|289.3|22691
1617955220000|2021-04-09 08:00:20|||||||||300
1617955230000|2021-04-09 08:00:30|289.4|289.3|289.4|289.2|289.5|289.3|289.4|289.2|4636
1617955240000|2021-04-09 08:00:40|289.3|289.1|289.3|289.1|289.4|289.3|289.2|289|50216
1617955250000|2021-04-09 08:00:50|289.2|289.2|289|288.9|289.3|289.2|289|288.8|30395
1617955260000|2021-04-09 08:01:00|288.9|288.8|289|288.8|289.1|289|288.9|288.7|27121
1617955270000|2021-04-09 08:01:10|289.1|288.9|289.2|289|289.2|289|289.1|288.9|2699
1617955280000|2021-04-09 08:01:20|289.3|289.1|289.2|289.1|289.3|289.1|289.2|289|3586
1617955290000|2021-04-09 08:01:30|289.3|289.2|289.3|289.1|289.3|289.2|289.3|289.1|1750
1617955320000|2021-04-09 08:02:00|289.4|289.2|289.4|289.3|289.4|289.3|289.3|289.2|0
1617955330000|2021-04-09 08:02:10|289.3|289.2|289.2|289|289.3|289.2|289.2|289|13367
1617955340000|2021-04-09 08:02:20|289.3|289.1|289.3|289.1|289.3|289.2|289.3|289.1|2500
1617955360000|2021-04-09 08:02:40|289.2||289.2||289.2||289.2||0
1617955370000|2021-04-09 08:02:50|289.3|289.2|289.4|289.2|289.4|289.2|289.3|289.2|153
1617955390000|2021-04-09 08:03:10|289.3||289.3||289.3||289.3||0
1617955410000|2021-04-09 08:03:30|289.4|289.3|289.5|289.4|289.5|289.4|289.4|289.3|7471
1617955440000|2021-04-09 08:04:00|289.4|289.3|289.2|289|289.4|289.4|289.2|289|24838
1617955450000|2021-04-09 08:04:10|289.1||289.1||289.1||289.1||1000
1617955460000|2021-04-09 08:04:20|||||||||3300
1617955470000|2021-04-09 08:04:30|289|288.9|288.9|288.7|289|288.9|288.9|288.7|2236
1617955480000|2021-04-09 08:04:40|288.8|288.6|288.8|288.6|288.9|288.7|288.8|288.6|0
1617955490000|2021-04-09 08:04:50|288.7|288.7|288.6|288.5|288.8|288.7|288.5|288.4|14649
1617955500000|2021-04-09 08:05:00|288.7|288.6|288.6|288.5|288.7|288.6|288.6|288.5|6991
1617955510000|2021-04-09 08:05:10||288.4||288.5||288.5||288.4|4430
1617955520000|2021-04-09 08:05:20|288.5|288.4|288.5|288.4|288.6|288.4|288.5|288.3|5900
1617955530000|2021-04-09 08:05:30|288.4|288.3|288.3|288.2|288.5|288.4|288.3|288.2|5645
1617955540000|2021-04-09 08:05:40|288.2|288.1|288.3|288.1|288.3|288.2|288.2|288.1|22527
1617955550000|2021-04-09 08:05:50|288.2||288.2||288.3||288.2||2349
1617955560000|2021-04-09 08:06:00||288||288.1||288.1||288|2883
1617955570000|2021-04-09 08:06:10|288.3|288.2|288.3|288.1|288.3|288.2|288.2|288|16821
1617955580000|2021-04-09 08:06:20|288.2|288|288.2|288.1|288.2|288.1|288|287.9|136059
1617955590000|2021-04-09 08:06:30|288.3|288.2|288.4|288.3|288.4|288.3|288.3|288.1|22598
1617955600000|2021-04-09 08:06:40|288.5|288.4|288.5|288.3|288.6|288.4|288.5|288.3|17688
1617955610000|2021-04-09 08:06:50|288.4|288.4|288.1|287.9|288.4|288.4|288|287.9|73562
1617955620000|2021-04-09 08:07:00|288.2|288|288|287.8|288.3|288.1|288|287.8|14956
1617955630000|2021-04-09 08:07:10|||||||||500
1617955640000|2021-04-09 08:07:20|287.9||288||288||287.9||0
1617955650000|2021-04-09 08:07:30|287.9|287.9|288|287.9|288|287.9|287.9|287.9|1216
1617955660000|2021-04-09 08:07:40|288.1|287.8|288|287.9|288.1|287.9|288|287.8|14286
1617955670000|2021-04-09 08:07:50|288.1|288|288.1|288|288.3|288|288.1|287.9|1206
1617955680000|2021-04-09 08:08:00|288.2|288.1|288.3|288.1|288.3|288.2|288.2|288.1|2200
1617955700000|2021-04-09 08:08:20|288.4|288.2|288.5|288.3|288.5|288.3|288.3|288.2|14499
1617955720000|2021-04-09 08:08:40|288.4|288.2|288.4|288.3|288.5|288.4|288.3|288.1|10078
1617955730000|2021-04-09 08:08:50||288.2||288.3||288.3||288.1|8238
1617955740000|2021-04-09 08:09:00|288.3|288.2|288.1|288|288.3|288.2|288.1|287.9|23570
1617955750000|2021-04-09 08:09:10|288.2|288.1|288.2|288.1|288.3|288.1|288.2|288|4060
1617955770000|2021-04-09 08:09:30|||||||||5000
1617955780000|2021-04-09 08:09:40|288.1|288|288.1|288|288.1|288|288.1|287.9|4130
1617955790000|2021-04-09 08:09:50|288|287.9|288|287.8|288|287.9|288|287.8|5670
1617955800000|2021-04-09 08:10:00|287.9||287.9||287.9||287.9||0
1617955840000|2021-04-09 08:10:40||287.7||287.8||287.8||287.6|3498
1617955850000|2021-04-09 08:10:50|288|287.9|288|287.9|288.1|287.9|288|287.8|21204
1617955860000|2021-04-09 08:11:00|287.9|287.8|288|287.9|288|287.9|287.9|287.8|8000
1617955870000|2021-04-09 08:11:10|288.1||288||288.1||288||11496
1617955880000|2021-04-09 08:11:20|287.9|287.8|288|287.8|288|287.9|287.9|287.8|8385
1617955890000|2021-04-09 08:11:30|288.1|287.9|288|287.9|288.1|287.9|288|287.9|29277
1617955900000|2021-04-09 08:11:40|288.1|287.8|287.8|287.6|288.1|287.8|287.8|287.6|12272
1617955910000|2021-04-09 08:11:50|287.7|287.7|287.7|287.6|287.7|287.7|287.7|287.6|642
1617955920000|2021-04-09 08:12:00|287.8|287.7|287.9|287.7|287.9|287.8|287.8|287.7|28137
1617955930000|2021-04-09 08:12:10|287.8||287.8||287.8||287.8||1475
1617955940000|2021-04-09 08:12:20|287.9|287.8|287.9|287.7|287.9|287.8|287.9|287.7|0
1617955970000|2021-04-09 08:12:50|288|287.8|287.9|287.8|288|287.8|287.9|287.8|18000
1617955990000|2021-04-09 08:13:10|287.8|287.7|287.7|287.6|287.8|287.8|287.7|287.6|17133
1617956000000|2021-04-09 08:13:20|287.6|287.5|287.6|287.5|287.6|287.5|287.5|287.4|27055
1617956010000|2021-04-09 08:13:30|287.5|287.4|287.5|287.4|287.5|287.4|287.5|287.4|3670
1617956020000|2021-04-09 08:13:40|287.4|287.3|287.4|287.3|287.4|287.3|287.4|287.2|4722
1617956030000|2021-04-09 08:13:50|287.3|287.2|287.3|287.2|287.3|287.2|287.2|287.1|10072
1617956040000|2021-04-09 08:14:00|287.4||287.3||287.4||287.3||5164
1617956060000|2021-04-09 08:14:20||287.1||287.2||287.2||287.1|7421
1617956070000|2021-04-09 08:14:30|287.2|287.1|287.3|287.1|287.3|287.2|287.2|287.1|4222
1617956080000|2021-04-09 08:14:40|287.2|287|287.2|287.1|287.3|287.2|287.2|287|90825
1617956090000|2021-04-09 08:14:50|287.3|287.2|287|286.9|287.3|287.2|287|286.9|132522
1617956100000|2021-04-09 08:15:00|287.1||287||287.1||287||33018
1617956110000|2021-04-09 08:15:10|286.9|286.8|287|286.9|287.1|286.9|286.9|286.8|45204
1617956120000|2021-04-09 08:15:20|287.1||287||287.1||287||21840
1617956140000|2021-04-09 08:15:40|287.1|286.8|286.9|286.8|287.1|286.8|286.9|286.8|47932
1617956150000|2021-04-09 08:15:50|286.8|286.7|286.8|286.6|286.9|286.8|286.7|286.6|17188
1617956160000|2021-04-09 08:16:00||286.7||286.7||286.7||286.7|5998
1617956170000|2021-04-09 08:16:10|286.7|286.6|287|286.9|287.1|287|286.7|286.6|135920
1617956180000|2021-04-09 08:16:20|287.1|286.8|286.6|286.5|287.1|286.8|286.6|286.5|35041
1617956210000|2021-04-09 08:16:50|286.7|286.6|287.2|287.1|287.3|287.1|286.6|286.5|122479
1617956220000|2021-04-09 08:17:00|287.3|287|287.4|287.2|287.4|287.2|287.2|287|10220
1617956230000|2021-04-09 08:17:10|287.2|287.1|287.3|287.1|287.3|287.1|287.1|286.9|33724
1617956240000|2021-04-09 08:17:20|287.2|287|287|286.9|287.2|287|287|286.9|5589
1617956250000|2021-04-09 08:17:30|286.9|286.8|286.9|286.8|286.9|286.8|286.9|286.8|0
1617956270000|2021-04-09 08:17:50|287||287||287||287||3000
1617956290000|2021-04-09 08:18:10|286.9||286.9||286.9||286.9||0
1617956310000|2021-04-09 08:18:30|287|286.7|286.7|286.6|287|286.8|286.7|286.6|10350
1617956320000|2021-04-09 08:18:40|286.6|286.5|286.6|286.5|286.6|286.5|286.6|286.5|3671
1617956360000|2021-04-09 08:19:20|286.7|286.4|286.5|286.3|286.7|286.4|286.4|286.2|33871
1617956370000|2021-04-09 08:19:30|286.4|286.2|286.4|286.3|286.5|286.3|286.4|286.2|14010
1617956380000|2021-04-09 08:19:40||286.2||286.3||286.3||286.2|0
1617956390000|2021-04-09 08:19:50|286.3|286.2|286.4|286.3|286.4|286.3|286.3|286.2|6180
1617956400000|2021-04-09 08:20:00|||||||||1400
1617956410000|2021-04-09 08:20:10|286.3|286.2|286.3|286.1|286.3|286.2|286.2|286.1|2750
1617956420000|2021-04-09 08:20:20||286.2||286.1||286.2||286.1|0
1617956440000|2021-04-09 08:20:40|286.2|286|286.1|286|286.2|286|286.1|286|17787
1617956450000|2021-04-09 08:20:50|286.2|286.1|285.9|285.7|286.3|286.1|285.8|285.7|59373
1617956460000|2021-04-09 08:21:00|286|285.8|286|285.8|286|285.8|286|285.8|374
1617956470000|2021-04-09 08:21:10|285.9|285.7|285.9|285.7|285.9|285.7|285.9|285.7|1444
1617956480000|2021-04-09 08:21:20||285.8||285.7||285.8||285.7|1050
1617956490000|2021-04-09 08:21:30||285.8||285.8||285.8||285.7|0
1617956500000|2021-04-09 08:21:40|286|285.9|286.3|286.2|286.3|286.2|286|285.9|63796
1617956510000|2021-04-09 08:21:50|286.2|286.1|286|285.9|286.3|286.1|286|285.9|38330
1617956520000|2021-04-09 08:22:00|285.9|285.8|285.8|285.7|285.9|285.9|285.8|285.7|16146
1617956530000|2021-04-09 08:22:10|285.9|285.8|286|285.8|286|285.8|285.9|285.8|42823
1617956540000|2021-04-09 08:22:20|286.1|285.9|286|285.7|286.2|286|285.9|285.6|69952
1617956550000|2021-04-09 08:22:30|285.9||286||286||285.9||0
1617956560000|2021-04-09 08:22:40|286.1|285.8|286.3|286.1|286.3|286.1|286.1|285.8|10408
1617956590000|2021-04-09 08:23:10|||||||||946
1617956600000|2021-04-09 08:23:20|286.4|286.2|286.5|286.3|286.8|286.6|286.4|286.2|50319
1617956610000|2021-04-09 08:23:30|286.6|286.2|286.7|286.5|286.7|286.5|286.6|286.2|4318
1617956620000|2021-04-09 08:23:40|286.8|286.6|286.7|286.5|286.8|286.6|286.7|286.5|1824
1617956640000|2021-04-09 08:24:00||286.6||286.6||286.6||286.5|11500
1617956650000|2021-04-09 08:24:10|286.6|286.5|286.6|286.4|286.6|286.5|286.6|286.3|2710
1617956660000|2021-04-09 08:24:20|286.7|286.5|286.7|286.5|286.7|286.5|286.6|286.4|16280
1617956670000|2021-04-09 08:24:30|286.8|286.6|286.5|286.3|286.8|286.6|286.5|286.3|4222
1617956680000|2021-04-09 08:24:40|286.6|286.4|287.1|287|287.3|287|286.6|286.3|117333
1617956690000|2021-04-09 08:24:50||286.9||287||287||286.9|31641
1617956700000|2021-04-09 08:25:00||286.9||287||287||286.8|33600
1617956710000|2021-04-09 08:25:10||286.9||287||287||286.9|51020
1617956720000|2021-04-09 08:25:20|287.3|287.1|287.4|287.2|287.5|287.3|287.2|287.1|38102
1617956730000|2021-04-09 08:25:30|287.3|287.3|286.9|286.7|287.4|287.3|286.9|286.7|131121
1617956740000|2021-04-09 08:25:40|286.8|286.6|286.8|286.7|287|286.7|286.8|286.6|5561
1617956750000|2021-04-09 08:25:50|286.7|286.6|286.7|286.6|286.7|286.6|286.6|286.5|20549
1617956760000|2021-04-09 08:26:00|286.8|286.7|286.8|286.6|286.9|286.7|286.8|286.6|1227
1617956780000|2021-04-09 08:26:20|286.7||286.7||286.7||286.7||50
1617956790000|2021-04-09 08:26:30|286.8|286.7|287|286.8|287.1|286.9|286.8|286.7|17965
1617956800000|2021-04-09 08:26:40||286.9||286.9||286.9||286.9|18552
1617956810000|2021-04-09 08:26:50|286.9|286.8|286.9|286.6|286.9|286.9|286.9|286.6|9576
1617956820000|2021-04-09 08:27:00|286.8|286.7|286.8|286.6|287.1|286.8|286.8|286.6|79113
1617956830000|2021-04-09 08:27:10|286.5|286.4|286.5|286.3|286.7|286.4|286.4|286.2|67922
1617956840000|2021-04-09 08:27:20|286.4||286.4||286.4||286.4||0
1617956860000|2021-04-09 08:27:40|286.5|286.4|286.5|286.3|286.5|286.4|286.4|286.3|12828
1617956870000|2021-04-09 08:27:50|286.4|286.2|286.4|286.2|286.4|286.2|286.3|286.2|5500
1617956890000|2021-04-09 08:28:10||286.1||286.1||286.1||286.1|3748
1617956900000|2021-04-09 08:28:20|286.3|286.2|286.3|286.2|286.3|286.2|286.3|286.2|0
1617956910000|2021-04-09 08:28:30|286.2|286.1|286.3|286.1|286.3|286.1|286.2|286.1|6591
1617956920000|2021-04-09 08:28:40|286.2|286.2|286.2|286.1|286.6|286.2|286.2|286.1|58166
1617956930000|2021-04-09 08:28:50|286.3|286.2|286.2|286|286.3|286.2|286|285.9|111860
1617956940000|2021-04-09 08:29:00|286.1|285.9|286.2|286|286.2|286.1|286.1|285.9|22676
1617956950000|2021-04-09 08:29:10|286.3|286.1|286.4|286.2|286.4|286.2|286.3|286.1|5801
1617956980000|2021-04-09 08:29:40|||||||||2500
1617956990000|2021-04-09 08:29:50||286.3||286.3||286.3||286.3|0
1617957000000|2021-04-09 08:30:00|286.3|286.2|286.3|286.1|286.3|286.2|286.3|286.1|4073
1617957010000|2021-04-09 08:30:10||286.2||286.1||286.2||286.1|491
1617957020000|2021-04-09 08:30:20|286.2|286|286.3|286.2|286.3|286.2|286.2|286|49129
1617957030000|2021-04-09 08:30:30|286.2|286.1|286.3|286.1|286.3|286.2|286.2|286.1|19156
1617957040000|2021-04-09 08:30:40|286.2|286|286.2|286|286.3|286.1|286.2|286|15826
1617957050000|2021-04-09 08:30:50|286.3|286.1|286.2|286.1|286.3|286.1|286.2|286.1|1190
1617957060000|2021-04-09 08:31:00|286.3|286.2|286.3|286.2|286.3|286.2|286.3|286.2|6220
1617957070000|2021-04-09 08:31:10||286.1||286.1||286.1||286.1|1670
1617957080000|2021-04-09 08:31:20|286.4|286.2|286.5|286.4|286.6|286.4|286.4|286.2|31771
1617957090000|2021-04-09 08:31:30|286.6|286.3|286.4|286.3|286.6|286.3|286.4|286.3|2803
1617957100000|2021-04-09 08:31:40|286.3|286.2|286.4|286.2|286.4|286.3|286.3|286.2|20984
1617957110000|2021-04-09 08:31:50|286.3||286.3||286.3||286.3||0
1617957120000|2021-04-09 08:32:00|286.2|286.1|286.2|286.1|286.2|286.1|286.2|286.1|2702
1617957130000|2021-04-09 08:32:10|286.1|286|286.2|286|286.2|286|286.1|286|20260
1617957140000|2021-04-09 08:32:20||286.1||286.1||286.1||286.1|0
1617957150000|2021-04-09 08:32:30|286.1|286|286.1|286|286.1|286|286.1|286|6243
1617957160000|2021-04-09 08:32:40|286|285.9|286|285.8|286|285.9|286|285.8|20370
1617957170000|2021-04-09 08:32:50|285.9|285.9|285.9|285.8|286|285.9|285.9|285.8|554
1617957180000|2021-04-09 08:33:00|286|285.9|286|285.9|286|285.9|286|285.9|2513
1617957190000|2021-04-09 08:33:10|286.1|286|286.4|286.1|286.4|286.1|286.1|286|15800
1617957200000|2021-04-09 08:33:20|286.3|286.2|286.2|286.1|286.4|286.2|286.2|286.1|13700
1617957210000|2021-04-09 08:33:30|286.1|286|286.1|285.9|286.2|286.1|286.1|285.9|10354
1617957230000|2021-04-09 08:33:50|286|285.8|286|285.8|286|285.8|285.9|285.8|2100
1617957240000|2021-04-09 08:34:00|286.1|285.9|286|285.9|286.1|285.9|286|285.9|4036
1617957250000|2021-04-09 08:34:10|286.1||286.1||286.1||286||0
1617957260000|2021-04-09 08:34:20|286.2|286|286|285.8|286.2|286|286|285.8|32534
1617957270000|2021-04-09 08:34:30||285.9||285.9||285.9||285.9|0
1617957280000|2021-04-09 08:34:40|||||||||10000
1617957310000|2021-04-09 08:35:10|286.1|286|286.1|285.9|286.2|286.1|286.1|285.9|15064
1617957320000|2021-04-09 08:35:20|286.2|286|286.2|286|286.2|286|286.2|286|734
1617957340000|2021-04-09 08:35:40|286.1|286.1|286.2|286.1|286.2|286.1|286.1|286|1390
1617957350000|2021-04-09 08:35:50|286.1|286|286.1|286|286.1|286|286.1|285.9|26876
1617957360000|2021-04-09 08:36:00||285.9||285.9||286||285.9|7614
1617957370000|2021-04-09 08:36:10|286||286||286||286||0
1617957400000|2021-04-09 08:36:40|286.1|286|286.1|286|286.3|286.1|286.1|286|16688
1617957410000|2021-04-09 08:36:50|286|285.9|286.3|286.1|286.3|286.1|286|285.8|7896
1617957420000|2021-04-09 08:37:00|286.2||286.2||286.2||286.2||0
1617957430000|2021-04-09 08:37:10|286.3|286.2|286.4|286.2|286.4|286.3|286.3|286.2|3708
1617957440000|2021-04-09 08:37:20|286.3|286.3|286.2|286.1|286.3|286.3|286.2|286|12213
1617957450000|2021-04-09 08:37:30||286||286||286.1||286|4900
1617957460000|2021-04-09 08:37:40||286.1||286||286.1||286|2099
1617957470000|2021-04-09 08:37:50|286.1|285.9|286.1|286|286.1|286|286.1|285.9|11457
1617957480000|2021-04-09 08:38:00||285.9||286||286||285.9|1761
1617957490000|2021-04-09 08:38:10|286.2|286.1|286.4|286.2|286.4|286.2|286.2|286.1|14262
1617957500000|2021-04-09 08:38:20|286.5|286.3|286.3|286.1|286.6|286.4|286.3|286|69492
1617957510000|2021-04-09 08:38:30|286.2|286|286.2|286|286.3|286.1|286.2|286|7371
1617957520000|2021-04-09 08:38:40||286.1||286.1||286.1||286|1737
1617957540000|2021-04-09 08:39:00|286.1|286|286.2|286|286.2|286.1|286.1|286|14328
1617957550000|2021-04-09 08:39:10|286.1|285.9|286.1|285.9|286.1|285.9|286.1|285.9|22325
1617957560000|2021-04-09 08:39:20|286.2|286|286.3|286.2|286.3|286.2|286.2|286|8346
1617957570000|2021-04-09 08:39:30||286.1||286.2||286.2||286.1|0
1617957580000|2021-04-09 08:39:40|286.4|286.1|286.3|286.1|286.4|286.1|286.3|286.1|3522
1617957590000|2021-04-09 08:39:50|286.4|286.2|286.5|286.4|286.5|286.4|286.4|286.2|964
1617957600000|2021-04-09 08:40:00|286.6|286.5|286.8|286.7|286.9|286.7|286.6|286.5|2473
1617957610000|2021-04-09 08:40:10|286.7|286.6|286.8|286.6|286.9|286.7|286.7|286.5|11206
1617957620000|2021-04-09 08:40:20||286.7||286.7||286.7||286.7|0
1617957630000|2021-04-09 08:40:30|286.9|286.8|286.8|286.7|286.9|286.8|286.8|286.7|8004
1617957650000|2021-04-09 08:40:50|286.9|286.6|286.8|286.6|286.9|286.7|286.8|286.6|4300
1617957660000|2021-04-09 08:41:00|286.7|286.5|286.7|286.6|286.7|286.6|286.6|286.4|3253
1617957670000|2021-04-09 08:41:10|286.8|286.7|286.8|286.7|286.8|286.7|286.8|286.7|9839
1617957680000|2021-04-09 08:41:20|287.1|286.6|287.1|287|287.1|287|287.1|286.6|58218
1617957690000|2021-04-09 08:41:30|287|286.9|287.1|287|287.1|287|287|286.8|160764
1617957700000|2021-04-09 08:41:40|287|286.9|287|286.8|287.1|287|286.9|286.7|226078
1617957710000|2021-04-09 08:41:50|286.9|286.9|287.1|287|287.1|287|286.9|286.7|39438
1617957720000|2021-04-09 08:42:00|287.2|287.1|287.2|287.1|287.2|287.1|287.2|287.1|1097
1617957730000|2021-04-09 08:42:10|287.5|287|287.5|287.3|287.5|287.4|287.4|286.9|48742
1617957740000|2021-04-09 08:42:20|287.4|287.4|287.4|287.2|287.5|287.4|287.4|287.2|12372
1617957750000|2021-04-09 08:42:30|287.3|287.1|287.3|287.1|287.3|287.1|287.3|287.1|1746
1617957780000|2021-04-09 08:43:00|287.2|287|287.2|287|287.3|287|287.1|287|8544
1617957790000|2021-04-09 08:43:10|287.1|286.9|287.1|286.9|287.1|286.9|287.1|286.9|3284
1617957810000|2021-04-09 08:43:30|287|286.8|287.1|286.9|287.1|286.9|287|286.8|13560
1617957820000|2021-04-09 08:43:40|287.2|287|287|286.7|287.3|287.1|287|286.7|18037
1617957830000|2021-04-09 08:43:50|286.9|286.8|286.9|286.7|286.9|286.8|286.9|286.7|0
1617957860000|2021-04-09 08:44:20|286.8|286.6|286.7|286.6|286.8|286.6|286.7|286.6|36862
1617957870000|2021-04-09 08:44:30|286.8||286.8||286.8||286.8||0
1617957880000|2021-04-09 08:44:40|286.7|286.5|286.5|286.3|286.7|286.5|286.5|286.3|9720
1617957890000|2021-04-09 08:44:50|286.4|286.2|286.4|286.2|286.4|286.2|286.4|286.2|3023
1617957900000|2021-04-09 08:45:00|286.3|286.1|286.3|286.1|286.3|286.1|286.3|286.1|5201
1617957910000|2021-04-09 08:45:10|286.2|286|286.2|286|286.2|286|286.2|286|4095
1617957920000|2021-04-09 08:45:20|286.1|286.1|286.2|286|286.2|286.1|286.1|286|1241
1617957930000|2021-04-09 08:45:30|286.1|285.9|286.2|286|286.2|286|286.1|285.9|37128
1617957940000|2021-04-09 08:45:40|286.1||286.1||286.2||286.1||1000
1617957950000|2021-04-09 08:45:50|286|285.9|285.9|285.8|286.1|285.9|285.9|285.8|18620
1617957960000|2021-04-09 08:46:00|286||286||286||285.9||15967
1617957990000|2021-04-09 08:46:30|286.1|285.9|286.2|286|286.2|286.1|286.1|285.9|33715
1617958000000|2021-04-09 08:46:40|286.1||286.1||286.2||286.1||0
1617958010000|2021-04-09 08:46:50|286|285.9|286.1|285.9|286.1|286|286|285.8|12359
1617958020000|2021-04-09 08:47:00||285.8||285.8||285.8||285.8|0
1617958040000|2021-04-09 08:47:20||285.9||285.9||285.9||285.9|0
1617958050000|2021-04-09 08:47:30||286||286||286||286|0
1617958070000|2021-04-09 08:47:50|286|285.9|286|285.9|286.1|285.9|286|285.9|12372
1617958090000|2021-04-09 08:48:10|286.1|286|286.1|286|286.3|286.1|286.1|285.9|15697
1617958100000|2021-04-09 08:48:20|286.2|286.1|286.3|286.1|286.3|286.1|286.2|286.1|855
1617958110000|2021-04-09 08:48:30|286.4|286.2|286.3|286.1|286.5|286.3|286.3|286.1|5484
1617958130000|2021-04-09 08:48:50||286.2||286.2||286.2||286.2|0
1617958160000|2021-04-09 08:49:20|286.4|286.3|286.4|286.2|286.5|286.3|286.4|286.2|2912
1617958170000|2021-04-09 08:49:30||286.3||286.3||286.3||286.3|0
1617958190000|2021-04-09 08:49:50|||||||||2
1617958200000|2021-04-09 08:50:00||286.2||286.2||286.2||286.2|0
1617958210000|2021-04-09 08:50:10|286.3||286.3||286.3||286.3||116
1617958220000|2021-04-09 08:50:20|286.4|286.3|286.5|286.3|286.5|286.3|286.4|286.3|3584
1617958230000|2021-04-09 08:50:30|286.4|286.2|286.3|286.2|286.4|286.2|286.3|286.2|926
1617958240000|2021-04-09 08:50:40|286.4|286.1|286.3|286.2|286.4|286.2|286.2|286.1|24194
1617958250000|2021-04-09 08:50:50|286.4|286.3|286.7|286.5|286.7|286.5|286.4|286.3|8700
1617958260000|2021-04-09 08:51:00|286.8|286.4|286.3|286.2|286.8|286.5|286.3|286.2|27350
1617958270000|2021-04-09 08:51:10|286.2|286.1|286.4|286.3|286.4|286.3|286.1|285.9|118691
1617958280000|2021-04-09 08:51:20|286.5|286.4|286.4|286.2|286.5|286.4|286.3|286.1|32221
1617958290000|2021-04-09 08:51:30|286.5|286.3|286.5|286.3|286.5|286.4|286.5|286.2|1998
1617958310000|2021-04-09 08:51:50|286.4||286.4||286.4||286.4||0
1617958320000|2021-04-09 08:52:00|286.3|286.2|286.4|286.2|286.4|286.2|286.3|286.2|5571
1617958330000|2021-04-09 08:52:10|286.3|286.1|286.4|286.2|286.4|286.2|286.3|286.1|13343
1617958340000|2021-04-09 08:52:20||286.3||286.3||286.3||286.3|0
1617958380000|2021-04-09 08:53:00|286.5|286.2|286.4|286.3|286.5|286.3|286.4|286.2|108698
1617958440000|2021-04-09 08:54:00|286.5|286.4|286.6|286.4|286.6|286.5|286.5|286.3|46267
1617958450000|2021-04-09 08:54:10|286.5|286.3|286.5|286.4|286.6|286.5|286.5|286.3|20754
1617958520000|2021-04-09 08:55:20|286.6|286.5|286.7|286.5|286.7|286.5|286.6|286.5|6633
1617958530000|2021-04-09 08:55:30|286.8|286.6|286.8|286.6|286.8|286.6|286.8|286.6|0
1617958540000|2021-04-09 08:55:40|286.9|286.7|287|286.8|287|286.8|286.9|286.7|4471
1617958570000|2021-04-09 08:56:10|287.1|286.9|287|286.9|287.1|286.9|287|286.8|47294
1617958600000|2021-04-09 08:56:40|287.2|287|287.3|287.2|287.3|287.2|287.2|287|18737
1617958610000|2021-04-09 08:56:50|287.2|287.1|287.2|287.1|287.3|287.1|287.2|287.1|7777
1617958620000|2021-04-09 08:57:00|287.1|287|287.1|286.9|287.2|287|287|286.9|20091
1617958630000|2021-04-09 08:57:10|287.2|287|287.3|287.1|287.3|287.2|287.2|287|4086
1617958640000|2021-04-09 08:57:20|287.2|287|287.3|287.2|287.3|287.2|287.2|287|3678
1617958650000|2021-04-09 08:57:30|287.2|287.1|287.2|287|287.2|287.1|287.2|287|9611
1617958670000|2021-04-09 08:57:50||287.1||287.1||287.1||287.1|0
1617958700000|2021-04-09 08:58:20|287.3|287.2|287.5|287.3|287.5|287.3|287.2|287.2|11151
1617958710000|2021-04-09 08:58:30|287.6|287.4|287.3|287.2|287.6|287.4|287.3|287.2|8922
1617958720000|2021-04-09 08:58:40||287.1||287.2||287.2||287.1|3677
1617958730000|2021-04-09 08:58:50|287.4|287.3|287.4|287.2|287.4|287.3|287.3|287.2|11297
1617958760000|2021-04-09 08:59:20|287.3|287.1|287.2|287.1|287.4|287.1|287.2|287.1|10067
1617958770000|2021-04-09 08:59:30|287.3||287.2||287.3||287.2||0
1617958780000|2021-04-09 08:59:40|287.1|287|287.2|287|287.2|287.1|287.1|287|1015
1617958790000|2021-04-09 08:59:50|287.1||287.2||287.2||287.1||5849
1617958820000|2021-04-09 09:00:20|287.1||287.1||287.1||287.1||5000
1617958850000|2021-04-09 09:00:50|||||||||500
1617958860000|2021-04-09 09:01:00|||||||||2000
1617958870000|2021-04-09 09:01:10|287|286.9|287.1|287|287.1|287|287|286.9|11614
1617958910000|2021-04-09 09:01:50||286.9||287||287||286.9|12680
1617958930000|2021-04-09 09:02:10|||||||||1769
1617958990000|2021-04-09 09:03:10|287.2|286.9|287.1|287|287.2|287|287|286.8|30080
1617959000000|2021-04-09 09:03:20|287|286.9|287|286.8|287|287|287|286.8|6267
1617959010000|2021-04-09 09:03:30|287.1|286.9|287.1|287|287.1|287|287|286.9|10845
1617959040000|2021-04-09 09:04:00|287|286.9|286.9|286.7|287|287|286.9|286.7|5211
1617959050000|2021-04-09 09:04:10|286.8||286.8||286.8||286.8||0
1617959070000|2021-04-09 09:04:30|286.7|286.6|286.6|286.5|286.7|286.6|286.6|286.5|4741
1617959080000|2021-04-09 09:04:40|286.5|286.4|286.5|286.4|286.6|286.4|286.5|286.4|2509
1617959090000|2021-04-09 09:04:50|286.4|286.3|286.5|286.4|286.5|286.4|286.4|286.3|4581
1617959100000|2021-04-09 09:05:00|286.6|286.5|286.5|286.4|286.8|286.5|286.5|286.4|21312
1617959110000|2021-04-09 09:05:10|286.6|286.5|286.8|286.6|286.8|286.6|286.6|286.5|78
1617959120000|2021-04-09 09:05:20|286.9|286.7|286.9|286.7|286.9|286.8|286.9|286.7|1455
1617959130000|2021-04-09 09:05:30|286.8|286.6|286.7|286.5|286.8|286.6|286.7|286.5|10769
1617959140000|2021-04-09 09:05:40|286.6|286.4|286.6|286.4|286.8|286.6|286.6|286.4|19389
1617959150000|2021-04-09 09:05:50|286.5||286.5||286.5||286.5||0
1617959160000|2021-04-09 09:06:00|286.4|286.3|286.5|286.3|286.5|286.3|286.4|286.3|4153
1617959180000|2021-04-09 09:06:20|286.4|286.4|286.4|286.2|286.4|286.4|286.4|286.2|2595
1617959190000|2021-04-09 09:06:30|286.5|286.3|286.5|286.3|286.5|286.3|286.5|286.3|1575
1617959200000|2021-04-09 09:06:40|286.4|286.2|286.4|286.2|286.5|286.2|286.4|286.2|1210
1617959210000|2021-04-09 09:06:50|286.6|286.3|286.4|286.2|286.6|286.5|286.4|286.2|39798
1617959220000|2021-04-09 09:07:00|286.3|286.1|286.4|286.2|286.4|286.2|286.3|286.1|30859
1617959230000|2021-04-09 09:07:10|286.3|286.3|286.3|286.2|286.3|286.3|286.3|286.2|1750
1617959250000|2021-04-09 09:07:30|286.2|286.1|286.3|286.1|286.3|286.1|286.2|286.1|6240
1617959260000|2021-04-09 09:07:40||286.2||286.1||286.2||286.1|35333
1617959270000|2021-04-09 09:07:50|286.2|286|286.3|286.1|286.3|286.2|286.2|286|23003
1617959280000|2021-04-09 09:08:00|286.4|286.2|286.7|286.5|286.8|286.6|286.4|286.2|36598
1617959290000|2021-04-09 09:08:10|286.8|286.6|286.7|286.5|286.8|286.7|286.7|286.5|41154
1617959300000|2021-04-09 09:08:20|286.6|286.6|286.7|286.5|286.7|286.6|286.6|286.5|41778
1617959310000|2021-04-09 09:08:30||286.6||286.5||286.6||286.5|1750
1617959320000|2021-04-09 09:08:40|286.6|286.4|286.5|286.3|286.6|286.5|286.5|286.3|9590
1617959330000|2021-04-09 09:08:50|286.6|286.4|286.6|286.4|286.6|286.5|286.5|286.2|17603
1617959350000|2021-04-09 09:09:10|286.5|286.3|286.4|286.2|286.5|286.3|286.4|286.2|3116
1617959360000|2021-04-09 09:09:20|286.3|286.1|286.4|286.2|286.4|286.3|286.3|286.1|4606
1617959380000|2021-04-09 09:09:40|286.3|286.1|286.3|286.1|286.4|286.1|286.3|286.1|4448
1617959390000|2021-04-09 09:09:50|286.2|286.2|286.3|286.1|286.3|286.2|286.2|286|21927
1617959400000|2021-04-09 09:10:00|286.4|286.2|286.3|286.1|286.4|286.2|286.3|286.1|11871
1617959410000|2021-04-09 09:10:10|286.2|286|286.3|286.1|286.3|286.1|286.2|286|1750
1617959440000|2021-04-09 09:10:40||286||286.1||286.1||286|1223
1617959450000|2021-04-09 09:10:50||286.2||286.2||286.2||286.2|0
1617959460000|2021-04-09 09:11:00||286.1||286.1||286.1||286.1|2486
1617959490000|2021-04-09 09:11:30|286.2|286|286.1|285.9|286.2|286|286.1|285.9|57250
1617959500000|2021-04-09 09:11:40|286|286|286.1|285.9|286.1|286|286|285.9|2144
1617959520000|2021-04-09 09:12:00|286|286|285.9|285.7|286.1|286|285.8|285.7|106584
1617959550000|2021-04-09 09:12:30|286|285.8|286|285.8|286|285.9|285.9|285.8|23516
1617959560000|2021-04-09 09:12:40|285.9|285.9|285.9|285.8|286|285.9|285.9|285.7|31817
1617959570000|2021-04-09 09:12:50||285.7||285.8||285.8||285.7|3952
1617959610000|2021-04-09 09:13:30|285.8|285.7|285.9|285.8|285.9|285.8|285.8|285.7|2400
1617959640000|2021-04-09 09:14:00|286|285.9|285.9|285.8|286|285.9|285.9|285.8|28219
1617959650000|2021-04-09 09:14:10|286|285.9|286|285.9|286.3|286.1|286|285.9|11217
1617959680000|2021-04-09 09:14:40|286.1|286|286|285.9|286.1|286|286|285.9|18896
1617959690000|2021-04-09 09:14:50|||||||||900
1617959730000|2021-04-09 09:15:30|285.9|285.8|286|285.9|286.1|285.9|285.9|285.7|59484
1617959740000|2021-04-09 09:15:40|286.1|286|286.1|286|286.3|286.1|286.1|285.9|52896
1617959750000|2021-04-09 09:15:50|286|285.9|286|285.9|286.1|286|286|285.9|15563
1617959760000|2021-04-09 09:16:00|286.1|286|286.2|286|286.2|286|286.1|285.9|8792
1617959770000|2021-04-09 09:16:10|286.1|286.1|286|285.9|286.1|286.1|286|285.9|3250
1617959830000|2021-04-09 09:17:10|286.1||286||286.1||286||12955
1617959840000|2021-04-09 09:17:20|285.9|285.8|285.9|285.7|285.9|285.8|285.9|285.7|5043
1617959860000|2021-04-09 09:17:40||285.8||285.7||285.8||285.7|2000
1617959880000|2021-04-09 09:18:00||285.8||285.8||285.8||285.8|0
1617959900000|2021-04-09 09:18:20|285.8|285.7|285.8|285.7|285.9|285.7|285.8|285.7|2002
1617959930000|2021-04-09 09:18:50|285.9||285.9||285.9||285.8||3494
1617959940000|2021-04-09 09:19:00||285.8||285.8||285.8||285.8|0
1617959960000|2021-04-09 09:19:20|286|285.9|286|285.8|286|285.9|285.9|285.8|9927
1617960000000|2021-04-09 09:20:00|286.1|285.9|286.2|286|286.2|286|286.1|285.9|6328
1617960010000|2021-04-09 09:20:10|286.1|285.9|286|285.8|286.1|285.9|286|285.8|12346
1617960020000|2021-04-09 09:20:20||285.9||285.9||285.9||285.9|0
1617960030000|2021-04-09 09:20:30|285.9|285.8|285.9|285.8|285.9|285.8|285.9|285.8|2379
1617960050000|2021-04-09 09:20:50|286|285.9|286|285.9|286.1|285.9|286|285.8|73978
1617960060000|2021-04-09 09:21:00|285.9|285.8|286|285.8|286|285.9|285.9|285.8|8554
1617960070000|2021-04-09 09:21:10|285.9|285.7|285.9|285.7|286|285.7|285.9|285.7|6321
1617960080000|2021-04-09 09:21:20|285.8|285.6|285.6|285.5|285.8|285.6|285.6|285.5|76788
1617960090000|2021-04-09 09:21:30|285.7||285.6||285.7||285.6||668
1617960130000|2021-04-09 09:22:10|285.5|285.4|285.5|285.3|285.5|285.4|285.5|285.3|23070
1617960140000|2021-04-09 09:22:20|285.4||285.4||285.4||285.4||0
1617960150000|2021-04-09 09:22:30|285.3|285.2|285.3|285.2|285.4|285.2|285.3|285.2|6621
1617960160000|2021-04-09 09:22:40|285.4|285.3|285.6|285.5|285.6|285.5|285.3|285.2|39004
1617960170000|2021-04-09 09:22:50||285.4||285.4||285.4||285.4|0
1617960190000|2021-04-09 09:23:10|285.5||285.5||285.5||285.5||0
1617960220000|2021-04-09 09:23:40|285.6|285.5|286|285.8|286|285.8|285.6|285.5|21401
1617960230000|2021-04-09 09:23:50|285.9|285.7|285.9|285.8|286|285.8|285.9|285.7|6087
1617960260000|2021-04-09 09:24:20|286|285.9|286|285.9|286|285.9|286|285.9|7857
1617960280000|2021-04-09 09:24:40|286.1|286|286|285.8|286.3|286.1|286|285.8|177544
1617960300000|2021-04-09 09:25:00|285.9||285.9||285.9||285.9||0
1617960320000|2021-04-09 09:25:20||285.7||285.8||285.8||285.7|4838
1617960350000|2021-04-09 09:25:50|286|285.9|286.2|286|286.3|286.1|285.9|285.8|84225
1617960360000|2021-04-09 09:26:00|286|285.9|286|285.9|286.1|285.9|286|285.8|11705
1617960390000|2021-04-09 09:26:30|286.1|286|286|285.9|286.2|286|286|285.9|24274
1617960400000|2021-04-09 09:26:40||285.8||285.9||285.9||285.8|1745
1617960410000|2021-04-09 09:26:50||285.8||285.8||285.8||285.8|6679
1617960420000|2021-04-09 09:27:00||285.9||285.9||285.9||285.9|0
1617960440000|2021-04-09 09:27:20|286.1|286|286.1|286|286.1|286|286|286|12179
1617960450000|2021-04-09 09:27:30|286.2|286.1|286.5|286.4|286.5|286.4|286.2|286.1|1250
1617960470000|2021-04-09 09:27:50|286.6|286.5|286.6|286.5|286.6|286.5|286.6|286.4|0
1617960480000|2021-04-09 09:28:00|286.5|286.4|286.7|286.5|286.7|286.5|286.5|286.4|27550
1617960540000|2021-04-09 09:29:00|286.6|286.6|287|286.8|287|286.8|286.6|286.6|10993
1617960550000|2021-04-09 09:29:10|286.9|286.7|287.1|286.9|287.1|286.9|286.9|286.7|4156
1617960560000|2021-04-09 09:29:20|287.3|287|287.1|287|287.3|287.1|287.1|287|28437
1617960570000|2021-04-09 09:29:30|287|286.9|287|286.7|287.1|286.9|286.9|286.7|7478
1617960590000|2021-04-09 09:29:50||286.8||286.9||286.9||286.8|0
1617960600000|2021-04-09 09:30:00|286.9|286.8|286.9|286.8|286.9|286.8|286.9|286.8|1750
1617960640000|2021-04-09 09:30:40|287|286.9|287|286.9|287|286.9|287|286.8|3542
1617960660000|2021-04-09 09:31:00|287.1|287|287.1|287|287.1|287|287.1|287|1637
1617960690000|2021-04-09 09:31:30|287|286.9|287|286.9|287|286.9|287|286.9|2402
1617960700000|2021-04-09 09:31:40|||||||||1000
1617960710000|2021-04-09 09:31:50|287.1||287.1||287.1||287||5767
1617960720000|2021-04-09 09:32:00|287||287||287||287||0
1617960730000|2021-04-09 09:32:10|286.9|286.8|286.8|286.6|286.9|286.8|286.8|286.5|7183
1617960760000|2021-04-09 09:32:40|286.7|286.5|286.7|286.5|286.7|286.6|286.6|286.5|4487
1617960770000|2021-04-09 09:32:50|286.6||286.6||286.6||286.6||0
1617960780000|2021-04-09 09:33:00|286.7|286.6|286.9|286.7|286.9|286.7|286.7|286.5|9011
1617960830000|2021-04-09 09:33:50|287|286.8|287|286.9|287.1|286.9|287|286.8|1954
1617960840000|2021-04-09 09:34:00|286.9|286.8|287|286.8|287|286.8|286.9|286.8|1661
1617960860000|2021-04-09 09:34:20||286.9||286.9||286.9||286.9|10
1617960870000|2021-04-09 09:34:30|286.9|286.8|286.8|286.7|286.9|286.8|286.8|286.6|5701
1617960900000|2021-04-09 09:35:00|286.7|286.6|286.7|286.5|286.7|286.6|286.7|286.5|1278
1617960970000|2021-04-09 09:36:10|286.6||286.6||286.6||286.6||700
1617960980000|2021-04-09 09:36:20|286.5|286.4|286.5|286.4|286.5|286.4|286.5|286.3|2889
1617960990000|2021-04-09 09:36:30|286.4|286.3|286.4|286.3|286.4|286.3|286.4|286.3|1677
1617961040000|2021-04-09 09:37:20|286.3|286.2|286.6|286.4|286.6|286.5|286.3|286.2|22599
1617961050000|2021-04-09 09:37:30|286.5|286.3|286.7|286.5|286.7|286.5|286.4|286.3|10364
1617961080000|2021-04-09 09:38:00|286.8|286.6|286.8|286.6|286.8|286.6|286.8|286.6|1304
1617961090000|2021-04-09 09:38:10|286.7|286.7|286.6|286.5|286.7|286.7|286.6|286.5|635
1617961190000|2021-04-09 09:39:50|286.5|286.4|286.5|286.4|286.5|286.4|286.5|286.3|4215
1617961210000|2021-04-09 09:40:10|286.4|286.3|286.4|286.2|286.5|286.3|286.3|286.2|2659
1617961220000|2021-04-09 09:40:20||286.3||286.3||286.3||286.2|0
1617961250000|2021-04-09 09:40:50|||||||||1000
1617961260000|2021-04-09 09:41:00|286.5|286.4|286.6|286.4|286.6|286.5|286.5|286.4|5418
1617961310000|2021-04-09 09:41:50|286.5||286.5||286.5||286.5||250
1617961340000|2021-04-09 09:42:20|286.4|286.3|286.5|286.4|286.5|286.4|286.4|286.3|7932
1617961350000|2021-04-09 09:42:30|286.6|286.5|286.6|286.5|286.6|286.5|286.6|286.5|4102
1617961380000|2021-04-09 09:43:00|286.7|286.6|286.9|286.7|286.9|286.7|286.7|286.6|13621
1617961400000|2021-04-09 09:43:20|286.8|286.8|287.1|286.9|287.1|286.9|286.8|286.7|30213
1617961410000|2021-04-09 09:43:30|287.2|287|287|286.9|287.2|287|287|286.9|11526
1617961430000|2021-04-09 09:43:50|287.1|287|287.2|287.1|287.2|287.1|287.1|287|11063
1617961440000|2021-04-09 09:44:00|287.3||287.3||287.3||287.3||515
1617961480000|2021-04-09 09:44:40|287.4|287.2|287.4|287.2|287.4|287.2|287.4|287.2|0
1617961490000|2021-04-09 09:44:50|287.3|287.3|287.5|287.3|287.6|287.4|287.3|287.3|8432
1617961520000|2021-04-09 09:45:20|287.4|287.4|287.4|287.3|287.4|287.4|287.4|287.3|15847
1617961550000|2021-04-09 09:45:50|287.3|287.2|287.3|287.1|287.4|287.2|287.2|287|12087
1617961560000|2021-04-09 09:46:00|287.2||287.2||287.2||287.2||10
1617961570000|2021-04-09 09:46:10|287.1|287|287.2|287|287.2|287|287.1|287|2260
1617961590000|2021-04-09 09:46:30|287.1||287.1||287.1||287.1||0
1617961610000|2021-04-09 09:46:50|287|286.9|287.1|287|287.1|287|287|286.9|22936
1617961620000|2021-04-09 09:47:00|||||||||30
1617961640000|2021-04-09 09:47:20|287|286.9|287|286.9|287|286.9|287|286.9|1890
1617961650000|2021-04-09 09:47:30|||||||||3000
1617961680000|2021-04-09 09:48:00|286.9|286.8|286.9|286.8|286.9|286.8|286.9|286.8|3741
1617961690000|2021-04-09 09:48:10|||||||||45
1617961700000|2021-04-09 09:48:20|287|286.9|287|286.9|287|286.9|287|286.8|19017
1617961730000|2021-04-09 09:48:50|286.9|286.8|286.9|286.8|286.9|286.8|286.9|286.8|13292
1617961740000|2021-04-09 09:49:00|287|286.9|287|286.9|287.1|287|287|286.8|57326
1617961760000|2021-04-09 09:49:20|||||||||2600
1617961800000|2021-04-09 09:50:00|287.1|287|287|286.9|287.1|287|287|286.9|37423
1617961810000|2021-04-09 09:50:10|287.1|286.8|287|286.9|287.1|287|287|286.8|24954
1617961820000|2021-04-09 09:50:20|286.9|286.8|287|286.9|287.1|286.9|286.9|286.8|94229
1617961830000|2021-04-09 09:50:30|287.1||287||287.1||287||1194
1617961840000|2021-04-09 09:50:40|287.1|287|287|286.9|287.1|287|287|286.9|24141
1617961850000|2021-04-09 09:50:50|287.1|287|287|286.9|287.1|287|287|286.9|286
1617961860000|2021-04-09 09:51:00|287.1|287|287|286.9|287.1|287|287|286.9|3112
1617961870000|2021-04-09 09:51:10|287.1|287|287.2|287.1|287.2|287.1|287|286.9|46916
1617961880000|2021-04-09 09:51:20|287.1|287|287.1|286.9|287.1|287.1|286.9|286.8|31267
1617961890000|2021-04-09 09:51:30||287||287||287||287|0
1617961920000|2021-04-09 09:52:00|287.2|287.1|287.3|287.1|287.3|287.1|287.2|287|17061
1617961930000|2021-04-09 09:52:10||287.2||287.2||287.2||287.2|0
1617961940000|2021-04-09 09:52:20|287.2|287.1|287.1|287|287.2|287.1|287.1|287|4420
1617961970000|2021-04-09 09:52:50|287|286.9|287.1|287|287.1|287|287|286.9|10642
1617961990000|2021-04-09 09:53:10|||||||||1000
1617962010000|2021-04-09 09:53:30||286.9||287||287||286.9|5474
1617962020000|2021-04-09 09:53:40||286.9||287||287||286.9|0
1617962030000|2021-04-09 09:53:50|287|286.9|287.1|287|287.1|287|287|286.9|26187
1617962040000|2021-04-09 09:54:00|287|286.9|287.1|287|287.1|287|287|286.9|7253
1617962090000|2021-04-09 09:54:50|||||||||9086
1617962170000|2021-04-09 09:56:10|287.2|287.1|287.2|287.1|287.2|287.1|287.2|287.1|12168
1617962180000|2021-04-09 09:56:20|287.3|287.2|287.3|287.2|287.3|287.2|287.3|287.2|3066
1617962240000|2021-04-09 09:57:20|287.4|287.3|287.4|287.3|287.4|287.3|287.4|287.3|4718
1617962260000|2021-04-09 09:57:40|287.3|287.2|287.2|287.1|287.3|287.2|287.2|287.1|8458
1617962290000|2021-04-09 09:58:10|287.3|287.2|287.3|287.2|287.3|287.2|287.3|287.1|0
1617962360000|2021-04-09 09:59:20|287.4|287.3|287.5|287.4|287.5|287.4|287.4|287.3|11174
1617962370000|2021-04-09 09:59:30|287.6|287.5|287.6|287.5|287.6|287.5|287.6|287.5|4208
1617962390000|2021-04-09 09:59:50|287.5|287.4|287.5|287.4|287.6|287.5|287.5|287.4|101952
1617962400000|2021-04-09 10:00:00|287.4|287.3|287.6|287.4|287.6|287.4|287.4|287.2|58058
1617962410000|2021-04-09 10:00:10|287.5|287.3|287.5|287.3|287.5|287.4|287.4|287.3|46688
1617962420000|2021-04-09 10:00:20|287.6|287.4|287.6|287.5|287.8|287.6|287.6|287.4|36533
1617962430000|2021-04-09 10:00:30||287.4||287.4||287.4||287.4|0
1617962440000|2021-04-09 10:00:40||287.5||287.5||287.5||287.5|0
1617962460000|2021-04-09 10:01:00|287.7|287.6|287.8|287.6|287.8|287.6|287.7|287.6|4318
1617962470000|2021-04-09 10:01:10||287.7||287.6||287.7||287.6|505
1617962510000|2021-04-09 10:01:50||287.7||287.7||287.7||287.7|0
1617962520000|2021-04-09 10:02:00|287.7|287.6|287.8|287.6|287.8|287.7|287.7|287.6|5583
1617962530000|2021-04-09 10:02:10|287.7|287.5|287.7|287.5|287.7|287.5|287.7|287.5|0
1617962540000|2021-04-09 10:02:20||287.6||287.6||287.6||287.6|7719
1617962560000|2021-04-09 10:02:40|287.8|287.7|287.8|287.7|287.8|287.7|287.8|287.7|420
1617962580000|2021-04-09 10:03:00|287.9|287.8|287.9|287.8|287.9|287.8|287.9|287.7|3098
1617962620000|2021-04-09 10:03:40|288|287.9|287.9|287.7|288.1|288|287.8|287.7|302020
1617962630000|2021-04-09 10:03:50|287.8|287.6|287.7|287.6|287.8|287.7|287.7|287.5|25398
1617962640000|2021-04-09 10:04:00||287.5||287.5||287.5||287.5|2149
1617962650000|2021-04-09 10:04:10|287.6|287.4|287.7|287.5|287.7|287.6|287.6|287.4|118948
1617962660000|2021-04-09 10:04:20|287.6||287.6||287.6||287.6||0
1617962680000|2021-04-09 10:04:40|287.5|287.4|287.5|287.4|287.6|287.5|287.5|287.4|5859
1617962690000|2021-04-09 10:04:50||287.3||287.3||287.4||287.3|5000
1617962700000|2021-04-09 10:05:00|287.4|287.4|287.5|287.4|287.5|287.4|287.4|287.3|1750
1617962710000|2021-04-09 10:05:10||287.3||287.3||287.4||287.3|0
1617962720000|2021-04-09 10:05:20||287.4||287.4||287.4||287.4|0
1617962730000|2021-04-09 10:05:30|287.6|287.5|287.6|287.4|287.7|287.5|287.6|287.4|10625
1617962740000|2021-04-09 10:05:40|287.5|287.3|287.5|287.4|287.6|287.4|287.5|287.3|8025
1617962760000|2021-04-09 10:06:00|287.4|287.3|287.3|287.1|287.4|287.3|287.2|287.1|5580
1617962770000|2021-04-09 10:06:10|287.2||287.2||287.2||287.2||0
1617962800000|2021-04-09 10:06:40||287||287||287||287|3908
1617962810000|2021-04-09 10:06:50||287.1||287.1||287.1||287.1|0
1617962850000|2021-04-09 10:07:30|287.1|287|287.1|287|287.2|287|287.1|287|1219
1617962880000|2021-04-09 10:08:00|287|286.9|287|286.9|287.1|287|287|286.9|15243
1617962890000|2021-04-09 10:08:10|287.1|287|287.1|287|287.1|287|287.1|286.9|24233
1617962920000|2021-04-09 10:08:40|287.2|287.1|287.2|287.1|287.3|287.1|287.2|287.1|10290
1617962960000|2021-04-09 10:09:20|287.1|287|287.1|287|287.2|287|287.1|287|2078
1617963010000|2021-04-09 10:10:10|287|286.9|287|286.8|287.1|286.9|286.9|286.7|8605
1617963030000|2021-04-09 10:10:30|286.9|286.9|287|286.9|287|286.9|286.9|286.9|984
1617963060000|2021-04-09 10:11:00|||||||||3000
1617963070000|2021-04-09 10:11:10|286.9|286.8|286.8|286.6|286.9|286.8|286.8|286.6|7455
1617963080000|2021-04-09 10:11:20||286.7||286.7||286.7||286.7|0
1617963110000|2021-04-09 10:11:50|286.7|286.6|286.8|286.7|286.8|286.7|286.7|286.5|6770
1617963130000|2021-04-09 10:12:10|286.7|286.6|286.7|286.5|286.7|286.6|286.7|286.5|4297
1617963140000|2021-04-09 10:12:20||286.6||286.6||286.6||286.6|0
1617963150000|2021-04-09 10:12:30|286.6|286.5|286.7|286.5|286.7|286.5|286.6|286.5|1669
1617963170000|2021-04-09 10:12:50|286.6||286.6||286.6||286.6||0
1617963180000|2021-04-09 10:13:00|286.7|286.6|286.7|286.6|286.7|286.6|286.7|286.5|3211
1617963190000|2021-04-09 10:13:10|286.8|286.7|286.9|286.7|286.9|286.8|286.8|286.7|4306
1617963200000|2021-04-09 10:13:20||286.8||286.8||286.8||286.8|0
1617963310000|2021-04-09 10:15:10|287|286.9|287.1|286.9|287.1|286.9|287|286.9|32339
1617963320000|2021-04-09 10:15:20|287.2|287|287.2|287.1|287.2|287.1|287.2|287|10648
1617963330000|2021-04-09 10:15:30|287.3|287.2|287.3|287.2|287.3|287.2|287.3|287.1|10706
1617963350000|2021-04-09 10:15:50|287.4|287.3|287.4|287.3|287.4|287.3|287.4|287.3|2993
1617963370000|2021-04-09 10:16:10|287.5|287.4|287.5|287.4|287.5|287.4|287.5|287.4|30
1617963380000|2021-04-09 10:16:20|287.6|287.5|287.6|287.5|287.6|287.5|287.6|287.5|1508
1617963400000|2021-04-09 10:16:40|287.7||287.7||287.7||287.7||0
1617963410000|2021-04-09 10:16:50||287.6||287.6||287.6||287.6|0
1617963580000|2021-04-09 10:19:40|287.8|287.7|287.8|287.7|287.8|287.7|287.8|287.7|6500
1617963640000|2021-04-09 10:20:40|287.7|287.6|287.5|287.3|287.7|287.6|287.5|287.3|27608
1617963650000|2021-04-09 10:20:50||287.4||287.4||287.4||287.4|0
1617963770000|2021-04-09 10:22:50|287.6|287.5|287.5|287.4|287.6|287.5|287.5|287.4|11928
1617963780000|2021-04-09 10:23:00|287.4|287.3|287.4|287.2|287.4|287.3|287.4|287.2|2632
1617963800000|2021-04-09 10:23:20||287.3||287.3||287.3||287.2|33
1617963810000|2021-04-09 10:23:30|287.5|287.4|287.5|287.3|287.5|287.4|287.5|287.3|5566
1617963830000|2021-04-09 10:23:50|287.6|287.4|287.6|287.5|287.6|287.5|287.6|287.4|0
1617963900000|2021-04-09 10:25:00|287.5|287.4|287.6|287.5|287.6|287.5|287.5|287.4|5834
1617963910000|2021-04-09 10:25:10|287.7|287.4|287.8|287.7|287.8|287.7|287.7|287.4|23084
1617963930000|2021-04-09 10:25:30|287.7|287.6|287.6|287.5|287.7|287.6|287.6|287.5|1625
1617963990000|2021-04-09 10:26:30|287.7|287.6|287.6|287.5|287.7|287.6|287.6|287.5|26900
1617964050000|2021-04-09 10:27:30|287.5|287.4|287.6|287.4|287.6|287.4|287.5|287.4|4848
1617964070000|2021-04-09 10:27:50|287.5||287.5||287.5||287.5||0
1617964080000|2021-04-09 10:28:00|287.4|287.3|287.4|287.2|287.4|287.3|287.4|287.2|465
1617964090000|2021-04-09 10:28:10||287.3||287.2||287.3||287.2|0
1617964100000|2021-04-09 10:28:20||287.3||287.2||287.3||287.2|5000
1617964110000|2021-04-09 10:28:30||287.3||287.3||287.3||287.3|0
1617964120000|2021-04-09 10:28:40|287.5|287.4|287.6|287.4|287.6|287.4|287.4|287.3|9299
1617964130000|2021-04-09 10:28:50|287.5|287.3|287.4|287.2|287.5|287.3|287.4|287.2|4716
1617964190000|2021-04-09 10:29:50|287.3||287.3||287.3||287.3||0
1617964270000|2021-04-09 10:31:10|||||||||500
1617964380000|2021-04-09 10:33:00|287.4|287.3|287.4|287.2|287.4|287.3|287.3|287.2|8458
1617964410000|2021-04-09 10:33:30||287.3||287.3||287.3||287.3|0
1617964420000|2021-04-09 10:33:40|287.5|287.4|287.5|287.4|287.5|287.4|287.5|287.4|4594
1617964430000|2021-04-09 10:33:50|287.4|287.3|287.5|287.4|287.5|287.4|287.4|287.3|6112
1617964440000|2021-04-09 10:34:00|287.6|287.5|287.6|287.5|287.6|287.5|287.5|287.4|9230
1617964490000|2021-04-09 10:34:50|287.7|287.6|287.7|287.6|287.7|287.6|287.7|287.6|280
1617964500000|2021-04-09 10:35:00|287.6|287.5|287.7|287.5|287.7|287.6|287.6|287.5|7823
1617964510000|2021-04-09 10:35:10||287.6||287.6||287.6||287.6|0
1617964560000|2021-04-09 10:36:00|287.6|287.5|287.8|287.6|287.8|287.6|287.6|287.5|21631
1617964590000|2021-04-09 10:36:30|287.9|287.7|287.9|287.8|287.9|287.8|287.9|287.7|4200
1617964640000|2021-04-09 10:37:20|288|287.9|288|287.9|288|287.9|288|287.9|3463
1617964650000|2021-04-09 10:37:30|||||||||2500
1617964720000|2021-04-09 10:38:40|287.9|287.8|287.9|287.7|287.9|287.8|287.8|287.7|20106
1617964730000|2021-04-09 10:38:50|287.8|287.8|287.9|287.8|287.9|287.8|287.8|287.7|2192
1617964760000|2021-04-09 10:39:20|288|287.9|287.9|287.8|288|287.9|287.9|287.8|5000
1617964790000|2021-04-09 10:39:50|287.8|287.7|287.8|287.6|287.8|287.7|287.7|287.6|7433
1617964800000|2021-04-09 10:40:00|287.7|287.5|287.6|287.4|287.7|287.5|287.6|287.4|3318
1617964810000|2021-04-09 10:40:10||287.5||287.4||287.5||287.4|0
1617964840000|2021-04-09 10:40:40|||||||||205
1617964850000|2021-04-09 10:40:50|287.5||287.5||287.5||287.5||0
1617964870000|2021-04-09 10:41:10|287.4|287.3|287.7|287.6|287.7|287.6|287.4|287.3|13511
1617964890000|2021-04-09 10:41:30|287.6|287.5|287.6|287.5|287.6|287.5|287.6|287.5|4548
1617965030000|2021-04-09 10:43:50|287.7|287.6|287.7|287.6|287.7|287.6|287.7|287.6|2931
1617965040000|2021-04-09 10:44:00|287.6|287.5|287.6|287.5|287.7|287.5|287.6|287.5|6556
1617965050000|2021-04-09 10:44:10|287.7||287.7||287.7||287.7||0
1617965100000|2021-04-09 10:45:00||287.6||287.6||287.6||287.6|0
1617965150000|2021-04-09 10:45:50|287.6|287.5|287.6|287.5|287.6|287.5|287.5|287.4|8043
1617965170000|2021-04-09 10:46:10|287.5|287.4|287.6|287.4|287.6|287.4|287.5|287.4|493
1617965190000|2021-04-09 10:46:30||287.5||287.5||287.5||287.4|0
1617965260000|2021-04-09 10:47:40|287.5|287.4|287.5|287.4|287.5|287.4|287.5|287.4|4949
1617965300000|2021-04-09 10:48:20|287.6|287.5|287.6|287.5|287.6|287.5|287.6|287.5|3352
1617965310000|2021-04-09 10:48:30|||||||||1000
1617965470000|2021-04-09 10:51:10|||||||||615
1617965660000|2021-04-09 10:54:20|287.5|287.4|287.5|287.4|287.5|287.4|287.5|287.4|11129
1617965670000|2021-04-09 10:54:30|287.6|287.5|287.6|287.5|287.6|287.5|287.6|287.5|5774
1617965700000|2021-04-09 10:55:00|287.5|287.4|287.6|287.5|287.6|287.5|287.5|287.4|2775
1617965710000|2021-04-09 10:55:10|287.5|287.4|287.5|287.4|287.5|287.4|287.5|287.4|2358
1617965720000|2021-04-09 10:55:20|287.7|287.5|287.7|287.6|287.7|287.6|287.6|287.5|34302
1617965730000|2021-04-09 10:55:30|287.8|287.7|287.8|287.7|287.8|287.7|287.8|287.7|13115
1617965740000|2021-04-09 10:55:40|287.7|287.5|287.7|287.6|287.8|287.6|287.6|287.4|34509
1617965760000|2021-04-09 10:56:00|287.8|287.7|287.9|287.7|287.9|287.7|287.8|287.7|2778
1617965780000|2021-04-09 10:56:20|287.8|287.8|287.9|287.7|287.9|287.8|287.8|287.7|0
1617965800000|2021-04-09 10:56:40|287.8|287.6|287.7|287.5|287.8|287.7|287.7|287.5|33548
1617965810000|2021-04-09 10:56:50|287.6|287.4|287.5|287.4|287.6|287.4|287.5|287.4|13945
1617965820000|2021-04-09 10:57:00|287.6|287.3|287.6|287.4|287.6|287.4|287.5|287.3|19188
1617965830000|2021-04-09 10:57:10|287.7|287.5|287.6|287.4|287.7|287.6|287.5|287.3|48254
1617965840000|2021-04-09 10:57:20||287.5||287.4||287.5||287.4|6108
1617965850000|2021-04-09 10:57:30|287.5|287.5|287.6|287.5|287.6|287.5|287.5|287.3|14564
1617965870000|2021-04-09 10:57:50||287.4||287.4||287.4||287.4|0
1617965890000|2021-04-09 10:58:10|||||||||900
1617965910000|2021-04-09 10:58:30|287.5||287.6||287.6||287.5||0
1617965920000|2021-04-09 10:58:40|287.5||287.5||287.5||287.5||0
1617965990000|2021-04-09 10:59:50|||||||||333
1617966010000|2021-04-09 11:00:10|287.7|287.3|287.6|287.4|287.7|287.5|287.6|287.3|53505
1617966020000|2021-04-09 11:00:20|287.5||287.5||287.5||287.5||0
1617966050000|2021-04-09 11:00:50|287.4|287.3|287.4|287.3|287.4|287.3|287.4|287.3|427
1617966060000|2021-04-09 11:01:00|287.3|287.2|287.3|287.2|287.3|287.3|287.3|287.2|8341
1617966070000|2021-04-09 11:01:10||287.1||287.2||287.2||287.1|13843
1617966080000|2021-04-09 11:01:20|287.2|287.1|287.3|287.2|287.3|287.2|287.2|287.1|3822
1617966090000|2021-04-09 11:01:30|287.4|287.3|287.5|287.4|287.5|287.4|287.4|287.2|25886
1617966150000|2021-04-09 11:02:30|287.6|287.5|287.7|287.5|287.7|287.5|287.6|287.5|261
1617966210000|2021-04-09 11:03:30|287.6|287.6|287.7|287.6|287.8|287.7|287.6|287.6|10061
1617966230000|2021-04-09 11:03:50|287.8||287.8||287.8||287.8||0
1617966240000|2021-04-09 11:04:00||287.7||287.7||287.7||287.7|0
1617966250000|2021-04-09 11:04:10|287.9||287.8||287.9||287.8||0
1617966270000|2021-04-09 11:04:30|287.9||287.8||287.9||287.8||0
1617966300000|2021-04-09 11:05:00|||||||||109
1617966330000|2021-04-09 11:05:30|287.9|287.8|287.9|287.7|288|287.9|287.9|287.7|41468
1617966350000|2021-04-09 11:05:50|||||||||400
1617966360000|2021-04-09 11:06:00|288|287.8|287.9|287.8|288|287.8|287.9|287.8|18611
1617966370000|2021-04-09 11:06:10|287.8|287.7|287.8|287.7|287.8|287.8|287.8|287.7|8652
1617966390000|2021-04-09 11:06:30|287.7|287.6|287.8|287.6|287.8|287.6|287.7|287.6|3311
1617966400000|2021-04-09 11:06:40||287.7||287.7||287.7||287.7|381
1617966410000|2021-04-09 11:06:50|||||||||590
1617966450000|2021-04-09 11:07:30|287.7|287.6|287.5|287.4|287.7|287.6|287.5|287.4|15880
1617966480000|2021-04-09 11:08:00||287.3||287.3||287.3||287.3|1750
1617966490000|2021-04-09 11:08:10||287.4||287.4||287.4||287.4|0
1617966550000|2021-04-09 11:09:10|287.6|287.5|287.6|287.5|287.6|287.5|287.6|287.5|15577
1617966660000|2021-04-09 11:11:00||287.4||287.5||287.5||287.4|7791
1617966720000|2021-04-09 11:12:00|||||||||4000
1617966780000|2021-04-09 11:13:00|||||||||1000
1617966810000|2021-04-09 11:13:30|287.5|287.4|287.6|287.5|287.7|287.5|287.5|287.4|28920
1617966840000|2021-04-09 11:14:00|287.7||287.7||287.7||287.7||321
1617966850000|2021-04-09 11:14:10||287.6||287.6||287.6||287.6|0
1617966880000|2021-04-09 11:14:40|287.8|287.7|287.7|287.6|287.8|287.7|287.7|287.6|8100
1617966890000|2021-04-09 11:14:50|287.8|287.7|287.8|287.7|287.8|287.7|287.8|287.7|0
1617966940000|2021-04-09 11:15:40|287.9|287.8|287.9|287.8|287.9|287.8|287.8|287.7|2470
1617966950000|2021-04-09 11:15:50|288||287.9||288||287.9||0
1617967020000|2021-04-09 11:17:00|288|287.9|287.9|287.8|288|287.9|287.9|287.8|20788
1617967030000|2021-04-09 11:17:10|287.8|287.7|287.8|287.7|287.9|287.7|287.7|287.6|364
1617967050000|2021-04-09 11:17:30|287.7|287.6|287.7|287.6|287.7|287.6|287.7|287.6|861
1617967060000|2021-04-09 11:17:40|||||||||5000
1617967080000|2021-04-09 11:18:00|287.8|287.5|287.6|287.4|287.8|287.5|287.5|287.4|31644
1617967090000|2021-04-09 11:18:10|287.5||287.5||287.5||287.5||0
1617967130000|2021-04-09 11:18:50|287.4|287.3|287.5|287.3|287.5|287.3|287.4|287.2|4251
1617967140000|2021-04-09 11:19:00|287.4|287.2|287.3|287.2|287.5|287.3|287.3|287.2|12268
1617967190000|2021-04-09 11:19:50|287.2|287.1|287.2|287.1|287.2|287.2|287.2|287.1|5330
1617967240000|2021-04-09 11:20:40|287.1|287|287.1|287|287.2|287.1|287.1|287|9725
1617967260000|2021-04-09 11:21:00|287|286.9|287.2|287.1|287.2|287.1|287|286.8|51513
1617967270000|2021-04-09 11:21:10|287.1|287|287.1|287|287.1|287|287.1|287|3651
1617967280000|2021-04-09 11:21:20|287.2|287.1|287.2|287.1|287.3|287.1|287.2|287|8815
1617967290000|2021-04-09 11:21:30|287.1|287|287.2|287.1|287.2|287.1|287.1|287|454
1617967300000|2021-04-09 11:21:40|287.1|287|287.1|287|287.1|287|287.1|287|282
1617967320000|2021-04-09 11:22:00|287|286.9|286.9|286.8|287|286.9|286.8|286.7|18201
1617967330000|2021-04-09 11:22:10|||||||||69
1617967360000|2021-04-09 11:22:40|287|286.9|287|286.9|287|286.9|287|286.9|11097
1617967400000|2021-04-09 11:23:20|286.9|286.8|286.9|286.8|286.9|286.8|286.9|286.7|5467
1617967410000|2021-04-09 11:23:30||286.7||286.8||286.8||286.7|437
1617967420000|2021-04-09 11:23:40||286.7||286.7||286.8||286.7|2453
1617967430000|2021-04-09 11:23:50||286.8||286.8||286.8||286.8|200
1617967440000|2021-04-09 11:24:00|287|286.9|287|286.9|287|286.9|287|286.9|6644
1617967500000|2021-04-09 11:25:00|286.9|286.8|286.9|286.8|287|286.9|286.9|286.8|9191
1617967530000|2021-04-09 11:25:30|287|286.9|287|286.9|287|286.9|287|286.8|14619
1617967540000|2021-04-09 11:25:40|286.9|286.8|286.7|286.6|287|286.8|286.7|286.5|23413
1617967550000|2021-04-09 11:25:50|286.8|286.4|286.7|286.5|286.8|286.5|286.5|286.4|41669
1617967570000|2021-04-09 11:26:10|286.8|286.6|286.9|286.7|286.9|286.8|286.8|286.6|4093
1617967580000|2021-04-09 11:26:20|286.8|286.6|286.8|286.7|286.8|286.7|286.7|286.6|20200
1617967590000|2021-04-09 11:26:30|286.9|286.8|286.9|286.7|286.9|286.8|286.9|286.7|4641
1617967600000|2021-04-09 11:26:40|286.8|286.6|286.7|286.6|286.8|286.6|286.7|286.6|0
1617967610000|2021-04-09 11:26:50|||||||||2800
1617967630000|2021-04-09 11:27:10|286.6|286.4|286.6|286.4|286.6|286.4|286.4|286.3|79635
1617967640000|2021-04-09 11:27:20|286.5|286.5|286.5|286.4|286.6|286.5|286.5|286.4|7013
1617967650000|2021-04-09 11:27:30|286.4|286.3|286.4|286.3|286.5|286.3|286.3|286.2|24549
1617967660000|2021-04-09 11:27:40|286.3|286.2|286.4|286.2|286.4|286.2|286.3|286.1|8189
1617967670000|2021-04-09 11:27:50|286.3||286.3||286.3||286.3||0
1617967680000|2021-04-09 11:28:00|286.2|286.1|286.3|286.1|286.3|286.2|286.2|286.1|20005
1617967690000|2021-04-09 11:28:10|286.2|286|286.2|286|286.3|286|286.2|286|56642
1617967700000|2021-04-09 11:28:20|286.1|286.1|286|285.8|286.1|286.1|286|285.8|94129
1617967710000|2021-04-09 11:28:30|285.9|285.9|285.9|285.7|286|285.9|285.8|285.6|40437
1617967720000|2021-04-09 11:28:40|285.8||285.8||285.8||285.8||0
1617967730000|2021-04-09 11:28:50|285.9|285.8|286|285.9|286|285.9|285.9|285.8|26301
1617967740000|2021-04-09 11:29:00|286.1|286|285.9|285.7|286.1|286|285.8|285.7|17242
1617967750000|2021-04-09 11:29:10||285.8||285.8||285.8||285.8|0
1617967770000|2021-04-09 11:29:30|285.8|285.7|285.9|285.7|285.9|285.8|285.8|285.7|2975
1617967780000|2021-04-09 11:29:40||285.8||285.7||285.8||285.7|0
1617967790000|2021-04-09 11:29:50|285.8|285.6|285.7|285.6|285.8|285.6|285.7|285.6|9195
1617967800000|2021-04-09 11:30:00|285.8|285.7|285.9|285.8|285.9|285.8|285.8|285.7|15964
1617967810000|2021-04-09 11:30:10|285.8|285.7|285.8|285.6|285.8|285.7|285.8|285.6|10839
1617967820000|2021-04-09 11:30:20|285.9|285.7|285.9|285.7|285.9|285.7|285.9|285.7|2960
1617967830000|2021-04-09 11:30:30|285.8|285.6|285.7|285.6|285.8|285.6|285.7|285.6|3153
1617967840000|2021-04-09 11:30:40||285.5||285.5||285.5||285.5|9773
1617967850000|2021-04-09 11:30:50|285.6|285.4|285.5|285.3|285.6|285.5|285.5|285.3|25551
1617967860000|2021-04-09 11:31:00|285.6|285.4|285.4|285.2|285.6|285.4|285.4|285.2|18075
1617967870000|2021-04-09 11:31:10|285.3|285.3|285.4|285.3|285.4|285.3|285.3|285.2|2510
1617967880000|2021-04-09 11:31:20||285.2||285.2||285.3||285.2|10000
1617967890000|2021-04-09 11:31:30||285.3||285.3||285.3||285.3|5700
1617967900000|2021-04-09 11:31:40|285.3|285.2|285.3|285.2|285.5|285.3|285.3|285.2|32438
1617967910000|2021-04-09 11:31:50|285.4|285.1|285.2|285.1|285.4|285.2|285.2|285.1|18260
1617967930000|2021-04-09 11:32:10|||||||||2053
1617967940000|2021-04-09 11:32:20|||||||||9000
1617967950000|2021-04-09 11:32:30|285.1|285|285.2|285.1|285.3|285.1|285.1|285|43672
1617967960000|2021-04-09 11:32:40|285.3|285.2|285.5|285.3|285.5|285.4|285.3|285.2|16583
1617967970000|2021-04-09 11:32:50|285.4|285.2|285.4|285.2|285.4|285.2|285.4|285.2|4300
1617967990000|2021-04-09 11:33:10|285.3|285.1|285.1|285|285.3|285.1|285.1|285|18921
1617968000000|2021-04-09 11:33:20|285.2|284.9|285|284.9|285.5|285.3|285|284.9|461624
1617968010000|2021-04-09 11:33:30|285.4|285|285.1|285|285.5|285.2|285.1|285|134021
1617968020000|2021-04-09 11:33:40|285.2|285.1|285.2|285|285.3|285.1|285.2|285|5100
1617968030000|2021-04-09 11:33:50|285.1|284.9|285|284.9|285.1|284.9|285|284.9|28122
1617968040000|2021-04-09 11:34:00||284.8||284.9||284.9||284.8|4442
1617968050000|2021-04-09 11:34:10|284.9|284.8|284.8|284.6|285|284.8|284.8|284.6|25728
1617968060000|2021-04-09 11:34:20|284.7|284.5|284.8|284.6|284.8|284.7|284.6|284.4|32842
1617968070000|2021-04-09 11:34:30|284.9|284.7|284.6|284.5|284.9|284.7|284.5|284.4|35734
1617968080000|2021-04-09 11:34:40||284.4||284.5||284.5||284.4|500
1617968090000|2021-04-09 11:34:50|284.7|284.6|284.6|284.5|284.8|284.6|284.6|284.5|15193
1617968100000|2021-04-09 11:35:00|284.7|284.6|284.8|284.7|284.9|284.7|284.6|284.5|7929
1617968110000|2021-04-09 11:35:10|284.7|284.6|284.7|284.6|284.8|284.6|284.7|284.6|10479
1617968130000|2021-04-09 11:35:30|||||||||12729
1617968140000|2021-04-09 11:35:40|284.6|284.5|284.6|284.5|284.6|284.5|284.6|284.5|10168
1617968150000|2021-04-09 11:35:50|284.5|284.4|284.3|284.2|284.5|284.4|284.3|284.2|61958
1617968170000|2021-04-09 11:36:10|284.2|284.1|284.2|284.1|284.3|284.1|284.2|284.1|6250
1617968180000|2021-04-09 11:36:20||284||284||284||284|6383
1617968190000|2021-04-09 11:36:30||284.1||284||284.1||284|1000
1617968210000|2021-04-09 11:36:50|284.1|284.1|284.1|284|284.2|284.1|284.1|284|20935
1617968220000|2021-04-09 11:37:00|||||||||1808
1617968230000|2021-04-09 11:37:10|284|283.9|283.9|283.7|284.1|283.9|283.8|283.7|71834
1617968240000|2021-04-09 11:37:20|283.8||283.8||283.8||283.8||0
1617968250000|2021-04-09 11:37:30|283.9|283.6|284|283.8|284.1|284|283.9|283.6|121547
1617968260000|2021-04-09 11:37:40|284.1|283.9|284|283.8|284.1|284|284|283.8|36877
1617968270000|2021-04-09 11:37:50|283.9|283.7|283.6|283.5|283.9|283.7|283.6|283.4|15805
1617968280000|2021-04-09 11:38:00|283.5|283.4|283.5|283.4|283.6|283.5|283.5|283.4|15632
1617968290000|2021-04-09 11:38:10|283.4|283.3|283.3|283.2|283.4|283.3|283.3|283.2|15479
1617968300000|2021-04-09 11:38:20|283.4|283.3|283.4|283.1|283.5|283.4|283.3|283.1|40277
1617968310000|2021-04-09 11:38:30|283.3||283.3||283.3||283.3||0
1617968320000|2021-04-09 11:38:40|283.4|283.2|283.3|283.1|283.4|283.2|283.3|283.1|6900
1617968330000|2021-04-09 11:38:50|283.2|283|283.5|283.2|283.5|283.2|283.1|283|42430
1617968340000|2021-04-09 11:39:00|283.4|283.1|283.1|283|283.5|283.1|283.1|283|34848
1617968350000|2021-04-09 11:39:10|283|282.9|283|282.8|283|282.9|283|282.8|17640
1617968360000|2021-04-09 11:39:20|282.9|282.7|282.8|282.6|282.9|282.7|282.8|282.6|12091
1617968370000|2021-04-09 11:39:30|282.7|282.5|282.2|282|282.7|282.6|282.1|282|84098
1617968380000|2021-04-09 11:39:40|282.3|282.1|282.6|282.4|282.7|282.5|282.3|282.1|101251
1617968390000|2021-04-09 11:39:50|282.5|282.2|282.4|282.3|282.5|282.3|282.3|282.2|26796
1617968400000|2021-04-09 11:40:00|282.5|282.4|282.6|282.4|282.7|282.5|282.5|282.3|26461
1617968410000|2021-04-09 11:40:10|282.5|282.3|282.5|282.4|282.5|282.4|282.5|282.3|8075
1617968420000|2021-04-09 11:40:20|282.6||282.5||282.6||282.5||20000
1617968430000|2021-04-09 11:40:30|282.4|282.3|282.4|282.2|282.4|282.4|282.4|282.2|9532
1617968440000|2021-04-09 11:40:40|282.3|282.1|282.1|281.9|282.3|282.1|282|281.9|36857
1617968450000|2021-04-09 11:40:50|282.2|282|282.1|282|282.2|282|282.1|281.9|0
1617968460000|2021-04-09 11:41:00|282.2|282.1|282.8|282.7|282.8|282.7|282.1|282|103233
1617968470000|2021-04-09 11:41:10|283.1|282.8|283.1|282.9|283.3|283|283|282.8|21440
1617968480000|2021-04-09 11:41:20|283|283|283.2|283.1|283.2|283.1|283|283|13254
1617968490000|2021-04-09 11:41:30|283.3|283.2|283.8|283.5|284|283.7|283.3|283.2|15810
1617968500000|2021-04-09 11:41:40|284|283.6|284.1|283.9|284.2|284|283.9|283.6|18990
1617968510000|2021-04-09 11:41:50|284|284|284.4|284|284.6|284.3|284|284|30622
1617968520000|2021-04-09 11:42:00|284.3|284.1|284.3|284.1|284.5|284.1|284.1|283.9|22417
1617968530000|2021-04-09 11:42:10|284.2|284|283.9|283.7|284.2|284|283.9|283.7|16465
1617968540000|2021-04-09 11:42:20|283.8|283.6|284.2|283.9|284.3|284|283.7|283.5|18191
1617968550000|2021-04-09 11:42:30|284.1|283.8|283.6|283.3|284.1|283.8|283.5|283.3|26232
1617968570000|2021-04-09 11:42:50|283.7|283.4|283.5|283.3|283.8|283.6|283.5|283.2|20062
1617968580000|2021-04-09 11:43:00|283.7|283.4|284|283.6|284|283.6|283.7|283.4|24951
1617968590000|2021-04-09 11:43:10|284.1|283.7|284.1|283.9|284.2|284|284.1|283.7|3562
1617968600000|2021-04-09 11:43:20|284.2|284|284.4|284.2|284.5|284.2|284.2|284|6685
1617968610000|2021-04-09 11:43:30|284.3|284.1|284.4|284.2|284.4|284.2|284.1|284|31440
1617968620000|2021-04-09 11:43:40|284.3|284.1|284.4|284.2|284.4|284.2|284.3|284.1|12932
1617968630000|2021-04-09 11:43:50|284.3|284.3|284.3|284|284.3|284.3|284|283.9|40968
1617968640000|2021-04-09 11:44:00|284.2|284.1|283.8|283.7|284.2|284.1|283.8|283.7|15718
1617968650000|2021-04-09 11:44:10|284|283.8|284.1|283.9|284.3|284|284|283.7|14420
1617968660000|2021-04-09 11:44:20|284|283.8|284|283.7|284.1|283.8|283.9|283.7|12924
1617968670000|2021-04-09 11:44:30||283.8||283.8||283.8||283.7|0
1617968680000|2021-04-09 11:44:40|284.1|283.9|284|283.9|284.1|284|284|283.9|5091
1617968690000|2021-04-09 11:44:50|284.1|283.8|284.3|284.1|284.4|284.2|283.9|283.8|15168
1617968700000|2021-04-09 11:45:00|284.4|284.2|283.9|283.8|284.5|284.2|283.9|283.8|24398
1617968720000|2021-04-09 11:45:20|283.8|283.7|283.8|283.6|283.8|283.7|283.8|283.6|7779
1617968730000|2021-04-09 11:45:30|283.7|283.5|284.2|284.1|284.3|284.1|283.7|283.5|71396
1617968740000|2021-04-09 11:45:40||284||284||284.1||284|3882
1617968750000|2021-04-09 11:45:50|284.1|284.1|284.2|284|284.2|284.1|284.1|284|16712
1617968770000|2021-04-09 11:46:10|||||||||1000
1617968790000|2021-04-09 11:46:30|284.1|283.9|283.9|283.7|284.1|283.9|283.9|283.6|10025
1617968800000|2021-04-09 11:46:40|283.8||283.8||283.8||283.8||0
1617968810000|2021-04-09 11:46:50|283.7|283.6|283.7|283.6|283.7|283.6|283.7|283.4|4110
1617968820000|2021-04-09 11:47:00|283.6|283.5|283.6|283.4|283.6|283.5|283.6|283.4|3477
1617968830000|2021-04-09 11:47:10|283.5|283.3|283.9|283.6|284.1|283.8|283.5|283.3|47158
1617968840000|2021-04-09 11:47:20|283.8|283.7|283.7|283.5|283.8|283.7|283.7|283.5|5975
1617968850000|2021-04-09 11:47:30|283.6|283.4|283.5|283.3|283.6|283.4|283.3|283.2|38536
1617968860000|2021-04-09 11:47:40|283.6|283.4|283.5|283.4|283.7|283.4|283.5|283.4|0
1617968870000|2021-04-09 11:47:50|283.4|283.3|283.2|283|283.4|283.3|283.1|282.9|32352
1617968880000|2021-04-09 11:48:00|283.1|282.9|283.1|282.9|283.1|282.9|283.1|282.9|1635
1617968890000|2021-04-09 11:48:10|283.2|283|283.2|283|283.3|283.1|283.1|283|7554
1617968900000|2021-04-09 11:48:20|283.1|282.9|282.9|282.8|283.1|282.9|282.9|282.8|4940
1617968930000|2021-04-09 11:48:50|282.8|282.7|282.8|282.7|282.9|282.7|282.8|282.6|2755
1617968940000|2021-04-09 11:49:00|282.9|282.8|283|282.8|283.4|283.1|282.8|282.8|26613
1617968950000|2021-04-09 11:49:10|282.9|282.7|282.8|282.7|282.9|282.7|282.8|282.7|6917
1617968960000|2021-04-09 11:49:20|||||||||100
1617968970000|2021-04-09 11:49:30|282.7|282.6|282.7|282.6|282.7|282.6|282.7|282.6|4000
1617968980000|2021-04-09 11:49:40|282.6|282.5|282.6|282.5|282.6|282.5|282.6|282.5|1545
1617969000000|2021-04-09 11:50:00|282.5|282.4|283.1|282.8|283.1|282.8|282.5|282.4|26780
1617969020000|2021-04-09 11:50:20|283|282.7|282.8|282.7|283|282.7|282.8|282.7|9846
1617969030000|2021-04-09 11:50:30|282.7|282.6|282.7|282.6|282.7|282.6|282.7|282.6|5238
1617969040000|2021-04-09 11:50:40|282.8|282.5|282.5|282.3|282.9|282.7|282.5|282.2|17836
1617969050000|2021-04-09 11:50:50|282.4|282.2|282.4|282.2|282.5|282.3|282.4|282.1|7500
1617969070000|2021-04-09 11:51:10|282.3|282.1|282.3|282.1|282.3|282.1|282.2|282|7731
1617969080000|2021-04-09 11:51:20|282.2||282.3||282.3||282.2||2400
1617969090000|2021-04-09 11:51:30|282.4|282.2|282.3|282.1|282.4|282.2|282.3|282.1|26112
1617969100000|2021-04-09 11:51:40|282.4|282.2|282.6|282.3|282.6|282.3|282.4|282.2|16957
1617969110000|2021-04-09 11:51:50|282.5|282.4|282.2|282|282.5|282.4|282.2|282|17517
1617969120000|2021-04-09 11:52:00|282.3|282.1|282.3|282|282.4|282.1|282.2|282|11195
1617969130000|2021-04-09 11:52:10|282.4|282.1|282.2|282|282.4|282.1|282.2|282|0
1617969140000|2021-04-09 11:52:20|282.1|281.9|281.9|281.8|282.1|281.9|281.9|281.8|31463
1617969150000|2021-04-09 11:52:30|282|281.9|282|281.9|282|281.9|282|281.8|7735
1617969160000|2021-04-09 11:52:40|282.1|281.8|282.1|281.9|282.1|281.9|282|281.8|92123
1617969170000|2021-04-09 11:52:50|282||282||282.1||282||3971
1617969180000|2021-04-09 11:53:00|282.1|282|282.4|282.2|282.4|282.2|282|282|15425
1617969190000|2021-04-09 11:53:10||282.1||282.1||282.1||282.1|3388
1617969200000|2021-04-09 11:53:20|282.3||282.2||282.3||282.2||6186
1617969210000|2021-04-09 11:53:30|282.3|282.2|282.3|282.2|282.3|282.2|282.3|282.1|3457
1617969220000|2021-04-09 11:53:40|282.2|282.1|282.3|282.2|282.3|282.2|282.2|282.1|3887
1617969240000|2021-04-09 11:54:00||282.1||282.1||282.1||282.1|0
1617969270000|2021-04-09 11:54:30|282.2|282.2|282.1|282|282.3|282.2|282.1|282|62394
1617969280000|2021-04-09 11:54:40|282.2|282.1|282.2|282.1|282.3|282.1|282.2|282.1|33217
1617969290000|2021-04-09 11:54:50|||||||||9020
1617969300000|2021-04-09 11:55:00|||||||||4453
1617969330000|2021-04-09 11:55:30|282.3|282.2|282.6|282.4|282.7|282.4|282.3|282.2|17217
1617969340000|2021-04-09 11:55:40|282.5|282.3|282.5|282.3|282.5|282.3|282.5|282.3|0
1617969350000|2021-04-09 11:55:50|282.4||282.4||282.4||282.4||0
1617969360000|2021-04-09 11:56:00|282.5|282.2|282.6|282.4|283|282.7|282.5|282.2|45006
1617969370000|2021-04-09 11:56:10|282.7|282.5|282.6|282.5|282.8|282.6|282.6|282.5|6479
1617969380000|2021-04-09 11:56:20|282.7|282.6|282.8|282.6|282.8|282.6|282.6|282.5|3822
1617969400000|2021-04-09 11:56:40|282.9|282.7|283.1|282.8|283.1|282.9|282.9|282.7|6319
1617969410000|2021-04-09 11:56:50|283.2|282.9|283.3|283.1|283.4|283.2|283.1|282.8|49840
1617969420000|2021-04-09 11:57:00|283.2|283|283.8|283.6|283.9|283.6|283.2|283|64318
1617969430000|2021-04-09 11:57:10|283.7|283.5|283.6|283.5|283.8|283.6|283.6|283.4|9949
1617969440000|2021-04-09 11:57:20|283.5|283.4|283.4|283.3|283.5|283.4|283.4|283.3|6797
1617969450000|2021-04-09 11:57:30|283.5|283.4|283.7|283.5|283.9|283.7|283.5|283.4|40403
1617969460000|2021-04-09 11:57:40|283.8|283.6|283.7|283.5|283.9|283.6|283.7|283.4|0
1617969480000|2021-04-09 11:58:00|283.8|283.6|284.1|284|284.5|284.2|283.7|283.6|270548
1617969490000|2021-04-09 11:58:10|284.2|283.9|284.3|284.1|284.4|284.1|284.2|283.9|74858
1617969500000|2021-04-09 11:58:20|||||||||1000
1617969510000|2021-04-09 11:58:30|284.2|284|284.1|284|284.2|284.1|284.1|284|4230
1617969520000|2021-04-09 11:58:40|284.2|284.1|284.1|284|284.3|284.1|284.1|284|12798
1617969530000|2021-04-09 11:58:50|284.2|284.1|284.3|284.1|284.3|284.1|284.2|284|10631
1617969540000|2021-04-09 11:59:00|284.2|284|284.3|284.1|284.3|284.1|284.1|284|3903
1617969550000|2021-04-09 11:59:10|284.2|284|284.4|284.2|284.4|284.2|284.2|284|10464
1617969560000|2021-04-09 11:59:20|284.3|284.1|284.4|284.1|284.4|284.2|284.2|284|47917
1617969570000|2021-04-09 11:59:30|284.3|284|284.2|284.1|284.4|284.2|284.2|284|6744
1617969590000|2021-04-09 11:59:50||284||284.1||284.1||284|4211
1617969600000|2021-04-09 12:00:00||284||284||284.1||284|4656
1617969610000|2021-04-09 12:00:10||284.1||284||284.1||284|1477
1617969620000|2021-04-09 12:00:20|284.3|284.2|284.4|284.2|284.4|284.3|284.3|284.2|16502
1617969630000|2021-04-09 12:00:30|284.5|284.3|284.5|284.3|284.6|284.5|284.4|284.3|19052
1617969640000|2021-04-09 12:00:40||284.2||284.2||284.2||284.2|1925
1617969650000|2021-04-09 12:00:50|284.4|284.1|284.1|284|284.4|284.1|284.1|284|51846
1617969660000|2021-04-09 12:01:00|284.2|284.1|284.3|284|284.3|284.1|284.2|284|6593
1617969670000|2021-04-09 12:01:10|284.2|283.9|284.2|284|284.3|284.1|284.2|283.9|12971
1617969680000|2021-04-09 12:01:20||284.1||284.1||284.1||284.1|0
1617969690000|2021-04-09 12:01:30|284.3|284.2|284.5|284.3|284.6|284.4|284.3|284.2|18670
1617969700000|2021-04-09 12:01:40|284.4||284.4||284.4||284.4||0
1617969720000|2021-04-09 12:02:00|284.5|284.4|284.7|284.5|284.8|284.5|284.5|284.4|8461
1617969740000|2021-04-09 12:02:20|284.8|284.6|285.1|285|285.2|285|284.8|284.6|23095
1617969750000|2021-04-09 12:02:30|285.2|284.9|285.1|284.9|285.2|285|285|284.9|3701
1617969760000|2021-04-09 12:02:40|285|284.8|284.8|284.6|285|284.9|284.8|284.6|30472
1617969780000|2021-04-09 12:03:00|284.7|284.5|284.7|284.6|284.7|284.6|284.7|284.5|1231
1617969790000|2021-04-09 12:03:10||284.5||284.5||284.5||284.5|8462
1617969810000|2021-04-09 12:03:30|284.6|284.4|284.6|284.4|284.6|284.4|284.6|284.3|0
1617969820000|2021-04-09 12:03:40|284.5|284.3|284.3|284.1|284.5|284.3|284.3|284.1|1202
1617969840000|2021-04-09 12:04:00|284.2||284.2||284.3||284.2||10597
1617969850000|2021-04-09 12:04:10|284.1|284|284.1|284|284.2|284|284.1|283.9|20384
1617969860000|2021-04-09 12:04:20|284|283.9|284|283.8|284|283.9|284|283.8|3623
1617969880000|2021-04-09 12:04:40||283.9||283.8||283.9||283.8|1473
1617969900000|2021-04-09 12:05:00|283.9|283.7|283.7|283.6|283.9|283.7|283.7|283.6|16380
1617969910000|2021-04-09 12:05:10|283.6|283.5|283.4|283.3|283.6|283.6|283.4|283.3|78871
1617969920000|2021-04-09 12:05:20|283.3|283.2|283.3|283.2|283.3|283.2|283.3|283.1|3615
1617969930000|2021-04-09 12:05:30|283.2|283.1|283.2|283.1|283.2|283.1|283.2|283.1|3316
1617969940000|2021-04-09 12:05:40|283.1|283|283|282.9|283.1|283|283|282.9|9716
1617969950000|2021-04-09 12:05:50|||||||||498
1617969960000|2021-04-09 12:06:00|282.9|282.8|282.7|282.5|282.9|282.8|282.7|282.5|11604
1617969970000|2021-04-09 12:06:10||282.4||282.4||282.5||282.4|0
1617969980000|2021-04-09 12:06:20|282.6|282.5|282.6|282.4|282.6|282.5|282.5|282.4|10746
1617969990000|2021-04-09 12:06:30|282.5|282.5|282.6|282.4|282.9|282.7|282.5|282.4|50430
1617970000000|2021-04-09 12:06:40|282.5|282.5|282.8|282.6|282.8|282.7|282.5|282.4|35838
1617970010000|2021-04-09 12:06:50|282.7|282.5|282.7|282.5|282.7|282.5|282.7|282.5|11770
1617970020000|2021-04-09 12:07:00|282.6|282.6|282.6|282.5|282.7|282.6|282.6|282.5|8913
1617970030000|2021-04-09 12:07:10|282.5|282.4|282.7|282.6|282.7|282.6|282.5|282.4|20853
1617970050000|2021-04-09 12:07:30|282.8|282.7|282.7|282.6|282.8|282.7|282.6|282.5|12243
1617970070000|2021-04-09 12:07:50|282.8|282.7|282.9|282.8|282.9|282.8|282.7|282.6|16042
1617970080000|2021-04-09 12:08:00|283|282.9|283|282.8|283.1|282.9|283|282.8|57390
1617970090000|2021-04-09 12:08:10|283.1|282.9|283.2|283|283.2|283.1|283.1|282.9|9476
1617970100000|2021-04-09 12:08:20|283.1||283.1||283.1||283.1||100
1617970120000|2021-04-09 12:08:40|283|282.9|283|282.9|283|282.9|282.9|282.8|32763
1617970130000|2021-04-09 12:08:50|282.9|282.8|282.9|282.8|283|282.9|282.9|282.8|11368
1617970140000|2021-04-09 12:09:00|283|282.9|283.1|282.9|283.2|283|283|282.8|27875
1617970150000|2021-04-09 12:09:10|283|283|283.2|283.1|283.3|283.2|283|283|14474
1617970160000|2021-04-09 12:09:20|283.3||283.3||283.3||283.3||0
1617970170000|2021-04-09 12:09:30|283.2|283.2|283.2|283.1|283.2|283.2|283.2|283.1|2200
1617970200000|2021-04-09 12:10:00|283.3|283|283.3|283.2|283.4|283.2|283.2|283|67556
1617970210000|2021-04-09 12:10:10|283.4|283.3|283.5|283.4|283.6|283.4|283.3|283.3|8281
1617970220000|2021-04-09 12:10:20|283.6|283.5|283.5|283.3|283.6|283.5|283.5|283.3|14830
1617970240000|2021-04-09 12:10:40|283.4||283.4||283.4||283.4||0
1617970250000|2021-04-09 12:10:50|283.3|283.2|283.4|283.2|283.4|283.3|283.3|283.2|32196
1617970260000|2021-04-09 12:11:00|283.3|283.1|283.2|283.1|283.3|283.1|283.1|283|44808
1617970270000|2021-04-09 12:11:10|283.1|283|283.1|283|283.2|283.1|283.1|283|2676
1617970280000|2021-04-09 12:11:20|283|282.9|282.9|282.7|283.1|282.9|282.8|282.7|29450
1617970290000|2021-04-09 12:11:30|282.8||282.8||282.9||282.8||0
1617970300000|2021-04-09 12:11:40|283|282.8|283|282.9|283.1|282.9|283|282.8|99981
1617970310000|2021-04-09 12:11:50|282.9|282.8|282.9|282.8|282.9|282.9|282.9|282.7|12666
1617970320000|2021-04-09 12:12:00|283|282.9|283|282.9|283|282.9|282.9|282.8|5471
1617970330000|2021-04-09 12:12:10||282.8||282.9||282.9||282.8|1941
1617970360000|2021-04-09 12:12:40|283.1|283|283.3|283.1|283.3|283.1|283|282.9|13391
1617970370000|2021-04-09 12:12:50|283.2||283.2||283.2||283.2||73
1617970380000|2021-04-09 12:13:00|283.3|283.2|283.4|283.2|283.5|283.2|283.2|283.1|13485
1617970390000|2021-04-09 12:13:10|283.3|283.1|283.1|282.9|283.3|283.1|283|282.8|11922
1617970400000|2021-04-09 12:13:20|283||283||283||283||0
1617970430000|2021-04-09 12:13:50|282.9|282.8|282.8|282.7|282.9|282.8|282.8|282.7|15822
1617970440000|2021-04-09 12:14:00|282.7|282.6|282.9|282.7|282.9|282.7|282.7|282.5|10723
1617970480000|2021-04-09 12:14:40|282.8||282.8||282.8||282.8||0
1617970500000|2021-04-09 12:15:00|282.7|282.6|282.7|282.5|282.7|282.6|282.5|282.4|23499
1617970510000|2021-04-09 12:15:10|282.8|282.6|282.7|282.6|282.8|282.7|282.7|282.6|4241
1617970520000|2021-04-09 12:15:20|282.6|282.5|282.7|282.6|282.7|282.6|282.6|282.5|11327
1617970580000|2021-04-09 12:16:20|282.8|282.7|282.8|282.7|282.9|282.7|282.8|282.7|16559
1617970590000|2021-04-09 12:16:30|282.9|282.8|282.9|282.8|282.9|282.8|282.9|282.8|11745
1617970600000|2021-04-09 12:16:40|283|282.9|283.3|283|283.3|283|283|282.9|6303
1617970610000|2021-04-09 12:16:50|283.2||283.1||283.2||283.1||0
1617970640000|2021-04-09 12:17:20|283|282.9|282.9|282.8|283|282.9|282.9|282.7|18889
1617970660000|2021-04-09 12:17:40|283|282.9|283.1|283|283.1|283|283|282.8|16179
1617970690000|2021-04-09 12:18:10|283|282.9|283|282.8|283.1|282.9|283|282.8|3243
1617970700000|2021-04-09 12:18:20|283.1|282.9|283.3|283.2|283.4|283.2|283.1|282.9|21766
1617970710000|2021-04-09 12:18:30||283.1||283.1||283.1||283.1|1146
1617970730000|2021-04-09 12:18:50|283.2|283.2|283.2|283.1|283.2|283.2|283.2|283.1|522
1617970740000|2021-04-09 12:19:00|283.3|283.2|283.3|283.2|283.4|283.2|283.3|283.2|18935
1617970750000|2021-04-09 12:19:10|283.4|283.3|283.7|283.5|284|283.8|283.4|283.3|143902
1617970760000|2021-04-09 12:19:20|283.8|283.6|283.7|283.5|283.8|283.6|283.6|283.5|18749
1617970770000|2021-04-09 12:19:30|||||||||500
1617970780000|2021-04-09 12:19:40|283.6|283.6|283.7|283.6|283.7|283.6|283.6|283.5|6643
1617970790000|2021-04-09 12:19:50|283.6|283.5|283.6|283.5|283.8|283.6|283.5|283.4|26197
1617970800000|2021-04-09 12:20:00|283.7|283.6|283.7|283.6|283.8|283.6|283.6|283.5|14855
1617970810000|2021-04-09 12:20:10|283.8|283.5|283.7|283.5|283.9|283.5|283.7|283.5|3286
1617970820000|2021-04-09 12:20:20||283.6||283.6||283.6||283.5|6972
1617970830000|2021-04-09 12:20:30|283.6|283.5|283.7|283.5|283.7|283.5|283.6|283.5|1120
1617970840000|2021-04-09 12:20:40|283.6||283.6||283.6||283.6||0
1617970860000|2021-04-09 12:21:00|283.7|283.6|283.5|283.3|283.7|283.6|283.5|283.3|20614
1617970890000|2021-04-09 12:21:30|283.4|283.2|283.2|283.1|283.4|283.2|283.2|283.1|3236
1617970920000|2021-04-09 12:22:00|283.3|283.2|283.4|283.1|283.4|283.2|283.3|283.1|20326
1617970930000|2021-04-09 12:22:10|283.3||283.2||283.3||283.2||0
1617970940000|2021-04-09 12:22:20|283.3|283.2|283.3|283.2|283.3|283.2|283.3|283.1|6299
1617970950000|2021-04-09 12:22:30|||||||||4467
1617970980000|2021-04-09 12:23:00|283.2|283.1|283.1|283|283.2|283.1|283|282.8|24727
1617971000000|2021-04-09 12:23:20|283|282.9|283.1|283|283.1|283|283|282.9|16875
1617971010000|2021-04-09 12:23:30|283.2|283.1|283.3|283.1|283.3|283.1|283.2|283.1|6843
1617971020000|2021-04-09 12:23:40|283.2|283.2|283.2|283|283.2|283.2|283.2|283|9525
1617971040000|2021-04-09 12:24:00||283.1||283.1||283.1||283.1|0
1617971050000|2021-04-09 12:24:10|283.1|282.9|283.3|283.2|283.3|283.2|283.1|282.9|22450
1617971070000|2021-04-09 12:24:30|||||||||9000
1617971080000|2021-04-09 12:24:40|283.4|283.3|283.6|283.4|283.6|283.4|283.4|283.3|14953
1617971090000|2021-04-09 12:24:50|283.7|283.5|283.7|283.5|283.8|283.6|283.6|283.4|9746
1617971100000|2021-04-09 12:25:00|283.6|283.4|283.6|283.4|283.6|283.4|283.6|283.4|2945
1617971110000|2021-04-09 12:25:10|283.7|283.5|283.9|283.7|283.9|283.7|283.7|283.5|15632
1617971120000|2021-04-09 12:25:20|284.1|283.8|283.9|283.7|284.1|283.9|283.9|283.7|100652
1617971130000|2021-04-09 12:25:30|283.8|283.6|283.8|283.6|283.8|283.6|283.8|283.6|13146
1617971140000|2021-04-09 12:25:40||283.7||283.7||283.7||283.7|0
1617971150000|2021-04-09 12:25:50|283.9|283.8|283.9|283.7|283.9|283.8|283.9|283.7|6570
1617971170000|2021-04-09 12:26:10|283.8||283.8||283.8||283.8||500
1617971180000|2021-04-09 12:26:20|283.9|283.8|283.9|283.8|284|283.8|283.9|283.8|19429
1617971210000|2021-04-09 12:26:50||283.7||283.8||283.8||283.7|8042
1617971230000|2021-04-09 12:27:10|||||||||300
1617971240000|2021-04-09 12:27:20|284|283.7|284|283.9|284.1|283.9|283.9|283.7|102856
1617971250000|2021-04-09 12:27:30|284.1|284|284.3|284.1|284.4|284.2|284|283.9|137054
1617971260000|2021-04-09 12:27:40|284.2|284|284.2|284|284.2|284.1|284.2|284|4457
1617971280000|2021-04-09 12:28:00|||||||||2951
1617971290000|2021-04-09 12:28:10|284.1|284.1|283.9|283.7|284.2|284.1|283.9|283.7|50415
1617971320000|2021-04-09 12:28:40|283.8|283.6|283.8|283.6|283.8|283.6|283.8|283.6|5038
1617971360000|2021-04-09 12:29:20|283.7|283.5|283.7|283.6|283.7|283.6|283.6|283.5|41407
1617971370000|2021-04-09 12:29:30|283.8|283.7|284.2|284|284.3|284|283.8|283.7|28328
1617971380000|2021-04-09 12:29:40|284.3|284.1|284.3|284.1|284.4|284.1|284.2|284|0
1617971390000|2021-04-09 12:29:50||284.2||284.2||284.2||284.2|0
1617971400000|2021-04-09 12:30:00|284.6|284.3|284.4|284.2|284.7|284.5|284.4|284.2|82159
1617971410000|2021-04-09 12:30:10|284.3||284.3||284.3||284.3||0
1617971440000|2021-04-09 12:30:40|284.2|284.1|284.2|284|284.3|284.1|284.2|284|12228
1617971460000|2021-04-09 12:31:00|284.1|283.9|284.1|283.9|284.1|283.9|284.1|283.8|11861
1617971480000|2021-04-09 12:31:20|284|283.8|283.9|283.8|284|283.8|283.9|283.7|4260
1617971490000|2021-04-09 12:31:30||283.7||283.7||283.7||283.7|3071
1617971510000|2021-04-09 12:31:50|283.8|283.6|283.8|283.6|283.8|283.6|283.7|283.5|9894
1617971550000|2021-04-09 12:32:30|283.7|283.7|283.8|283.7|283.8|283.7|283.7|283.7|7267
1617971560000|2021-04-09 12:32:40|283.7|283.5|284.1|283.9|284.1|283.9|283.7|283.5|28527
1617971610000|2021-04-09 12:33:30||284||284||284||284|0
1617971680000|2021-04-09 12:34:40|284|283.9|284|283.9|284|283.9|283.9|283.8|20459
1617971710000|2021-04-09 12:35:10|283.9|283.8|283.9|283.8|283.9|283.8|283.9|283.8|472
1617971720000|2021-04-09 12:35:20|283.8|283.7|283.8|283.7|283.8|283.7|283.8|283.7|7429
1617971730000|2021-04-09 12:35:30|283.7|283.6|283.9|283.7|283.9|283.7|283.7|283.6|18629
1617971740000|2021-04-09 12:35:40|284|283.8|284.1|283.9|284.1|283.9|284|283.8|5947
1617971750000|2021-04-09 12:35:50|284|284|284.1|283.9|284.1|284|284|283.9|3500
1617971760000|2021-04-09 12:36:00|284|283.8|284|283.8|284|283.8|284|283.8|0
1617971790000|2021-04-09 12:36:30|284.1|283.9|284.1|284|284.1|284|283.9|283.7|44659
1617971820000|2021-04-09 12:37:00|284.2|284.1|284.2|284.1|284.3|284.2|284.2|284.1|29696
1617971830000|2021-04-09 12:37:10|284.1|284|284.2|284|284.2|284|284|283.9|9315
1617971840000|2021-04-09 12:37:20|284.1|284.1|284.1|283.9|284.1|284.1|284|283.9|5555
1617971860000|2021-04-09 12:37:40||284||284||284||284|0
1617971940000|2021-04-09 12:39:00|284|283.9|284|283.8|284|283.9|283.9|283.8|32398
1617971950000|2021-04-09 12:39:10|283.9||283.9||283.9||283.9||0
1617971980000|2021-04-09 12:39:40|283.8|283.7|283.9|283.8|283.9|283.8|283.8|283.7|16569
1617971990000|2021-04-09 12:39:50|||||||||300
1617972010000|2021-04-09 12:40:10|284|283.9|284.2|284|284.2|284|284|283.9|29277
1617972020000|2021-04-09 12:40:20|284.1||284.1||284.1||284.1||300
1617972030000|2021-04-09 12:40:30|284|283.8|283.9|283.7|284.1|283.9|283.9|283.7|47163
1617972050000|2021-04-09 12:40:50|284|283.8|284|283.8|284|283.9|284|283.8|26012
1617972060000|2021-04-09 12:41:00|283.9|283.9|283.9|283.7|283.9|283.9|283.9|283.7|6499
1617972070000|2021-04-09 12:41:10|283.8|283.6|283.8|283.6|283.8|283.6|283.6|283.4|30604
1617972080000|2021-04-09 12:41:20||283.7||283.7||283.7||283.7|0
1617972100000|2021-04-09 12:41:40|||||||||7365
1617972140000|2021-04-09 12:42:20|283.7|283.5|284|283.8|284|283.9|283.7|283.5|38974
1617972150000|2021-04-09 12:42:30|283.9|283.7|283.8|283.6|283.9|283.7|283.7|283.5|25866
1617972160000|2021-04-09 12:42:40||283.7||283.7||283.7||283.7|0
1617972170000|2021-04-09 12:42:50|283.9|283.8|283.9|283.7|284|283.8|283.8|283.7|16940
1617972180000|2021-04-09 12:43:00||283.8||283.8||283.8||283.7|0
1617972190000|2021-04-09 12:43:10|284|283.9|284.1|284|284.1|284|284|283.8|26630
1617972210000|2021-04-09 12:43:30|284.2|283.9|284.4|284.1|284.4|284.2|284.1|283.9|13047
1617972220000|2021-04-09 12:43:40||284.2||284.2||284.2||284.2|0
1617972230000|2021-04-09 12:43:50|284.3||284.3||284.3||284.3||0
1617972250000|2021-04-09 12:44:10|||||||||2000
1617972270000|2021-04-09 12:44:30|284.4|284.3|284.6|284.5|284.7|284.6|284.4|284.3|41744
1617972280000|2021-04-09 12:44:40|284.7||284.6||284.7||284.6||0
1617972300000|2021-04-09 12:45:00|284.5|284.4|284.4|284.3|284.5|284.4|284.4|284.3|10160
1617972310000|2021-04-09 12:45:10|284.5||284.5||284.5||284.5||2936
1617972350000|2021-04-09 12:45:50|284.4||284.4||284.4||284.4||0
1617972370000|2021-04-09 12:46:10|||||||||88
1617972380000|2021-04-09 12:46:20|284.5|284.2|284.4|284.3|284.5|284.4|284.4|284.2|22579
1617972410000|2021-04-09 12:46:50||284.2||284.2||284.2||284.2|2613
1617972420000|2021-04-09 12:47:00|284.3|284.3|284.5|284.4|284.5|284.4|284.3|284.2|28106
1617972430000|2021-04-09 12:47:10|284.4|284.3|284.2|284.1|284.4|284.3|284.2|284.1|60490
1617972440000|2021-04-09 12:47:20|284.3||284.2||284.3||284.2||0
1617972470000|2021-04-09 12:47:50|284.3|284.2|284.4|284.3|284.5|284.3|284.3|284.2|7354
1617972480000|2021-04-09 12:48:00|284.3|284.2|284.4|284.3|284.4|284.3|284.3|284.2|5913
1617972530000|2021-04-09 12:48:50|284.5|284.4|284.5|284.3|284.5|284.4|284.5|284.3|20271
1617972550000|2021-04-09 12:49:10||284.4||284.4||284.4||284.4|0
1617972560000|2021-04-09 12:49:20|284.4|284.3|284.4|284.3|284.4|284.3|284.4|284.3|3064
1617972570000|2021-04-09 12:49:30|||||||||2800
1617972580000|2021-04-09 12:49:40|284.5|284.4|284.7|284.5|284.8|284.6|284.4|284.3|39413
1617972590000|2021-04-09 12:49:50|284.8|284.6|284.7|284.5|284.8|284.7|284.7|284.5|20521
1617972600000|2021-04-09 12:50:00|284.6|284.4|284.6|284.4|284.6|284.5|284.6|284.4|11992
1617972650000|2021-04-09 12:50:50|284.5|284.3|284.4|284.3|284.5|284.4|284.4|284.3|35389
1617972660000|2021-04-09 12:51:00||284.2||284.3||284.3||284.2|15674
1617972670000|2021-04-09 12:51:10|284.3|284.2|284.4|284.2|284.4|284.2|284.3|284.2|15719
1617972680000|2021-04-09 12:51:20|284.3||284.3||284.3||284.3||0
1617972710000|2021-04-09 12:51:50||284.1||284.1||284.2||284.1|5376
1617972720000|2021-04-09 12:52:00||284.2||284.1||284.2||284.1|8494
1617972730000|2021-04-09 12:52:10||284.2||284.2||284.2||284.2|0
1617972740000|2021-04-09 12:52:20|284.4|284.3|284.4|284.2|284.4|284.3|284.4|284.2|35458
1617972750000|2021-04-09 12:52:30||284.3||284.3||284.3||284.2|1341
1617972760000|2021-04-09 12:52:40|||||||||5107
1617972790000|2021-04-09 12:53:10|||||||||500
1617972810000|2021-04-09 12:53:30|||||||||1000
1617972830000|2021-04-09 12:53:50|284.3|284.2|284.3|284.2|284.3|284.2|284.3|284.2|12667
1617972850000|2021-04-09 12:54:10|284.4||284.3||284.4||284.3||14411
1617972870000|2021-04-09 12:54:30|284.4|284.3|284.5|284.3|284.5|284.4|284.4|284.3|6300
1617972890000|2021-04-09 12:54:50||284.4||284.4||284.4||284.4|0
1617972900000|2021-04-09 12:55:00|284.6|284.5|284.8|284.6|284.8|284.6|284.6|284.5|13029
1617972950000|2021-04-09 12:55:50|284.7|284.5|284.7|284.6|284.7|284.6|284.7|284.5|4719
1617972960000|2021-04-09 12:56:00|284.8|284.7|285.1|284.9|285.1|284.9|284.8|284.7|19090
1617972970000|2021-04-09 12:56:10|285|284.8|285|284.9|285|284.9|285|284.8|0
1617972980000|2021-04-09 12:56:20|285.1|285|285.3|285.2|285.5|285.3|285.1|285|42258
1617972990000|2021-04-09 12:56:30|285.2|285.1|285.2|285.1|285.2|285.1|285.2|285.1|3837
1617973080000|2021-04-09 12:58:00|285.1|285|285.1|285|285.1|285|285.1|285|5641
1617973090000|2021-04-09 12:58:10|285|284.9|285.1|285|285.1|285|285|284.9|102599
1617973100000|2021-04-09 12:58:20|285|284.9|285|284.8|285.1|285|285|284.8|6049
1617973110000|2021-04-09 12:58:30|285.1|284.9|285.3|285.1|285.3|285.1|285.1|284.9|31391
1617973120000|2021-04-09 12:58:40|285.4|285.2|285.4|285.3|285.5|285.3|285.4|285.2|3888
1617973140000|2021-04-09 12:59:00|285.3|284.9|284.9|284.7|285.3|284.9|284.9|284.7|81711
1617973150000|2021-04-09 12:59:10||284.8||284.7||284.8||284.7|2970
1617973170000|2021-04-09 12:59:30|285|284.8|285|284.8|285.1|285|285|284.8|42923
1617973180000|2021-04-09 12:59:40|||||||||340
1617973190000|2021-04-09 12:59:50|285.1|285|285|284.8|285.1|285|285|284.8|2413
1617973210000|2021-04-09 13:00:10|285.1|284.9|285.2|285|285.2|285|285|284.9|10820
1617973230000|2021-04-09 13:00:30|285.1|285.1|285.1|285|285.1|285.1|285.1|285|3074
1617973250000|2021-04-09 13:00:50||284.9||285||285||284.9|7933
1617973260000|2021-04-09 13:01:00|285.2|285.1|285.2|285.1|285.2|285.1|285.2|285.1|3937
1617973290000|2021-04-09 13:01:30|285.3|285.2|285.5|285.3|285.5|285.3|285.3|285.2|6920
1617973300000|2021-04-09 13:01:40|285.6|285.4|285.7|285.5|285.7|285.5|285.6|285.4|7354
1617973310000|2021-04-09 13:01:50|285.6|285.6|285.7|285.5|285.7|285.6|285.6|285.5|10000
1617973320000|2021-04-09 13:02:00|285.8|285.6|285.7|285.6|285.8|285.6|285.7|285.5|9283
1617973330000|2021-04-09 13:02:10||285.5||285.6||285.6||285.5|1250
1617973340000|2021-04-09 13:02:20||285.5||285.5||285.5||285.5|602
1617973360000|2021-04-09 13:02:40||285.6||285.6||285.6||285.6|3000
1617973370000|2021-04-09 13:02:50|285.8||285.8||285.8||285.7||16321
1617973390000|2021-04-09 13:03:10||285.7||285.7||285.7||285.7|0
1617973440000|2021-04-09 13:04:00|||||||||35
1617973450000|2021-04-09 13:04:10|||||||||2000
1617973490000|2021-04-09 13:04:50||285.6||285.7||285.7||285.6|12730
1617973530000|2021-04-09 13:05:30|285.7|285.6|285.7|285.6|285.7|285.6|285.7|285.6|5776
1617973560000|2021-04-09 13:06:00|285.6|285.5|285.7|285.6|285.8|285.6|285.6|285.4|102306
1617973570000|2021-04-09 13:06:10|285.8|285.7|285.7|285.6|285.9|285.7|285.7|285.6|35879
1617973580000|2021-04-09 13:06:20|||||||||3000
1617973620000|2021-04-09 13:07:00|285.8|285.7|286|285.9|286|285.9|285.8|285.7|53557
1617973630000|2021-04-09 13:07:10|286.1|286|285.6|285.5|286.2|286|285.6|285.4|264531
1617973640000|2021-04-09 13:07:20|285.7|285.6|286|285.8|286.1|286|285.7|285.6|55809
1617973650000|2021-04-09 13:07:30|286.1|285.9|286|285.8|286.1|286|286|285.8|1932
1617973660000|2021-04-09 13:07:40|286.1|285.9|286.1|285.9|286.1|286|286.1|285.9|9360
1617973670000|2021-04-09 13:07:50|286|285.8|286.1|285.9|286.1|286|286|285.8|23573
1617973690000|2021-04-09 13:08:10|286.2|286|286.1|285.9|286.2|286|286|285.9|9057
1617973700000|2021-04-09 13:08:20|286.2|286|286.3|286.1|286.3|286.1|286.2|286|10442
1617973710000|2021-04-09 13:08:30|286.4|286.2|286.4|286.2|286.4|286.2|286.3|286.1|0
1617973720000|2021-04-09 13:08:40||286.3||286.2||286.3||286.2|3371
1617973730000|2021-04-09 13:08:50||286.3||286.3||286.3||286.3|0
1617973750000|2021-04-09 13:09:10|286.3|286.2|286.1|285.9|286.3|286.2|286.1|285.9|8972
1617973770000|2021-04-09 13:09:30|286|286|286|285.9|286|286|286|285.9|100
1617973820000|2021-04-09 13:10:20|285.9|285.8|285.9|285.8|285.9|285.8|285.9|285.8|3371
1617973840000|2021-04-09 13:10:40|285.8|285.7|285.3|285.1|285.8|285.7|285.3|285.1|15267
1617973850000|2021-04-09 13:10:50|285.4|285.2|285.3|285.2|285.4|285.2|285.3|285.1|2213
1617973860000|2021-04-09 13:11:00|285.2|285.1|285.4|285.2|285.5|285.2|285.1|285|3791
1617973870000|2021-04-09 13:11:10|285.3|285.1|285.3|285.1|285.4|285.2|285.3|285.1|4534
1617973880000|2021-04-09 13:11:20|285.4|285.2|285.5|285.3|285.5|285.3|285.3|285.1|3812
1617973890000|2021-04-09 13:11:30|285.6|285.4|285.7|285.4|285.7|285.5|285.6|285.4|3430
1617973900000|2021-04-09 13:11:40|285.8|285.5|285.7|285.5|285.8|285.5|285.7|285.5|0
1617973970000|2021-04-09 13:12:50|285.6|285.4|285.2|285|285.6|285.4|285.1|285|39701
1617973980000|2021-04-09 13:13:00|285.1|285.1|285.2|285.1|285.2|285.1|285.1|285.1|12832
1617973990000|2021-04-09 13:13:10|285.3|285.2|285.3|285.2|285.3|285.2|285.3|285.2|4788
1617974000000|2021-04-09 13:13:20|285.4|285.1|285.3|285.2|285.4|285.3|285.3|285.1|13052
1617974010000|2021-04-09 13:13:30|285.4||285.4||285.4||285.4||4254
1617974030000|2021-04-09 13:13:50|285.3||285.3||285.3||285.3||0
1617974050000|2021-04-09 13:14:10|285.2|285.1|285.2|285|285.3|285.2|285.2|285|7626
1617974060000|2021-04-09 13:14:20|285.1|284.9|285.1|285|285.1|285|285.1|284.9|62159
1617974070000|2021-04-09 13:14:30||284.9||285||285||284.9|92008
1617974080000|2021-04-09 13:14:40||284.9||285||285||284.9|20159
1617974090000|2021-04-09 13:14:50|||||||||3030
1617974100000|2021-04-09 13:15:00|285.2|285.1|285.2|285.1|285.2|285.1|285.2|285.1|4965
1617974140000|2021-04-09 13:15:40|285.1|285|285.1|285|285.2|285|285.1|285|5165
1617974150000|2021-04-09 13:15:50|285.2|284.9|285.2|285|285.2|285.1|285.2|284.9|41787
1617974170000|2021-04-09 13:16:10|285.1|285.1|285.1|284.8|285.1|285.1|284.9|284.7|25271
1617974180000|2021-04-09 13:16:20||284.9||284.9||284.9||284.9|0
1617974190000|2021-04-09 13:16:30|||||||||140
1617974210000|2021-04-09 13:16:50|285.2|285|285.2|285.1|285.2|285.1|285.2|285|2050
1617974260000|2021-04-09 13:17:40||285||285.1||285.1||285|3931
1617974320000|2021-04-09 13:18:40|285.1|285|285|284.9|285.1|285|284.6|284.3|125341
1617974330000|2021-04-09 13:18:50|285.1|284.8|284.9|284.7|285.1|284.8|284.9|284.7|1929
1617974340000|2021-04-09 13:19:00|285|284.8|285|284.8|285|284.8|285|284.8|2871
1617974350000|2021-04-09 13:19:10||284.9||284.9||284.9||284.9|0
1617974360000|2021-04-09 13:19:20|285.1|285|285.1|285|285.2|285|285.1|285|5941
1617974380000|2021-04-09 13:19:40|285|284.9|285.1|284.9|285.1|284.9|285|284.8|11755
1617974390000|2021-04-09 13:19:50||285||285||285||285|0
1617974400000|2021-04-09 13:20:00|||||||||967
1617974430000|2021-04-09 13:20:30|285.2|285.1|285.2|285.1|285.2|285.1|285.2|285.1|5641
1617974450000|2021-04-09 13:20:50|||||||||10000
1617974470000|2021-04-09 13:21:10||285||285||285||285|2838
1617974500000|2021-04-09 13:21:40|285.1|284.7|285.1|285|285.1|285|284.8|284.7|81032
1617974520000|2021-04-09 13:22:00|285.2||285.2||285.2||285.2||1439
1617974540000|2021-04-09 13:22:20||285.1||285.1||285.1||285.1|0
1617974560000|2021-04-09 13:22:40|||||||||2939
1617974580000|2021-04-09 13:23:00|285.3|285.2|285.5|285.4|285.5|285.4|285.3|285.2|48996
1617974590000|2021-04-09 13:23:10|||||||||294
1617974610000|2021-04-09 13:23:30|285.6|285.5|285.6|285.5|285.6|285.5|285.6|285.4|2769
1617974620000|2021-04-09 13:23:40|285.7|285.6|285.7|285.6|285.7|285.6|285.7|285.6|845
1617974630000|2021-04-09 13:23:50|285.8|285.7|285.9|285.7|285.9|285.7|285.8|285.7|5757
1617974640000|2021-04-09 13:24:00||285.8||285.8||285.8||285.8|0
1617974650000|2021-04-09 13:24:10|286|285.9|286.1|286|286.1|286|286|285.9|13981
1617974660000|2021-04-09 13:24:20|286.2|285.9|286|285.9|286.2|285.9|286|285.9|5175
1617974670000|2021-04-09 13:24:30|286.1|286|286.1|286|286.1|286|286.1|286|3946
1617974720000|2021-04-09 13:25:20|286.2|286.1|286.2|286.1|286.2|286.1|286.2|286.1|5879
1617974730000|2021-04-09 13:25:30|286.1|286|286|285.9|286.1|286|286|285.8|17105
1617974760000|2021-04-09 13:26:00|286.1|286|286.2|286.1|286.2|286.1|286.1|286|37204
1617974770000|2021-04-09 13:26:10|286.1|286|286.1|286|286.1|286|286.1|286|2178
1617974790000|2021-04-09 13:26:30|286.2|286.1|286.2|286|286.3|286.1|286.2|286|16414
1617974820000|2021-04-09 13:27:00|286.1||286.1||286.1||286.1||0
1617974870000|2021-04-09 13:27:50|286|285.9|286|285.9|286.1|285.9|286|285.9|3676
1617974880000|2021-04-09 13:28:00|285.9|285.8|285.9|285.8|285.9|285.8|285.9|285.7|5006
1617974890000|2021-04-09 13:28:10|||||||||2000
1617974930000|2021-04-09 13:28:50|286|285.9|286.3|286.1|286.3|286.1|285.9|285.8|25409
1617975000000|2021-04-09 13:30:00|286.2|286|286.2|286|286.2|286|286.2|286|15051
1617975010000|2021-04-09 13:30:10|286.1||286.1||286.1||286.1||0
1617975050000|2021-04-09 13:30:50|286|285.9|286.4|286.2|286.4|286.2|285.9|285.8|105780
1617975060000|2021-04-09 13:31:00|286.3|286.3|286.4|286.3|286.4|286.3|286.3|286.2|4463
1617975070000|2021-04-09 13:31:10|286.5|286.4|286.6|286.4|286.6|286.4|286.5|286.3|25997
1617975080000|2021-04-09 13:31:20|286.5||286.5||286.5||286.5||0
1617975100000|2021-04-09 13:31:40|286.6|286.3|286.7|286.6|286.7|286.6|286.4|286.2|55604
1617975120000|2021-04-09 13:32:00|||||||||423
1617975140000|2021-04-09 13:32:20|286.6|286.5|286.3|286.2|286.6|286.5|286.3|286.1|132318
1617975160000|2021-04-09 13:32:40|286.2|286.1|286.3|286.2|286.4|286.3|286.2|286.1|20057
1617975170000|2021-04-09 13:32:50|286.2|286.1|286.2|286.1|286.2|286.2|286.2|286|10038
1617975190000|2021-04-09 13:33:10|286.3|286|286.3|286.2|286.3|286.2|286.3|286|222279
1617975230000|2021-04-09 13:33:50|||||||||5284
1617975250000|2021-04-09 13:34:10|286.4|286.3|286.5|286.4|286.5|286.4|286.4|286.3|4992
1617975280000|2021-04-09 13:34:40|||||||||1738
1617975290000|2021-04-09 13:34:50|286.4|286.3|286.4|286.3|286.4|286.3|286.2|286.1|22613
1617975300000|2021-04-09 13:35:00|||||||||3721
1617975310000|2021-04-09 13:35:10|||||||||500
1617975340000|2021-04-09 13:35:40|286.3|286.2|286.3|286.2|286.3|286.3|286.3|286.2|16607
1617975360000|2021-04-09 13:36:00|286.4|286.3|286.7|286.5|286.7|286.5|286.4|286.3|141854
1617975370000|2021-04-09 13:36:10|286.8|286.6|286.6|286.5|286.8|286.6|286.4|286.3|22537
1617975380000|2021-04-09 13:36:20|286.7||286.6||286.7||286.6||0
1617975400000|2021-04-09 13:36:40|286.7|286.6|286.7|286.6|286.7|286.6|286.7|286.6|1299
1617975410000|2021-04-09 13:36:50|286.6|286.5|286.6|286.5|286.6|286.5|286.6|286.5|1750
1617975430000|2021-04-09 13:37:10|286.5|286.4|286.7|286.5|286.7|286.5|286.5|286.3|12426
1617975460000|2021-04-09 13:37:40|286.6||286.6||286.6||286.6||0
1617975470000|2021-04-09 13:37:50|286.7||286.7||286.7||286.7||10995
1617975480000|2021-04-09 13:38:00|||||||||332
1617975490000|2021-04-09 13:38:10||286.6||286.6||286.6||286.6|3000
1617975500000|2021-04-09 13:38:20|286.6|286.5|286.6|286.5|286.6|286.5|286.6|286.5|5027
1617975510000|2021-04-09 13:38:30|||||||||3000
1617975530000|2021-04-09 13:38:50|286.5|286.4|286.4|286.3|286.5|286.4|286.2|286.1|17188
1617975540000|2021-04-09 13:39:00|286.5|286.4|286.5|286.4|286.5|286.4|286.5|286.4|833
1617975590000|2021-04-09 13:39:50|286.6|286.5|286.7|286.6|286.7|286.6|286.6|286.5|14979
1617975600000|2021-04-09 13:40:00|286.8|286.7|286.7|286.6|286.8|286.7|286.7|286.6|3760
1617975630000|2021-04-09 13:40:30|286.8|286.7|286.8|286.6|286.8|286.7|286.7|286.6|12472
1617975640000|2021-04-09 13:40:40|286.7||286.7||286.7||286.7||0
1617975680000|2021-04-09 13:41:20|||||||||10000
1617975690000|2021-04-09 13:41:30|286.8|286.5|286.7|286.6|286.8|286.7|286.7|286.5|84848
1617975700000|2021-04-09 13:41:40|286.8||286.7||286.8||286.7||1704
1617975710000|2021-04-09 13:41:50||286.5||286.6||286.6||286.5|4885
1617975730000|2021-04-09 13:42:10|286.8|286.7|286.7|286.6|286.8|286.7|286.7|286.6|16610
1617975740000|2021-04-09 13:42:20|286.6|286.5|286.6|286.5|286.6|286.5|286.5|286.4|5750
1617975750000|2021-04-09 13:42:30|286.5|286.4|286.4|286.3|286.6|286.5|286.3|286.2|10230
1617975760000|2021-04-09 13:42:40|286.3|286.2|286.6|286.4|286.6|286.4|286.3|286.2|27748
1617975770000|2021-04-09 13:42:50|286.5||286.5||286.5||286.5||0
1617975820000|2021-04-09 13:43:40|286.4|286.3|286.4|286.3|286.4|286.3|286.4|286.3|6222
1617975830000|2021-04-09 13:43:50|286.5|286.4|286.5|286.4|286.5|286.4|286.5|286.4|15471
1617975840000|2021-04-09 13:44:00|286.4|286.3|286.5|286.4|286.6|286.4|286.3|286.2|125928
1617975850000|2021-04-09 13:44:10|286.4|286.3|286|285.9|286.5|286.3|286|285.9|32614
1617975860000|2021-04-09 13:44:20|286.1|286|286.3|286.1|286.3|286.1|286.1|285.9|4458
1617975870000|2021-04-09 13:44:30|286.2||286.3||286.3||286.2||0
1617975880000|2021-04-09 13:44:40|286.2||286.2||286.2||286.2||0
1617975890000|2021-04-09 13:44:50|286.3|286.2|286.3|286.2|286.4|286.3|286.3|286.2|8224
1617975900000|2021-04-09 13:45:00|286.4|286.3|286.5|286.3|286.5|286.3|286.3|286.2|10040
1617975920000|2021-04-09 13:45:20|286.4||286.4||286.4||286.4||0
1617975930000|2021-04-09 13:45:30|||||||||1030
1617975960000|2021-04-09 13:46:00|286.3|286.2|286.3|286.2|286.3|286.2|286.3|286.2|8733
1617975970000|2021-04-09 13:46:10|||||||||1001
1617976000000|2021-04-09 13:46:40|286.4|286.3|286.4|286.3|286.4|286.3|286.4|286.3|15726
1617976050000|2021-04-09 13:47:30|286.6|286.4|286.7|286.6|286.7|286.6|286.6|286.4|57173
1617976060000|2021-04-09 13:47:40|286.6|286.5|286.6|286.5|286.7|286.6|286.6|286.5|5229
1617976090000|2021-04-09 13:48:10|286.5|286.4|286.6|286.5|286.6|286.5|286.5|286.4|9640
1617976100000|2021-04-09 13:48:20|286.7|286.6|286.7|286.6|286.7|286.6|286.7|286.5|9723
1617976110000|2021-04-09 13:48:30|||||||||7
1617976150000|2021-04-09 13:49:10|||||||||1342
1617976170000|2021-04-09 13:49:30|286.6|286.5|286.7|286.5|286.7|286.6|286.6|286.5|16913
1617976180000|2021-04-09 13:49:40|286.6|286.4|286.5|286.4|286.6|286.4|286.5|286.4|2525
1617976190000|2021-04-09 13:49:50||286.3||286.3||286.3||286.3|4828
1617976200000|2021-04-09 13:50:00||286.4||286.4||286.4||286.3|0
1617976250000|2021-04-09 13:50:50|286.4|286.3|286.4|286.3|286.4|286.3|286.4|286.3|2688
1617976280000|2021-04-09 13:51:20|||||||||1011
1617976290000|2021-04-09 13:51:30|286.5|286.4|286.6|286.5|286.6|286.5|286.5|286.3|46176
1617976300000|2021-04-09 13:51:40|||||||||1000
1617976310000|2021-04-09 13:51:50||286.4||286.4||286.5||286.4|10000
1617976320000|2021-04-09 13:52:00||286.5||286.5||286.5||286.5|0
1617976340000|2021-04-09 13:52:20|286.5|286.4|286.4|286.3|286.5|286.4|286.4|286.3|5888
1617976350000|2021-04-09 13:52:30|286.3|286.2|286.3|286.2|286.3|286.2|286.3|286.2|7808
1617976380000|2021-04-09 13:53:00|286.4|286.3|286.4|286.3|286.4|286.3|286.4|286.3|6335
1617976410000|2021-04-09 13:53:30|286.3|286.2|286.2|286.1|286.3|286.2|286.2|286.1|7211
1617976420000|2021-04-09 13:53:40|286.3|286.2|286.3|286.2|286.3|286.2|286.3|286.2|2697
1617976430000|2021-04-09 13:53:50|286.4|286.3|286.4|286.2|286.4|286.3|286.4|286.2|5808
1617976440000|2021-04-09 13:54:00|286.3|286.3|286.4|286.2|286.4|286.3|286.3|286.2|8892
1617976450000|2021-04-09 13:54:10|286.5|286.3|286.5|286.4|286.5|286.4|286.5|286.3|14088
1617976460000|2021-04-09 13:54:20|286.4|286.3|286.4|286.2|286.4|286.3|286.4|286.2|2643
1617976470000|2021-04-09 13:54:30|286.3|286.1|286.3|286.1|286.3|286.1|286.3|286.1|4835
1617976480000|2021-04-09 13:54:40|286.2||286.2||286.2||286.2||0
1617976490000|2021-04-09 13:54:50|286.3|286.2|286.4|286.2|286.4|286.2|286.3|286.2|6095
1617976550000|2021-04-09 13:55:50|286.3||286.3||286.3||286.3||0
1617976560000|2021-04-09 13:56:00|||||||||1049
1617976570000|2021-04-09 13:56:10|286.4|286.3|286.3|286.2|286.4|286.3|286.3|286.2|5842
1617976580000|2021-04-09 13:56:20|286.4|286.3|286.4|286.3|286.4|286.3|286.4|286.3|0
1617976650000|2021-04-09 13:57:30|286.5|286.4|286.5|286.4|286.5|286.4|286.5|286.3|11604
1617976660000|2021-04-09 13:57:40|286.6|286.3|286.5|286.3|286.6|286.4|286.4|286.3|56872
1617976670000|2021-04-09 13:57:50||286.4||286.4||286.4||286.4|0
1617976720000|2021-04-09 13:58:40|||||||||3000
1617976760000|2021-04-09 13:59:20|286.4|286.1|286.3|286.2|286.4|286.2|286.2|286|74378
1617976770000|2021-04-09 13:59:30|286.4|286.1|286.5|286.4|286.6|286.4|286.4|286.1|102730
1617976780000|2021-04-09 13:59:40|||||||||25966
1617976790000|2021-04-09 13:59:50|286.4|286.2|286.4|286.2|286.4|286.2|286.4|286.2|13160
1617976800000|2021-04-09 14:00:00|286.5|286.3|286.4|286.3|286.5|286.4|286.4|286.2|6381
1617976810000|2021-04-09 14:00:10|286.5||286.4||286.5||286.4||0
1617976820000|2021-04-09 14:00:20|||||||||4115
1617976850000|2021-04-09 14:00:50|286.3|286.2|286.4|286.2|286.4|286.2|286.3|286.2|11126
1617976860000|2021-04-09 14:01:00||286.3||286.3||286.3||286.3|0
1617976880000|2021-04-09 14:01:20||286.2||286.2||286.2||286.2|3772
1617976930000|2021-04-09 14:02:10|286.3||286.3||286.3||286.3||0
1617976950000|2021-04-09 14:02:30|286.2|286.1|286.4|286.3|286.4|286.3|286.2|286.1|35052
1617976980000|2021-04-09 14:03:00|286.3|286.2|286.2|286.1|286.3|286.2|286.2|286.1|2616
1617976990000|2021-04-09 14:03:10||286||286||286||286|775
1617977010000|2021-04-09 14:03:30|286.1||286.2||286.2||286.1||0
1617977040000|2021-04-09 14:04:00|286.3|286.1|286.3|286.2|286.3|286.2|286.3|286.1|18382
1617977050000|2021-04-09 14:04:10|286.4||286.4||286.4||286.4||6284
1617977070000|2021-04-09 14:04:30|286.3||286.3||286.3||286.3||0
1617977120000|2021-04-09 14:05:20|||||||||300
1617977180000|2021-04-09 14:06:20|286.4|286.3|286.4|286.3|286.4|286.3|286.4|286.2|10032
1617977190000|2021-04-09 14:06:30|286.5|286.4|286.4|286.3|286.5|286.4|286.4|286.3|32638
1617977220000|2021-04-09 14:07:00|||||||||3
1617977240000|2021-04-09 14:07:20|286.3|286.2|286.3|286.2|286.3|286.2|286.3|286.1|8337
1617977260000|2021-04-09 14:07:40|286.4|286.3|286.4|286.3|286.4|286.3|286.4|286.2|7793
1617977300000|2021-04-09 14:08:20|286.3|286.2|286.3|286.2|286.4|286.2|286.3|286.2|1356
1617977320000|2021-04-09 14:08:40||286.1||286.1||286.1||286.1|3168
1617977340000|2021-04-09 14:09:00||286.2||286.2||286.2||286.2|0
1617977380000|2021-04-09 14:09:40|286.2|286.1|286.2|286.1|286.3|286.1|286.2|286.1|3881
1617977400000|2021-04-09 14:10:00|286.3|286.2|286.3|286.2|286.3|286.2|286.3|286.2|11132
1617977420000|2021-04-09 14:10:20|286.4|286.3|286.3|286.2|286.4|286.3|286.3|286.2|2300
1617977450000|2021-04-09 14:10:50|286.4||286.4||286.4||286.4||240
1617977460000|2021-04-09 14:11:00|286.3||286.3||286.3||286.3||0
1617977480000|2021-04-09 14:11:20|286.2|286.1|286.2|286.1|286.2|286.1|286.2|286.1|5577
1617977490000|2021-04-09 14:11:30|286.3|286.2|286.3|286.2|286.3|286.2|286.3|286.2|8179
1617977550000|2021-04-09 14:12:30|286.4|286.3|286.5|286.4|286.5|286.4|286.4|286.3|6815
1617977650000|2021-04-09 14:14:10|286.6|286.5|286.6|286.5|286.6|286.5|286.5|286.5|107563
1617977660000|2021-04-09 14:14:20|286.5|286.4|286.5|286.4|286.6|286.5|286.5|286.4|30313
1617977680000|2021-04-09 14:14:40|286.4|286.3|286.4|286.3|286.5|286.4|286.4|286.3|17097
1617977710000|2021-04-09 14:15:10|286.3|286.2|286.3|286.2|286.3|286.2|286.3|286.2|7165
1617977770000|2021-04-09 14:16:10|286.4|286.3|286.4|286.3|286.4|286.3|286.4|286.3|16792
1617977830000|2021-04-09 14:17:10|||||||||10000
1617977840000|2021-04-09 14:17:20|||||||||25915
1617977890000|2021-04-09 14:18:10|286.3|286.2|286.4|286.3|286.4|286.3|286.3|286.2|8737
1617977900000|2021-04-09 14:18:20|286.3|286.2|286.4|286.3|286.5|286.3|286.3|286.2|122705
1617977910000|2021-04-09 14:18:30|286.3|286.2|286.4|286.3|286.4|286.3|286.3|286.2|13091
1617977930000|2021-04-09 14:18:50|286.3|286.2|286.4|286.2|286.5|286.3|286.3|286.2|57201
1617977940000|2021-04-09 14:19:00||286.3||286.3||286.3||286.3|0
1617977960000|2021-04-09 14:19:20|||||||||4000
1617978090000|2021-04-09 14:21:30||286.2||286.3||286.3||286.2|13962
1617978110000|2021-04-09 14:21:50|286.5||286.4||286.5||286.4||68238
1617978120000|2021-04-09 14:22:00|286.3|286.2|286.4|286.3|286.4|286.3|286.3|286.2|4548
1617978170000|2021-04-09 14:22:50|286.3|286.2|286.4|286.3|286.4|286.3|286.3|286.2|4590
1617978180000|2021-04-09 14:23:00|||||||||992
1617978200000|2021-04-09 14:23:20|286.3|286.2|286.3|286.2|286.3|286.2|286.3|286.2|7291
1617978220000|2021-04-09 14:23:40|286.2|286.1|286.2|286.1|286.3|286.2|286.2|286.1|20879
1617978240000|2021-04-09 14:24:00|286.3|286.2|286.3|286.2|286.3|286.2|286.3|286.2|10095
1617978250000|2021-04-09 14:24:10|286.4|286.3|286.4|286.3|286.4|286.3|286.4|286.3|1051
1617978290000|2021-04-09 14:24:50|286.5||286.4||286.5||286.4||246201
1617978300000|2021-04-09 14:25:00|||||||||3641
1617978310000|2021-04-09 14:25:10|286.3|286.2|286.4|286.3|286.4|286.3|286.3|286.2|20446
1617978330000|2021-04-09 14:25:30|||||||||12409
1617978350000|2021-04-09 14:25:50|||||||||17283
1617978360000|2021-04-09 14:26:00|286.3|286.2|286.4|286.3|286.4|286.3|286.3|286.2|20004
1617978370000|2021-04-09 14:26:10|286.3|286.2|286.4|286.3|286.4|286.3|286.3|286.2|4521
1617978380000|2021-04-09 14:26:20|||||||||1000
1617978400000|2021-04-09 14:26:40|286.3|286.2|286.4|286.3|286.4|286.3|286.3|286.2|703
1617978470000|2021-04-09 14:27:50|||||||||8469
1617978490000|2021-04-09 14:28:10|||||||||68
1617978560000|2021-04-09 14:29:20|||||||||2938
1617978570000|2021-04-09 14:29:30|||||||||6001
1617978580000|2021-04-09 14:29:40|286.3|286.2|286.4|286.3|286.4|286.3|286.3|286.2|18593
1617978590000|2021-04-09 14:29:50|286.3|286.2|286.3|286.2|286.4|286.3|286.3|286.1|17167
1617978600000|2021-04-09 14:30:00|286.2|286.1|286.3|286.1|286.3|286.2|286.2|286.1|1834
1617978620000|2021-04-09 14:30:20||286.2||286.2||286.2||286.2|0
1617978710000|2021-04-09 14:31:50|286.4|286.1|286.4|286.3|286.4|286.3|286.4|286.1|52853
1617978740000|2021-04-09 14:32:20|||||||||500
1617978750000|2021-04-09 14:32:30|286.5||286.4||286.5||286.4||68686
1617978770000|2021-04-09 14:32:50|||||||||200
1617978790000|2021-04-09 14:33:10|||||||||100
1617978800000|2021-04-09 14:33:20|286.5||286.4||286.5||286.4||159039
1617978810000|2021-04-09 14:33:30|286.5|286.2|286.4|286.2|286.5|286.3|286.3|286.2|65760
1617978870000|2021-04-09 14:34:30||286.3||286.3||286.3||286.3|0
1617978880000|2021-04-09 14:34:40|||||||||165
1617979040000|2021-04-09 14:37:20|286.3|286.2|286.4|286.3|286.4|286.3|286.3|286.2|60230
1617979050000|2021-04-09 14:37:30|286.3|286.2|286.4|286.3|286.4|286.3|286.3|286.2|2156
1617979060000|2021-04-09 14:37:40|286.3|286.2|286.4|286.3|286.4|286.3|286.3|286.2|11395
1617979070000|2021-04-09 14:37:50|286.3|286.2|286.3|286.2|286.3|286.2|286.3|286.1|8518
1617979090000|2021-04-09 14:38:10||286.1||286.2||286.2||286.1|3784
1617979100000|2021-04-09 14:38:20|||||||||2000
1617979110000|2021-04-09 14:38:30|286.2|286.1|286.2|286.1|286.2|286.1|286.2|286.1|7266
1617979120000|2021-04-09 14:38:40|286.3|286.2|286.3|286.2|286.3|286.2|286.3|286.1|36672
1617979150000|2021-04-09 14:39:10|286.2|286.1|286.2|286.1|286.2|286.1|286.2|286.1|6103
1617979170000|2021-04-09 14:39:30|286.1|286|286.1|286|286.2|286.1|286|285.9|78313
1617979180000|2021-04-09 14:39:40|286.2|286.1|286.3|286.2|286.3|286.2|286.2|286.1|30143
1617979210000|2021-04-09 14:40:10|286.2|286.1|286.2|286.1|286.2|286.1|286.2|286.1|13820
1617979240000|2021-04-09 14:40:40|286.3|286.2|286.3|286.2|286.3|286.2|286.3|286.2|16325
1617979250000|2021-04-09 14:40:50|||||||||10000
1617979280000|2021-04-09 14:41:20||286.1||286.1||286.2||286.1|4964
1617979290000|2021-04-09 14:41:30|286.2||286.2||286.2||286.2||0
1617979300000|2021-04-09 14:41:40|286.3|286.2|286.3|286.2|286.3|286.2|286.3|286.2|8754
1617979330000|2021-04-09 14:42:10|286.2|286.1|286.2|286.1|286.2|286.1|286.2|286.1|2535
1617979370000|2021-04-09 14:42:50|286.1|286|286.1|286|286.1|286|286.1|286|2761
1617979390000|2021-04-09 14:43:10|||||||||130
1617979450000|2021-04-09 14:44:10|286.2|286.1|286.3|286.1|286.3|286.1|286.2|286.1|60301
1617979460000|2021-04-09 14:44:20|286.2||286.2||286.2||286.2||0
1617979490000|2021-04-09 14:44:50||286||286||286.1||286|11030
1617979500000|2021-04-09 14:45:00|286.1|286.1|286.2|286|286.2|286.1|286.1|286|1461
1617979510000|2021-04-09 14:45:10|286.1||286.1||286.1||286.1||0
1617979540000|2021-04-09 14:45:40|||||||||1000
1617979560000|2021-04-09 14:46:00|286.2|286.1|286.2|286.1|286.2|286.1|286.2|286.1|19170
1617979620000|2021-04-09 14:47:00|286.1|286|286.2|286.1|286.2|286.1|286.1|286|4362
1617979630000|2021-04-09 14:47:10|286.1|286|286.1|286|286.1|286|286.1|286|30164
1617979670000|2021-04-09 14:47:50|286|285.9|286.1|286|286.1|286|286|285.9|57875
1617979680000|2021-04-09 14:48:00|286|285.9|286.1|286|286.1|286|286|285.9|13648
1617979730000|2021-04-09 14:48:50|||||||||3700
1617979740000|2021-04-09 14:49:00|286|285.9|286|285.9|286.1|286|286|285.9|10967
1617979750000|2021-04-09 14:49:10|||||||||1690
1617979760000|2021-04-09 14:49:20|286.1|286|286.1|285.9|286.1|286|286.1|285.9|3169
1617979780000|2021-04-09 14:49:40||286||286||286||286|0
1617979850000|2021-04-09 14:50:50|286|285.9|286.1|286|286.1|286|286|285.9|40206
1617979860000|2021-04-09 14:51:00||285.9||286||286||285.9|0
1617979870000|2021-04-09 14:51:10||285.9||286||286||285.9|10000
1617979900000|2021-04-09 14:51:40|286|285.9|286|285.9|286.1|285.9|286|285.9|8501
1617979920000|2021-04-09 14:52:00|286.1|286|286.1|286|286.1|286|286.1|285.9|14353
1617979960000|2021-04-09 14:52:40|286|285.9|286|285.9|286.1|285.9|286|285.9|5711
1617979970000|2021-04-09 14:52:50|285.9|285.8|285.7|285.6|285.9|285.8|285.7|285.6|22415
1617980030000|2021-04-09 14:53:50|285.6|285.5|285.7|285.6|285.7|285.6|285.6|285.5|10095
1617980060000|2021-04-09 14:54:20|285.8|285.7|285.8|285.7|285.8|285.7|285.8|285.6|31612
1617980090000|2021-04-09 14:54:50|285.9||285.9||285.9||285.8||5881
1617980100000|2021-04-09 14:55:00||285.8||285.8||285.8||285.8|0
1617980110000|2021-04-09 14:55:10|285.8|285.7|285.9|285.7|285.9|285.8|285.8|285.7|8207
1617980140000|2021-04-09 14:55:40||285.8||285.8||285.8||285.8|0
1617980180000|2021-04-09 14:56:20|||||||||1000
1617980200000|2021-04-09 14:56:40|286|285.9|286|285.9|286|285.9|286|285.9|43540
1617980220000|2021-04-09 14:57:00|285.9|285.8|286|285.9|286|285.9|285.9|285.8|5701
1617980260000|2021-04-09 14:57:40|286.1|286|286.1|286|286.1|286|286.1|286|16678
1617980270000|2021-04-09 14:57:50|||||||||957
1617980290000|2021-04-09 14:58:10|286|285.9|286|285.9|286|285.9|286|285.9|13262
1617980320000|2021-04-09 14:58:40|285.9|285.7|285.9|285.8|285.9|285.8|285.9|285.7|21495
1617980360000|2021-04-09 14:59:20|285.8|285.7|285.7|285.5|285.8|285.7|285.7|285.5|18365
1617980370000|2021-04-09 14:59:30||285.6||285.6||285.6||285.6|0
1617980400000|2021-04-09 15:00:00|285.6|285.5|285.5|285.3|285.6|285.5|285.5|285.3|6658
1617980420000|2021-04-09 15:00:20|285.4|285.4|285.5|285.4|285.5|285.4|285.4|285.4|7996
1617980430000|2021-04-09 15:00:30|285.6|285.5|285.8|285.6|285.8|285.6|285.6|285.5|27835
1617980440000|2021-04-09 15:00:40||285.7||285.7||285.7||285.7|0
1617980450000|2021-04-09 15:00:50|285.7|285.6|285.7|285.6|285.7|285.6|285.7|285.6|9699
1617980460000|2021-04-09 15:01:00||285.5||285.5||285.5||285.5|1647
1617980480000|2021-04-09 15:01:20|285.6|285.4|285.6|285.5|285.6|285.5|285.5|285.4|2319
1617980510000|2021-04-09 15:01:50|285.7|285.6|285.6|285.5|285.7|285.6|285.6|285.5|19287
1617980530000|2021-04-09 15:02:10|285.7|285.6|285.7|285.6|285.8|285.6|285.6|285.5|14063
1617980540000|2021-04-09 15:02:20|285.8|285.7|285.8|285.7|285.8|285.7|285.8|285.6|6857
1617980550000|2021-04-09 15:02:30|285.7|285.6|285.8|285.6|285.8|285.6|285.7|285.6|10353
1617980560000|2021-04-09 15:02:40|285.7|285.7|285.7|285.5|285.7|285.7|285.7|285.5|50
1617980570000|2021-04-09 15:02:50|285.6||285.6||285.6||285.6||0
1617980580000|2021-04-09 15:03:00|||||||||5579
1617980590000|2021-04-09 15:03:10||285.4||285.4||285.4||285.4|6186
1617980600000|2021-04-09 15:03:20|285.5||285.6||285.6||285.5||3190
1617980610000|2021-04-09 15:03:30|285.5||285.6||285.6||285.5||3684
1617980620000|2021-04-09 15:03:40|285.5|285.5|285.5|285.4|285.6|285.5|285.5|285.4|7559
1617980630000|2021-04-09 15:03:50|285.6||285.5||285.6||285.5||2711
1617980640000|2021-04-09 15:04:00|285.6|285.5|285.6|285.5|285.7|285.5|285.6|285.5|3341
1617980650000|2021-04-09 15:04:10|285.7||285.7||285.7||285.6||4316
1617980680000|2021-04-09 15:04:40|285.6|285.4|285.5|285.4|285.6|285.4|285.5|285.4|15286
1617980690000|2021-04-09 15:04:50|285.4|285.3|285.5|285.3|285.5|285.4|285.4|285.3|10616
1617980700000|2021-04-09 15:05:00|285.4|285.4|285.5|285.3|285.5|285.4|285.4|285.3|12862
1617980710000|2021-04-09 15:05:10|285.4||285.5||285.5||285.4||3144
1617980720000|2021-04-09 15:05:20|285.4|285.4|285.5|285.4|285.5|285.4|285.4|285.4|5847
1617980730000|2021-04-09 15:05:30|||||||||2672
1617980760000|2021-04-09 15:06:00|||||||||3651
1617980780000|2021-04-09 15:06:20|285.4|285.3|285.5|285.4|285.5|285.4|285.4|285.3|10006
1617980840000|2021-04-09 15:07:20|285.4|285.3|285.5|285.4|285.5|285.4|285.4|285.3|19133
1617980860000|2021-04-09 15:07:40|||||||||1000
1617980880000|2021-04-09 15:08:00|||||||||1315
1617980900000|2021-04-09 15:08:20|285.4|285.3|285.4|285.3|285.4|285.3|285.4|285.3|6759
1617980940000|2021-04-09 15:09:00|||||||||500
1617980980000|2021-04-09 15:09:40||285.2||285.3||285.3||285.2|24165
1617980990000|2021-04-09 15:09:50|285.5|285.4|285.4|285.3|285.5|285.4|285.4|285.3|47568
1617981010000|2021-04-09 15:10:10|285.3|285.2|285.4|285.3|285.4|285.3|285.3|285.2|8508
1617981030000|2021-04-09 15:10:30|285.3|285.2|285.4|285.2|285.4|285.3|285.3|285.2|13102
1617981040000|2021-04-09 15:10:40|285.3|285.3|285.4|285.3|285.4|285.3|285.3|285.3|2937
1617981050000|2021-04-09 15:10:50|285.3|285.2|285.3|285.2|285.4|285.2|285.3|285.2|3698
1617981110000|2021-04-09 15:11:50|||||||||22311
1617981170000|2021-04-09 15:12:50|285.2|285.1|285.2|285.1|285.2|285.1|285.2|285.1|18811
1617981200000|2021-04-09 15:13:20|||||||||11461
1617981210000|2021-04-09 15:13:30|285.3|285.2|285.4|285.3|285.4|285.3|285.3|285.2|52885
1617981220000|2021-04-09 15:13:40|||||||||10000
1617981230000|2021-04-09 15:13:50||285.2||285.3||285.3||285.2|9377
1617981250000|2021-04-09 15:14:10|285.3|285.2|285.3|285.1|285.3|285.2|285.3|285.1|3112
1617981260000|2021-04-09 15:14:20||285.2||285.2||285.2||285.2|0
1617981270000|2021-04-09 15:14:30|||||||||334
1617981320000|2021-04-09 15:15:20||285.1||285||285.1||285|4532
1617981330000|2021-04-09 15:15:30||285.1||285.1||285.1||285.1|500
1617981350000|2021-04-09 15:15:50|||||||||1820
1617981370000|2021-04-09 15:16:10|||||||||12
1617981380000|2021-04-09 15:16:20||285||285||285||285|4800
1617981390000|2021-04-09 15:16:30||285.1||285.1||285.1||285.1|1002
1617981410000|2021-04-09 15:16:50||285||285.1||285.1||285|1988
1617981470000|2021-04-09 15:17:50|285.4|285.2|285.4|285.2|285.4|285.2|285.4|285.2|3530
1617981500000|2021-04-09 15:18:20|285.3|285.1|285.3|285.1|285.3|285.1|285.3|285.1|1750
1617981510000|2021-04-09 15:18:30|285.2|285|285.2|285|285.2|285|285.2|285|1704
1617981520000|2021-04-09 15:18:40|285.3|285.1|285.2|285|285.3|285.1|285.2|285|14822
1617981560000|2021-04-09 15:19:20||284.9||285||285||284.9|2000
1617981610000|2021-04-09 15:20:10|||||||||1000
1617981620000|2021-04-09 15:20:20|||||||||4128
1617981650000|2021-04-09 15:20:50|||||||||1621
1617981660000|2021-04-09 15:21:00|||||||||481
1617981670000|2021-04-09 15:21:10|285.3|285.1|285.3|285.1|285.3|285.1|285.3|285.1|379
1617981720000|2021-04-09 15:22:00|||||||||1408
1617981820000|2021-04-09 15:23:40|285.2|285|285.2|285|285.2|285|285.2|285|4482
1617981830000|2021-04-09 15:23:50|||||||||2018
1617981840000|2021-04-09 15:24:00|285.3|285.1|285.3|285.1|285.3|285.1|285.3|285.1|3767
1617981850000|2021-04-09 15:24:10|||||||||2750
1617981880000|2021-04-09 15:24:40|||||||||677
1617981910000|2021-04-09 15:25:10|||||||||6597
1617981930000|2021-04-09 15:25:30|||||||||681
1617981940000|2021-04-09 15:25:40|285.4|285.3|285.5|285.3|285.5|285.4|285.4|285.3|36331
1617981950000|2021-04-09 15:25:50|||||||||2000
1617982020000|2021-04-09 15:27:00|285.6|285.4|285.5|285.3|285.6|285.4|285.5|285.3|0
1617982030000|2021-04-09 15:27:10|||||||||4558
1617982050000|2021-04-09 15:27:30|285.6|285.4|285.6|285.4|285.6|285.4|285.6|285.4|0
1617982060000|2021-04-09 15:27:40|||||||||275
1617982070000|2021-04-09 15:27:50|||||||||651
1617982090000|2021-04-09 15:28:10|||||||||5914
1617982100000|2021-04-09 15:28:20|285.8|285.6|285.8|285.6|285.8|285.6|285.8|285.6|1331
1617982110000|2021-04-09 15:28:30|285.7|285.5|285.6|285.3|285.7|285.5|285.6|285.3|4007
1617982120000|2021-04-09 15:28:40|285.5|285.4|285.6|285.4|285.6|285.4|285.5|285.4|0
1617982130000|2021-04-09 15:28:50||285.3||285.3||285.4||285.3|372
1617982140000|2021-04-09 15:29:00||285.4||285.4||285.4||285.4|1265
1617982160000|2021-04-09 15:29:20|||||||||953
1617982170000|2021-04-09 15:29:30|285.5|285.3|285.5|285.2|285.5|285.3|285.5|285.2|362
1617982180000|2021-04-09 15:29:40|285.3|285.3|285.4|285.2|285.5|285.3|285.3|285.1|500
1617982190000|2021-04-09 15:29:50|285.5|285.3|285.5|285.3|285.5|285.3|285.5|285.3|1177
1618210810000|2021-04-12 07:00:10|287.1|287|287.5|287.1|287.5|287.1|287.1|286.6|224349
1618210820000|2021-04-12 07:00:20|287.4|287.2|287.6|287.3|287.8|287.5|287.4|287.1|15783
1618210830000|2021-04-12 07:00:30|287.7|287.4|287.4|287.2|288|287.8|287.4|287.1|26522
1618210840000|2021-04-12 07:00:40|287.6|287.3|286.9|286.6|287.6|287.3|286.8|286.5|123391
1618210850000|2021-04-12 07:00:50|286.8|286.7|287|286.7|287.2|286.7|286.8|286.7|2606
1618210870000|2021-04-12 07:01:10|286.9|286.6|286.2|286|286.9|286.6|286.2|286|35687
1618210880000|2021-04-12 07:01:20|286.1|285.9|286.8|286.6|287|286.7|286.1|285.8|268746
1618210890000|2021-04-12 07:01:30|286.7|286.4|286.6|286.2|286.7|286.4|286.6|286.2|2406
1618210900000|2021-04-12 07:01:40||286.3||286.3||286.3||286.3|0
1618210910000|2021-04-12 07:01:50|286.8|286.4|287|286.8|287|286.8|286.6|286.4|6634
1618210920000|2021-04-12 07:02:00|287.2|286.9|287.7|287.4|287.8|287.4|287.2|286.8|5077
1618210930000|2021-04-12 07:02:10|288.1|287.5|288.2|287.9|288.3|288|287.6|287.5|168772
1618210940000|2021-04-12 07:02:20|288.1|287.8|288|287.7|288.2|287.8|287.9|287.7|19612
1618210950000|2021-04-12 07:02:30|288.1|287.8|288.2|287.8|288.2|287.8|288.1|287.8|1750
1618210960000|2021-04-12 07:02:40|288.1|287.7|287.8|287.4|288.1|287.7|287.8|287.4|6458
1618210970000|2021-04-12 07:02:50|287.7|287.3|287.6|287|287.7|287.3|287.6|287|5381
1618210980000|2021-04-12 07:03:00|287.5|286.9|287.6|287.2|287.6|287.4|287.4|286.9|11929
1618210990000|2021-04-12 07:03:10|287.5|287.3|287.5|287.2|287.5|287.4|287.4|287.1|3431
1618211000000|2021-04-12 07:03:20|287.4|287.3|287.4|287.2|287.4|287.3|287.4|287.2|1147
1618211010000|2021-04-12 07:03:30|287.3|287.1|287.4|286.9|287.4|287.1|287.3|286.9|1052
1618211020000|2021-04-12 07:03:40|287.3|287|287|286.9|287.3|287|287|286.8|6655
1618211030000|2021-04-12 07:03:50|287.1|287|287.1|286.8|287.3|287|287|286.7|2801
1618211040000|2021-04-12 07:04:00|287|286.7|287.2|286.8|287.2|286.8|286.9|286.6|14805
1618211050000|2021-04-12 07:04:10|287.1||287||287.1||287||0
1618211060000|2021-04-12 07:04:20|286.9|286.7|286.9|286.7|286.9|286.7|286.9|286.6|1338
1618211070000|2021-04-12 07:04:30|287|286.8|287.1|286.8|287.1|286.8|287|286.8|6451
1618211080000|2021-04-12 07:04:40|287|286.7|287|286.7|287|286.8|287|286.7|0
1618211090000|2021-04-12 07:04:50|286.9|286.8|287|286.8|287|286.8|286.9|286.8|0
1618211100000|2021-04-12 07:05:00|287.1|286.9|287.1|286.8|287.1|287|287|286.8|25953
1618211110000|2021-04-12 07:05:10|287.2||287.2||287.2||287.2||0
1618211120000|2021-04-12 07:05:20|287.3|286.9|286.9|286.6|287.4|287|286.8|286.5|17282
1618211130000|2021-04-12 07:05:30|287|286.7|287.2|287|287.2|287|287|286.6|27986
1618211140000|2021-04-12 07:05:40|287.3|287.1|287.1|286.9|287.4|287.1|287|286.9|10416
1618211150000|2021-04-12 07:05:50|287.2|287|287.4|287.1|287.4|287.1|287.2|287|86961
1618211170000|2021-04-12 07:06:10|287.2||287.4||287.4||287.2||899
1618211180000|2021-04-12 07:06:20|287.5|287.2|287.8|287.5|287.8|287.6|287.5|287.2|15465
1618211190000|2021-04-12 07:06:30|287.9|287.6|288|287.8|288|287.8|287.9|287.6|0
1618211200000|2021-04-12 07:06:40|288.1|287.9|288|287.8|288.1|287.9|288|287.8|33455
1618211210000|2021-04-12 07:06:50|287.9|287.7|287.8|287.6|288|287.9|287.8|287.6|13013
1618211220000|2021-04-12 07:07:00|287.9||287.8||287.9||287.8||0
1618211240000|2021-04-12 07:07:20|287.9|287.7|287.9|287.7|288|287.7|287.9|287.7|0
1618211250000|2021-04-12 07:07:30|287.8|287.6|288|287.7|288|287.7|287.7|287.6|9611
1618211260000|2021-04-12 07:07:40|287.9|287.6|288|287.7|288|287.8|287.8|287.6|4678
1618211270000|2021-04-12 07:07:50|287.9|287.6|287.9|287.7|287.9|287.7|287.9|287.6|0
1618211280000|2021-04-12 07:08:00|288|287.8|288|287.8|288|287.9|287.9|287.7|14033
1618211290000|2021-04-12 07:08:10|288.1|287.9|288.1|287.9|288.1|287.9|288|287.9|108714
1618211300000|2021-04-12 07:08:20|288.2|288|288.2|288|288.2|288|288.1|288|350
1618211320000|2021-04-12 07:08:40|288.1|287.9|288.1|287.9|288.1|287.9|288.1|287.9|500
1618211330000|2021-04-12 07:08:50|288.2|288|288.3|288.1|288.4|288.1|288.1|288|2524
1618211340000|2021-04-12 07:09:00|288.4|288|288.4|288.2|288.4|288.2|288.4|288|2823
1618211350000|2021-04-12 07:09:10|288.3|288.3|288.3|288.1|288.4|288.3|288.3|288.1|1725
1618211360000|2021-04-12 07:09:20||288.2||288.2||288.2||288.1|183
1618211380000|2021-04-12 07:09:40|288.4||288.4||288.4||288.4||2693
1618211400000|2021-04-12 07:10:00|||||||||5000
1618211410000|2021-04-12 07:10:10|288.3|288.3|288.4|288.3|288.4|288.3|288.3|288.3|2500
1618211420000|2021-04-12 07:10:20||288.2||288.2||288.2||288.2|1750
1618211430000|2021-04-12 07:10:30|288.3|288.1|288.3|288.1|288.3|288.1|288.3|288.1|600
1618211440000|2021-04-12 07:10:40|288.2|288|288.2|288|288.2|288|288.1|287.9|4204
1618211450000|2021-04-12 07:10:50|288.3|288.1|288.9|288.7|288.9|288.7|288.3|288.1|66081
1618211460000|2021-04-12 07:11:00|289|288.8|289|288.9|289|288.9|288.9|288.7|41191
1618211480000|2021-04-12 07:11:20|288.9|288.8|288.9|288.7|288.9|288.8|288.9|288.7|6787
1618211490000|2021-04-12 07:11:30|288.8|288.6|288.8|288.7|288.9|288.8|288.8|288.6|15150
1618211500000|2021-04-12 07:11:40|288.7|288.6|288.7|288.6|288.7|288.6|288.7|288.6|21469
1618211510000|2021-04-12 07:11:50|288.6|288.5|288.6|288.4|288.6|288.5|288.6|288.4|174469
1618211520000|2021-04-12 07:12:00|288.5|288.3|288.7|288.5|288.7|288.6|288.5|288.3|52654
1618211530000|2021-04-12 07:12:10|288.8|288.6|289.1|288.9|289.2|289|288.8|288.6|79755
1618211540000|2021-04-12 07:12:20|289.2|289|289.1|288.9|289.2|289|289.1|288.8|1206
1618211550000|2021-04-12 07:12:30|289.2|289|289.4|289.2|289.5|289.2|289.2|289|16507
1618211560000|2021-04-12 07:12:40|289.5|289.3|289.6|289.3|289.7|289.4|289.4|289.3|2318
1618211580000|2021-04-12 07:13:00|289.5|289.2|289.6|289.3|289.6|289.3|289.4|289.2|8460
1618211590000|2021-04-12 07:13:10|289.5|289.2|288.9|288.7|289.5|289.2|288.9|288.6|34738
1618211610000|2021-04-12 07:13:30|289||288.9||289||288.9||0
1618211620000|2021-04-12 07:13:40|||||||||2000
1618211640000|2021-04-12 07:14:00|288.8|288.6|289.2|288.9|289.2|289|288.8|288.6|119775
1618211660000|2021-04-12 07:14:20||289||289||289||289|0
1618211680000|2021-04-12 07:14:40|289.3|289.1|289.2|289|289.4|289.1|289.2|289|17240
1618211690000|2021-04-12 07:14:50|289.3|289.1|289.2|289|289.3|289.1|289.2|289|5066
1618211700000|2021-04-12 07:15:00|289.1|288.9|289.1|288.9|289.2|289|289|288.8|10065
1618211710000|2021-04-12 07:15:10|289.2|289|289.2|289|289.2|289|289.2|289|572
1618211720000|2021-04-12 07:15:20|289.3|289.1|289.4|289.2|289.4|289.2|289.3|289.1|3372
1618211730000|2021-04-12 07:15:30|289.5|289.3|289.5|289.3|289.5|289.3|289.5|289.3|0
1618211740000|2021-04-12 07:15:40|289.3|289.2|289.5|289.2|289.5|289.3|289.3|289.2|8146
1618211750000|2021-04-12 07:15:50|289.4|289.3|289.5|289.3|289.5|289.3|289.4|289.3|0
1618211760000|2021-04-12 07:16:00|289.4|289.2|289.3|289.1|289.4|289.2|289.2|289|9639
1618211770000|2021-04-12 07:16:10|289.4|289.2|289.2|289.1|289.4|289.2|289.2|289.1|0
1618211780000|2021-04-12 07:16:20|289.3||289.2||289.3||289.2||0
1618211790000|2021-04-12 07:16:30|289.1|289|289|288.8|289.1|289|288.9|288.8|15713
1618211800000|2021-04-12 07:16:40|288.9|288.7|288.8|288.6|288.9|288.7|288.8|288.6|3898
1618211810000|2021-04-12 07:16:50|288.9|288.7|289.5|289.4|289.5|289.4|288.9|288.6|48607
1618211830000|2021-04-12 07:17:10|289.4|289.3|289.5|289.3|289.5|289.3|289.4|289.2|3130
1618211840000|2021-04-12 07:17:20||289.4||289.3||289.4||289.3|0
1618211850000|2021-04-12 07:17:30||289.4||289.3||289.4||289.3|0
1618211860000|2021-04-12 07:17:40|289.4|289.4|289.4|289.2|289.4|289.4|289.4|289.2|0
1618211870000|2021-04-12 07:17:50|289.3|289.1|289.4|289.2|289.4|289.3|289.2|289.1|49176
1618211880000|2021-04-12 07:18:00|289.5|289.3|289.8|289.6|289.8|289.6|289.5|289.3|14938
1618211900000|2021-04-12 07:18:20||289.7||289.6||289.7||289.6|6218
1618211910000|2021-04-12 07:18:30|289.7|289.5|290|289.7|290.1|290|289.6|289.4|236788
1618211920000|2021-04-12 07:18:40|289.9||289.9||289.9||289.9||0
1618211930000|2021-04-12 07:18:50|289.8|289.6|289.9|289.8|289.9|289.8|289.8|289.6|1000
1618211940000|2021-04-12 07:19:00|289.8|289.7|289.9|289.7|289.9|289.8|289.8|289.7|36232
1618211950000|2021-04-12 07:19:10|289.8|289.6|289.5|289.3|289.8|289.6|289.5|289.3|4149
1618211960000|2021-04-12 07:19:20|289.6|289.4|289.6|289.4|289.6|289.4|289.6|289.4|2026
1618211970000|2021-04-12 07:19:30|289.5||289.6||289.6||289.5||4841
1618211980000|2021-04-12 07:19:40|289.5|289.3|289.4|289.3|289.5|289.3|289.4|289.3|7675
1618211990000|2021-04-12 07:19:50|289.5|289.2|289.6|289.3|289.6|289.4|289.5|289.2|7088
1618212000000|2021-04-12 07:20:00|289.5|289.2|289.4|289.2|289.5|289.2|289.3|289.2|25
1618212010000|2021-04-12 07:20:10|289.3|289.1|289.1|289|289.3|289.1|289.1|289|8448
1618212020000|2021-04-12 07:20:20|289|288.9|289|288.8|289|288.9|289|288.8|3544
1618212030000|2021-04-12 07:20:30|||||||||100
1618212040000|2021-04-12 07:20:40|288.9|288.7|288.9|288.7|288.9|288.7|288.9|288.7|0
1618212050000|2021-04-12 07:20:50|288.8|288.6|288.8|288.7|288.8|288.7|288.8|288.6|0
1618212060000|2021-04-12 07:21:00|288.7|288.6|288.8|288.6|288.8|288.7|288.7|288.6|3850
1618212070000|2021-04-12 07:21:10|288.9|288.7|288.8|288.6|288.9|288.8|288.8|288.6|596
1618212080000|2021-04-12 07:21:20|||||||||30
1618212090000|2021-04-12 07:21:30|288.7|288.7|288.8|288.6|288.8|288.7|288.7|288.6|1750
1618212100000|2021-04-12 07:21:40|288.7|288.5|288.6|288.4|288.7|288.5|288.6|288.4|6598
1618212110000|2021-04-12 07:21:50|288.5|288.3|288.5|288.3|288.5|288.4|288.5|288.3|3098
1618212120000|2021-04-12 07:22:00|288.4|288.2|288.5|288.3|288.5|288.3|288.4|288.2|14352
1618212130000|2021-04-12 07:22:10|288.6|288.4|288.6|288.4|288.7|288.5|288.6|288.4|18151
1618212150000|2021-04-12 07:22:30||288.3||288.4||288.4||288.3|0
1618212160000|2021-04-12 07:22:40|288.5|288.3|288.5|288.3|288.5|288.3|288.5|288.3|1734
1618212170000|2021-04-12 07:22:50|288.6|288.4|288.6|288.4|288.6|288.4|288.5|288.4|0
1618212180000|2021-04-12 07:23:00|288.5|288.3|288.5|288.3|288.6|288.4|288.5|288.3|1734
1618212200000|2021-04-12 07:23:20|288.3|288.2|288.3|288.2|288.3|288.2|288.3|288.2|4735
1618212220000|2021-04-12 07:23:40|288.4|288.3|288.5|288.3|288.5|288.3|288.4|288.3|265
1618212230000|2021-04-12 07:23:50|288.6||288.6||288.6||288.6||0
1618212240000|2021-04-12 07:24:00|288.5|288.4|288.6|288.4|288.6|288.4|288.5|288.4|3000
1618212250000|2021-04-12 07:24:10||288.5||288.5||288.5||288.5|0
1618212290000|2021-04-12 07:24:50||288.4||288.4||288.4||288.4|5410
1618212300000|2021-04-12 07:25:00|288.5|288.3|288.5|288.2|288.5|288.4|288.4|288.2|11577
1618212330000|2021-04-12 07:25:30|288.4||288.4||288.4||288.4||0
1618212340000|2021-04-12 07:25:40||288.3||288.2||288.3||288.2|0
1618212370000|2021-04-12 07:26:10||288.3||288.3||288.3||288.3|0
1618212380000|2021-04-12 07:26:20|288.5|288.4|288.4|288.2|288.5|288.4|288.4|288.2|24463
1618212390000|2021-04-12 07:26:30|288.3|288.3|288.3|288.1|288.3|288.3|288.3|288.1|11735
1618212410000|2021-04-12 07:26:50|288.2|288|288.1|288|288.2|288|288.1|288|1734
1618212430000|2021-04-12 07:27:10|288|287.9|288.1|287.9|288.1|287.9|288|287.9|4800
1618212440000|2021-04-12 07:27:20|288.2|288|288.2|288|288.2|288.1|288.2|288|36001
1618212500000|2021-04-12 07:28:20|288.3|288.1|288.4|288.2|288.4|288.3|288.3|288.1|0
1618212550000|2021-04-12 07:29:10||288.3||288.3||288.3||288.3|0
1618212560000|2021-04-12 07:29:20||288.2||288.2||288.2||288.2|0
1618212580000|2021-04-12 07:29:40||288.3||288.3||288.3||288.3|0
1618212590000|2021-04-12 07:29:50||288.2||288.2||288.2||288.2|5
1618212600000|2021-04-12 07:30:00|288.3||288.3||288.3||288.3||6635
1618212610000|2021-04-12 07:30:10|288.2|288.1|288.3|288.1|288.3|288.2|288.2|288.1|5534
1618212620000|2021-04-12 07:30:20||288.2||288.2||288.2||288.2|0
1618212640000|2021-04-12 07:30:40|288.4|288.3|288.4|288.2|288.5|288.4|288.4|288.2|38320
1618212660000|2021-04-12 07:31:00||288.3||288.2||288.3||288.2|0
1618212680000|2021-04-12 07:31:20||288.3||288.3||288.3||288.3|0
1618212690000|2021-04-12 07:31:30|||||||||1000
1618212700000|2021-04-12 07:31:40|288.3|288.2|288.3|288.2|288.3|288.2|288.3|288.2|6450
1618212710000|2021-04-12 07:31:50|288.4|288.3|288.4|288.3|288.4|288.3|288.4|288.3|2278
1618212740000|2021-04-12 07:32:20|288.3|288.2|288.3|288.1|288.3|288.2|288.3|288.1|5435
1618212750000|2021-04-12 07:32:30|288.2||288.2||288.2||288.2||0
1618212780000|2021-04-12 07:33:00|288.1|288|288.2|288|288.2|288.1|288.1|288|6826
1618212790000|2021-04-12 07:33:10||288.1||288.1||288.1||288.1|654
1618212810000|2021-04-12 07:33:30|||||||||5000
1618212820000|2021-04-12 07:33:40|||||||||500
1618212830000|2021-04-12 07:33:50|288.3|288.2|288.5|288.4|288.6|288.4|288.3|288.2|38717
1618212840000|2021-04-12 07:34:00|288.6|288.5|288.6|288.5|288.6|288.5|288.6|288.5|2890
1618212850000|2021-04-12 07:34:10|288.7|288.6|288.8|288.7|288.8|288.7|288.7|288.6|35
1618212860000|2021-04-12 07:34:20|||||||||2000
1618212870000|2021-04-12 07:34:30|288.9||288.8||288.9||288.8||0
1618212900000|2021-04-12 07:35:00|288.9|288.8|288.9|288.8|288.9|288.8|288.9|288.8|3237
1618212910000|2021-04-12 07:35:10|289||289||289||289||0
1618212920000|2021-04-12 07:35:20|289.1|288.9|289.1|289|289.2|289|289.1|288.9|4182
1618212930000|2021-04-12 07:35:30|289|288.9|289|288.9|289|288.9|289|288.9|98
1618212940000|2021-04-12 07:35:40|289.1||289.1||289.1||289.1||0
1618212960000|2021-04-12 07:36:00|289|288.6|288.7|288.6|289|288.9|288.7|288.6|91618
1618212970000|2021-04-12 07:36:10|288.8||288.7||288.8||288.7||6500
1618212990000|2021-04-12 07:36:30|288.6|288.5|288.6|288.5|288.7|288.5|288.6|288.5|10863
1618213000000|2021-04-12 07:36:40|288.5|288.4|288.5|288.4|288.6|288.4|288.5|288.3|4170
1618213010000|2021-04-12 07:36:50|288.6|288.2|288.3|288.2|288.6|288.3|288.3|288.2|33394
1618213020000|2021-04-12 07:37:00|288.4||288.4||288.4||288.3||1074
1618213030000|2021-04-12 07:37:10|288.5|288.3|288.5|288.4|288.6|288.4|288.5|288.3|5959
1618213040000|2021-04-12 07:37:20|288.4|288.3|288.4|288.3|288.4|288.3|288.4|288.3|1215
1618213070000|2021-04-12 07:37:50|288.5|288.2|288.4|288.2|288.5|288.2|288.3|288.2|4745
1618213080000|2021-04-12 07:38:00|288.3|288.1|288.3|288.1|288.3|288.2|288.3|288.1|0
1618213090000|2021-04-12 07:38:10||288.2||288.2||288.2||288.2|0
1618213110000|2021-04-12 07:38:30|288.2|288.1|288.2|288.1|288.2|288.1|288.2|288|738
1618213170000|2021-04-12 07:39:30|288.3|288.2|288.2|288|288.3|288.2|288.1|288|28142
1618213180000|2021-04-12 07:39:40|288.3||288.2||288.3||288.2||500
1618213230000|2021-04-12 07:40:30|288.1||288.1||288.1||288.1||0
1618213260000|2021-04-12 07:41:00|288.2||288.2||288.2||288.2||3562
1618213280000|2021-04-12 07:41:20|288.3|288.1|288.3|288.2|288.4|288.2|288.3|288.1|8391
1618213310000|2021-04-12 07:41:50|288.2|288.1|288.3|288.2|288.3|288.2|288.2|288.1|10675
1618213320000|2021-04-12 07:42:00||288.1||288.2||288.2||288.1|1775
1618213360000|2021-04-12 07:42:40|288.4||288.3||288.4||288.3||8500
1618213380000|2021-04-12 07:43:00|||||||||5453
1618213390000|2021-04-12 07:43:10|288.2|288.1|288.2|288.1|288.2|288.1|288.2|288.1|3445
1618213410000|2021-04-12 07:43:30|288.1|288|288.1|288|288.1|288|288.1|288|1979
1618213420000|2021-04-12 07:43:40|||||||||8858
1618213440000|2021-04-12 07:44:00|288|287.9|288.1|287.9|288.1|287.9|287.9|287.8|21328
1618213460000|2021-04-12 07:44:20|288||288||288||288||0
1618213470000|2021-04-12 07:44:30|287.9|287.8|288|287.8|288|287.8|287.9|287.8|4048
1618213490000|2021-04-12 07:44:50|287.9||287.9||287.9||287.9||0
1618213500000|2021-04-12 07:45:00|288|287.9|288.1|287.9|288.1|287.9|288|287.8|45261
1618213510000|2021-04-12 07:45:10|288||288.1||288.1||288||1750
1618213550000|2021-04-12 07:45:50|||||||||400
1618213560000|2021-04-12 07:46:00|||||||||25
1618213580000|2021-04-12 07:46:20|||||||||1300
1618213590000|2021-04-12 07:46:30|288.2|288|288.3|288.1|288.3|288.1|288.2|288|13998
1618213600000|2021-04-12 07:46:40|288.4|288.2|288.4|288.2|288.4|288.2|288.4|288.2|0
1618213610000|2021-04-12 07:46:50|288.3||288.4||288.4||288.3||1750
1618213620000|2021-04-12 07:47:00|288.5|288.3|288.6|288.4|288.6|288.4|288.5|288.3|3507
1618213640000|2021-04-12 07:47:20|288.5||288.6||288.6||288.5||4716
1618213660000|2021-04-12 07:47:40|288.5|288.3|288.5|288.3|288.5|288.3|288.4|288.3|12106
1618213670000|2021-04-12 07:47:50|288.4||288.5||288.5||288.4||0
1618213680000|2021-04-12 07:48:00|288.4|288.4|288.7|288.5|288.7|288.5|288.4|288.3|9568
1618213690000|2021-04-12 07:48:10|288.6|288.4|288.6|288.4|288.6|288.5|288.5|288.4|9569
1618213700000|2021-04-12 07:48:20|288.5||288.5||288.5||288.5||647
1618213730000|2021-04-12 07:48:50|288.6|288.5|288.6|288.4|288.6|288.5|288.5|288.4|8463
1618213740000|2021-04-12 07:49:00|288.7|288.5|288.9|288.7|288.9|288.8|288.7|288.5|18795
1618213750000|2021-04-12 07:49:10|289|288.8|289.2|289.1|289.3|289.2|288.8|288.7|43504
1618213760000|2021-04-12 07:49:20|289.1|289|289.2|289.1|289.2|289.1|289.1|289|8800
1618213770000|2021-04-12 07:49:30|289.1|289|288.9|288.7|289.2|289|288.8|288.7|18006
1618213780000|2021-04-12 07:49:40|288.8||288.8||288.8||288.8||500
1618213790000|2021-04-12 07:49:50|288.7|288.6|288.8|288.7|288.8|288.7|288.7|288.6|4687
1618213800000|2021-04-12 07:50:00|288.9|288.8|289|288.8|289.1|288.9|288.9|288.7|29197
1618213810000|2021-04-12 07:50:10|288.9|288.7|289|288.8|289|288.9|288.8|288.7|44912
1618213820000|2021-04-12 07:50:20|289.3|289.2|289.2|289|289.3|289.2|289.1|288.8|402323
1618213830000|2021-04-12 07:50:30|289.1|288.9|289|288.8|289.1|288.9|288.9|288.7|16651
1618213860000|2021-04-12 07:51:00|289.1|288.9|288.9|288.8|289.3|289.2|288.9|288.8|66102
1618213870000|2021-04-12 07:51:10|288.8|288.7|288.5|288.4|289.1|288.9|288.5|288.3|111981
1618213880000|2021-04-12 07:51:20|288.4|288.3|288.6|288.4|288.6|288.5|288.4|288.3|140068
1618213890000|2021-04-12 07:51:30|288.7|288.5|288.8|288.6|288.9|288.7|288.7|288.5|10450
1618213910000|2021-04-12 07:51:50|288.9|288.7|289|288.8|289|288.9|288.9|288.7|8544
1618213920000|2021-04-12 07:52:00|289.1|288.9|289.1|288.9|289.1|288.9|289.1|288.9|2872
1618213940000|2021-04-12 07:52:20|289|288.8|289|288.8|289|288.8|288.9|288.8|17488
1618213950000|2021-04-12 07:52:30|289.1|288.9|289.1|288.9|289.1|288.9|289.1|288.8|5933
1618213960000|2021-04-12 07:52:40|289.2|289|289.2|289.1|289.3|289.1|289.2|289|11667
1618213980000|2021-04-12 07:53:00|289.3|289.2|289.7|289.5|289.7|289.5|289.3|289.2|23076
1618213990000|2021-04-12 07:53:10|289.6|289.4|289.6|289.5|289.6|289.5|289.6|289.4|3112
1618214000000|2021-04-12 07:53:20|289.5|289.4|289.5|289.4|289.5|289.4|289.5|289.4|2000
1618214010000|2021-04-12 07:53:30|289.6|289.5|289.6|289.4|289.7|289.5|289.6|289.4|4949
1618214040000|2021-04-12 07:54:00|289.5|289.3|289.7|289.6|289.7|289.6|289.4|289.3|13139
1618214050000|2021-04-12 07:54:10|289.6|289.5|289.6|289.5|289.6|289.5|289.6|289.4|4701
1618214070000|2021-04-12 07:54:30||289.4||289.4||289.4||289.4|1052
1618214090000|2021-04-12 07:54:50|289.5|289.5|289.7|289.6|290|289.8|289.5|289.5|19617
1618214100000|2021-04-12 07:55:00|289.8|289.5|289.8|289.6|289.8|289.6|289.7|289.5|7631
1618214110000|2021-04-12 07:55:10|289.7|289.5|289.8|289.6|289.9|289.7|289.7|289.5|1000
1618214120000|2021-04-12 07:55:20|289.9|289.7|289.9|289.7|289.9|289.8|289.9|289.7|0
1618214150000|2021-04-12 07:55:50|290|289.8|289.4|289.3|290|289.9|289.4|289.2|56385
1618214160000|2021-04-12 07:56:00|289.5||289.5||289.5||289.5||0
1618214170000|2021-04-12 07:56:10|289.6|289.4|289.8|289.5|289.8|289.6|289.5|289.4|226482
1618214180000|2021-04-12 07:56:20|289.7||289.8||289.8||289.7||0
1618214190000|2021-04-12 07:56:30|289.9|289.6|289.9|289.7|289.9|289.7|289.8|289.6|526
1618214220000|2021-04-12 07:57:00|290|289.8|289.9|289.7|290|289.8|289.9|289.7|1894
1618214230000|2021-04-12 07:57:10|289.8|289.8|289.7|289.6|289.8|289.8|289.7|289.6|13898
1618214240000|2021-04-12 07:57:20|||||||||1500
1618214270000|2021-04-12 07:57:50|289.6|289.5|289.7|289.5|289.7|289.5|289.6|289.5|4351
1618214280000|2021-04-12 07:58:00|289.8|289.6|289.7|289.5|289.8|289.6|289.7|289.5|21069
1618214290000|2021-04-12 07:58:10|289.6|289.4|289.6|289.4|289.6|289.4|289.6|289.4|3363
1618214320000|2021-04-12 07:58:40|289.5|289.3|289.6|289.4|289.6|289.4|289.5|289.3|3579
1618214330000|2021-04-12 07:58:50|||||||||3000
1618214350000|2021-04-12 07:59:10|289.5||289.5||289.5||289.5||0
1618214360000|2021-04-12 07:59:20|289.4|289.3|289.5|289.4|289.5|289.4|289.4|289.3|483
1618214390000|2021-04-12 07:59:50|289.4|289.3|288.9|288.7|289.4|289.3|288.9|288.7|40941
1618214400000|2021-04-12 08:00:00|288.8|288.6|288.9|288.7|288.9|288.7|288.8|288.6|4953
1618214420000|2021-04-12 08:00:20|288.8|288.6|288.8|288.6|288.8|288.6|288.8|288.6|1212
1618214440000|2021-04-12 08:00:40|288.7|288.4|288.5|288.3|288.7|288.6|288.4|288.3|190226
1618214460000|2021-04-12 08:01:00|288.4|288.5|288.6|288.5|288.6|288.5|288.4|288.4|57330
1618214470000|2021-04-12 08:01:10|288.7|288.6|288.8|288.7|288.8|288.7|288.7|288.6|4192
1618214480000|2021-04-12 08:01:20|288.7|288.6|288.7|288.6|288.7|288.6|288.7|288.6|0
1618214490000|2021-04-12 08:01:30||288.5||288.5||288.5||288.5|0
1618214500000|2021-04-12 08:01:40|288.6||288.6||288.6||288.6||0
1618214510000|2021-04-12 08:01:50|288.5|288.4|288.5|288.4|288.5|288.4|288.5|288.4|2190
1618214520000|2021-04-12 08:02:00|288.4|288.3|288.4|288.2|288.4|288.3|288.4|288.2|2074
1618214530000|2021-04-12 08:02:10|288.5|288.3|288.5|288.3|288.5|288.3|288.5|288.3|0
1618214550000|2021-04-12 08:02:30|288.4||288.4||288.4||288.4||0
1618214590000|2021-04-12 08:03:10||288.2||288.2||288.2||288.2|1566
1618214600000|2021-04-12 08:03:20||288.3||288.3||288.3||288.3|0
1618214620000|2021-04-12 08:03:40||288.2||288.2||288.2||288.2|4120
1618214630000|2021-04-12 08:03:50|288.3|288.1|288.3|288.1|288.4|288.1|288.3|288.1|2216
1618214640000|2021-04-12 08:04:00|||||||||1000
1618214740000|2021-04-12 08:05:40||288.2||288.2||288.2||288.2|0
1618214760000|2021-04-12 08:06:00||288.1||288.1||288.1||288.1|0
1618214780000|2021-04-12 08:06:20|288.4|288.2|288.4|288.2|288.4|288.3|288.3|288.2|12251
1618214790000|2021-04-12 08:06:30|288.3|288.3|288.4|288.2|288.4|288.3|288.3|288.2|4705
1618214800000|2021-04-12 08:06:40|288.5|288.3|288.6|288.4|288.6|288.4|288.5|288.3|9723
1618214840000|2021-04-12 08:07:20|288.7|288.5|288.7|288.5|288.8|288.7|288.7|288.5|13292
1618214900000|2021-04-12 08:08:20|288.6|288.4|288.5|288.4|288.6|288.4|288.5|288.4|3481
1618214910000|2021-04-12 08:08:30|288.6|288.5|288.7|288.5|288.7|288.5|288.6|288.5|7803
1618214920000|2021-04-12 08:08:40|288.6|288.4|288.6|288.4|288.6|288.4|288.6|288.4|0
1618214930000|2021-04-12 08:08:50|288.5|288.3|288.4|288.2|288.5|288.4|288.4|288.2|16393
1618214940000|2021-04-12 08:09:00|288.3|288.1|288.3|288.1|288.4|288.2|288.3|288.1|12495
1618214950000|2021-04-12 08:09:10|288.4|288.2|288.4|288.2|288.5|288.3|288.4|288.2|12629
1618214960000|2021-04-12 08:09:20|288.5|288.3|288.4|288.2|288.5|288.3|288.4|288.2|1214
1618214970000|2021-04-12 08:09:30|288.3|288.1|288.3|288.2|288.4|288.2|288.3|288.1|8775
1618214980000|2021-04-12 08:09:40|288.4|288.1|288.4|288.2|288.4|288.2|288.3|288.1|6881
1618214990000|2021-04-12 08:09:50|288.3|288.1|288.3|288.1|288.3|288.1|288.2|288|15228
1618215000000|2021-04-12 08:10:00|288.4|288.2|288.5|288.3|288.5|288.3|288.4|288.2|4884
1618215020000|2021-04-12 08:10:20|288.6|288.4|288.6|288.4|288.6|288.5|288.6|288.4|5796
1618215040000|2021-04-12 08:10:40|288.5||288.6||288.6||288.5||0
1618215060000|2021-04-12 08:11:00|288.7|288.5|288.8|288.6|288.9|288.7|288.7|288.5|20463
1618215070000|2021-04-12 08:11:10|288.7|288.5|288.9|288.7|288.9|288.8|288.7|288.5|5718
1618215080000|2021-04-12 08:11:20|288.8||288.9||288.9||288.8||1260
1618215140000|2021-04-12 08:12:20|289|288.8|288.9|288.8|289|288.8|288.9|288.8|7325
1618215150000|2021-04-12 08:12:30|289||288.9||289||288.9||1247
1618215160000|2021-04-12 08:12:40|289|288.9|288.9|288.8|289|288.9|288.9|288.8|584
1618215170000|2021-04-12 08:12:50||288.7||288.7||288.7||288.7|1243
1618215180000|2021-04-12 08:13:00|289|288.8|289|288.9|289|288.9|289|288.8|25308
1618215210000|2021-04-12 08:13:30|289.1||289||289.1||289||14375
1618215220000|2021-04-12 08:13:40|289.1|289|289.1|288.9|289.1|289|289|288.9|20156
1618215230000|2021-04-12 08:13:50|289||289||289||289||0
1618215240000|2021-04-12 08:14:00|289.1|289|289.2|289.1|289.2|289.1|289.1|288.9|4714
1618215250000|2021-04-12 08:14:10|289.3|289.2|289.4|289.2|289.4|289.2|289.3|289.2|1700
1618215300000|2021-04-12 08:15:00|289.3|289.1|289.4|289.2|289.4|289.2|289.3|289.1|5681
1618215310000|2021-04-12 08:15:10|289.3|289.1|289.3|289.1|289.3|289.1|289.3|289.1|0
1618215320000|2021-04-12 08:15:20|289.4|289.2|289.3|289.1|289.4|289.2|289.3|289.1|2787
1618215330000|2021-04-12 08:15:30|289.4|289.2|289.4|289.2|289.4|289.2|289.4|289.2|0
1618215350000|2021-04-12 08:15:50|||||||||978
1618215360000|2021-04-12 08:16:00|289.5|289.3|289.5|289.4|289.5|289.4|289.5|289.3|4679
1618215380000|2021-04-12 08:16:20|289.4|289|289.2|289|289.4|289.1|289.1|288.9|59840
1618215410000|2021-04-12 08:16:50|289.1||289.1||289.1||289.1||0
1618215420000|2021-04-12 08:17:00|289.2|289.1|289.3|289.1|289.3|289.1|289.2|289|6492
1618215430000|2021-04-12 08:17:10|289.2||289.2||289.3||289.2||0
1618215450000|2021-04-12 08:17:30|289.1|289|289.2|289|289.2|289|289.1|289|2792
1618215490000|2021-04-12 08:18:10|289.1||289.2||289.2||289.1||0
1618215520000|2021-04-12 08:18:40|289.1||289.2||289.2||289.1||1224
1618215600000|2021-04-12 08:20:00|289.3|289.1|289.3|289.2|289.3|289.2|289.3|289.1|13248
1618215610000|2021-04-12 08:20:10|289.2|289.1|289.3|289.1|289.3|289.1|289.2|289.1|6810
1618215650000|2021-04-12 08:20:50|289.2|289.2|289.2|289.1|289.2|289.2|289.2|289.1|610
1618215660000|2021-04-12 08:21:00|289.1|289|289.2|289|289.2|289|289.1|289|1211
1618215720000|2021-04-12 08:22:00|289.1||289.2||289.2||289.1||0
1618215740000|2021-04-12 08:22:20|||||||||350
1618215790000|2021-04-12 08:23:10|289.1|288.9|289|288.8|289.1|288.9|289|288.8|3068
1618215800000|2021-04-12 08:23:20||288.9||288.8||288.9||288.8|1000
1618215820000|2021-04-12 08:23:40||288.9||288.9||288.9||288.9|0
1618215830000|2021-04-12 08:23:50|288.9|288.8|288.9|288.8|289|288.8|288.9|288.8|104
1618215850000|2021-04-12 08:24:10|288.8|288.7|288.8|288.6|288.8|288.7|288.8|288.6|1376
1618215870000|2021-04-12 08:24:30|288.7|288.7|288.8|288.6|288.8|288.7|288.7|288.6|0
1618215880000|2021-04-12 08:24:40|288.7|288.5|288.7|288.5|288.7|288.5|288.7|288.5|0
1618215900000|2021-04-12 08:25:00||288.6||288.5||288.6||288.5|0
1618215920000|2021-04-12 08:25:20|288.8|288.6|288.8|288.6|288.8|288.7|288.7|288.6|12121
1618215940000|2021-04-12 08:25:40|288.7|288.5|288.7|288.5|288.7|288.5|288.7|288.5|4896
1618215970000|2021-04-12 08:26:10|288.8|288.6|288.7|288.6|288.8|288.6|288.7|288.6|4186
1618215980000|2021-04-12 08:26:20|288.8|288.7|288.8|288.7|288.8|288.7|288.7|288.7|16463
1618216000000|2021-04-12 08:26:40|288.7|288.6|288.8|288.6|288.8|288.6|288.7|288.6|576
1618216020000|2021-04-12 08:27:00|288.7|288.5|288.7|288.6|288.7|288.6|288.7|288.5|2668
1618216030000|2021-04-12 08:27:10|288.8|288.7|288.9|288.7|288.9|288.7|288.8|288.6|0
1618216040000|2021-04-12 08:27:20||288.8||288.7||288.8||288.7|0
1618216050000|2021-04-12 08:27:30||288.8||288.8||288.8||288.8|0
1618216110000|2021-04-12 08:28:30|||||||||1000
1618216120000|2021-04-12 08:28:40||288.7||288.7||288.7||288.7|1405
1618216150000|2021-04-12 08:29:10|288.8|288.6|289|288.8|289|288.9|288.8|288.6|22745
1618216270000|2021-04-12 08:31:10|288.9||288.9||288.9||288.9||0
1618216300000|2021-04-12 08:31:40|288.8|288.7|288.8|288.7|288.8|288.7|288.8|288.6|853
1618216310000|2021-04-12 08:31:50||288.6||288.7||288.7||288.6|0
1618216330000|2021-04-12 08:32:10|288.7|288.6|288.5|288.4|288.7|288.6|288.5|288.4|6691
1618216340000|2021-04-12 08:32:20||288.3||288.4||288.4||288.3|0
1618216390000|2021-04-12 08:33:10|288.6|288.5|288.7|288.6|288.7|288.6|288.6|288.5|44778
1618216410000|2021-04-12 08:33:30||288.5||288.5||288.5||288.5|2575
1618216420000|2021-04-12 08:33:40||288.6||288.6||288.6||288.6|0
1618216440000|2021-04-12 08:34:00|288.8|288.7|288.8|288.7|288.8|288.7|288.8|288.7|969
1618216510000|2021-04-12 08:35:10|288.7|288.6|288.8|288.7|288.8|288.7|288.7|288.6|4549
1618216540000|2021-04-12 08:35:40|288.9|288.8|289|288.8|289|288.8|288.9|288.8|8278
1618216560000|2021-04-12 08:36:00|288.9||289||289||288.9||0
1618216570000|2021-04-12 08:36:10|||||||||2000
1618216600000|2021-04-12 08:36:40||288.9||288.9||288.9||288.9|0
1618216650000|2021-04-12 08:37:30|288.9|288.8|288.9|288.8|288.9|288.8|288.9|288.8|5338
1618216680000|2021-04-12 08:38:00|||||||||1
1618216690000|2021-04-12 08:38:10|288.8|288.7|288.8|288.7|288.8|288.7|288.8|288.7|1368
1618216700000|2021-04-12 08:38:20|||||||||125
1618216710000|2021-04-12 08:38:30|288.9|288.8|288.9|288.8|288.9|288.8|288.9|288.8|12723
1618216730000|2021-04-12 08:38:50|289|288.9|289|288.8|289|288.9|289|288.8|1167
1618216740000|2021-04-12 08:39:00|288.9||288.9||289||288.9||3000
1618216770000|2021-04-12 08:39:30|289|288.9|289|288.9|289|288.9|289|288.8|3226
1618216790000|2021-04-12 08:39:50|289.1|289|289.1|289|289.1|289|289.1|289|2869
1618216860000|2021-04-12 08:41:00|289|288.9|289|288.9|289|288.9|289|288.9|4143
1618216880000|2021-04-12 08:41:20|289.1||289.1||289.1||289.1||521
1618216900000|2021-04-12 08:41:40|289||289||289||289||0
1618216930000|2021-04-12 08:42:10|289.1|289|289.1|289|289.1|289|289.1|289|5388
1618216990000|2021-04-12 08:43:10|||||||||1750
1618217000000|2021-04-12 08:43:20|289|288.9|289.1|288.9|289.1|288.9|289|288.9|4354
1618217010000|2021-04-12 08:43:30||289||289||289||289|0
1618217020000|2021-04-12 08:43:40|289|288.9|289|288.9|289|288.9|289|288.9|6012
1618217030000|2021-04-12 08:43:50|289.1|289|289.1|289|289.1|289|289.1|289|3160
1618217040000|2021-04-12 08:44:00|289|288.9|289.1|289|289.1|289|289|288.9|11352
1618217060000|2021-04-12 08:44:20|289|288.9|289.1|289|289.1|289|289|288.9|1221
1618217070000|2021-04-12 08:44:30||288.9||288.9||289||288.9|791
1618217100000|2021-04-12 08:45:00||289||289||289||289|0
1618217130000|2021-04-12 08:45:30|289|288.9|289|288.9|289.1|288.9|289|288.9|7734
1618217150000|2021-04-12 08:45:50|288.9|288.8|288.9|288.8|288.9|288.8|288.9|288.8|2488
1618217160000|2021-04-12 08:46:00|289|288.9|289.1|288.9|289.1|289|289|288.9|22166
1618217190000|2021-04-12 08:46:30|289||289||289||289||0
1618217240000|2021-04-12 08:47:20|288.9|288.8|288.9|288.8|288.9|288.8|288.9|288.8|1212
1618217290000|2021-04-12 08:48:10|288.8|288.7|288.8|288.7|288.8|288.7|288.8|288.7|2369
1618217340000|2021-04-12 08:49:00|288.7|288.6|289|288.9|289|288.9|288.7|288.6|30679
1618217360000|2021-04-12 08:49:20|289.1|289|289.1|288.9|289.1|289|289.1|288.9|1725
1618217390000|2021-04-12 08:49:50||289||289||289||289|0
1618217430000|2021-04-12 08:50:30|289|288.9|289|288.9|289|288.9|289|288.9|104
1618217560000|2021-04-12 08:52:40|289.1|289|289.1|289|289.1|289|289.1|288.9|20871
1618217570000|2021-04-12 08:52:50|289|288.9|289|288.9|289|288.9|289|288.9|3877
1618217630000|2021-04-12 08:53:50|289.1|289|289|288.9|289.1|289|289|288.9|7220
1618217680000|2021-04-12 08:54:40|288.9|288.8|288.8|288.7|288.9|288.8|288.8|288.7|4630
1618217690000|2021-04-12 08:54:50||288.6||288.6||288.6||288.6|10
1618217700000|2021-04-12 08:55:00|288.7||288.7||288.7||288.7||0
1618217780000|2021-04-12 08:56:20|288.6|288.5|288.6|288.5|288.6|288.5|288.6|288.4|18001
1618217790000|2021-04-12 08:56:30||288.4||288.4||288.4||288.4|0
1618217800000|2021-04-12 08:56:40||288.5||288.5||288.5||288.5|0
1618217910000|2021-04-12 08:58:30|288.8|288.6|288.9|288.8|289|288.8|288.8|288.6|57388
1618217920000|2021-04-12 08:58:40|289||289||289||289||0
1618217950000|2021-04-12 08:59:10|289.1|288.9|289.1|289|289.1|289|289.1|288.9|84972
1618218020000|2021-04-12 09:00:20|289.2|289.1|289|288.9|289.2|289.1|288.9|288.8|30877
1618218030000|2021-04-12 09:00:30||288.8||288.8||288.8||288.8|3750
1618218040000|2021-04-12 09:00:40|288.9||288.9||288.9||288.9||0
1618218080000|2021-04-12 09:01:20|289|288.9|289|288.9|289|288.9|289|288.9|2761
1618218090000|2021-04-12 09:01:30|289.1|289|289.2|289|289.2|289|289.1|289|1786
1618218110000|2021-04-12 09:01:50|289.3|289.1|289.3|289.1|289.3|289.1|289.3|289.1|0
1618218140000|2021-04-12 09:02:20|289.4|289.2|289.5|289.3|289.6|289.4|289.3|289.2|29986
1618218160000|2021-04-12 09:02:40|289.4||289.4||289.5||289.4||1887
1618218170000|2021-04-12 09:02:50|289.3|289.2|289.3|289.2|289.4|289.2|289.3|289.2|3635
1618218180000|2021-04-12 09:03:00|||||||||1180
1618218230000|2021-04-12 09:03:50|289.4|289.3|289.4|289.3|289.4|289.3|289.4|289.3|376
1618218240000|2021-04-12 09:04:00|||||||||200
1618218280000|2021-04-12 09:04:40|289.5|289.4|289.7|289.5|289.9|289.7|289.5|289.4|63728
1618218290000|2021-04-12 09:04:50|289.6|289.6|289.7|289.5|289.7|289.6|289.6|289.5|1209
1618218300000|2021-04-12 09:05:00|289.6|289.4|289.5|289.3|289.6|289.4|289.4|289.3|9937
1618218340000|2021-04-12 09:05:40|289.6|289.4|289.8|289.7|289.9|289.8|289.6|289.4|32166
1618218350000|2021-04-12 09:05:50|289.7|289.6|289.7|289.6|289.7|289.6|289.7|289.6|1210
1618218370000|2021-04-12 09:06:10|289.8|289.7|289.8|289.6|290|289.9|289.8|289.6|47381
1618218380000|2021-04-12 09:06:20||289.7||289.7||289.7||289.7|0
1618218400000|2021-04-12 09:06:40|289.9|289.8|290|289.8|290.1|289.9|289.9|289.7|126306
1618218410000|2021-04-12 09:06:50|289.9|289.9|289.9|289.8|289.9|289.9|289.9|289.8|2750
1618218420000|2021-04-12 09:07:00|290|289.9|290|289.9|290|289.9|290|289.9|3140
1618218430000|2021-04-12 09:07:10|290.1||290||290.1||290||5011
1618218460000|2021-04-12 09:07:40|289.9|289.8|289.9|289.8|289.9|289.8|289.9|289.8|995
1618218490000|2021-04-12 09:08:10|290|289.9|290.1|289.9|290.1|290|290|289.9|2392
1618218510000|2021-04-12 09:08:30|290||290||290||290||0
1618218520000|2021-04-12 09:08:40|289.9|289.8|289.9|289.8|289.9|289.8|289.9|289.8|1208
1618218530000|2021-04-12 09:08:50|289.8|289.7|289.9|289.8|289.9|289.8|289.6|289.5|24241
1618218540000|2021-04-12 09:09:00|290|289.9|290|289.8|290|289.9|290|289.8|529
1618218560000|2021-04-12 09:09:20|290.1|289.9|290.1|290|290.2|290|290.1|289.9|4112
1618218590000|2021-04-12 09:09:50|290|289.9|290|289.9|290|289.9|290|289.9|27601
1618218600000|2021-04-12 09:10:00|289.9|289.8|289.9|289.8|289.9|289.8|289.8|289.7|16225
1618218610000|2021-04-12 09:10:10|290|289.9|290.1|290|290.2|290.1|290|289.8|16326
1618218620000|2021-04-12 09:10:20|290|289.9|290|289.9|290|290|290|289.9|77005
1618218640000|2021-04-12 09:10:40|290.1||290||290.1||290||113364
1618218650000|2021-04-12 09:10:50|289.9|289.8|290|289.8|290|289.9|289.9|289.8|11633
1618218660000|2021-04-12 09:11:00|290.1|289.9|290|289.8|290.1|289.9|289.9|289.8|195947
1618218670000|2021-04-12 09:11:10||289.9||289.8||289.9||289.8|5000
1618218680000|2021-04-12 09:11:20|289.7|289.6|289.7|289.6|289.9|289.6|289.7|289.6|46209
1618218690000|2021-04-12 09:11:30|289.8|289.7|289.9|289.7|290|289.9|289.7|289.7|190364
1618218720000|2021-04-12 09:12:00|289.8||289.8||289.8||289.8||0
1618218730000|2021-04-12 09:12:10|289.9||289.9||289.9||289.8||267
1618218740000|2021-04-12 09:12:20|289.8|289.8|290.1|290|290.2|290.1|289.8|289.7|141876
1618218750000|2021-04-12 09:12:30|290|289.9|290|289.8|290.1|290|289.9|289.8|20211
1618218770000|2021-04-12 09:12:50|289.9|289.9|290|289.8|290|289.9|289.9|289.8|9191
1618218780000|2021-04-12 09:13:00|290.1|289.9|290.2|290|290.2|290|290.1|289.9|9188
1618218790000|2021-04-12 09:13:10|290.1|290.1|290.2|290.1|290.2|290.1|290.1|290|6359
1618218870000|2021-04-12 09:14:30|290.1|290|290.1|290|290.1|290|290.1|290|33746
1618218890000|2021-04-12 09:14:50|290|289.9|290|289.8|290|289.9|289.9|289.8|171215
1618218900000|2021-04-12 09:15:00|290.1|289.9|290.1|289.9|290.1|289.9|290.1|289.9|0
1618218930000|2021-04-12 09:15:30|||||||||400
1618218940000|2021-04-12 09:15:40|290|289.8|289.6|289.5|290|289.8|289.6|289.4|51307
1618218950000|2021-04-12 09:15:50||289.4||289.5||289.5||289.4|602
1618218960000|2021-04-12 09:16:00|289.7|289.6|289.7|289.6|289.7|289.6|289.7|289.6|14119
1618218980000|2021-04-12 09:16:20|289.6|289.5|289.7|289.5|289.7|289.6|289.6|289.5|7762
1618219000000|2021-04-12 09:16:40|289.6|289.6|289.7|289.6|289.7|289.6|289.6|289.6|3560
1618219040000|2021-04-12 09:17:20|289.8|289.7|289.5|289.4|289.8|289.7|289.4|289.3|72034
1618219050000|2021-04-12 09:17:30|289.6|289.5|289.6|289.4|289.7|289.6|289.6|289.4|16387
1618219060000|2021-04-12 09:17:40|289.5|289.3|289.5|289.3|289.5|289.4|289.5|289.3|700
1618219070000|2021-04-12 09:17:50|289.4|289.1|289.2|289.1|289.4|289.2|289.2|289.1|38270
1618219090000|2021-04-12 09:18:10|289.3|288.9|289.2|289|289.3|289|289|288.9|52873
1618219100000|2021-04-12 09:18:20|289.3|289.1|289.5|289.3|289.5|289.3|289.3|289.1|8792
1618219110000|2021-04-12 09:18:30||289.4||289.4||289.4||289.4|0
1618219120000|2021-04-12 09:18:40|289.4|289.3|289.4|289.3|289.4|289.3|289.4|289.3|1210
1618219130000|2021-04-12 09:18:50|289.5|289.4|289.5|289.3|289.6|289.4|289.4|289.3|3710
1618219140000|2021-04-12 09:19:00||289.4||289.4||289.4||289.3|0
1618219150000|2021-04-12 09:19:10|289.4|289.3|289.5|289.4|289.5|289.4|289.4|289.3|5790
1618219210000|2021-04-12 09:20:10|289.6|289.5|289.6|289.5|289.6|289.5|289.6|289.5|25015
1618219240000|2021-04-12 09:20:40|289.5|289.4|289.5|289.4|289.5|289.4|289.5|289.4|1210
1618219280000|2021-04-12 09:21:20|289.6||289.5||289.6||289.5||1500
1618219320000|2021-04-12 09:22:00|289.4|289.3|289.3|289.1|289.4|289.3|289.3|289.1|4065
1618219330000|2021-04-12 09:22:10||289.2||289.2||289.2||289.2|0
1618219340000|2021-04-12 09:22:20|289.2|289.1|289.1|289|289.2|289.1|289.1|289|2996
1618219370000|2021-04-12 09:22:50|289.2|289.1|289.2|289.1|289.2|289.1|289.1|289|4207
1618219400000|2021-04-12 09:23:20|289.1|289|289.1|289|289.2|289|289.1|289|1206
1618219410000|2021-04-12 09:23:30||288.9||288.9||289||288.9|0
1618219460000|2021-04-12 09:24:20|289|288.8|289.1|288.9|289.1|289|288.9|288.8|5979
1618219510000|2021-04-12 09:25:10|289|288.8|288.9|288.8|289|288.8|288.9|288.8|0
1618219520000|2021-04-12 09:25:20||288.7||288.8||288.8||288.7|0
1618219530000|2021-04-12 09:25:30|289|288.9|289|288.8|289|288.9|289|288.8|13088
1618219540000|2021-04-12 09:25:40|288.9||288.9||288.9||288.9||0
1618219570000|2021-04-12 09:26:10|289|288.9|289|288.9|289|288.9|288.9|288.8|9123
1618219580000|2021-04-12 09:26:20|289.1|289|289|288.9|289.1|289|289|288.9|5423
1618219590000|2021-04-12 09:26:30|289.1|288.8|288.8|288.6|289.1|288.8|288.5|288.3|21636
1618219600000|2021-04-12 09:26:40|288.9|288.7|288.9|288.7|288.9|288.7|288.9|288.7|0
1618219620000|2021-04-12 09:27:00|289|288.8|289|288.8|289|288.8|288.9|288.7|6506
1618219680000|2021-04-12 09:28:00|288.9|288.7|288.9|288.8|289|288.8|288.8|288.7|8431
1618219690000|2021-04-12 09:28:10|289|288.7|288.9|288.8|289|288.8|288.9|288.7|0
1618219700000|2021-04-12 09:28:20|288.8|288.7|288.8|288.7|288.8|288.7|288.8|288.7|0
1618219710000|2021-04-12 09:28:30|288.9||288.9||288.9||288.9||0
1618219740000|2021-04-12 09:29:00|||||||||881
1618219750000|2021-04-12 09:29:10|288.8||288.9||288.9||288.8||0
1618219760000|2021-04-12 09:29:20|288.8||288.8||288.8||288.8||0
1618219770000|2021-04-12 09:29:30|288.7|288.6|288.7|288.6|288.7|288.6|288.7|288.6|1980
1618219790000|2021-04-12 09:29:50|288.8||288.8||288.8||288.8||0
1618219810000|2021-04-12 09:30:10|288.7||288.8||288.8||288.7||0
1618219840000|2021-04-12 09:30:40|288.7||288.7||288.7||288.7||0
1618219890000|2021-04-12 09:31:30|288.6|288.5|288.6|288.5|288.6|288.5|288.6|288.5|7159
1618219920000|2021-04-12 09:32:00|||||||||1000
1618220020000|2021-04-12 09:33:40|288.5|288.4|288.3|288.2|288.5|288.4|288.3|288.2|9928
1618220050000|2021-04-12 09:34:10|||||||||65
1618220060000|2021-04-12 09:34:20|288.2|288.1|288.2|288.1|288.2|288.1|288.2|288.1|8449
1618220070000|2021-04-12 09:34:30|288.1|288|288.2|288.1|288.2|288.1|288.1|288|3280
1618220090000|2021-04-12 09:34:50||288||288.1||288.1||288|3075
1618220160000|2021-04-12 09:36:00|288.3|288.2|288.2|288.1|288.3|288.2|288.2|288.1|52531
1618220170000|2021-04-12 09:36:10||288||288||288||288|0
1618220190000|2021-04-12 09:36:30||288.1||288||288.1||288|0
1618220230000|2021-04-12 09:37:10||288.1||288.1||288.1||288.1|0
1618220240000|2021-04-12 09:37:20|||||||||88
1618220280000|2021-04-12 09:38:00|288.3|288.2|288.2|288.1|288.3|288.2|288.2|288.1|6302
1618220310000|2021-04-12 09:38:30|288.3|288.2|288.3|288.2|288.3|288.2|288.3|288.2|0
1618220330000|2021-04-12 09:38:50|||||||||10000
1618220340000|2021-04-12 09:39:00|288.4|288.3|288.5|288.4|288.5|288.4|288.4|288.3|13418
1618220350000|2021-04-12 09:39:10|288.6|288.5|288.6|288.5|288.6|288.5|288.6|288.4|4391
1618220360000|2021-04-12 09:39:20|288.7||288.6||288.7||288.6||0
1618220410000|2021-04-12 09:40:10|288.5|288.4|288.5|288.4|288.5|288.4|288.4|288.3|6131
1618220430000|2021-04-12 09:40:30|288.6|288.5|288.6|288.4|288.6|288.5|288.6|288.4|993
1618220450000|2021-04-12 09:40:50|||||||||1000
1618220510000|2021-04-12 09:41:50|288.5|288.3|288.6|288.4|288.6|288.4|288.3|288.2|13283
1618220580000|2021-04-12 09:43:00|288.5||288.5||288.5||288.5||0
1618220590000|2021-04-12 09:43:10|288.4|288.3|288.4|288.3|288.5|288.4|288.4|288.3|9920
1618220670000|2021-04-12 09:44:30|288.5|288.4|288.5|288.4|288.5|288.4|288.5|288.4|5242
1618220680000|2021-04-12 09:44:40||288.3||288.4||288.4||288.3|1500
1618220710000|2021-04-12 09:45:10|||||||||3000
1618220780000|2021-04-12 09:46:20|288.4|288.3|288.4|288.3|288.4|288.3|288.3|288.2|6813
1618220790000|2021-04-12 09:46:30||288.2||288.3||288.3||288.2|0
1618220810000|2021-04-12 09:46:50|288.5|288.4|288.5|288.4|288.5|288.4|288.5|288.4|6033
1618220940000|2021-04-12 09:49:00|288.4|288.3|288.4|288.3|288.4|288.3|288.4|288.2|4013
1618220990000|2021-04-12 09:49:50|||||||||600
1618221000000|2021-04-12 09:50:00|288.5|288.4|288.5|288.3|288.5|288.4|288.4|288.3|6327
1618221020000|2021-04-12 09:50:20|288.6|288.4|288.6|288.5|288.6|288.5|288.6|288.4|6004
1618221030000|2021-04-12 09:50:30|288.5|288.4|288.5|288.4|288.6|288.4|288.5|288.3|20953
1618221060000|2021-04-12 09:51:00|||||||||520
1618221130000|2021-04-12 09:52:10|||||||||100
1618221290000|2021-04-12 09:54:50|288.4|288.3|288.4|288.3|288.4|288.3|288.4|288.3|5715
1618221300000|2021-04-12 09:55:00|||||||||1798
1618221480000|2021-04-12 09:58:00|288.5|288.4|288.4|288.3|288.5|288.4|288.4|288.3|16509
1618221570000|2021-04-12 09:59:30|288.3|288.2|288.3|288.2|288.4|288.2|288.3|288.2|5119
1618221600000|2021-04-12 10:00:00|288.4|288.3|288.6|288.4|288.6|288.4|288.4|288.2|20980
1618221610000|2021-04-12 10:00:10|288.7|288.5|288.7|288.6|288.7|288.6|288.7|288.5|1213
1618221620000|2021-04-12 10:00:20|288.8||288.8||288.8||288.7||765
1618221630000|2021-04-12 10:00:30|288.7||288.7||288.7||288.7||0
1618221640000|2021-04-12 10:00:40|288.8||288.8||288.8||288.8||0
1618221660000|2021-04-12 10:01:00|288.7||288.7||288.8||288.7||0
1618221690000|2021-04-12 10:01:30|288.8|288.7|288.9|288.7|288.9|288.7|288.8|288.7|1750
1618221700000|2021-04-12 10:01:40|288.8|288.6|288.8|288.7|288.9|288.7|288.7|288.6|5807
1618221710000|2021-04-12 10:01:50|288.7|288.6|288.7|288.6|288.7|288.6|288.7|288.6|30
1618221750000|2021-04-12 10:02:30|288.8||288.8||288.8||288.8||1470
1618221800000|2021-04-12 10:03:20||288.7||288.7||288.7||288.7|0
1618221820000|2021-04-12 10:03:40||288.6||288.6||288.6||288.6|3922
1618221830000|2021-04-12 10:03:50|288.7||288.7||288.7||288.7||0
1618221840000|2021-04-12 10:04:00|288.6|288.5|288.6|288.5|288.6|288.5|288.6|288.5|6848
1618221910000|2021-04-12 10:05:10|||||||||300
1618221920000|2021-04-12 10:05:20|288.5|288.4|288.5|288.4|288.5|288.4|288.5|288.4|8831
1618221950000|2021-04-12 10:05:50|288.4|288.3|288.4|288.3|288.5|288.4|288.4|288.3|9465
1618221970000|2021-04-12 10:06:10|288.3|288.2|288.3|288.2|288.3|288.2|288.3|288.2|24790
1618222000000|2021-04-12 10:06:40|288.2|288.1|288.5|288.4|288.5|288.4|288.2|288.1|64628
1618222020000|2021-04-12 10:07:00|288.6|288.5|288.6|288.5|288.6|288.5|288.6|288.4|943
1618222040000|2021-04-12 10:07:20|288.7|288.6|288.8|288.6|288.9|288.8|288.7|288.6|85108
1618222140000|2021-04-12 10:09:00|288.7||288.7||288.7||288.7||0
1618222160000|2021-04-12 10:09:20|||||||||5000
1618222170000|2021-04-12 10:09:30|288.6|288.5|288.6|288.4|288.6|288.5|288.6|288.4|5579
1618222200000|2021-04-12 10:10:00|288.7|288.5|288.6|288.5|288.7|288.5|288.6|288.5|4237
1618222250000|2021-04-12 10:10:50|||||||||150
1618222270000|2021-04-12 10:11:10||288.4||288.4||288.4||288.4|6048
1618222280000|2021-04-12 10:11:20|288.5||288.5||288.5||288.5||0
1618222300000|2021-04-12 10:11:40||288.3||288.3||288.3||288.3|1708
1618222330000|2021-04-12 10:12:10|||||||||50
1618222370000|2021-04-12 10:12:50|288.4||288.5||288.5||288.4||10000
1618222380000|2021-04-12 10:13:00|288.4||288.4||288.4||288.4||0
1618222390000|2021-04-12 10:13:10|288.5|288.4|288.5|288.4|288.5|288.4|288.5|288.4|15636
1618222400000|2021-04-12 10:13:20|288.6|288.5|288.6|288.5|288.6|288.5|288.6|288.4|3783
1618222460000|2021-04-12 10:14:20|288.7|288.6|288.8|288.7|288.8|288.7|288.7|288.6|6635
1618222470000|2021-04-12 10:14:30|288.9||288.8||288.9||288.8||0
1618222480000|2021-04-12 10:14:40|288.9|288.8|288.9|288.8|288.9|288.8|288.9|288.7|1960
1618222580000|2021-04-12 10:16:20|288.8|288.7|288.7|288.6|288.8|288.7|288.7|288.6|23685
1618222600000|2021-04-12 10:16:40|288.8|288.7|288.8|288.7|288.8|288.7|288.8|288.7|3426
1618222610000|2021-04-12 10:16:50|288.7|288.6|288.7|288.6|288.7|288.6|288.7|288.6|3228
1618222630000|2021-04-12 10:17:10|288.8||288.7||288.8||288.7||0
1618222640000|2021-04-12 10:17:20|288.6|288.5|288.6|288.5|288.7|288.5|288.6|288.5|23518
1618222660000|2021-04-12 10:17:40|||||||||32394
1618222680000|2021-04-12 10:18:00|||||||||500
1618222760000|2021-04-12 10:19:20|288.5|288.4|288.6|288.5|288.6|288.5|288.5|288.4|53393
1618222770000|2021-04-12 10:19:30|288.5|288.4|288.6|288.5|288.6|288.5|288.5|288.4|1846
1618222780000|2021-04-12 10:19:40|288.7|288.6|288.6|288.5|288.7|288.6|288.6|288.5|21623
1618222800000|2021-04-12 10:20:00|288.5|288.4|288.7|288.5|288.7|288.5|288.5|288.4|12077
1618222810000|2021-04-12 10:20:10|288.8|288.6|288.7|288.6|288.8|288.6|288.7|288.6|0
1618222840000|2021-04-12 10:20:40|288.6|288.5|288.6|288.5|288.6|288.5|288.6|288.5|1236
1618222850000|2021-04-12 10:20:50|288.7||288.7||288.7||288.6||0
1618222860000|2021-04-12 10:21:00|288.6||288.7||288.7||288.6||0
1618222870000|2021-04-12 10:21:10|288.6||288.7||288.7||288.6||1500
1618222900000|2021-04-12 10:21:40||288.6||288.6||288.6||288.6|0
1618222960000|2021-04-12 10:22:40|||||||||1000
1618223020000|2021-04-12 10:23:40|288.6|288.5|288.7|288.5|288.7|288.6|288.6|288.5|3334
1618223090000|2021-04-12 10:24:50|||||||||1000
1618223120000|2021-04-12 10:25:20||288.6||288.6||288.6||288.6|0
1618223150000|2021-04-12 10:25:50|||||||||3300
1618223180000|2021-04-12 10:26:20|||||||||1000
1618223250000|2021-04-12 10:27:30|288.6|288.5|288.7|288.6|288.7|288.6|288.6|288.5|6281
1618223300000|2021-04-12 10:28:20|288.6|288.5|288.7|288.5|288.7|288.5|288.6|288.5|4144
1618223320000|2021-04-12 10:28:40|288.8|288.6|288.6|288.4|288.8|288.6|288.5|288.4|134475
1618223330000|2021-04-12 10:28:50||288.5||288.5||288.5||288.4|0
1618223350000|2021-04-12 10:29:10|288.7||288.7||288.7||288.7||0
1618223360000|2021-04-12 10:29:20|288.6||288.6||288.6||288.6||0
1618223500000|2021-04-12 10:31:40|288.5|288.4|288.6|288.4|288.6|288.5|288.5|288.4|3216
1618223510000|2021-04-12 10:31:50|288.5|288.5|288.6|288.5|288.6|288.5|288.5|288.5|0
1618223530000|2021-04-12 10:32:10|||||||||124
1618223670000|2021-04-12 10:34:30|288.5|288.4|288.6|288.4|288.6|288.4|288.5|288.4|6770
1618223710000|2021-04-12 10:35:10||288.5||288.5||288.5||288.5|0
1618223740000|2021-04-12 10:35:40|288.5|288.4|288.6|288.5|288.6|288.5|288.5|288.4|9747
1618223770000|2021-04-12 10:36:10||288.4||288.5||288.5||288.4|0
1618224000000|2021-04-12 10:40:00|288.7|288.6|288.7|288.6|288.7|288.6|288.6|288.5|66191
1618224010000|2021-04-12 10:40:10|288.8|288.7|288.8|288.7|288.8|288.7|288.8|288.7|5198
1618224080000|2021-04-12 10:41:20|288.7|288.6|288.7|288.6|288.7|288.6|288.7|288.6|1213
1618224170000|2021-04-12 10:42:50|288.6|288.5|288.6|288.5|288.6|288.5|288.6|288.5|5211
1618224190000|2021-04-12 10:43:10|288.5|288.4|288.6|288.4|288.6|288.5|288.5|288.4|15820
1618224200000|2021-04-12 10:43:20||288.5||288.5||288.5||288.5|0
1618224210000|2021-04-12 10:43:30|||||||||12000
1618224470000|2021-04-12 10:47:50|||||||||1000
1618224490000|2021-04-12 10:48:10|288.5|288.4|288.6|288.5|288.6|288.5|288.5|288.4|5938
1618224500000|2021-04-12 10:48:20|288.7|288.6|288.7|288.6|288.7|288.6|288.7|288.5|24188
1618224520000|2021-04-12 10:48:40||288.5||288.6||288.6||288.5|0
1618224540000|2021-04-12 10:49:00|288.6|288.5|288.6|288.5|288.6|288.5|288.6|288.5|4232
1618224560000|2021-04-12 10:49:20|288.7||288.6||288.7||288.6||4204
1618224570000|2021-04-12 10:49:30|||||||||250
1618224620000|2021-04-12 10:50:20|||||||||23
1618224800000|2021-04-12 10:53:20|288.5|288.4|288.5|288.4|288.6|288.5|288.5|288.4|12912
1618224810000|2021-04-12 10:53:30|288.6|288.5|288.6|288.4|288.6|288.5|288.5|288.4|20458
1618224860000|2021-04-12 10:54:20||288.5||288.5||288.5||288.5|500
1618225020000|2021-04-12 10:57:00|288.7|288.6|288.6|288.5|288.7|288.6|288.6|288.5|11430
1618225180000|2021-04-12 10:59:40|288.5|288.4|288.5|288.4|288.5|288.4|288.5|288.4|7975
1618225190000|2021-04-12 10:59:50|288.4|288.3|288.4|288.3|288.4|288.4|288.4|288.3|4941
1618225200000|2021-04-12 11:00:00|288.5|288.4|288.5|288.4|288.5|288.4|288.4|288.3|2977
1618225250000|2021-04-12 11:00:50|||||||||3000
1618225260000|2021-04-12 11:01:00|288.4|288.3|288.3|288.1|288.4|288.3|288.3|288.1|23343
1618225270000|2021-04-12 11:01:10|288.2||288.2||288.2||288.2||0
1618225290000|2021-04-12 11:01:30|288.1|288|287.9|287.7|288.1|288|287.9|287.7|38489
1618225310000|2021-04-12 11:01:50|||||||||440
1618225320000|2021-04-12 11:02:00|288.2|287.8|288.1|288|288.2|288|288.1|287.8|75000
1618225330000|2021-04-12 11:02:10|288.2||288.1||288.2||288.1||4000
1618225340000|2021-04-12 11:02:20|288.2|288.1|288.1|288|288.2|288.1|288.1|288|1803
1618225390000|2021-04-12 11:03:10|||||||||400
1618225420000|2021-04-12 11:03:40|288|287.9|288|287.9|288|287.9|288|287.9|14359
1618225430000|2021-04-12 11:03:50|||||||||100
1618225450000|2021-04-12 11:04:10|287.9|287.8|288|287.8|288|287.8|287.9|287.8|1961
1618225510000|2021-04-12 11:05:10||287.9||287.9||287.9||287.9|0
1618225640000|2021-04-12 11:07:20|287.9|287.8|287.9|287.8|287.9|287.8|287.9|287.8|3641
1618225650000|2021-04-12 11:07:30||287.7||287.7||287.7||287.7|0
1618225680000|2021-04-12 11:08:00||287.8||287.8||287.8||287.8|0
1618225710000|2021-04-12 11:08:30|288|287.9|287.9|287.8|288|287.9|287.9|287.8|40168
1618225720000|2021-04-12 11:08:40|288||288||288||288||0
1618225770000|2021-04-12 11:09:30|287.9||287.9||287.9||287.9||0
1618225780000|2021-04-12 11:09:40|288||288||288||288||0
1618225820000|2021-04-12 11:10:20|287.9||288||288||287.9||3801
1618225850000|2021-04-12 11:10:50|288.1|287.9|288.2|288.1|288.2|288.1|288.1|287.9|15917
1618225860000|2021-04-12 11:11:00|288.3||288.3||288.3||288.3||0
1618225870000|2021-04-12 11:11:10||288.2||288.2||288.2||288.1|192
1618225880000|2021-04-12 11:11:20|288.4|288.3|288.4|288.3|288.4|288.3|288.4|288.3|1244
1618225900000|2021-04-12 11:11:40|288.5|288.4|288.5|288.3|288.5|288.4|288.4|288.3|15892
1618225920000|2021-04-12 11:12:00||288.4||288.3||288.4||288.3|0
1618225930000|2021-04-12 11:12:10|288.4||288.4||288.4||288.4||0
1618225970000|2021-04-12 11:12:50|288.3|288.2|288.3|288.2|288.3|288.2|288.3|288.2|2219
1618225980000|2021-04-12 11:13:00|||||||||879
1618226020000|2021-04-12 11:13:40|288.4|288.3|288.4|288.3|288.5|288.4|288.4|288.3|7662
1618226030000|2021-04-12 11:13:50|288.3|288.2|288.4|288.2|288.4|288.2|288.3|288.2|1215
1618226060000|2021-04-12 11:14:20|288.3||288.3||288.3||288.3||0
1618226070000|2021-04-12 11:14:30|288.4||288.4||288.4||288.4||0
1618226080000|2021-04-12 11:14:40|288.3||288.3||288.3||288.3||0
1618226100000|2021-04-12 11:15:00|288.4||288.4||288.4||288.3||3558
1618226130000|2021-04-12 11:15:30||288.3||288.3||288.3||288.3|0
1618226180000|2021-04-12 11:16:20|288.3|288.2|288.4|288.2|288.4|288.2|288.3|288.2|1105
1618226200000|2021-04-12 11:16:40|||||||||500
1618226240000|2021-04-12 11:17:20|288.3|288.1|288.2|288.1|288.3|288.1|288.2|288.1|6770
1618226250000|2021-04-12 11:17:30|288.3||288.2||288.3||288.2||0
1618226280000|2021-04-12 11:18:00|288.1|288|288.2|288|288.2|288|288.1|288|6210
1618226290000|2021-04-12 11:18:10|288.1||288.1||288.1||288.1||0
1618226300000|2021-04-12 11:18:20|||||||||2575
1618226310000|2021-04-12 11:18:30||287.9||288||288||287.9|6505
1618226360000|2021-04-12 11:19:20|288.2|288.1|288.2|288.1|288.2|288.1|288.2|288.1|44162
1618226500000|2021-04-12 11:21:40|||||||||50
1618226590000|2021-04-12 11:23:10|||||||||51
1618226700000|2021-04-12 11:25:00|||||||||54
1618226730000|2021-04-12 11:25:30|288.3|288.2|288.3|288.2|288.3|288.2|288.3|288.2|31352
1618226740000|2021-04-12 11:25:40|288.4|288.3|288.5|288.4|288.5|288.4|288.4|288.3|9649
1618226750000|2021-04-12 11:25:50|288.6|288.5|288.8|288.7|288.8|288.7|288.6|288.5|30105
1618226770000|2021-04-12 11:26:10|288.7|288.6|288.7|288.6|288.7|288.6|288.7|288.6|6157
1618226820000|2021-04-12 11:27:00|288.8||288.7||288.8||288.7||0
1618226850000|2021-04-12 11:27:30|288.6|288.5|288.6|288.5|288.6|288.5|288.6|288.5|3448
1618226860000|2021-04-12 11:27:40|288.7||288.7||288.7||288.7||0
1618226910000|2021-04-12 11:28:30|288.6|288.6|288.6|288.5|288.6|288.6|288.6|288.5|11500
1618226930000|2021-04-12 11:28:50|288.5|288.4|288.6|288.4|288.6|288.5|288.5|288.4|31330
1618226940000|2021-04-12 11:29:00|||||||||49
1618226950000|2021-04-12 11:29:10|288.5||288.5||288.6||288.5||0
1618227000000|2021-04-12 11:30:00||288.3||288.3||288.3||288.3|5282
1618227010000|2021-04-12 11:30:10|||||||||1250
1618227030000|2021-04-12 11:30:30||288.4||288.4||288.4||288.4|0
1618227090000|2021-04-12 11:31:30|288.6|288.5|288.8|288.6|288.8|288.6|288.6|288.5|6160
1618227100000|2021-04-12 11:31:40|288.7|288.4|288.7|288.6|288.8|288.6|288.6|288.4|51733
1618227120000|2021-04-12 11:32:00|288.8|288.7|288.9|288.7|288.9|288.7|288.7|288.6|7090
1618227130000|2021-04-12 11:32:10|288.8||288.8||288.8||288.8||0
1618227180000|2021-04-12 11:33:00|288.7|288.6|288.8|288.7|288.8|288.7|288.7|288.6|10338
1618227230000|2021-04-12 11:33:50|288.7|288.6|288.7|288.6|288.7|288.6|288.7|288.6|4297
1618227240000|2021-04-12 11:34:00|288.6|288.5|288.6|288.5|288.6|288.5|288.6|288.5|4352
1618227270000|2021-04-12 11:34:30||288.4||288.5||288.5||288.4|8914
1618227390000|2021-04-12 11:36:30|288.5|288.4|288.5|288.4|288.5|288.4|288.5|288.4|149
1618227490000|2021-04-12 11:38:10|288.4|288.3|288.4|288.3|288.5|288.4|288.4|288.3|35665
1618227500000|2021-04-12 11:38:20|288.3|288.2|288.3|288.2|288.3|288.2|288.3|288.2|13079
1618227520000|2021-04-12 11:38:40|288.2|288.1|288.2|288.1|288.2|288.1|288.2|288.1|14887
1618227560000|2021-04-12 11:39:20|288.1|288|288.1|288|288.2|288|288.1|288|12238
1618227670000|2021-04-12 11:41:10|288|287.9|288|287.8|288|287.9|287.9|287.8|53492
1618227680000|2021-04-12 11:41:20|287.9|287.7|287.8|287.7|287.9|287.7|287.8|287.7|25291
1618227690000|2021-04-12 11:41:30|287.9|287.8|287.9|287.8|287.9|287.8|287.8|287.7|9186
1618227700000|2021-04-12 11:41:40||287.7||287.8||287.8||287.7|0
1618227800000|2021-04-12 11:43:20|||||||||53
1618227830000|2021-04-12 11:43:50|288|287.9|288.1|287.9|288.1|287.9|288|287.9|37788
1618227840000|2021-04-12 11:44:00|288||288||288||288||38
1618227850000|2021-04-12 11:44:10|||||||||500
1618227900000|2021-04-12 11:45:00|||||||||1
1618227930000|2021-04-12 11:45:30|288.1|288|288.1|288|288.1|288|288|287.9|17764
1618227940000|2021-04-12 11:45:40|288.2|288.1|288.2|288.1|288.2|288.1|288.2|288.1|0
1618227980000|2021-04-12 11:46:20|288.1|288|288.2|288|288.2|288|288.1|288|1158
1618228000000|2021-04-12 11:46:40||288.1||288.1||288.1||288.1|0
1618228050000|2021-04-12 11:47:30||288||288||288||288|3241
1618228060000|2021-04-12 11:47:40|288.1|288.1|288.1|288|288.1|288.1|288.1|288|1750
1618228070000|2021-04-12 11:47:50|288.2||288.1||288.2||288.1||0
1618228120000|2021-04-12 11:48:40|288|287.9|288|287.9|288.1|287.9|288|287.9|5004
1618228140000|2021-04-12 11:49:00|287.9|287.8|287.9|287.8|287.9|287.8|287.9|287.8|1338
1618228150000|2021-04-12 11:49:10|288||288||288||288||1831
1618228180000|2021-04-12 11:49:40||287.9||287.9||287.9||287.9|0
1618228200000|2021-04-12 11:50:00|||||||||51
1618228210000|2021-04-12 11:50:10|||||||||347
1618228220000|2021-04-12 11:50:20|288.1|288|288.1|287.9|288.1|288|288.1|287.9|18805
1618228230000|2021-04-12 11:50:30||288||288||288||288|0
1618228240000|2021-04-12 11:50:40||287.9||287.9||287.9||287.9|0
1618228250000|2021-04-12 11:50:50||288||288||288||288|0
1618228270000|2021-04-12 11:51:10||287.9||287.9||288||287.9|0
1618228280000|2021-04-12 11:51:20||288||288||288||288|0
1618228310000|2021-04-12 11:51:50|||||||||51
1618228430000|2021-04-12 11:53:50|||||||||53
1618228520000|2021-04-12 11:55:20|288|287.9|288|287.9|288|287.9|288|287.9|5831
1618228530000|2021-04-12 11:55:30|||||||||46
1618228540000|2021-04-12 11:55:40|||||||||175
1618228600000|2021-04-12 11:56:40|288.1|288|288.1|288|288.1|288|288.1|287.9|30168
1618228610000|2021-04-12 11:56:50|288|287.9|288|287.9|288.1|288|288|287.9|7037
1618228640000|2021-04-12 11:57:20|||||||||52
1618228740000|2021-04-12 11:59:00|||||||||72
1618228790000|2021-04-12 11:59:50|288.1|288|288|287.9|288.1|288|288|287.9|15351
1618228800000|2021-04-12 12:00:00|288.1|288|288.1|288|288.2|288.1|288.1|288|22816
1618228930000|2021-04-12 12:02:10|288|287.9|288|287.9|288|287.9|288|287.9|6012
1618229030000|2021-04-12 12:03:50|287.9|287.8|287.8|287.7|287.9|287.8|287.8|287.7|9215
1618229060000|2021-04-12 12:04:20|287.9|287.8|287.9|287.8|287.9|287.8|287.8|287.7|45028
1618229070000|2021-04-12 12:04:30|287.8|287.7|287.8|287.7|287.9|287.7|287.8|287.7|3607
1618229120000|2021-04-12 12:05:20|||||||||29
1618229290000|2021-04-12 12:08:10|287.9|287.8|287.9|287.8|287.9|287.8|287.9|287.7|54404
1618229320000|2021-04-12 12:08:40|||||||||500
1618229330000|2021-04-12 12:08:50|||||||||2279
1618229360000|2021-04-12 12:09:20|288|287.9|288|287.9|288|287.9|288|287.9|12298
1618229400000|2021-04-12 12:10:00|||||||||32
1618229410000|2021-04-12 12:10:10|||||||||131
1618229470000|2021-04-12 12:11:10|||||||||67
1618229480000|2021-04-12 12:11:20|288.1|288|288.1|287.9|288.1|288|288.1|287.9|15536
1618229490000|2021-04-12 12:11:30|288||288||288||288||0
1618229600000|2021-04-12 12:13:20|287.9|287.8|287.9|287.8|287.9|287.8|287.9|287.8|6082
1618229610000|2021-04-12 12:13:30|287.8|287.7|287.8|287.7|287.8|287.7|287.8|287.7|3281
1618229800000|2021-04-12 12:16:40|287.9|287.8|287.9|287.8|287.9|287.8|287.9|287.8|9622
1618229910000|2021-04-12 12:18:30|||||||||2000
1618230040000|2021-04-12 12:20:40|||||||||100
1618230080000|2021-04-12 12:21:20|||||||||10000
1618230090000|2021-04-12 12:21:30|287.8|287.7|287.8|287.7|287.8|287.7|287.8|287.7|12710
1618230240000|2021-04-12 12:24:00|||||||||800
1618230360000|2021-04-12 12:26:00|287.7|287.6|287.8|287.7|287.8|287.7|287.7|287.6|55071
1618230370000|2021-04-12 12:26:10|287.7|287.6|287.6|287.5|287.7|287.6|287.6|287.5|36683
1618230440000|2021-04-12 12:27:20|287.5|287.4|287.5|287.4|287.5|287.4|287.5|287.4|31238
1618230480000|2021-04-12 12:28:00|||||||||8375
1618230510000|2021-04-12 12:28:30|287.6|287.5|287.5|287.4|287.6|287.5|287.5|287.4|36527
1618230520000|2021-04-12 12:28:40|287.4|287.3|287.4|287.2|287.4|287.3|287.3|287.1|94316
1618230530000|2021-04-12 12:28:50|287.5|287.3|287.5|287.4|287.5|287.4|287.5|287.3|5910
1618230550000|2021-04-12 12:29:10|||||||||2300
1618230620000|2021-04-12 12:30:20|287.4|287.3|287.4|287.3|287.4|287.3|287.4|287.3|4677
1618230670000|2021-04-12 12:31:10|287.5|287.4|287.4|287.3|287.5|287.4|287.4|287.3|12440
1618230770000|2021-04-12 12:32:50|287.3|287.2|287.3|287.2|287.3|287.2|287.3|287.1|3403
1618230820000|2021-04-12 12:33:40|287.4|287.3|287.4|287.3|287.4|287.3|287.4|287.3|6160
1618230880000|2021-04-12 12:34:40|287.3|287.2|287.3|287.2|287.3|287.2|287.3|287.2|9719
1618230910000|2021-04-12 12:35:10|287.4|287.3|287.4|287.3|287.4|287.3|287.4|287.3|2903
1618230950000|2021-04-12 12:35:50|287.3|287.2|287.4|287.3|287.4|287.3|287.3|287.2|30386
1618231130000|2021-04-12 12:38:50|287.7|287.4|287.7|287.6|287.8|287.7|287.5|287.4|117451
1618231140000|2021-04-12 12:39:00|287.6|287.5|287.6|287.5|287.7|287.6|287.6|287.5|6565
1618231170000|2021-04-12 12:39:30|287.7|287.6|287.6|287.5|287.7|287.6|287.6|287.5|12660
1618231210000|2021-04-12 12:40:10|287.5|287.4|287.5|287.4|287.5|287.4|287.5|287.4|2114
1618231220000|2021-04-12 12:40:20|287.4|287.3|287.6|287.5|287.7|287.6|287.4|287.3|30091
1618231240000|2021-04-12 12:40:40|287.7|287.6|287.8|287.6|287.8|287.6|287.7|287.6|7607
1618231250000|2021-04-12 12:40:50|287.9|287.7|287.8|287.7|287.9|287.7|287.8|287.7|0
1618231260000|2021-04-12 12:41:00|287.9|287.8|287.9|287.8|287.9|287.8|287.9|287.8|1750
1618231290000|2021-04-12 12:41:30|288.1|287.9|288.1|288|288.1|288|288|287.9|101510
1618231300000|2021-04-12 12:41:40||287.9||287.9||287.9||287.9|375
1618231310000|2021-04-12 12:41:50|288||288||288||288||0
1618231330000|2021-04-12 12:42:10||287.8||287.8||287.8||287.8|18237
1618231440000|2021-04-12 12:44:00|287.9||287.9||287.9||287.9||0
1618231450000|2021-04-12 12:44:10|287.8|287.7|287.8|287.7|287.9|287.7|287.8|287.7|39827
1618231470000|2021-04-12 12:44:30|287.9||287.8||287.9||287.8||1740
1618231500000|2021-04-12 12:45:00|287.9|287.8|287.9|287.8|287.9|287.8|287.9|287.8|795
1618231510000|2021-04-12 12:45:10|288|287.9|288|287.9|288|287.9|288|287.9|8579
1618231530000|2021-04-12 12:45:30|288.1|288|288.1|288|288.2|288|288.1|287.9|27338
1618231540000|2021-04-12 12:45:40|288.2|288.1|288.2|288.1|288.3|288.1|288.2|288.1|3012
1618231550000|2021-04-12 12:45:50|288.1|288|288.1|288|288.2|288|288.1|288|10722
1618231560000|2021-04-12 12:46:00|||||||||4655
1618231570000|2021-04-12 12:46:10|288.2|288.1|288.2|288.1|288.2|288.1|288.2|288.1|2529
1618231580000|2021-04-12 12:46:20||288||288.1||288.1||288|6419
1618231600000|2021-04-12 12:46:40||288||288.1||288.1||288|5426
1618231630000|2021-04-12 12:47:10|288.3|288.2|288.3|288.2|288.3|288.2|288.2|288.2|30673
1618231660000|2021-04-12 12:47:40|288.4|288.3|288.6|288.5|288.6|288.5|288.3|288.2|33038
1618231670000|2021-04-12 12:47:50|288.5|288.4|288.6|288.5|288.6|288.5|288.5|288.4|4627
1618231680000|2021-04-12 12:48:00|288.7||288.6||288.7||288.6||839
1618231710000|2021-04-12 12:48:30|288.7||288.7||288.7||288.7||3570
1618231720000|2021-04-12 12:48:40|288.6|288.6|288.6|288.5|288.7|288.6|288.6|288.5|4500
1618231730000|2021-04-12 12:48:50|288.8|288.7|288.8|288.6|288.8|288.7|288.6|288.5|59881
1618231740000|2021-04-12 12:49:00|288.9|288.7|288.9|288.7|289|288.8|288.8|288.6|100283
1618231750000|2021-04-12 12:49:10|288.8|288.8|288.8|288.7|288.8|288.8|288.8|288.7|4576
1618231760000|2021-04-12 12:49:20|288.9|288.8|288.9|288.8|288.9|288.8|288.8|288.7|5210
1618231770000|2021-04-12 12:49:30|289|288.9|289|288.8|289|288.9|289|288.8|29101
1618231820000|2021-04-12 12:50:20|289.1|288.9|288.9|288.8|289.1|289|288.9|288.8|94686
1618231840000|2021-04-12 12:50:40||288.7||288.7||288.7||288.7|3066
1618231850000|2021-04-12 12:50:50|288.8|288.6|288.7|288.6|288.8|288.6|288.7|288.6|8
1618231880000|2021-04-12 12:51:20|288.8|288.7|288.9|288.7|288.9|288.7|288.8|288.7|3334
1618231890000|2021-04-12 12:51:30|288.8|288.6|288.7|288.6|288.8|288.6|288.7|288.6|3802
1618231900000|2021-04-12 12:51:40|288.6|288.5|288.6|288.5|288.6|288.5|288.6|288.5|4311
1618231960000|2021-04-12 12:52:40|288.5|288.4|288.5|288.3|288.5|288.4|288.5|288.3|13545
1618232010000|2021-04-12 12:53:30|288.4|288.2|288.4|288.3|288.4|288.3|288.4|288.2|13132
1618232020000|2021-04-12 12:53:40|288.3|288.2|288.3|288.1|288.3|288.2|288.3|288.1|2243
1618232030000|2021-04-12 12:53:50||288.2||288.2||288.2||288.2|0
1618232060000|2021-04-12 12:54:20|288.2|288.1|288.2|288.1|288.2|288.1|288.2|288.1|1215
1618232100000|2021-04-12 12:55:00|288.1|288|288.1|288|288.1|288|288.1|288|1397
1618232110000|2021-04-12 12:55:10|288.2|288.1|288.1|288|288.2|288.1|288.1|288|9023
1618232120000|2021-04-12 12:55:20|288|287.9|288|287.9|288.1|287.9|288|287.8|23064
1618232140000|2021-04-12 12:55:40|||||||||2110
1618232150000|2021-04-12 12:55:50|287.9|287.8|287.9|287.7|287.9|287.8|287.9|287.7|1588
1618232170000|2021-04-12 12:56:10||287.8||287.8||287.8||287.8|0
1618232280000|2021-04-12 12:58:00|288.2|287.9|288.3|288.2|288.3|288.2|288.1|287.9|76649
1618232290000|2021-04-12 12:58:10|288.2|288.1|288.2|288.1|288.3|288.1|288.2|288.1|7922
1618232340000|2021-04-12 12:59:00|288.3|288.2|288.3|288.2|288.4|288.3|288.3|288.2|33702
1618232390000|2021-04-12 12:59:50|288.4|288.3|288.4|288.3|288.4|288.3|288.4|288.3|0
1618232400000|2021-04-12 13:00:00|288.5|288.2|288.4|288.3|288.5|288.3|288.3|288.2|12581
1618232430000|2021-04-12 13:00:30|||||||||2560
1618232470000|2021-04-12 13:01:10|288.5|288.4|288.5|288.4|288.6|288.5|288.5|288.4|20626
1618232490000|2021-04-12 13:01:30|288.6|288.5|288.7|288.5|288.7|288.5|288.6|288.5|10815
1618232500000|2021-04-12 13:01:40|288.8|288.6|288.7|288.6|288.8|288.6|288.7|288.5|1457
1618232510000|2021-04-12 13:01:50|||||||||4784
1618232530000|2021-04-12 13:02:10|288.6|288.5|288.6|288.5|288.6|288.5|288.6|288.5|8040
1618232590000|2021-04-12 13:03:10|288.5|288.4|288.7|288.6|288.8|288.6|288.5|288.4|15043
1618232620000|2021-04-12 13:03:40|288.9|288.7|289|288.9|289.1|289|288.9|288.7|19664
1618232640000|2021-04-12 13:04:00|289.1|289|289.1|289|289.2|289.1|289.1|289|11254
1618232650000|2021-04-12 13:04:10|289.2|288.9|289.2|289|289.2|289|289.2|288.9|25372
1618232670000|2021-04-12 13:04:30|289.4|289.1|289.3|289.2|289.4|289.3|289.3|289.1|30529
1618232680000|2021-04-12 13:04:40||289.1||289.1||289.2||289.1|28
1618232700000|2021-04-12 13:05:00|289.2|289|289.3|289.1|289.3|289.1|289.1|289|8783
1618232720000|2021-04-12 13:05:20|289.2|289|289.2|289|289.2|289|289.2|289|0
1618232730000|2021-04-12 13:05:30|289.1|288.9|289.1|288.9|289.1|288.9|289.1|288.9|4160
1618232750000|2021-04-12 13:05:50|289|288.8|289.2|289|289.2|289|289|288.8|22974
1618232810000|2021-04-12 13:06:50||289.1||289||289.1||289|2961
1618232830000|2021-04-12 13:07:10||289.1||289.1||289.1||289.1|0
1618232860000|2021-04-12 13:07:40|||||||||1457
1618232870000|2021-04-12 13:07:50|289.3|289.2|289.4|289.3|289.4|289.3|289.3|289.2|22424
1618232880000|2021-04-12 13:08:00|289.3|289.2|289.2|289.1|289.3|289.2|289.2|289.1|4634
1618232890000|2021-04-12 13:08:10||289||289||289.1||289|0
1618232930000|2021-04-12 13:08:50||289.1||289.1||289.1||289.1|0
1618232940000|2021-04-12 13:09:00||289||289.1||289.1||289|2645
1618232950000|2021-04-12 13:09:10|289.3|289.2|289.3|289.1|289.3|289.2|289.2|289.1|882
1618233000000|2021-04-12 13:10:00|289.2||289.2||289.2||289.2||0
1618233020000|2021-04-12 13:10:20||289||289||289||289|4591
1618233050000|2021-04-12 13:10:50||289.1||289.1||289.1||289.1|0
1618233080000|2021-04-12 13:11:20|289.3|289.2|289|288.9|289.3|289.2|289|288.9|23844
1618233100000|2021-04-12 13:11:40|289.1||289.1||289.1||289.1||0
1618233110000|2021-04-12 13:11:50|289|289|289.1|288.9|289.1|289|289|288.9|1454
1618233130000|2021-04-12 13:12:10|289|288.8|289.1|288.9|289.1|288.9|289|288.8|5027
1618233140000|2021-04-12 13:12:20||289||289||289||289|0
1618233170000|2021-04-12 13:12:50|289.2||289.2||289.2||289.2||0
1618233200000|2021-04-12 13:13:20||289.1||289.1||289.1||289.1|0
1618233210000|2021-04-12 13:13:30||289||289||289||289|92
1618233220000|2021-04-12 13:13:40|289.1||289.1||289.1||289.1||0
1618233240000|2021-04-12 13:14:00|289|288.9|289|288.9|289|288.9|289|288.9|2335
1618233260000|2021-04-12 13:14:20|288.9|288.8|288.9|288.8|288.9|288.8|288.9|288.8|2440
1618233270000|2021-04-12 13:14:30|288.8|288.7|288.8|288.7|288.8|288.8|288.8|288.7|2908
1618233310000|2021-04-12 13:15:10|288.9|288.8|288.9|288.8|288.9|288.8|288.9|288.8|12689
1618233330000|2021-04-12 13:15:30|289|288.9|289|288.9|289|288.9|289|288.9|0
1618233340000|2021-04-12 13:15:40|288.9|288.8|288.9|288.8|288.9|288.8|288.9|288.8|2298
1618233350000|2021-04-12 13:15:50|288.8|288.7|288.8|288.7|288.8|288.7|288.8|288.7|5512
1618233360000|2021-04-12 13:16:00|288.9||288.9||288.9||288.9||1262
1618233380000|2021-04-12 13:16:20|288.8||288.8||288.8||288.8||0
1618233390000|2021-04-12 13:16:30|288.9||288.9||288.9||288.9||7218
1618233400000|2021-04-12 13:16:40|288.8|288.6|288.7|288.6|288.8|288.6|288.7|288.5|4061
1618233430000|2021-04-12 13:17:10|288.6|288.5|288.7|288.5|288.7|288.5|288.6|288.5|1750
1618233440000|2021-04-12 13:17:20||288.6||288.6||288.6||288.6|0
1618233510000|2021-04-12 13:18:30|||||||||3700
1618233580000|2021-04-12 13:19:40|288.6|288.5|288.6|288.5|288.6|288.5|288.6|288.5|4906
1618233610000|2021-04-12 13:20:10|288.7|288.6|288.7|288.6|288.7|288.6|288.7|288.5|42459
1618233620000|2021-04-12 13:20:20|288.6|288.5|288.5|288.3|288.7|288.5|288.5|288.3|4208
1618233630000|2021-04-12 13:20:30|288.4|288.4|288.4|288.3|288.4|288.4|288.4|288.3|2750
1618233660000|2021-04-12 13:21:00|288.5|288.4|288.5|288.4|288.5|288.4|288.5|288.4|4528
1618233680000|2021-04-12 13:21:20||288.3||288.4||288.4||288.3|4855
1618233690000|2021-04-12 13:21:30|288.4|288.3|288.5|288.3|288.5|288.4|288.4|288.3|1750
1618233700000|2021-04-12 13:21:40||288.4||288.4||288.4||288.4|0
1618233720000|2021-04-12 13:22:00||288.3||288.4||288.4||288.3|0
1618233730000|2021-04-12 13:22:10|||||||||750
1618233780000|2021-04-12 13:23:00||288.3||288.3||288.3||288.3|6129
1618233790000|2021-04-12 13:23:10|288.4||288.4||288.4||288.4||0
1618233820000|2021-04-12 13:23:40|||||||||250
1618233890000|2021-04-12 13:24:50|288.3|288.2|288.4|288.3|288.4|288.3|288.3|288.2|6212
1618233900000|2021-04-12 13:25:00|288.5|288.4|288.4|288.3|288.5|288.4|288.4|288.3|29373
1618233910000|2021-04-12 13:25:10|288.5||288.5||288.5||288.5||0
1618233920000|2021-04-12 13:25:20||288.4||288.4||288.4||288.4|0
1618233970000|2021-04-12 13:26:10|288.4|288.3|288.5|288.4|288.5|288.4|288.4|288.3|5618
1618233980000|2021-04-12 13:26:20|288.4|288.3|288.4|288.3|288.4|288.4|288.4|288.3|1750
1618234000000|2021-04-12 13:26:40|288.3|288.2|288.3|288.2|288.3|288.2|288.3|288.2|997
1618234010000|2021-04-12 13:26:50||288.1||288.2||288.2||288.1|0
1618234020000|2021-04-12 13:27:00|||||||||2000
1618234070000|2021-04-12 13:27:50|288.2|288.1|288.1|288|288.2|288.1|288.1|288|4454
1618234080000|2021-04-12 13:28:00|288.2|288.1|288.1|288|288.2|288.1|288.1|288|3374
1618234130000|2021-04-12 13:28:50|||||||||1459
1618234200000|2021-04-12 13:30:00|288.2|288.1|288.3|288.2|288.3|288.2|288.2|288|22020
1618234240000|2021-04-12 13:30:40|288.4|288.3|288.4|288.3|288.4|288.3|288.4|288.3|2601
1618234300000|2021-04-12 13:31:40|||||||||9432
1618234310000|2021-04-12 13:31:50|288.3|288.2|288.3|288.2|288.3|288.2|288.3|288.2|4764
1618234360000|2021-04-12 13:32:40|288.4|288.3|288.4|288.3|288.4|288.3|288.4|288.3|326
1618234370000|2021-04-12 13:32:50|288.3|288.2|288.3|288.2|288.4|288.2|288.3|288.2|8382
1618234400000|2021-04-12 13:33:20|288.2|288.1|288.1|288|288.2|288.1|288.1|288|1054
1618234510000|2021-04-12 13:35:10|||||||||1342
1618234530000|2021-04-12 13:35:30|288|287.9|288|287.9|288|287.9|288|287.9|2147
1618234560000|2021-04-12 13:36:00|288.2|288|288.2|288|288.2|288.1|288.1|288|71000
1618234610000|2021-04-12 13:36:50||288.1||288.1||288.1||288.1|0
1618234620000|2021-04-12 13:37:00|288.1|288|288.1|288|288.1|288|288.1|288|6448
1618234680000|2021-04-12 13:38:00|||||||||64
1618234700000|2021-04-12 13:38:20|288.2|288.1|288.2|288|288.2|288.1|288.2|288|28391
1618234740000|2021-04-12 13:39:00|288.3|288.1|288.3|288.2|288.3|288.2|288.3|288.1|2560
1618234820000|2021-04-12 13:40:20|288.2|288.1|288.2|288.1|288.2|288.1|288.2|288.1|8891
1618234830000|2021-04-12 13:40:30|288.3|288.2|288.4|288.3|288.4|288.3|288.3|288.2|13025
1618234840000|2021-04-12 13:40:40|288.5|288.4|288.5|288.4|288.5|288.4|288.5|288.4|538
1618234850000|2021-04-12 13:40:50|288.6||288.5||288.6||288.5||0
1618234870000|2021-04-12 13:41:10|288.6|288.5|288.6|288.5|288.6|288.5|288.6|288.4|3511
1618234890000|2021-04-12 13:41:30|288.7|288.6|288.6|288.5|288.7|288.6|288.6|288.5|12500
1618234920000|2021-04-12 13:42:00|288.7|288.6|288.6|288.5|288.7|288.6|288.6|288.5|3763
1618234960000|2021-04-12 13:42:40|288.7|288.6|288.7|288.5|288.7|288.6|288.6|288.5|3840
1618234980000|2021-04-12 13:43:00|288.8|288.6|288.8|288.7|288.9|288.7|288.8|288.6|2759
1618234990000|2021-04-12 13:43:10|288.9|288.8|288.8|288.7|288.9|288.8|288.8|288.7|1750
1618235010000|2021-04-12 13:43:30|288.7|288.6|288.8|288.6|288.8|288.6|288.7|288.6|11722
1618235020000|2021-04-12 13:43:40|288.7|288.3|288.3|288.2|288.7|288.4|288.2|288.1|96850
1618235030000|2021-04-12 13:43:50|288.4|288.3|288.4|288.3|288.4|288.3|288.3|288.3|4540
1618235040000|2021-04-12 13:44:00|||||||||11401
1618235050000|2021-04-12 13:44:10|288.5|288.4|288.7|288.5|288.7|288.6|288.5|288.3|262856
1618235060000|2021-04-12 13:44:20|288.6|288.4|288.6|288.4|288.7|288.5|288.6|288.4|11437
1618235080000|2021-04-12 13:44:40||288.5||288.5||288.5||288.5|0
1618235110000|2021-04-12 13:45:10||288.4||288.4||288.4||288.4|2708
1618235140000|2021-04-12 13:45:40||288.5||288.4||288.5||288.4|8316
1618235150000|2021-04-12 13:45:50|288.5|288.3|288.5|288.3|288.5|288.3|288.4|288.3|6464
1618235160000|2021-04-12 13:46:00|288.4|288.2|288.5|288.3|288.5|288.3|288.4|288.2|10029
1618235220000|2021-04-12 13:47:00|288.6|288.4|288.6|288.5|288.7|288.5|288.6|288.4|21041
1618235230000|2021-04-12 13:47:10|288.7||288.7||288.7||288.7||0
1618235240000|2021-04-12 13:47:20|288.6||288.7||288.7||288.6||0
1618235250000|2021-04-12 13:47:30|288.6||288.7||288.7||288.6||2750
1618235260000|2021-04-12 13:47:40||288.6||288.6||288.6||288.6|0
1618235290000|2021-04-12 13:48:10|288.6|288.5|288.7|288.5|288.7|288.6|288.6|288.5|7402
1618235310000|2021-04-12 13:48:30|288.6||288.6||288.6||288.6||0
1618235330000|2021-04-12 13:48:50|288.7|288.6|288.7|288.6|288.7|288.6|288.7|288.6|7905
1618235340000|2021-04-12 13:49:00|288.6|288.5|288.7|288.6|288.7|288.6|288.6|288.5|3480
1618235350000|2021-04-12 13:49:10|288.6|288.5|288.5|288.4|288.6|288.5|288.5|288.3|26130
1618235360000|2021-04-12 13:49:20|288.4|288.3|288.5|288.3|288.5|288.3|288.4|288.3|2750
1618235390000|2021-04-12 13:49:50|288.6|288.4|288.6|288.5|288.6|288.5|288.6|288.4|5350
1618235420000|2021-04-12 13:50:20|288.7||288.6||288.7||288.6||2789
1618235450000|2021-04-12 13:50:50|||||||||18
1618235470000|2021-04-12 13:51:10||288.4||288.5||288.5||288.4|20434
1618235480000|2021-04-12 13:51:20|288.5|288.4|288.6|288.5|288.6|288.5|288.5|288.4|4557
1618235490000|2021-04-12 13:51:30|288.7|288.6|288.7|288.6|288.7|288.6|288.7|288.6|14325
1618235520000|2021-04-12 13:52:00|288.6|288.5|288.8|288.7|288.8|288.7|288.6|288.5|15880
1618235530000|2021-04-12 13:52:10||288.6||288.7||288.7||288.6|0
1618235580000|2021-04-12 13:53:00|288.7|288.6|288.6|288.4|288.8|288.6|288.6|288.4|10531
1618235590000|2021-04-12 13:53:10|288.5|288.3|288.4|288.3|288.5|288.3|288.4|288.3|300
1618235600000|2021-04-12 13:53:20||288.2||288.2||288.2||288.2|0
1618235610000|2021-04-12 13:53:30||288.3||288.3||288.3||288.2|0
1618235620000|2021-04-12 13:53:40||288.2||288.3||288.3||288.2|0
1618235630000|2021-04-12 13:53:50|288.5||288.5||288.5||288.5||4187
1618235640000|2021-04-12 13:54:00|288.4|288.4|288.5|288.4|288.5|288.4|288.4|288.4|1750
1618235670000|2021-04-12 13:54:30|288.4|288.3|288.4|288.3|288.4|288.3|288.4|288.3|450
1618235720000|2021-04-12 13:55:20|288.3|288.2|288.3|288.2|288.3|288.2|288.3|288.2|1045
1618235740000|2021-04-12 13:55:40||288.1||288.1||288.1||288.1|0
1618235750000|2021-04-12 13:55:50|288.2|288|288.1|288|288.2|288|288.1|288|2220
1618235760000|2021-04-12 13:56:00|288.2|288.1|288.2|288|288.2|288.1|288.1|288|7568
1618235820000|2021-04-12 13:57:00||288.1||288.1||288.1||288.1|0
1618235990000|2021-04-12 13:59:50|288.1|288|288.2|288|288.2|288|288.1|288|4316
1618236000000|2021-04-12 14:00:00|288.1||288.1||288.1||288.1||0
1618236060000|2021-04-12 14:01:00|288.2|288.1|288.3|288.2|288.3|288.2|288.2|288.1|29474
1618236100000|2021-04-12 14:01:40|288.2|288.1|288.2|288.1|288.3|288.1|288.2|288.1|4175
1618236130000|2021-04-12 14:02:10|288.3|288.2|288.3|288.2|288.3|288.2|288.3|288.2|6176
1618236170000|2021-04-12 14:02:50|288.4|288.3|288.4|288.3|288.5|288.3|288.4|288.3|21467
1618236210000|2021-04-12 14:03:30|288.3|288.2|288.3|288.1|288.3|288.2|288.3|288.1|8004
1618236220000|2021-04-12 14:03:40|288.2||288.2||288.2||288.2||0
1618236240000|2021-04-12 14:04:00|288.1|288|288.1|288|288.1|288|288.1|288|9449
1618236270000|2021-04-12 14:04:30|288.2|288.1|288.2|288.1|288.2|288.1|288.2|288|12511
1618236290000|2021-04-12 14:04:50|288.3|288.2|288.3|288.2|288.3|288.2|288.3|288.2|5767
1618236310000|2021-04-12 14:05:10|288.2|288.1|288.3|288.1|288.3|288.1|288.2|288.1|4285
1618236320000|2021-04-12 14:05:20|288.2||288.2||288.2||288.2||0
1618236330000|2021-04-12 14:05:30|288.1|288|288.1|288|288.1|288|288.1|288|6755
1618236340000|2021-04-12 14:05:40|288|287.9|288|287.9|288|287.9|288|287.9|29464
1618236370000|2021-04-12 14:06:10||287.8||287.9||287.9||287.8|0
1618236400000|2021-04-12 14:06:40|288.1|288|288.1|288|288.1|288|288.1|288|14267
1618236420000|2021-04-12 14:07:00|288|287.9|288|287.9|288|287.9|288|287.9|3638
1618236430000|2021-04-12 14:07:10||287.8||287.8||287.8||287.8|0
1618236460000|2021-04-12 14:07:40|287.9||287.9||287.9||287.9||0
1618236470000|2021-04-12 14:07:50|287.8|287.7|287.8|287.7|287.8|287.7|287.8|287.7|2515
1618236570000|2021-04-12 14:09:30|287.9|287.8|287.8|287.7|287.9|287.8|287.8|287.7|24814
1618236630000|2021-04-12 14:10:30|287.7|287.6|287.7|287.6|287.7|287.6|287.7|287.6|4639
1618236650000|2021-04-12 14:10:50|287.8|287.7|287.8|287.7|287.8|287.7|287.8|287.6|41384
1618236680000|2021-04-12 14:11:20||287.6||287.7||287.7||287.6|0
1618236690000|2021-04-12 14:11:30|287.7|287.6|287.7|287.6|287.7|287.6|287.7|287.6|1217
1618236710000|2021-04-12 14:11:50|287.8||287.8||287.8||287.8||2065
1618236720000|2021-04-12 14:12:00|287.7|287.7|287.8|287.7|287.8|287.7|287.7|287.7|1217
1618236740000|2021-04-12 14:12:20|287.9|287.8|287.9|287.8|287.9|287.8|287.9|287.8|16345
1618236750000|2021-04-12 14:12:30|288.1|287.9|288.3|288.2|288.3|288.2|288.1|287.9|29504
1618236760000|2021-04-12 14:12:40|288.4|288.3|288.4|288.3|288.4|288.3|288.4|288.3|0
1618236780000|2021-04-12 14:13:00|288.5|288.4|288.5|288.3|288.5|288.4|288.5|288.3|1185
1618236790000|2021-04-12 14:13:10||288.4||288.4||288.4||288.4|0
1618236800000|2021-04-12 14:13:20|288.4|288.3|288.5|288.3|288.5|288.3|288.4|288.3|5735
1618236810000|2021-04-12 14:13:30|288.4|288.4|288.5|288.3|288.5|288.4|288.4|288.3|1750
1618236820000|2021-04-12 14:13:40||288.4||288.4||288.4||288.4|0
1618236830000|2021-04-12 14:13:50|||||||||1900
1618236890000|2021-04-12 14:14:50|288.4|288.3|288.5|288.4|288.5|288.4|288.4|288.3|10781
1618236970000|2021-04-12 14:16:10|288.4|288.3|288.4|288.3|288.4|288.3|288.4|288.3|7275
1618237000000|2021-04-12 14:16:40|288.5|288.4|288.4|288.3|288.5|288.4|288.4|288.3|6633
1618237010000|2021-04-12 14:16:50||288.2||288.2||288.2||288.2|2756
1618237020000|2021-04-12 14:17:00||288.3||288.3||288.3||288.3|0
1618237080000|2021-04-12 14:18:00|||||||||1000
1618237180000|2021-04-12 14:19:40|288.3|288.2|288.4|288.2|288.4|288.3|288.3|288.2|1865
1618237190000|2021-04-12 14:19:50|288.3||288.3||288.3||288.3||31
1618237200000|2021-04-12 14:20:00|288.2|288.1|288.3|288.2|288.3|288.2|288.2|288.1|3829
1618237210000|2021-04-12 14:20:10||288.1||288.2||288.2||288.1|5228
1618237270000|2021-04-12 14:21:10|288.4|288.1|288.1|288|288.4|288.1|288.1|288|109557
1618237290000|2021-04-12 14:21:30|||||||||5496
1618237330000|2021-04-12 14:22:10|288|287.9|288|287.8|288.1|288|287.9|287.8|215215
1618237340000|2021-04-12 14:22:20||287.9||287.9||287.9||287.9|0
1618237390000|2021-04-12 14:23:10|287.9|287.8|287.9|287.8|287.9|287.8|287.9|287.8|4558
1618237410000|2021-04-12 14:23:30||287.7||287.8||287.8||287.7|1844
1618237420000|2021-04-12 14:23:40|287.8|287.7|287.8|287.7|287.8|287.7|287.8|287.7|800
1618237500000|2021-04-12 14:25:00|288.1|287.8|288.1|288|288.2|288.1|288|287.8|120590
1618237510000|2021-04-12 14:25:10|288.2|288.1|288.2|288.1|288.2|288.1|288.2|288|3000
1618237530000|2021-04-12 14:25:30|288.1|288|288.1|288|288.2|288|288.1|288|10300
1618237580000|2021-04-12 14:26:20|288.2|288.1|288.2|288.1|288.2|288.1|288.1|288|51042
1618237620000|2021-04-12 14:27:00|288.1|288|288.2|288|288.2|288.1|288.1|288|82969
1618237630000|2021-04-12 14:27:10||288.1||288.1||288.1||288.1|0
1618237640000|2021-04-12 14:27:20||288||288||288||288|0
1618237660000|2021-04-12 14:27:40||288.1||288.1||288.1||288.1|0
1618237690000|2021-04-12 14:28:10||288||288.1||288.1||288|0
1618237700000|2021-04-12 14:28:20||288||288.1||288.1||288|567
1618237720000|2021-04-12 14:28:40||288||288||288.1||288|0
1618237740000|2021-04-12 14:29:00|288.1||288.1||288.1||288.1||0
1618237800000|2021-04-12 14:30:00|||||||||1471
1618237840000|2021-04-12 14:30:40||287.9||288||288||287.9|5692
1618237850000|2021-04-12 14:30:50|288|287.9|288|287.9|288|287.9|288|287.8|12124
1618237860000|2021-04-12 14:31:00|||||||||5000
1618237870000|2021-04-12 14:31:10|||||||||3502
1618237880000|2021-04-12 14:31:20|||||||||6250
1618237890000|2021-04-12 14:31:30|||||||||1000
1618237900000|2021-04-12 14:31:40|||||||||108
1618237920000|2021-04-12 14:32:00|287.9|287.8|287.8|287.7|287.9|287.8|287.7|287.6|17009
1618237970000|2021-04-12 14:32:50|||||||||9
1618237980000|2021-04-12 14:33:00|||||||||1000
1618237990000|2021-04-12 14:33:10|||||||||6527
1618238000000|2021-04-12 14:33:20||287.6||287.6||287.6||287.6|0
1618238020000|2021-04-12 14:33:40|287.7||287.7||287.7||287.7||0
1618238060000|2021-04-12 14:34:20|287.8|287.7|287.7|287.6|287.8|287.7|287.7|287.6|18166
1618238070000|2021-04-12 14:34:30|||||||||10
1618238160000|2021-04-12 14:36:00|||||||||9
1618238200000|2021-04-12 14:36:40|287.6|287.5|287.6|287.5|287.6|287.5|287.6|287.5|5793
1618238220000|2021-04-12 14:37:00|||||||||2594
1618238240000|2021-04-12 14:37:20|287.7|287.6|287.6|287.5|287.7|287.6|287.6|287.5|21542
1618238270000|2021-04-12 14:37:50|||||||||1055
1618238280000|2021-04-12 14:38:00|||||||||1223
1618238300000|2021-04-12 14:38:20|||||||||1044
1618238310000|2021-04-12 14:38:30|||||||||1044
1618238320000|2021-04-12 14:38:40|||||||||1134
1618238330000|2021-04-12 14:38:50|||||||||1044
1618238340000|2021-04-12 14:39:00|||||||||1044
1618238350000|2021-04-12 14:39:10|||||||||8
1618238400000|2021-04-12 14:40:00|||||||||40
1618238430000|2021-04-12 14:40:30|||||||||61
1618238450000|2021-04-12 14:40:50|||||||||10
1618238460000|2021-04-12 14:41:00|287.5|287.4|287.5|287.3|287.5|287.4|287.5|287.3|27334
1618238470000|2021-04-12 14:41:10|287.4||287.4||287.4||287.4||0
1618238480000|2021-04-12 14:41:20|287.5|287.4|287.5|287.4|287.5|287.4|287.5|287.4|14471
1618238490000|2021-04-12 14:41:30|||||||||1486
1618238530000|2021-04-12 14:42:10|||||||||8
1618238640000|2021-04-12 14:44:00|287.4|287.3|287.4|287.3|287.4|287.3|287.4|287.3|6924
1618238660000|2021-04-12 14:44:20|287.5|287.4|287.4|287.3|287.5|287.4|287.4|287.3|72343
1618238690000|2021-04-12 14:44:50|||||||||1800
1618238830000|2021-04-12 14:47:10|||||||||1000
1618238870000|2021-04-12 14:47:50|||||||||1850
1618238880000|2021-04-12 14:48:00|||||||||9
1618238920000|2021-04-12 14:48:40|||||||||20
1618238950000|2021-04-12 14:49:10|287.3|287.2|287.4|287.2|287.4|287.3|287.3|287.2|8806
1618238960000|2021-04-12 14:49:20||287.3||287.3||287.3||287.2|0
1618238970000|2021-04-12 14:49:30||287.2||287.3||287.3||287.2|0
1618238990000|2021-04-12 14:49:50||287.2||287.2||287.3||287.2|0
1618239010000|2021-04-12 14:50:10||287.3||287.3||287.3||287.3|0
1618239020000|2021-04-12 14:50:20|||||||||28
1618239030000|2021-04-12 14:50:30|||||||||1936
1618239080000|2021-04-12 14:51:20|||||||||9
1618239100000|2021-04-12 14:51:40|287.5|287.4|287.5|287.4|287.5|287.4|287.5|287.4|44415
1618239120000|2021-04-12 14:52:00|287.6|287.5|287.6|287.5|287.6|287.5|287.6|287.5|3068
1618239170000|2021-04-12 14:52:50|||||||||1821
1618239200000|2021-04-12 14:53:20|287.5|287.4|287.5|287.4|287.5|287.4|287.5|287.4|11923
1618239230000|2021-04-12 14:53:50|287.6|287.5|287.6|287.5|287.6|287.5|287.6|287.5|2225
1618239260000|2021-04-12 14:54:20|287.7|287.6|287.7|287.6|287.7|287.6|287.7|287.6|0
1618239280000|2021-04-12 14:54:40||287.5||287.6||287.6||287.5|7833
1618239380000|2021-04-12 14:56:20|287.8|287.7|287.9|287.8|287.9|287.8|287.8|287.7|15274
1618239390000|2021-04-12 14:56:30|288|288|288.1|287.9|288.1|288|288|287.9|24010
1618239410000|2021-04-12 14:56:50|288||288||288||288||0
1618239420000|2021-04-12 14:57:00|288.1|288|288.1|288|288.1|288|288.1|288|9322
1618239440000|2021-04-12 14:57:20|288.2|288.1|288.2|288.1|288.2|288.1|288.1|288|13043
1618239460000|2021-04-12 14:57:40|288.1|288|288.1|288|288.2|288|288.1|288|7309
1618239480000|2021-04-12 14:58:00|||||||||4347
1618239540000|2021-04-12 14:59:00|||||||||3718
1618239560000|2021-04-12 14:59:20|288|287.9|288|287.9|288|287.9|288|287.9|4761
1618239600000|2021-04-12 15:00:00|||||||||1889
1618239670000|2021-04-12 15:01:10|288.1|288|288.1|288|288.1|288|288.1|288|27508
1618239740000|2021-04-12 15:02:20|||||||||2000
1618239750000|2021-04-12 15:02:30|288|287.9|288|287.9|288|287.9|288|287.9|10900
1618239770000|2021-04-12 15:02:50|287.9|287.8|287.9|287.8|287.9|287.8|287.8|287.7|23662
1618239830000|2021-04-12 15:03:50|288|287.9|288|287.9|288|287.9|288|287.9|15849
1618239850000|2021-04-12 15:04:10|287.9|287.8|288|287.9|288|287.9|287.9|287.8|25194
1618239890000|2021-04-12 15:04:50|||||||||8
1618239930000|2021-04-12 15:05:30|||||||||10
1618239940000|2021-04-12 15:05:40|288.1|288|288.1|288|288.1|288|288.1|288|47373
1618239970000|2021-04-12 15:06:10|288|287.9|288|287.9|288|287.9|288|287.9|3584
1618240000000|2021-04-12 15:06:40|287.9|287.8|288.1|287.9|288.1|288|287.9|287.8|185737
1618240010000|2021-04-12 15:06:50|288|288|288|287.9|288.1|288|287.9|287.8|37514
1618240040000|2021-04-12 15:07:20|||||||||7471
1618240050000|2021-04-12 15:07:30|287.9|287.8|287.9|287.8|287.9|287.8|287.9|287.8|1062
1618240120000|2021-04-12 15:08:40|||||||||109
1618240180000|2021-04-12 15:09:40|287.8|287.7|287.8|287.7|287.8|287.7|287.8|287.7|20404
1618240190000|2021-04-12 15:09:50|287.9|287.8|287.9|287.8|287.9|287.8|287.9|287.7|5087
1618240280000|2021-04-12 15:11:20|287.8|287.7|287.7|287.5|287.8|287.7|287.7|287.5|24961
1618240300000|2021-04-12 15:11:40||287.6||287.6||287.6||287.6|0
1618240310000|2021-04-12 15:11:50||287.5||287.6||287.6||287.5|0
1618240340000|2021-04-12 15:12:20|||||||||1800
1618240370000|2021-04-12 15:12:50|||||||||11
1618240440000|2021-04-12 15:14:00|||||||||5784
1618240460000|2021-04-12 15:14:20|287.6|287.5|287.7|287.6|287.7|287.6|287.6|287.5|9806
1618240510000|2021-04-12 15:15:10|287.8|287.6|287.7|287.5|287.8|287.6|287.7|287.5|0
1618240530000|2021-04-12 15:15:30|287.8|287.6|287.8|287.6|287.8|287.6|287.7|287.5|0
1618240540000|2021-04-12 15:15:40|287.7|287.5|287.8|287.6|287.8|287.6|287.7|287.5|0
1618240550000|2021-04-12 15:15:50|287.7|287.5|287.8|287.6|287.8|287.6|287.7|287.5|0
1618240570000|2021-04-12 15:16:10|287.7|287.5|287.8|287.6|287.8|287.6|287.7|287.5|0
1618240580000|2021-04-12 15:16:20|287.7|287.5|287.8|287.6|287.8|287.6|287.7|287.5|0
1618240590000|2021-04-12 15:16:30|287.7|287.5|287.8|287.6|287.8|287.6|287.7|287.5|0
1618240600000|2021-04-12 15:16:40|287.7|287.5|287.7|287.5|287.8|287.6|287.7|287.5|0
1618240610000|2021-04-12 15:16:50|287.8|287.6|287.8|287.6|287.8|287.6|287.8|287.6|0
1618240620000|2021-04-12 15:17:00|287.7|287.5|287.8|287.6|287.8|287.6|287.7|287.5|0
1618240630000|2021-04-12 15:17:10|287.7|287.5|287.7|287.5|287.8|287.6|287.7|287.5|0
1618240640000|2021-04-12 15:17:20|287.8|287.6|287.7|287.5|287.8|287.6|287.7|287.5|0
1618240650000|2021-04-12 15:17:30|287.8|287.6|287.8|287.6|287.8|287.6|287.8|287.6|0
1618240660000|2021-04-12 15:17:40|287.7|287.5|287.7|287.5|287.7|287.5|287.7|287.5|0
1618240670000|2021-04-12 15:17:50|287.8|287.6|287.8|287.6|287.8|287.6|287.7|287.5|0
1618240680000|2021-04-12 15:18:00|287.7|287.5|287.8|287.6|287.8|287.6|287.7|287.5|0
1618240690000|2021-04-12 15:18:10|287.7|287.5|287.7|287.5|287.7|287.5|287.7|287.5|0
1618240700000|2021-04-12 15:18:20|287.8|287.6|287.9|287.7|287.9|287.7|287.8|287.6|1505
1618240710000|2021-04-12 15:18:30|287.8|287.6|287.8|287.6|287.9|287.7|287.8|287.6|0
1618240720000|2021-04-12 15:18:40|287.7|287.5|287.8|287.6|287.8|287.6|287.7|287.5|2045
1618240730000|2021-04-12 15:18:50|287.7|287.5|287.8|287.6|287.8|287.6|287.7|287.5|0
1618240740000|2021-04-12 15:19:00|287.7|287.5|287.8|287.6|287.8|287.6|287.7|287.5|0
1618240750000|2021-04-12 15:19:10|287.7|287.5|287.8|287.6|287.8|287.6|287.7|287.5|0
1618240770000|2021-04-12 15:19:30|287.7|287.5|287.8|287.6|287.8|287.6|287.7|287.5|0
1618240790000|2021-04-12 15:19:50|287.7|287.5|287.8|287.6|287.8|287.6|287.7|287.5|0
1618240800000|2021-04-12 15:20:00|288|287.5|288.1|287.8|288.1|287.8|287.9|287.5|1602
1618240810000|2021-04-12 15:20:10|288|287.7|288|287.8|288.1|287.9|288|287.7|0
1618240820000|2021-04-12 15:20:20|287.9|287.7|288|287.8|288|287.8|287.9|287.7|0
1618240830000|2021-04-12 15:20:30|287.8|287.6|287.8|287.6|287.9|287.7|287.8|287.6|1547
1618240840000|2021-04-12 15:20:40|287.9|287.7|287.8|287.6|287.9|287.7|287.8|287.6|0
1618240850000|2021-04-12 15:20:50|287.9|287.7|287.9|287.7|287.9|287.7|287.9|287.7|0
1618240860000|2021-04-12 15:21:00|288|287.8|288|287.8|288|287.8|288|287.8|0
1618240870000|2021-04-12 15:21:10|287.9|287.7|287.8|287.6|287.9|287.7|287.8|287.6|0
1618240880000|2021-04-12 15:21:20|287.9|287.7|287.8|287.6|287.9|287.7|287.8|287.6|0
1618240890000|2021-04-12 15:21:30|287.9|287.7|287.9|287.7|287.9|287.7|287.9|287.7|0
1618240900000|2021-04-12 15:21:40|287.8|287.6|287.8|287.6|287.8|287.6|287.8|287.6|0
1618240910000|2021-04-12 15:21:50|287.9|287.7|287.9|287.7|287.9|287.7|287.8|287.6|0
1618240930000|2021-04-12 15:22:10|287.8|287.6|287.8|287.6|287.9|287.7|287.8|287.6|0
1618240940000|2021-04-12 15:22:20|287.9|287.7|287.9|287.7|287.9|287.7|287.9|287.7|0
1618240950000|2021-04-12 15:22:30|287.8|287.6|287.8|287.6|287.8|287.6|287.8|287.6|0
1618240960000|2021-04-12 15:22:40|287.9|287.7|287.9|287.7|287.9|287.7|287.9|287.7|0
1618240980000|2021-04-12 15:23:00|287.8|287.6|287.8|287.6|287.8|287.6|287.8|287.6|0
1618240990000|2021-04-12 15:23:10|287.9|287.7|287.9|287.7|287.9|287.7|287.9|287.7|0
1618241010000|2021-04-12 15:23:30|287.8|287.6|287.9|287.7|287.9|287.7|287.8|287.6|0
1618241020000|2021-04-12 15:23:40|287.8|287.6|287.9|287.7|287.9|287.7|287.8|287.6|0
1618241030000|2021-04-12 15:23:50|287.8|287.6|287.9|287.7|287.9|287.7|287.8|287.6|0
1618241040000|2021-04-12 15:24:00|287.8|287.6|287.8|287.6|287.9|287.7|287.8|287.6|0
1618241060000|2021-04-12 15:24:20|287.9|287.7|287.9|287.7|287.9|287.7|287.8|287.6|19
1618241100000|2021-04-12 15:25:00|287.8|287.6|287.8|287.6|287.9|287.7|287.8|287.6|0
1618241110000|2021-04-12 15:25:10|287.9|287.7|287.9|287.7|287.9|287.7|287.8|287.6|2011
1618241120000|2021-04-12 15:25:20|287.8|287.6|287.8|287.6|287.8|287.6|287.8|287.6|0
1618241130000|2021-04-12 15:25:30|287.9|287.7|287.9|287.7|287.9|287.7|287.9|287.7|0
1618241150000|2021-04-12 15:25:50|287.8|287.6|287.9|287.7|287.9|287.7|287.8|287.6|20
1618241160000|2021-04-12 15:26:00|287.8|287.6|287.8|287.6|287.8|287.6|287.8|287.6|0
1618241170000|2021-04-12 15:26:10|287.9|287.7|287.6|287.4|287.9|287.7|287.6|287.4|2474
1618241180000|2021-04-12 15:26:20|287.7|287.5|287.8|287.6|287.8|287.6|287.7|287.5|0
1618241190000|2021-04-12 15:26:30|287.7|287.5|287.7|287.5|287.7|287.5|287.7|287.5|0
1618241200000|2021-04-12 15:26:40|287.8|287.6|287.8|287.6|287.8|287.6|287.8|287.6|0
1618241210000|2021-04-12 15:26:50|287.7|287.5|287.7|287.5|287.8|287.6|287.7|287.5|0
1618241220000|2021-04-12 15:27:00|287.8|287.6|287.8|287.6|287.8|287.6|287.7|287.5|1387
1618241230000|2021-04-12 15:27:10|287.7|287.5|287.7|287.5|287.7|287.5|287.7|287.5|0
1618241260000|2021-04-12 15:27:40|287.8|287.6|287.7|287.5|287.8|287.6|287.7|287.5|1612
1618241270000|2021-04-12 15:27:50|287.8|287.6|287.8|287.6|287.8|287.6|287.7|287.5|1217
1618241280000|2021-04-12 15:28:00|287.7|287.5|287.7|287.5|287.7|287.5|287.7|287.5|0
1618241300000|2021-04-12 15:28:20|287.8|287.6|287.8|287.6|287.8|287.6|287.8|287.6|1
1618241310000|2021-04-12 15:28:30|287.9|287.7|287.9|287.7|287.9|287.7|287.9|287.7|0
1618241330000|2021-04-12 15:28:50|287.8|287.6|287.9|287.7|288|287.8|287.8|287.6|188
1618241340000|2021-04-12 15:29:00|288|287.8|287.9|287.7|288|287.8|287.8|287.6|1750
1618241350000|2021-04-12 15:29:10|287.8|287.6|287.8|287.6|287.9|287.7|287.8|287.6|0
1618241360000|2021-04-12 15:29:20|287.7|287.5|287.7|287.5|287.7|287.5|287.7|287.5|0
1618241370000|2021-04-12 15:29:30|287.8|287.6|287.8|287.6|287.8|287.6|287.8|287.6|0
1618241380000|2021-04-12 15:29:40|287.9|287.7|287.9|287.7|287.9|287.7|287.8|287.6|0
1618241390000|2021-04-12 15:29:50|287.8|287.6|287.9|287.7|287.9|287.7|287.8|287.6|14
1618297210000|2021-04-13 07:00:10|286.8|286|286.7|286.3|286.8|286.3|286.7|286|223101
1618297220000|2021-04-13 07:00:20|286.6||286.6||286.6||286.6||0
1618297250000|2021-04-13 07:00:50|286.4|286.1|286.8|286.4|286.9|286.5|286.3|286|11373
1618297260000|2021-04-13 07:01:00|286.7|286.3|286.2|286|286.7|286.3|286.2|286|4046
1618297270000|2021-04-13 07:01:10|286.1|285.9|286|285.7|286.1|285.9|286|285.7|38268
1618297280000|2021-04-13 07:01:20|285.9||286||286||285.9||10000
1618297290000|2021-04-13 07:01:30|286.1|285.8|285.8|285.6|286.2|285.8|285.8|285.6|15315
1618297310000|2021-04-13 07:01:50|285.9|285.7|286|285.7|286|285.8|285.9|285.7|48092
1618297320000|2021-04-13 07:02:00|285.9|285.6|285.6|285.4|285.9|285.6|285.6|285.4|17096
1618297330000|2021-04-13 07:02:10|285.5|285.3|285.6|285.3|285.6|285.3|285.4|285.1|7177
1618297340000|2021-04-13 07:02:20|285.5|285.2|285.4|285.2|285.5|285.5|285.4|285.2|4620
1618297350000|2021-04-13 07:02:30|285.5|285.3|285.4|285.2|285.5|285.3|285.4|285.2|4020
1618297360000|2021-04-13 07:02:40|285.5|285.3|285.5|285.3|285.5|285.3|285.5|285.3|1750
1618297380000|2021-04-13 07:03:00|285.6|285.4|285.6|285.4|285.6|285.5|285.6|285.4|7324
1618297390000|2021-04-13 07:03:10|285.5|285.3|285.3|285.1|285.5|285.3|285.3|285|10254
1618297400000|2021-04-13 07:03:20|285.2|285|285.3|285.1|285.3|285.1|285|284.8|83613
1618297420000|2021-04-13 07:03:40|285.2|285|285.2|285|285.3|285.1|285.2|285|1750
1618297430000|2021-04-13 07:03:50|285.1|284.9|285|284.8|285.1|284.9|285|284.8|1000
1618297440000|2021-04-13 07:04:00|285.1|284.9|285.4|285.1|285.4|285.1|285.1|284.9|23088
1618297470000|2021-04-13 07:04:30|285.3|285|285.4|285.1|285.4|285.1|285.3|285|3400
1618297480000|2021-04-13 07:04:40|285.3|285|285.2|285|285.3|285|285.2|285|3800
1618297490000|2021-04-13 07:04:50|285.3||285.3||285.3||285.3||0
1618297500000|2021-04-13 07:05:00|285.4|285.1|285.3|285.1|285.4|285.1|285.3|285.1|0
1618297510000|2021-04-13 07:05:10|285.4||285.4||285.4||285.3||546
1618297530000|2021-04-13 07:05:30|285.3||285.3||285.3||285.3||0
1618297560000|2021-04-13 07:06:00|285.2|285|285|284.8|285.2|285|285|284.8|14733
1618297570000|2021-04-13 07:06:10|284.9|284.7|285|284.8|285|284.8|284.9|284.7|2483
1618297580000|2021-04-13 07:06:20|285.1|284.9|285|284.7|285.1|284.9|285|284.7|3630
1618297590000|2021-04-13 07:06:30||284.8||284.7||284.9||284.7|350
1618297600000|2021-04-13 07:06:40|284.9||284.9||285||284.9||0
1618297620000|2021-04-13 07:07:00|284.8|284.8|284.9|284.8|284.9|284.8|284.8|284.8|2
1618297630000|2021-04-13 07:07:10|285|284.9|285|284.8|285|284.9|285|284.8|5526
1618297640000|2021-04-13 07:07:20||284.9||284.8||284.9||284.8|0
1618297650000|2021-04-13 07:07:30|284.9||284.9||284.9||284.9||0
1618297690000|2021-04-13 07:08:10|285|284.9|285|284.9|285|284.9|285|284.9|4271
1618297700000|2021-04-13 07:08:20|284.9|284.8|284.9|284.6|285|284.8|284.9|284.6|4100
1618297720000|2021-04-13 07:08:40|284.8|284.8|284.8|284.6|284.8|284.8|284.8|284.6|5500
1618297740000|2021-04-13 07:09:00|284.9|284.7|284.9|284.6|284.9|284.7|284.9|284.6|15773
1618297780000|2021-04-13 07:09:40||284.7||284.7||284.7||284.7|0
1618297790000|2021-04-13 07:09:50|285|284.8|285|284.8|285|284.9|284.9|284.8|13809
1618297800000|2021-04-13 07:10:00|284.9|284.7|284.7|284.5|284.9|284.7|284.7|284.5|7037
1618297810000|2021-04-13 07:10:10|284.6|284.4|284.6|284.4|284.6|284.4|284.6|284.3|5500
1618297820000|2021-04-13 07:10:20|284.7|284.5|284.7|284.5|284.7|284.5|284.7|284.5|2111
1618297830000|2021-04-13 07:10:30|284.6|284.4|284.5|284.2|284.6|284.4|284.5|284.2|6240
1618297840000|2021-04-13 07:10:40||284.3||284.3||284.3||284.3|0
1618297850000|2021-04-13 07:10:50|284.6|284.4|284.5|284.4|284.7|284.5|284.5|284.2|16040
1618297860000|2021-04-13 07:11:00|284.4|284.3|284.4|284.2|284.4|284.3|284.4|284.1|2521
1618297870000|2021-04-13 07:11:10|284.5|284.3|284.6|284.4|284.6|284.5|284.5|284.3|7370
1618297880000|2021-04-13 07:11:20|||||||||500
1618297890000|2021-04-13 07:11:30|284.5|284.3|284.6|284.4|284.6|284.4|284.5|284.3|1252
1618297900000|2021-04-13 07:11:40|285.1|284.5|285.1|284.9|285.3|285.1|285|284.5|92274
1618297910000|2021-04-13 07:11:50|285.2|285|285.1|285|285.3|285.1|285.1|284.8|13864
1618297930000|2021-04-13 07:12:10||284.9||284.8||284.9||284.8|400
1618297960000|2021-04-13 07:12:40|285|284.9|285.1|284.8|285.1|285|285|284.8|10275
1618297970000|2021-04-13 07:12:50|285.2|284.9|285.1|284.8|285.2|285|285.1|284.8|8750
1618297980000|2021-04-13 07:13:00|285|284.9|285.1|284.8|285.1|285|285|284.8|7096
1618298000000|2021-04-13 07:13:20|285.2|284.9|285.1|284.9|285.2|285|285|284.8|81889
1618298020000|2021-04-13 07:13:40|285|284.8|285.1|284.8|285.1|284.9|285|284.8|6256
1618298060000|2021-04-13 07:14:20|285|285|285|284.8|285|285|285|284.8|750
1618298090000|2021-04-13 07:14:50|||||||||3500
1618298190000|2021-04-13 07:16:30|284.9|284.7|284.3|284.1|284.9|284.7|284.3|284|23260
1618298200000|2021-04-13 07:16:40|284.2|284|284.2|284|284.2|284.1|284.1|284|11176
1618298210000|2021-04-13 07:16:50|284.1|283.9|283.9|283.7|284.1|283.9|283.8|283.6|45232
1618298220000|2021-04-13 07:17:00|284|283.8|284.3|284.1|284.3|284.1|284|283.8|7482
1618298240000|2021-04-13 07:17:20|284.2||284.2||284.3||284.2||0
1618298250000|2021-04-13 07:17:30|284.1|284|284.2|283.9|284.2|284.1|284.1|283.9|1020
1618298270000|2021-04-13 07:17:50|284.1|284|284.1|284|284.2|284.1|284.1|283.9|66369
1618298280000|2021-04-13 07:18:00||283.9||284||284||283.9|49624
1618298300000|2021-04-13 07:18:20||283.9||284||284||283.9|17644
1618298310000|2021-04-13 07:18:30|284.2|284.1|284.1|284|284.2|284.1|284.1|283.9|128540
1618298340000|2021-04-13 07:19:00|284|283.9|283.8|283.7|284|284|283.8|283.7|45165
1618298350000|2021-04-13 07:19:10|283.7|283.6|283.7|283.6|283.7|283.6|283.6|283.4|2134
1618298360000|2021-04-13 07:19:20||283.5||283.5||283.5||283.5|0
1618298370000|2021-04-13 07:19:30|283.8|283.6|283.8|283.7|283.8|283.7|283.8|283.6|4695
1618298380000|2021-04-13 07:19:40|283.9|283.8|283.9|283.7|284|283.8|283.9|283.7|9130
1618298390000|2021-04-13 07:19:50|283.8|283.6|283.8|283.7|283.8|283.7|283.8|283.6|0
1618298400000|2021-04-13 07:20:00|283.9|283.6|283.9|283.7|283.9|283.8|283.9|283.6|6557
1618298410000|2021-04-13 07:20:10|283.8||283.8||283.8||283.8||0
1618298420000|2021-04-13 07:20:20|283.9|283.8|283.9|283.8|284|283.9|283.9|283.8|13574
1618298430000|2021-04-13 07:20:30|283.8|283.7|283.6|283.5|283.8|283.7|283.6|283.5|15675
1618298440000|2021-04-13 07:20:40|283.7|283.6|283.6|283.5|283.8|283.7|283.6|283.5|104434
1618298470000|2021-04-13 07:21:10|283.5|283.4|283.6|283.5|283.6|283.5|283.4|283.3|16292
1618298480000|2021-04-13 07:21:20|283.7|283.6|283.7|283.5|283.7|283.6|283.7|283.5|6195
1618298490000|2021-04-13 07:21:30||283.6||283.6||283.6||283.6|0
1618298500000|2021-04-13 07:21:40||283.5||283.5||283.5||283.5|0
1618298510000|2021-04-13 07:21:50|283.8|283.6|283.8|283.7|283.8|283.7|283.8|283.5|3711
1618298540000|2021-04-13 07:22:20|283.9||283.8||283.9||283.8||59802
1618298550000|2021-04-13 07:22:30|283.9|283.8|283.9|283.7|284|283.9|283.9|283.7|3230
1618298560000|2021-04-13 07:22:40||283.8||283.8||283.8||283.8|0
1618298570000|2021-04-13 07:22:50|284|283.9|284|283.8|284|283.9|284|283.8|8861
1618298580000|2021-04-13 07:23:00|283.9|283.9|284|283.9|284|283.9|283.9|283.9|8291
1618298610000|2021-04-13 07:23:30|284.1|284|284.1|284|284.1|284|284.1|283.9|3335
1618298620000|2021-04-13 07:23:40|284.2||284.2||284.2||284.2||3197
1618298630000|2021-04-13 07:23:50||284.1||284||284.1||284|0
1618298640000|2021-04-13 07:24:00||284.1||284.1||284.1||284.1|0
1618298650000|2021-04-13 07:24:10|284.1|284|284.2|284|284.2|284|284.1|284|821
1618298660000|2021-04-13 07:24:20||284.1||284.1||284.1||284.1|0
1618298670000|2021-04-13 07:24:30|284.3|284.2|284.3|284.1|284.3|284.2|284.2|284.1|20759
1618298680000|2021-04-13 07:24:40|284.2|284.2|284.3|284.1|284.3|284.2|284.2|284.1|0
1618298700000|2021-04-13 07:25:00||284.2||284.2||284.2||284.2|0
1618298710000|2021-04-13 07:25:10|284.4|284.1|284.3|284.1|284.4|284.3|284.3|284.1|3850
1618298720000|2021-04-13 07:25:20|284.4|284.2|284.3|284.1|284.4|284.2|284.3|284.1|2008
1618298730000|2021-04-13 07:25:30|284.4|284.2|284.4|284.2|284.4|284.2|284.4|284.2|0
1618298740000|2021-04-13 07:25:40|284.5|284.3|284.5|284.3|284.6|284.4|284.4|284.2|4637
1618298750000|2021-04-13 07:25:50|284.6|284.4|284.6|284.5|284.6|284.5|284.6|284.4|0
1618298760000|2021-04-13 07:26:00||284.4||284.4||284.5||284.4|0
1618298780000|2021-04-13 07:26:20|284.5|284.3|284.4|284.2|284.5|284.3|284.4|284.2|15275
1618298790000|2021-04-13 07:26:30|284.3||284.3||284.3||284.3||0
1618298810000|2021-04-13 07:26:50|284.2|284.1|284.2|284|284.2|284.1|284.1|284|5024
1618298820000|2021-04-13 07:27:00|284.3|284.1|284.3|284.1|284.3|284.2|284.2|284.1|11697
1618298830000|2021-04-13 07:27:10|284.2|284|284.2|284|284.2|284|284.2|284|0
1618298850000|2021-04-13 07:27:30|284.1|283.9|284.1|284|284.2|284.1|284|283.9|13133
1618298880000|2021-04-13 07:28:00|284|283.9|284.1|283.9|284.1|283.9|284|283.9|2698
1618298890000|2021-04-13 07:28:10|284.2|284|284.2|284|284.2|284.1|284.1|284|13757
1618298900000|2021-04-13 07:28:20|284.1|283.9|284.1|283.9|284.1|283.9|284.1|283.9|0
1618298910000|2021-04-13 07:28:30|284|284|284.1|284|284.1|284|284|284|13330
1618298920000|2021-04-13 07:28:40|284.2|284.1|284.1|284|284.2|284.1|284|283.9|4719
1618298930000|2021-04-13 07:28:50|284.2|284.1|284.2|284|284.2|284.1|284.2|284|10536
1618298940000|2021-04-13 07:29:00|284.1|283.9|284|283.8|284.1|284|284|283.8|34589
1618298950000|2021-04-13 07:29:10||283.9||283.9||283.9||283.9|0
1618298960000|2021-04-13 07:29:20|284.1|284|284.2|284|284.2|284.1|284.1|284|4072
1618298980000|2021-04-13 07:29:40|284.1|283.9|284.1|283.9|284.1|283.9|284.1|283.9|3000
1618299000000|2021-04-13 07:30:00|284.2|284|284.2|284.1|284.2|284.1|284.2|284|8852
1618299060000|2021-04-13 07:31:00|284.3|284.2|284.4|284.2|284.4|284.2|284.3|284.2|17735
1618299070000|2021-04-13 07:31:10|284.3|284.1|284.4|284.2|284.4|284.2|284.3|284.1|0
1618299080000|2021-04-13 07:31:20|284.3||284.4||284.4||284.3||0
1618299110000|2021-04-13 07:31:50|284.3|284.1|284.2|284.1|284.3|284.1|284.2|284.1|871
1618299140000|2021-04-13 07:32:20|284.3|284.2|284.3|284.1|284.3|284.2|284.3|284.1|1081
1618299150000|2021-04-13 07:32:30||284.2||284.2||284.2||284.2|0
1618299160000|2021-04-13 07:32:40||284.1||284.1||284.1||284.1|0
1618299180000|2021-04-13 07:33:00|284.2||284.2||284.2||284.2||0
1618299240000|2021-04-13 07:34:00|284.1|284|284.1|284|284.2|284.1|284.1|284|9048
1618299280000|2021-04-13 07:34:40|284|283.9|284|283.9|284.1|284|284|283.9|30459
1618299290000|2021-04-13 07:34:50|283.9|283.8|283.8|283.7|283.9|283.8|283.8|283.7|875
1618299300000|2021-04-13 07:35:00||283.6||283.6||283.6||283.6|0
1618299320000|2021-04-13 07:35:20||283.7||283.7||283.7||283.7|10000
1618299340000|2021-04-13 07:35:40|283.9|283.8|284.1|284|284.1|284|283.9|283.8|12934
1618299350000|2021-04-13 07:35:50|284.2||284.1||284.2||284.1||0
1618299360000|2021-04-13 07:36:00|284.2||284.2||284.2||284.2||0
1618299400000|2021-04-13 07:36:40|284.3|284.1|284.3|284.2|284.3|284.2|284.3|284.1|19317
1618299420000|2021-04-13 07:37:00|284.4||284.4||284.4||284.4||532
1618299430000|2021-04-13 07:37:10|284.5|284.3|284.5|284.4|284.5|284.4|284.5|284.3|522
1618299480000|2021-04-13 07:38:00|||||||||1841
1618299490000|2021-04-13 07:38:10|284.6|284.3|284.5|284.4|284.6|284.4|284.4|284.3|21938
1618299510000|2021-04-13 07:38:30|284.4|284.3|284.3|284.1|284.4|284.3|284.3|284.1|8965
1618299530000|2021-04-13 07:38:50|284.4|284.2|284.4|284.2|284.4|284.3|284.3|284.2|22462
1618299540000|2021-04-13 07:39:00|284.3|284.1|284.2|284.1|284.3|284.1|284.2|284.1|16911
1618299550000|2021-04-13 07:39:10|284.3|284.2|284.4|284.2|284.4|284.2|284.3|284.2|0
1618299570000|2021-04-13 07:39:30|284.3||284.3||284.3||284.3||0
1618299590000|2021-04-13 07:39:50|||||||||6772
1618299600000|2021-04-13 07:40:00|284.4|284.3|284.4|284.3|284.4|284.3|284.4|284.3|3384
1618299620000|2021-04-13 07:40:20|284.3|284.2|284.3|284.2|284.3|284.2|284.3|284.2|0
1618299640000|2021-04-13 07:40:40|284.2|284.1|284.2|284.1|284.3|284.2|284.2|284.1|49291
1618299690000|2021-04-13 07:41:30|284.1|284|284.3|284.2|284.3|284.2|284.1|284|46335
1618299700000|2021-04-13 07:41:40|284.4|284.3|284.4|284.3|284.4|284.3|284.4|284.3|2546
1618299720000|2021-04-13 07:42:00|284.5|284.4|284.4|284.3|284.5|284.4|284.4|284.3|4149
1618299730000|2021-04-13 07:42:10|284.5||284.5||284.5||284.5||1018
1618299820000|2021-04-13 07:43:40|284.4||284.4||284.4||284.4||200
1618299840000|2021-04-13 07:44:00|284.3|284.2|284.4|284.3|284.4|284.3|284.3|284.2|16718
1618299850000|2021-04-13 07:44:10|284.5|284.4|284.5|284.3|284.5|284.4|284.5|284.3|6569
1618299860000|2021-04-13 07:44:20|284.4||284.4||284.4||284.4||0
1618299870000|2021-04-13 07:44:30|284.5|284.4|284.4|284.3|284.5|284.4|284.4|284.3|9209
1618299880000|2021-04-13 07:44:40|284.3|284.2|284.4|284.3|284.4|284.3|284.3|284.2|12044
1618299890000|2021-04-13 07:44:50|284.3|284.2|284.3|284.2|284.3|284.2|284.3|284.2|34
1618299900000|2021-04-13 07:45:00|284.2|284.1|284.2|284.1|284.2|284.1|284.2|284.1|11199
1618299910000|2021-04-13 07:45:10|284.3|284.2|284.3|284.1|284.3|284.2|284.3|284.1|4555
1618299960000|2021-04-13 07:46:00||284.2||284.2||284.2||284.2|0
1618300010000|2021-04-13 07:46:50||284.1||284.1||284.1||284.1|0
1618300020000|2021-04-13 07:47:00|284.2||284.2||284.2||284.2||0
1618300050000|2021-04-13 07:47:30|||||||||5000
1618300080000|2021-04-13 07:48:00|284.1|284|284.1|284|284.2|284|284.1|284|14250
1618300150000|2021-04-13 07:49:10|284|283.9|284|283.8|284|283.9|283.9|283.8|50938
1618300160000|2021-04-13 07:49:20|284.1|283.9|284.1|284|284.1|284|284.1|283.9|12368
1618300240000|2021-04-13 07:50:40|284|283.9|284|283.8|284.1|284|284|283.8|16799
1618300270000|2021-04-13 07:51:10||283.9||283.9||283.9||283.9|0
1618300300000|2021-04-13 07:51:40||283.8||283.8||283.8||283.8|0
1618300320000|2021-04-13 07:52:00|283.9|283.7|283.9|283.8|283.9|283.8|283.9|283.7|0
1618300330000|2021-04-13 07:52:10|283.8|283.7|283.9|283.8|283.9|283.8|283.7|283.6|16298
1618300340000|2021-04-13 07:52:20|284||284||284||284||0
1618300370000|2021-04-13 07:52:50||283.9||283.9||283.9||283.9|0
1618300430000|2021-04-13 07:53:50|284.1||284||284.1||284||17074
1618300440000|2021-04-13 07:54:00|284.1||284||284.1||284||0
1618300520000|2021-04-13 07:55:20|284.1|284|284.3|284.2|284.3|284.2|284.1|284|33730
1618300530000|2021-04-13 07:55:30|284.4|284.3|284.5|284.4|284.5|284.4|284.4|284.3|6395
1618300550000|2021-04-13 07:55:50|284.6|284.5|284.6|284.5|284.6|284.5|284.6|284.5|6992
1618300560000|2021-04-13 07:56:00|284.5|284.4|284.5|284.4|284.6|284.4|284.5|284.4|6200
1618300600000|2021-04-13 07:56:40|284.7|284.5|284.8|284.7|284.9|284.7|284.7|284.5|30265
1618300610000|2021-04-13 07:56:50|284.9|284.8|284.9|284.8|284.9|284.8|284.9|284.8|7646
1618300620000|2021-04-13 07:57:00|284.8|284.7|284.8|284.7|284.9|284.8|284.8|284.7|3240
1618300640000|2021-04-13 07:57:20||284.6||284.6||284.6||284.6|0
1618300650000|2021-04-13 07:57:30||284.7||284.7||284.7||284.7|0
1618300670000|2021-04-13 07:57:50|284.9|284.8|284.9|284.8|285|284.8|284.9|284.8|22954
1618300680000|2021-04-13 07:58:00|285|284.9|284.9|284.8|285|284.9|284.9|284.8|456
1618300690000|2021-04-13 07:58:10|285||285||285||284.9||0
1618300700000|2021-04-13 07:58:20|284.9|284.7|284.9|284.8|284.9|284.8|284.8|284.7|17180
1618300720000|2021-04-13 07:58:40|285|284.9|285|284.9|285|284.9|285|284.9|512
1618300730000|2021-04-13 07:58:50||284.8||284.9||284.9||284.8|0
1618300750000|2021-04-13 07:59:10|285.1|285|285.2|285|285.2|285|285.1|285|2459
1618300760000|2021-04-13 07:59:20|285.1|285.1|285.2|285.1|285.2|285.1|285.1|285.1|4529
1618300770000|2021-04-13 07:59:30|||||||||5000
1618300780000|2021-04-13 07:59:40|285.3|285|285.3|285.2|285.3|285.2|285.1|285|15670
1618300810000|2021-04-13 08:00:10|285.4|285.3|285|284.8|285.4|285.3|285|284.8|10872
1618300820000|2021-04-13 08:00:20|284.9|284.9|285|284.8|285|284.9|284.9|284.8|0
1618300830000|2021-04-13 08:00:30|284.9|284.7|284.9|284.8|284.9|284.8|284.9|284.7|0
1618300840000|2021-04-13 08:00:40|||||||||1077
1618300850000|2021-04-13 08:00:50|||||||||519
1618300870000|2021-04-13 08:01:10|||||||||2321
1618300880000|2021-04-13 08:01:20|285|284.9|285|284.9|285|284.9|285|284.9|140
1618300920000|2021-04-13 08:02:00|284.9|284.8|284.9|284.8|284.9|284.8|284.9|284.7|854
1618300930000|2021-04-13 08:02:10|284.8|284.7|284.8|284.6|284.8|284.7|284.8|284.6|0
1618300940000|2021-04-13 08:02:20||284.7||284.6||284.7||284.6|0
1618300950000|2021-04-13 08:02:30||284.7||284.7||284.7||284.7|0
1618300960000|2021-04-13 08:02:40||284.6||284.7||284.7||284.6|0
1618300980000|2021-04-13 08:03:00|284.9|284.8|284.9|284.7|284.9|284.8|284.9|284.7|12133
1618300990000|2021-04-13 08:03:10||284.8||284.8||284.8||284.8|0
1618301030000|2021-04-13 08:03:50|284.8|284.7|284.8|284.6|284.8|284.7|284.8|284.6|2011
1618301050000|2021-04-13 08:04:10||284.7||284.6||284.7||284.6|0
1618301070000|2021-04-13 08:04:30|||||||||300
1618301080000|2021-04-13 08:04:40||284.7||284.7||284.7||284.7|0
1618301090000|2021-04-13 08:04:50|284.9|284.8|284.9|284.7|284.9|284.8|284.9|284.7|5847
1618301120000|2021-04-13 08:05:20||284.8||284.8||284.8||284.8|0
1618301170000|2021-04-13 08:06:10|284.8|284.7|284.7|284.6|284.9|284.7|284.7|284.6|11374
1618301200000|2021-04-13 08:06:40|284.8|284.7|284.7|284.6|284.8|284.7|284.7|284.6|1998
1618301220000|2021-04-13 08:07:00||284.5||284.5||284.5||284.5|0
1618301350000|2021-04-13 08:09:10|284.6|284.6|284.7|284.6|284.7|284.6|284.6|284.6|615
1618301360000|2021-04-13 08:09:20|284.8|284.7|284.8|284.7|284.8|284.7|284.8|284.7|14819
1618301390000|2021-04-13 08:09:50|284.9|284.8|284.8|284.7|284.9|284.8|284.8|284.7|16216
1618301400000|2021-04-13 08:10:00|284.9||284.8||284.9||284.8||0
1618301420000|2021-04-13 08:10:20|284.9|284.8|284.9|284.8|284.9|284.8|284.9|284.8|152
1618301530000|2021-04-13 08:12:10|285|284.9|285|284.8|285|284.9|285|284.8|1163
1618301540000|2021-04-13 08:12:20||284.9||284.9||284.9||284.8|0
1618301590000|2021-04-13 08:13:10|285.1|285|285.3|285.2|285.4|285.2|285.1|285|25672
1618301650000|2021-04-13 08:14:10|285.2|285.1|285.2|285.1|285.2|285.1|285.2|285.1|21156
1618301660000|2021-04-13 08:14:20|285.3|285.2|285.3|285.2|285.3|285.2|285.3|285.2|529
1618301690000|2021-04-13 08:14:50|285.4|285.3|285.4|285.3|285.4|285.3|285.4|285.3|870
1618301720000|2021-04-13 08:15:20|285.3|285.2|285.3|285.2|285.3|285.2|285.3|285.2|13274
1618301730000|2021-04-13 08:15:30|285.2|285.1|285.2|285.1|285.2|285.1|285.2|285.1|5593
1618301760000|2021-04-13 08:16:00|285.3||285.2||285.3||285.2||0
1618301780000|2021-04-13 08:16:20|285.3|285.2|285.3|285.2|285.3|285.2|285.3|285.2|2663
1618302150000|2021-04-13 08:22:30|285.2|285.1|285.4|285.2|285.5|285.4|285.2|285.1|38397
1618302160000|2021-04-13 08:22:40|285.5|285.3|285.5|285.4|285.5|285.4|285.5|285.2|6556
1618302170000|2021-04-13 08:22:50|285.6|285.5|285.6|285.5|285.6|285.5|285.6|285.5|825
1618302180000|2021-04-13 08:23:00|285.7||285.6||285.7||285.6||400
1618302190000|2021-04-13 08:23:10|285.7||285.6||285.7||285.6||2000
1618302200000|2021-04-13 08:23:20|285.7|285.6|285.7|285.6|285.7|285.6|285.7|285.5|8548
1618302210000|2021-04-13 08:23:30|285.8||285.7||285.8||285.7||1
1618302240000|2021-04-13 08:24:00||285.5||285.6||285.6||285.5|10230
1618302260000|2021-04-13 08:24:20||285.5||285.5||285.5||285.5|0
1618302280000|2021-04-13 08:24:40||285.6||285.5||285.6||285.5|0
1618302330000|2021-04-13 08:25:30||285.6||285.6||285.6||285.6|0
1618302350000|2021-04-13 08:25:50|||||||||1000
1618302380000|2021-04-13 08:26:20|285.6|285.5|285.6|285.5|285.6|285.5|285.6|285.5|1226
1618302400000|2021-04-13 08:26:40|285.5|285.4|285.5|285.4|285.5|285.4|285.5|285.4|343
1618302440000|2021-04-13 08:27:20|285.6|285.5|285.6|285.5|285.6|285.5|285.6|285.5|2713
1618302470000|2021-04-13 08:27:50|285.7|285.6|285.7|285.6|285.7|285.6|285.7|285.6|5955
1618302480000|2021-04-13 08:28:00|285.6|285.5|285.7|285.6|285.7|285.6|285.6|285.5|6884
1618302530000|2021-04-13 08:28:50|285.6|285.5|285.6|285.5|285.7|285.5|285.6|285.5|988
1618302580000|2021-04-13 08:29:40|285.7|285.6|285.7|285.6|285.7|285.6|285.7|285.6|6420
1618302600000|2021-04-13 08:30:00|285.8|285.7|285.8|285.7|285.9|285.8|285.8|285.6|32131
1618302750000|2021-04-13 08:32:30|285.7|285.6|285.6|285.5|285.7|285.6|285.6|285.5|19787
1618302760000|2021-04-13 08:32:40|285.5|285.4|285.6|285.5|285.6|285.5|285.5|285.4|4671
1618302780000|2021-04-13 08:33:00|285.7|285.6|285.7|285.5|285.7|285.6|285.7|285.5|3444
1618302790000|2021-04-13 08:33:10|285.6||285.6||285.6||285.6||0
1618302810000|2021-04-13 08:33:30|285.7||285.7||285.7||285.7||202
1618302860000|2021-04-13 08:34:20||285.6||285.6||285.6||285.5|0
1618302880000|2021-04-13 08:34:40|285.6|285.5|285.5|285.4|285.6|285.5|285.5|285.4|3673
1618302890000|2021-04-13 08:34:50|285.6||285.6||285.6||285.6||0
1618302900000|2021-04-13 08:35:00||285.5||285.4||285.5||285.4|0
1618302910000|2021-04-13 08:35:10||285.5||285.5||285.5||285.5|0
1618302970000|2021-04-13 08:36:10|285.7|285.6|285.7|285.6|285.7|285.6|285.7|285.6|15244
1618303010000|2021-04-13 08:36:50|285.6|285.5|285.6|285.5|285.6|285.5|285.6|285.5|3148
1618303020000|2021-04-13 08:37:00|||||||||2597
1618303040000|2021-04-13 08:37:20|||||||||200
1618303060000|2021-04-13 08:37:40|285.7|285.6|285.6|285.5|285.7|285.6|285.6|285.5|7284
1618303090000|2021-04-13 08:38:10|||||||||5679
1618303120000|2021-04-13 08:38:40|||||||||35
1618303140000|2021-04-13 08:39:00|||||||||1750
1618303160000|2021-04-13 08:39:20|285.5|285.4|285.7|285.6|285.7|285.6|285.5|285.4|27006
1618303300000|2021-04-13 08:41:40|285.8|285.7|285.8|285.7|285.8|285.7|285.8|285.7|18701
1618303420000|2021-04-13 08:43:40|285.7|285.6|285.6|285.5|285.7|285.6|285.6|285.5|7736
1618303490000|2021-04-13 08:44:50|285.5|285.4|285.5|285.4|285.5|285.4|285.5|285.4|8726
1618303550000|2021-04-13 08:45:50|285.4|285.3|285.4|285.3|285.4|285.3|285.4|285.2|6971
1618303560000|2021-04-13 08:46:00||285.2||285.3||285.3||285.2|0
1618303580000|2021-04-13 08:46:20|285.5||285.4||285.5||285.4||6806
1618303640000|2021-04-13 08:47:20|285.5|285.4|285.6|285.4|285.6|285.4|285.5|285.4|9700
1618303650000|2021-04-13 08:47:30||285.5||285.5||285.5||285.5|0
1618303660000|2021-04-13 08:47:40|285.5|285.4|285.6|285.5|285.6|285.5|285.5|285.4|9832
1618303670000|2021-04-13 08:47:50|285.7|285.6|285.7|285.5|285.7|285.6|285.6|285.5|18905
1618303690000|2021-04-13 08:48:10||285.6||285.6||285.6||285.6|0
1618303730000|2021-04-13 08:48:50|285.8|285.7|285.8|285.7|285.8|285.7|285.8|285.7|2792
1618303740000|2021-04-13 08:49:00||285.6||285.7||285.7||285.6|9525
1618303760000|2021-04-13 08:49:20|285.9|285.8|285.9|285.8|285.9|285.8|285.9|285.7|29954
1618303830000|2021-04-13 08:50:30|285.8|285.7|285.9|285.7|285.9|285.8|285.8|285.7|27376
1618303850000|2021-04-13 08:50:50|285.8||285.8||285.8||285.8||0
1618303920000|2021-04-13 08:52:00|285.7|285.6|285.7|285.6|285.7|285.6|285.7|285.5|15665
1618303930000|2021-04-13 08:52:10||285.5||285.6||285.6||285.5|9300
1618303970000|2021-04-13 08:52:50|285.6|285.5|285.6|285.5|285.6|285.5|285.6|285.5|6916
1618304040000|2021-04-13 08:54:00|285.5|285.4|285.5|285.4|285.6|285.4|285.5|285.4|9205
1618304050000|2021-04-13 08:54:10|||||||||4
1618304100000|2021-04-13 08:55:00|285.6|285.5|285.6|285.5|285.6|285.5|285.6|285.5|9223
1618304110000|2021-04-13 08:55:10|285.5|285.4|285.6|285.4|285.6|285.4|285.5|285.4|17645
1618304120000|2021-04-13 08:55:20|285.5|285.5|285.5|285.4|285.5|285.5|285.5|285.4|5778
1618304130000|2021-04-13 08:55:30|285.6||285.6||285.6||285.6||0
1618304140000|2021-04-13 08:55:40|285.5||285.5||285.5||285.5||0
1618304150000|2021-04-13 08:55:50|285.4|285.3|285.3|285.2|285.4|285.3|285.3|285.2|11031
1618304160000|2021-04-13 08:56:00|285.2|285.1|285.2|285.1|285.2|285.1|285.2|285.1|4407
1618304170000|2021-04-13 08:56:10|285.3|285.2|285.3|285.2|285.3|285.2|285.3|285.2|4107
1618304240000|2021-04-13 08:57:20|285.4|285.3|285.3|285.2|285.4|285.3|285.3|285.2|6594
1618304280000|2021-04-13 08:58:00|285.2|285.1|285.2|285.1|285.2|285.1|285.2|285.1|13611
1618304310000|2021-04-13 08:58:30|285.1|285|285.1|285|285.1|285.1|285|284.9|30690
1618304370000|2021-04-13 08:59:30|285.2|285.1|285.5|285.3|285.5|285.3|285.2|285.1|40128
1618304430000|2021-04-13 09:00:30|285.6|285.4|285.5|285.4|285.6|285.4|285.5|285.4|0
1618304460000|2021-04-13 09:01:00|285.6|285.5|285.6|285.5|285.6|285.5|285.6|285.5|0
1618304480000|2021-04-13 09:01:20|285.4|285.3|285.4|285.3|285.5|285.3|285.4|285.3|39274
1618304490000|2021-04-13 09:01:30|285.3|285.2|285.3|285.2|285.4|285.2|285.3|285.2|3823
1618304500000|2021-04-13 09:01:40|285.4|285.3|285.3|285.2|285.4|285.3|285.3|285.2|10586
1618304510000|2021-04-13 09:01:50|285.2|284.4|285.4|285.2|285.5|285.4|285|284.4|287928
1618304520000|2021-04-13 09:02:00|285.3|285.3|285.4|285.3|285.4|285.3|285.3|285.3|0
1618304540000|2021-04-13 09:02:20|285.5||285.5||285.5||285.4||4470
1618304550000|2021-04-13 09:02:30|285.6|285.4|285.6|285.5|285.6|285.5|285.6|285.4|20710
1618304580000|2021-04-13 09:03:00|285.5|285.4|285.5|285.3|285.5|285.4|285.5|285.3|17076
1618304660000|2021-04-13 09:04:20|285.4||285.4||285.4||285.4||200
1618304670000|2021-04-13 09:04:30|285.3|285.2|285.2|285|285.3|285.2|285.2|285|14667
1618304700000|2021-04-13 09:05:00|285.1||285.1||285.1||285.1||50
1618304710000|2021-04-13 09:05:10|285.2|285.1|285.2|285|285.2|285.1|285.1|285|2686
1618304720000|2021-04-13 09:05:20|285.1||285.1||285.1||285.1||0
1618304730000|2021-04-13 09:05:30|285.2|285.1|285.2|285.1|285.2|285.1|285.2|285.1|0
1618304750000|2021-04-13 09:05:50|285.1|285|285|284.9|285.1|285|285|284.9|7531
1618304760000|2021-04-13 09:06:00|285.1|284.8|285.1|284.9|285.1|284.9|285.1|284.8|3508
1618304770000|2021-04-13 09:06:10|285||285.1||285.1||285||1159
1618304780000|2021-04-13 09:06:20|285|285|285.1|284.9|285.1|285|285|284.9|3152
1618304800000|2021-04-13 09:06:40|285||285||285||285||0
1618304810000|2021-04-13 09:06:50||284.8||284.8||284.8||284.8|2285
1618304830000|2021-04-13 09:07:10|284.9||284.9||284.9||284.9||0
1618304850000|2021-04-13 09:07:30|285|284.9|285|284.9|285.1|285|285|284.9|35628
1618304870000|2021-04-13 09:07:50|285.1|285|285.2|285|285.2|285.1|285.1|285|7738
1618304880000|2021-04-13 09:08:00||285.1||285.1||285.1||285.1|0
1618304890000|2021-04-13 09:08:10|||||||||600
1618304930000|2021-04-13 09:08:50|285.3|285.2|285.3|285.2|285.3|285.2|285.3|285.2|0
1618304950000|2021-04-13 09:09:10|285.4|285.3|285.4|285.2|285.4|285.3|285.4|285.2|5000
1618304960000|2021-04-13 09:09:20||285.3||285.3||285.3||285.3|0
1618305180000|2021-04-13 09:13:00|285.3|285.2|285.3|285.1|285.3|285.2|285.2|285.1|18770
1618305190000|2021-04-13 09:13:10||285.2||285.1||285.2||285.1|0
1618305260000|2021-04-13 09:14:20|285.5|285.2|285.4|285.3|285.5|285.3|285.4|285.2|87000
1618305270000|2021-04-13 09:14:30|285.3|285.2|285.5|285.3|285.5|285.4|285.3|285.2|12166
1618305290000|2021-04-13 09:14:50|285.4||285.4||285.4||285.4||0
1618305340000|2021-04-13 09:15:40|285.5|285.4|285.6|285.5|285.6|285.5|285.5|285.4|7806
1618305370000|2021-04-13 09:16:10|285.7|285.6|285.7|285.5|285.7|285.6|285.7|285.5|11631
1618305380000|2021-04-13 09:16:20|285.6||285.6||285.6||285.6||511
1618305400000|2021-04-13 09:16:40|285.5|285.4|285.6|285.4|285.6|285.4|285.5|285.4|27935
1618305410000|2021-04-13 09:16:50|285.5||285.5||285.5||285.5||0
1618305430000|2021-04-13 09:17:10|285.6|285.5|285.6|285.5|285.6|285.5|285.6|285.5|5759
1618305480000|2021-04-13 09:18:00|285.7|285.6|285.8|285.7|285.8|285.7|285.7|285.6|8651
1618305500000|2021-04-13 09:18:20|285.7|285.6|285.7|285.6|285.7|285.6|285.7|285.6|2849
1618305530000|2021-04-13 09:18:50|285.6|285.5|285.6|285.5|285.6|285.5|285.6|285.5|0
1618305560000|2021-04-13 09:19:20|285.7|285.6|285.7|285.6|285.7|285.6|285.7|285.6|10109
1618305570000|2021-04-13 09:19:30|285.6|285.5|285.6|285.5|285.6|285.5|285.6|285.5|3226
1618305590000|2021-04-13 09:19:50|285.5|285.4|285.5|285.3|285.5|285.4|285.5|285.3|10084
1618305600000|2021-04-13 09:20:00|285.4|285.4|285.6|285.5|285.6|285.5|285.4|285.4|5862
1618305610000|2021-04-13 09:20:10|||||||||3590
1618305620000|2021-04-13 09:20:20|||||||||585
1618305630000|2021-04-13 09:20:30|||||||||500
1618305680000|2021-04-13 09:21:20|285.7|285.6|285.7|285.6|285.7|285.6|285.7|285.6|2809
1618305690000|2021-04-13 09:21:30|285.6|285.5|285.6|285.5|285.6|285.5|285.6|285.5|849
1618305730000|2021-04-13 09:22:10|285.5|285.4|285.5|285.4|285.5|285.4|285.5|285.4|6873
1618305800000|2021-04-13 09:23:20||285.3||285.4||285.4||285.3|6341
1618305810000|2021-04-13 09:23:30|||||||||1000
1618305880000|2021-04-13 09:24:40|285.4|285.3|285.5|285.3|285.5|285.4|285.4|285.3|3805
1618306000000|2021-04-13 09:26:40|285.4||285.4||285.4||285.4||0
1618306010000|2021-04-13 09:26:50|285.5|285.4|285.5|285.3|285.5|285.4|285.5|285.3|555
1618306020000|2021-04-13 09:27:00|285.4||285.4||285.4||285.4||0
1618306040000|2021-04-13 09:27:20||285.2||285.2||285.2||285.2|2973
1618306050000|2021-04-13 09:27:30|285.3||285.3||285.3||285.3||0
1618306060000|2021-04-13 09:27:40|||||||||10000
1618306070000|2021-04-13 09:27:50|285.4|285.3|285.4|285.3|285.4|285.3|285.4|285.3|24317
1618306140000|2021-04-13 09:29:00|||||||||500
1618306170000|2021-04-13 09:29:30|||||||||1034
1618306270000|2021-04-13 09:31:10|285.3|285.2|285.4|285.3|285.4|285.3|285.3|285.2|4845
1618306380000|2021-04-13 09:33:00|||||||||5052
1618306420000|2021-04-13 09:33:40|||||||||140
1618306450000|2021-04-13 09:34:10|285.3|285.2|285.2|285.1|285.3|285.2|285.2|285.1|4649
1618306460000|2021-04-13 09:34:20|285.3||285.2||285.3||285.2||0
1618306500000|2021-04-13 09:35:00||285||285||285.1||285|1227
1618306520000|2021-04-13 09:35:20||285.1||285.1||285.1||285.1|0
1618306530000|2021-04-13 09:35:30|285.3|285.2|285.3|285.2|285.3|285.2|285.3|285.2|31960
1618306550000|2021-04-13 09:35:50|285.2|285.1|285.2|285.1|285.3|285.1|285.2|285.1|9039
1618306590000|2021-04-13 09:36:30|285.3|285.2|285.3|285.2|285.3|285.2|285.3|285.2|549
1618306600000|2021-04-13 09:36:40|||||||||38
1618306610000|2021-04-13 09:36:50||285.1||285.2||285.2||285.1|0
1618306680000|2021-04-13 09:38:00|285.2|285.1|285.2|285.1|285.2|285.1|285.2|285.1|7539
1618306690000|2021-04-13 09:38:10|||||||||734
1618306840000|2021-04-13 09:40:40|285.1|285|285.1|285|285.1|285|285.1|285|2567
1618306890000|2021-04-13 09:41:30|||||||||1700
1618306900000|2021-04-13 09:41:40|285.2|285.1|285.1|285|285.2|285.1|285.1|285|4665
1618306920000|2021-04-13 09:42:00|285.2||285.2||285.2||285.2||48500
1618306930000|2021-04-13 09:42:10||285.1||285.1||285.1||285.1|0
1618307000000|2021-04-13 09:43:20|285.3|285.2|285.3|285.2|285.3|285.2|285.3|285.2|0
1618307080000|2021-04-13 09:44:40|285.4|285.3|285.4|285.3|285.4|285.3|285.4|285.3|3013
1618307110000|2021-04-13 09:45:10|285.3|285.2|285.3|285.2|285.4|285.2|285.3|285.2|8426
1618307160000|2021-04-13 09:46:00|285.4|285.3|285.4|285.3|285.4|285.3|285.4|285.3|668
1618307180000|2021-04-13 09:46:20|285.5|285.4|285.4|285.3|285.5|285.4|285.4|285.3|15686
1618307310000|2021-04-13 09:48:30|285.3|285.2|285.4|285.3|285.4|285.3|285.3|285.2|7100
1618307320000|2021-04-13 09:48:40|285.3|285.2|285.3|285.2|285.4|285.2|285.3|285.2|1232
1618307370000|2021-04-13 09:49:30|285.2|285.1|285.2|285.1|285.2|285.2|285.2|285.1|10453
1618307380000|2021-04-13 09:49:40||285||285.1||285.1||285|9384
1618307390000|2021-04-13 09:49:50|||||||||3000
1618307490000|2021-04-13 09:51:30|285.1|285|285.1|285|285.2|285|285.1|285|2713
1618307800000|2021-04-13 09:56:40|285|284.9|284.9|284.8|285|284.9|284.9|284.8|36172
1618307810000|2021-04-13 09:56:50|284.8|284.7|284.8|284.7|284.8|284.7|284.8|284.7|6285
1618307830000|2021-04-13 09:57:10|||||||||14854
1618307850000|2021-04-13 09:57:30|284.9|284.8|284.9|284.8|284.9|284.8|284.9|284.7|3651
1618307860000|2021-04-13 09:57:40|285|284.9|285|284.9|285|284.9|285|284.9|17790
1618307870000|2021-04-13 09:57:50|284.9|284.8|285|284.8|285|284.9|284.9|284.8|9957
1618307880000|2021-04-13 09:58:00|285.1|284.9|285|284.9|285.1|285|285|284.9|15908
1618307960000|2021-04-13 09:59:20|||||||||500
1618308010000|2021-04-13 10:00:10|285.1|285|285|284.9|285.1|285|285|284.9|39206
1618308040000|2021-04-13 10:00:40|284.9|284.8|284.9|284.8|284.9|284.8|284.9|284.8|10811
1618308060000|2021-04-13 10:01:00|285|284.9|285|284.9|285|284.9|285|284.9|0
1618308070000|2021-04-13 10:01:10|285.1|285|285.1|285|285.1|285|285.1|285|10027
1618308090000|2021-04-13 10:01:30|285|284.9|285|284.9|285|284.9|285|284.9|3643
1618308100000|2021-04-13 10:01:40|284.9|284.8|285|284.9|285|284.9|284.9|284.8|5800
1618308190000|2021-04-13 10:03:10|284.9|284.8|284.9|284.8|284.9|284.8|284.9|284.8|3998
1618308220000|2021-04-13 10:03:40|285|284.9|285|284.9|285|284.9|285|284.9|3029
1618308230000|2021-04-13 10:03:50|||||||||1427
1618308270000|2021-04-13 10:04:30|284.9|284.8|284.8|284.6|284.9|284.8|284.7|284.6|11545
1618308290000|2021-04-13 10:04:50|284.7||284.7||284.7||284.7||0
1618308310000|2021-04-13 10:05:10|||||||||42
1618308390000|2021-04-13 10:06:30|||||||||2500
1618308410000|2021-04-13 10:06:50|||||||||54
1618308430000|2021-04-13 10:07:10|284.6|284.5|284.7|284.6|284.7|284.6|284.6|284.5|11556
1618308470000|2021-04-13 10:07:50|284.8|284.7|284.8|284.7|284.8|284.7|284.8|284.7|16281
1618308540000|2021-04-13 10:09:00|284.9|284.8|284.9|284.8|284.9|284.8|284.9|284.8|6541
1618308560000|2021-04-13 10:09:20|||||||||4396
1618308770000|2021-04-13 10:12:50|284.8|284.7|284.9|284.8|284.9|284.8|284.8|284.7|8066
1618308780000|2021-04-13 10:13:00|285|284.9|285|284.9|285|284.9|285|284.9|5938
1618308790000|2021-04-13 10:13:10||284.8||284.9||284.9||284.8|6099
1618308850000|2021-04-13 10:14:10|284.9|284.8|284.9|284.8|285|284.8|284.9|284.8|7926
1618308890000|2021-04-13 10:14:50|285|284.9|285|284.9|285|284.9|285|284.9|842
1618308910000|2021-04-13 10:15:10|285.1|285|285.2|285.1|285.2|285.1|285|284.9|36249
1618308920000|2021-04-13 10:15:20|285.1|285|285.1|284.9|285.1|285|285|284.9|11302
1618308930000|2021-04-13 10:15:30||285||285||285||285|7540
1618308940000|2021-04-13 10:15:40|285.2||285.2||285.2||285.2||0
1618308950000|2021-04-13 10:15:50||285.1||285.1||285.1||285.1|0
1618309020000|2021-04-13 10:17:00|||||||||1174
1618309130000|2021-04-13 10:18:50|285.1|285|285.1|285|285.1|285|285.1|285|8032
1618309140000|2021-04-13 10:19:00|285|284.9|285|284.9|285.1|284.9|285|284.9|701
1618309180000|2021-04-13 10:19:40|285.1|285|285.1|284.9|285.1|285|285.1|284.9|9741
1618309260000|2021-04-13 10:21:00||285||285||285||285|0
1618309320000|2021-04-13 10:22:00|285|284.9|285|284.9|285|284.9|285|284.9|6532
1618309330000|2021-04-13 10:22:10|285.1|285|285.1|285|285.1|285|285.1|284.9|2621
1618309440000|2021-04-13 10:24:00|285.2|285.1|285.2|285.1|285.2|285.1|285.2|285.1|19202
1618309460000|2021-04-13 10:24:20|285.3|285.2|285.5|285.4|285.5|285.4|285.3|285.2|18315
1618309470000|2021-04-13 10:24:30|285.6|285.5|285.6|285.5|285.6|285.5|285.5|285.4|30213
1618309500000|2021-04-13 10:25:00|285.5|285.4|285.5|285.4|285.5|285.4|285.5|285.4|7400
1618309510000|2021-04-13 10:25:10|285.4|285.3|285.3|285.2|285.4|285.3|285.3|285.2|15647
1618309540000|2021-04-13 10:25:40|||||||||2925
1618309560000|2021-04-13 10:26:00|285.2|285.1|285.2|285.1|285.2|285.1|285.2|285.1|3712
1618309600000|2021-04-13 10:26:40|285.3|285.2|285.4|285.2|285.4|285.2|285.3|285.2|11474
1618309620000|2021-04-13 10:27:00|285.3||285.3||285.3||285.3||0
1618309700000|2021-04-13 10:28:20|285.2|285.1|285.2|285.1|285.3|285.1|285.2|285.1|6691
1618309820000|2021-04-13 10:30:20|285.3|285.2|285.2|285.1|285.3|285.2|285.2|285.1|4467
1618309840000|2021-04-13 10:30:40|285.3||285.3||285.3||285.3||0
1618309850000|2021-04-13 10:30:50|285.2||285.2||285.2||285.2||0
1618309880000|2021-04-13 10:31:20|||||||||1000
1618310010000|2021-04-13 10:33:30|285.1|285|285.1|284.9|285.1|285|285|284.9|10829
1618310020000|2021-04-13 10:33:40|||||||||1000
1618310030000|2021-04-13 10:33:50|285.2|285|285.2|285|285.2|285|285.2|285|0
1618310070000|2021-04-13 10:34:30|285.1||285.1||285.1||285.1||0
1618310100000|2021-04-13 10:35:00|285|284.9|285.1|284.9|285.1|284.9|285|284.9|6157
1618310130000|2021-04-13 10:35:30|285|284.8|285|284.9|285|284.9|284.9|284.8|13188
1618310340000|2021-04-13 10:39:00|284.9|284.8|284.9|284.8|284.9|284.8|284.9|284.8|12862
1618310350000|2021-04-13 10:39:10||284.7||284.8||284.8||284.7|5080
1618310410000|2021-04-13 10:40:10||284.7||284.8||284.8||284.7|25000
1618310500000|2021-04-13 10:41:40|284.8|284.7|284.8|284.7|284.8|284.7|284.8|284.7|2301
1618310670000|2021-04-13 10:44:30|284.7|284.6|284.8|284.7|284.8|284.7|284.7|284.6|8809
1618310710000|2021-04-13 10:45:10|284.9|284.8|285|284.8|285|284.9|284.9|284.8|53246
1618310720000|2021-04-13 10:45:20||284.9||284.9||284.9||284.8|0
1618310750000|2021-04-13 10:45:50|285.1|285|285.1|285|285.1|285|285.1|285|3016
1618310930000|2021-04-13 10:48:50|285|284.9|285|284.9|285.1|285|285|284.9|17289
1618310940000|2021-04-13 10:49:00|285.1|284.8|285.1|285|285.1|285|285.1|284.8|4211
1618311060000|2021-04-13 10:51:00|285|284.9|285|284.9|285|284.9|285|284.9|13413
1618311140000|2021-04-13 10:52:20|||||||||2500
1618311170000|2021-04-13 10:52:50|||||||||665
1618311220000|2021-04-13 10:53:40|284.9|284.8|284.9|284.8|284.9|284.9|284.9|284.8|13051
1618311330000|2021-04-13 10:55:30|285|284.9|285|284.9|285|284.9|285|284.9|32170
1618311370000|2021-04-13 10:56:10|284.9|284.8|284.8|284.7|284.9|284.8|284.8|284.7|10923
1618311380000|2021-04-13 10:56:20|||||||||1000
1618311420000|2021-04-13 10:57:00|284.7|284.6|284.6|284.5|284.7|284.6|284.6|284.5|12505
1618311460000|2021-04-13 10:57:40|284.7|284.6|284.7|284.6|284.7|284.6|284.7|284.6|4324
1618311480000|2021-04-13 10:58:00|284.6|284.5|284.6|284.5|284.6|284.5|284.6|284.5|1921
1618311500000|2021-04-13 10:58:20|||||||||3387
1618311510000|2021-04-13 10:58:30|284.5|284.4|284.5|284.3|284.5|284.4|284.5|284.3|4679
1618311520000|2021-04-13 10:58:40||284.4||284.3||284.4||284.3|0
1618311540000|2021-04-13 10:59:00|284.4||284.4||284.4||284.4||0
1618311570000|2021-04-13 10:59:30|284.5|284.4|284.5|284.4|284.5|284.4|284.5|284.4|11938
1618311610000|2021-04-13 11:00:10|284.4|284.3|284.4|284.3|284.4|284.3|284.4|284.3|1770
1618311640000|2021-04-13 11:00:40||284.2||284.2||284.3||284.2|4515
1618311650000|2021-04-13 11:00:50|284.3||284.3||284.3||284.3||0
1618311660000|2021-04-13 11:01:00|284.2|284.1|284.2|284|284.2|284.2|284.1|284|5102
1618311670000|2021-04-13 11:01:10||284.1||284.1||284.1||284|0
1618311680000|2021-04-13 11:01:20||284||284||284.1||284|0
1618311690000|2021-04-13 11:01:30|284.1|283.9|284.1|283.9|284.2|283.9|284|283.9|46250
1618311700000|2021-04-13 11:01:40|284||284||284||284||0
1618311720000|2021-04-13 11:02:00|284.1|284|284.1|284|284.1|284|284|283.9|10312
1618311730000|2021-04-13 11:02:10|284|283.9|284|283.9|284|283.9|284|283.9|1750
1618311740000|2021-04-13 11:02:20|283.9|283.8|284|283.8|284|283.8|283.9|283.8|6296
1618311750000|2021-04-13 11:02:30||283.9||283.9||283.9||283.9|0
1618311760000|2021-04-13 11:02:40|283.9|283.8|284|283.9|284|283.9|283.9|283.8|606
1618311790000|2021-04-13 11:03:10|284.1|284|284.1|283.9|284.1|284|284.1|283.9|8246
1618311800000|2021-04-13 11:03:20|284|284|284.1|283.9|284.1|284|284|283.9|5315
1618311810000|2021-04-13 11:03:30|284||284||284||284||0
1618311820000|2021-04-13 11:03:40|284.1||284.1||284.1||284.1||0
1618311830000|2021-04-13 11:03:50|284||284||284||284||0
1618311840000|2021-04-13 11:04:00|283.9|283.8|283.9|283.8|283.9|283.8|283.9|283.8|11833
1618311850000|2021-04-13 11:04:10|284|283.9|284|283.8|284|283.9|283.9|283.8|2596
1618311860000|2021-04-13 11:04:20|283.9|283.7|283.8|283.7|283.9|283.7|283.8|283.6|11053
1618311880000|2021-04-13 11:04:40|283.9|283.8|283.9|283.8|283.9|283.8|283.9|283.8|553
1618311890000|2021-04-13 11:04:50|283.8|283.7|283.8|283.7|283.8|283.7|283.8|283.7|4069
1618311910000|2021-04-13 11:05:10|||||||||1000
1618311920000|2021-04-13 11:05:20|283.9|283.8|283.9|283.8|283.9|283.8|283.9|283.8|574
1618311930000|2021-04-13 11:05:30|284|283.9|284|283.9|284|283.9|284|283.8|569
1618311940000|2021-04-13 11:05:40|283.9|283.8|283.9|283.8|283.9|283.8|283.9|283.8|0
1618311960000|2021-04-13 11:06:00|284|283.9|284|283.9|284|283.9|284|283.8|13408
1618311970000|2021-04-13 11:06:10|||||||||2839
1618311980000|2021-04-13 11:06:20|284.1|284|284.1|284|284.1|284|284.1|284|12265
1618312000000|2021-04-13 11:06:40|284.2|284.1|284.2|284|284.2|284.1|284.2|284|2052
1618312010000|2021-04-13 11:06:50|284.1||284.1||284.1||284.1||0
1618312020000|2021-04-13 11:07:00|284.2|284.1|284.2|284.1|284.2|284.1|284.2|284.1|1232
1618312030000|2021-04-13 11:07:10||284||284||284||284|0
1618312050000|2021-04-13 11:07:30||284.1||284.1||284.1||284.1|0
1618312060000|2021-04-13 11:07:40|284.3|284.2|284.2|284.1|284.3|284.2|284.2|284.1|5244
1618312090000|2021-04-13 11:08:10|284.3|284.2|284.2|284.1|284.3|284.2|284.2|284.1|12126
1618312100000|2021-04-13 11:08:20|284.3||284.2||284.3||284.2||0
1618312110000|2021-04-13 11:08:30|284.3|284.2|284.2|284.1|284.3|284.2|284.2|284.1|8035
1618312120000|2021-04-13 11:08:40|284.3||284.2||284.3||284.2||20000
1618312130000|2021-04-13 11:08:50|284.3|284.2|284.3|284.2|284.3|284.2|284.3|284.2|12485
1618312140000|2021-04-13 11:09:00|284.2|284.1|284.2|284.1|284.3|284.1|284.2|284.1|1547
1618312150000|2021-04-13 11:09:10|284.3|284.2|284.3|284.2|284.3|284.2|284.3|284.2|1232
1618312200000|2021-04-13 11:10:00|||||||||574
1618312210000|2021-04-13 11:10:10|284.4|284.3|284.3|284.2|284.4|284.3|284.3|284.2|6313
1618312330000|2021-04-13 11:12:10|284.2|284.1|284.2|284|284.2|284.1|284.1|284|21588
1618312340000|2021-04-13 11:12:20||284.1||284.1||284.1||284.1|0
1618312350000|2021-04-13 11:12:30||284||284||284||284|4981
1618312370000|2021-04-13 11:12:50|284.1|283.9|284.1|284|284.1|284|284|283.9|50556
1618312400000|2021-04-13 11:13:20|||||||||1800
1618312410000|2021-04-13 11:13:30|284.2|284.1|284.3|284.1|284.3|284.2|284.2|284.1|23384
1618312420000|2021-04-13 11:13:40||284.2||284.2||284.2||284.2|0
1618312430000|2021-04-13 11:13:50||284.1||284.2||284.2||284.1|0
1618312440000|2021-04-13 11:14:00|284.2|284.1|284.2|284.1|284.2|284.1|284.2|284.1|1220
1618312590000|2021-04-13 11:16:30|284.1|284|284.1|283.9|284.1|284|284|283.9|11914
1618312610000|2021-04-13 11:16:50||284||283.9||284||283.9|0
1618312620000|2021-04-13 11:17:00||284||284||284||284|0
1618312630000|2021-04-13 11:17:10||283.9||283.9||283.9||283.9|0
1618312640000|2021-04-13 11:17:20||284||284||284||284|0
1618312650000|2021-04-13 11:17:30||283.9||283.9||283.9||283.9|1233
1618312680000|2021-04-13 11:18:00||284||284||284||283.9|0
1618312700000|2021-04-13 11:18:20|284|283.9|284|283.9|284|283.9|284|283.9|5258
1618312710000|2021-04-13 11:18:30|283.9|283.8|283.9|283.8|283.9|283.8|283.9|283.8|3996
1618312740000|2021-04-13 11:19:00|284|283.9|284|283.9|284|283.9|284|283.9|4591
1618312840000|2021-04-13 11:20:40|283.9|283.8|283.9|283.8|283.9|283.8|283.9|283.8|7043
1618312960000|2021-04-13 11:22:40|283.8|283.7|283.9|283.8|283.9|283.8|283.8|283.7|20070
1618312980000|2021-04-13 11:23:00||283.7||283.7||283.7||283.7|0
1618312990000|2021-04-13 11:23:10|283.8|283.8|283.8|283.7|283.8|283.8|283.8|283.7|0
1618313060000|2021-04-13 11:24:20|283.7|283.6|283.7|283.6|283.7|283.6|283.7|283.6|5978
1618313130000|2021-04-13 11:25:30|283.6|283.5|283.6|283.5|283.6|283.5|283.6|283.5|3785
1618313240000|2021-04-13 11:27:20|283.7|283.6|283.6|283.5|283.7|283.6|283.5|283.4|17632
1618313250000|2021-04-13 11:27:30||283.4||283.4||283.4||283.4|0
1618313260000|2021-04-13 11:27:40||283.5||283.5||283.5||283.5|0
1618313350000|2021-04-13 11:29:10|283.5|283.4|283.5|283.4|283.6|283.4|283.5|283.4|7182
1618313370000|2021-04-13 11:29:30|283.6|283.5|283.7|283.5|283.7|283.6|283.6|283.4|25052
1618313380000|2021-04-13 11:29:40||283.6||283.6||283.6||283.6|0
1618313450000|2021-04-13 11:30:50|283.8|283.7|283.8|283.7|283.9|283.7|283.8|283.7|15594
1618313550000|2021-04-13 11:32:30|||||||||4000
1618313560000|2021-04-13 11:32:40|283.9|283.8|283.9|283.8|283.9|283.8|283.9|283.7|7245
1618313710000|2021-04-13 11:35:10|||||||||5000
1618313820000|2021-04-13 11:37:00|283.8|283.7|283.8|283.7|283.9|283.8|283.8|283.7|37460
1618313830000|2021-04-13 11:37:10|283.7|283.6|283.7|283.6|283.7|283.6|283.7|283.5|6295
1618313890000|2021-04-13 11:38:10|283.6|283.5|283.6|283.5|283.6|283.5|283.6|283.5|7726
1618313990000|2021-04-13 11:39:50|283.5|283.4|283.6|283.5|283.6|283.5|283.5|283.4|2468
1618314000000|2021-04-13 11:40:00|283.5|283.4|283.5|283.4|283.5|283.4|283.5|283.4|81
1618314030000|2021-04-13 11:40:30||283.3||283.3||283.4||283.3|7110
1618314040000|2021-04-13 11:40:40||283.4||283.4||283.4||283.4|0
1618314070000|2021-04-13 11:41:10||283.3||283.3||283.4||283.3|2733
1618314080000|2021-04-13 11:41:20|283.4|283.4|283.4|283.3|283.4|283.4|283.4|283.3|0
1618314100000|2021-04-13 11:41:40|||||||||5267
1618314110000|2021-04-13 11:41:50|||||||||1000
1618314130000|2021-04-13 11:42:10|283.3|283.2|283.3|283.2|283.4|283.2|283.3|283.2|2400
1618314140000|2021-04-13 11:42:20|283.4|283.3|283.4|283.3|283.4|283.3|283.4|283.3|2566
1618314150000|2021-04-13 11:42:30|283.3|283.2|283.3|283.2|283.3|283.2|283.3|283.2|1274
1618314160000|2021-04-13 11:42:40|||||||||100
1618314170000|2021-04-13 11:42:50|||||||||1000
1618314180000|2021-04-13 11:43:00|||||||||100
1618314190000|2021-04-13 11:43:10|||||||||102
1618314210000|2021-04-13 11:43:30|283.4|283.3|283.4|283.3|283.4|283.3|283.4|283.3|11013
1618314220000|2021-04-13 11:43:40||283.2||283.3||283.3||283.2|3210
1618314230000|2021-04-13 11:43:50||283.2||283.2||283.2||283.2|100
1618314280000|2021-04-13 11:44:40|283.3||283.3||283.3||283.3||0
1618314290000|2021-04-13 11:44:50|||||||||1154
1618314300000|2021-04-13 11:45:00|283.4|283.3|283.4|283.3|283.4|283.3|283.4|283.3|1200
1618314330000|2021-04-13 11:45:30|||||||||100
1618314370000|2021-04-13 11:46:10|283.3|283.2|283.3|283.2|283.4|283.2|283.3|283.2|4609
1618314380000|2021-04-13 11:46:20|||||||||100
1618314420000|2021-04-13 11:47:00|||||||||150
1618314430000|2021-04-13 11:47:10|||||||||100
1618314460000|2021-04-13 11:47:40|||||||||2906
1618314470000|2021-04-13 11:47:50|283.4|283.3|283.4|283.3|283.4|283.3|283.4|283.3|5960
1618314480000|2021-04-13 11:48:00|||||||||100
1618314490000|2021-04-13 11:48:10|283.3|283.2|283.3|283.2|283.3|283.2|283.3|283.2|176
1618314500000|2021-04-13 11:48:20|||||||||100
1618314580000|2021-04-13 11:49:40|283.4|283.3|283.4|283.3|283.4|283.3|283.4|283.2|8245
1618314620000|2021-04-13 11:50:20|||||||||10
1618314640000|2021-04-13 11:50:40|283.3|283.2|283.3|283.2|283.4|283.3|283.3|283.2|3384
1618314660000|2021-04-13 11:51:00|283.2|283.1|283.3|283.2|283.3|283.2|283.2|283.1|6010
1618314700000|2021-04-13 11:51:40|283.2|283.1|283.2|283.1|283.2|283.1|283.2|283.1|2006
1618314740000|2021-04-13 11:52:20|||||||||10000
1618314750000|2021-04-13 11:52:30|||||||||100
1618314830000|2021-04-13 11:53:50|||||||||5000
1618314840000|2021-04-13 11:54:00|||||||||100
1618314850000|2021-04-13 11:54:10|||||||||10000
1618314960000|2021-04-13 11:56:00|||||||||100
1618314970000|2021-04-13 11:56:10|283.1|283|283.2|283.1|283.2|283.1|283.1|283|17013
1618314980000|2021-04-13 11:56:20|283.3|283.2|283.3|283.2|283.4|283.3|283.3|283.2|16245
1618315010000|2021-04-13 11:56:50|283.4|283.3|283.4|283.3|283.4|283.3|283.4|283.3|13410
1618315090000|2021-04-13 11:58:10|283.3|283.2|283.3|283.2|283.4|283.2|283.3|283.2|11119
1618315120000|2021-04-13 11:58:40|283.2|283.1|283.2|283.1|283.2|283.1|283.2|283.1|5311
1618315140000|2021-04-13 11:59:00|283.4|283.2|283.5|283.3|283.5|283.4|283.3|283.2|45786
1618315150000|2021-04-13 11:59:10|283.4|283.4|283.4|283.3|283.4|283.4|283.4|283.3|5059
1618315190000|2021-04-13 11:59:50|||||||||2485
1618315230000|2021-04-13 12:00:30|283.5|283.4|283.5|283.4|283.5|283.4|283.5|283.4|11670
1618315270000|2021-04-13 12:01:10|283.4|283.3|283.4|283.3|283.4|283.4|283.4|283.3|21103
1618315330000|2021-04-13 12:02:10|283.5|283.4|283.5|283.4|283.5|283.4|283.5|283.4|9979
1618315350000|2021-04-13 12:02:30|283.4|283.3|283.4|283.3|283.5|283.3|283.4|283.3|9147
1618315380000|2021-04-13 12:03:00|||||||||2840
1618315400000|2021-04-13 12:03:20|283.3|283.2|283.4|283.3|283.4|283.3|283.3|283.2|5463
1618315420000|2021-04-13 12:03:40|283.3|283.2|283.3|283.2|283.3|283.3|283.3|283.2|4975
1618315430000|2021-04-13 12:03:50|283.4|283.3|283.3|283.2|283.4|283.3|283.3|283.2|10808
1618315440000|2021-04-13 12:04:00|283.4|283.3|283.4|283.3|283.4|283.3|283.4|283.3|3581
1618315480000|2021-04-13 12:04:40|283.3|283.2|283.3|283.2|283.3|283.2|283.3|283.2|8768
1618315540000|2021-04-13 12:05:40|283.2|283.1|283.3|283.2|283.3|283.2|283.2|283.1|22823
1618315550000|2021-04-13 12:05:50|283.2|283.1|283.2|283.1|283.2|283.1|283.2|283.1|0
1618315600000|2021-04-13 12:06:40|283.3|283.2|283.3|283.2|283.4|283.3|283.3|283.2|47344
1618315630000|2021-04-13 12:07:10|283.4|283.3|283.3|283.2|283.4|283.3|283.3|283.2|9435
1618315640000|2021-04-13 12:07:20|283.4|283.3|283.4|283.3|283.4|283.3|283.4|283.3|10798
1618315670000|2021-04-13 12:07:50|283.3|283.2|283.3|283.2|283.3|283.2|283.3|283.2|2938
1618315800000|2021-04-13 12:10:00|283.4|283.3|283.3|283.2|283.4|283.3|283.3|283.2|7598
1618315810000|2021-04-13 12:10:10|||||||||1000
1618315820000|2021-04-13 12:10:20|283.4||283.3||283.4||283.3||6295
1618315890000|2021-04-13 12:11:30|283.4|283.3|283.3|283.2|283.4|283.3|283.3|283.2|7242
1618315930000|2021-04-13 12:12:10|283.4|283.3|283.4|283.3|283.4|283.3|283.4|283.2|3722
1618315940000|2021-04-13 12:12:20|283.3|283.2|283.3|283.2|283.4|283.2|283.3|283.2|1236
1618315990000|2021-04-13 12:13:10|||||||||4885
1618316000000|2021-04-13 12:13:20|||||||||550
1618316090000|2021-04-13 12:14:50|||||||||3080
1618316230000|2021-04-13 12:17:10|283.2|283.1|283.2|283.1|283.2|283.1|283.2|283.1|21716
1618316260000|2021-04-13 12:17:40|283.3|283.2|283.3|283.2|283.3|283.2|283.3|283.2|4015
1618316270000|2021-04-13 12:17:50|283.2|283.1|283.3|283.2|283.3|283.2|283.2|283.1|8667
1618316380000|2021-04-13 12:19:40|||||||||966
1618316400000|2021-04-13 12:20:00|283.4|283.3|283.5|283.4|283.5|283.4|283.4|283.3|17631
1618316410000|2021-04-13 12:20:10|283.6|283.5|283.6|283.5|283.6|283.5|283.6|283.5|12565
1618316430000|2021-04-13 12:20:30|283.7|283.6|283.7|283.6|283.7|283.6|283.7|283.6|31223
1618316440000|2021-04-13 12:20:40|||||||||2288
1618316450000|2021-04-13 12:20:50|283.6|283.5|283.6|283.4|283.7|283.6|283.6|283.4|34641
1618316460000|2021-04-13 12:21:00|283.5||283.5||283.5||283.5||0
1618316580000|2021-04-13 12:23:00|||||||||3480
1618316650000|2021-04-13 12:24:10|||||||||1000
1618316680000|2021-04-13 12:24:40|283.6|283.5|283.6|283.5|283.6|283.5|283.6|283.4|7667
1618316710000|2021-04-13 12:25:10|283.7|283.6|283.7|283.6|283.7|283.6|283.7|283.6|12098
1618316760000|2021-04-13 12:26:00|||||||||100
1618316810000|2021-04-13 12:26:50|||||||||4798
1618316870000|2021-04-13 12:27:50|283.6|283.5|283.7|283.6|283.7|283.6|283.6|283.5|18863
1618316890000|2021-04-13 12:28:10|||||||||3460
1618316930000|2021-04-13 12:28:50|283.8|283.7|283.8|283.7|283.8|283.7|283.8|283.6|18520
1618316940000|2021-04-13 12:29:00|283.9||283.8||283.9||283.8||1090
1618316950000|2021-04-13 12:29:10|283.9|283.8|283.9|283.8|283.9|283.8|283.9|283.8|0
1618316990000|2021-04-13 12:29:50|||||||||2466
1618317000000|2021-04-13 12:30:00|283.8|283.7|283.8|283.6|283.9|283.7|283.8|283.6|13505
1618317010000|2021-04-13 12:30:10||283.7||283.6||283.7||283.6|0
1618317020000|2021-04-13 12:30:20|283.7|283.7|283.8|283.7|283.8|283.7|283.7|283.6|4668
1618317060000|2021-04-13 12:31:00||283.6||283.7||283.7||283.6|2682
1618317110000|2021-04-13 12:31:50|283.9|283.8|283.9|283.8|283.9|283.8|283.9|283.8|7852
1618317160000|2021-04-13 12:32:40|||||||||5538
1618317170000|2021-04-13 12:32:50|283.8|283.7|283.9|283.7|283.9|283.7|283.8|283.7|13004
1618317200000|2021-04-13 12:33:20|283.8|283.8|283.9|283.8|283.9|283.8|283.8|283.8|0
1618317230000|2021-04-13 12:33:50|284||283.9||284||283.9||3067
1618317240000|2021-04-13 12:34:00|284||283.9||284||283.9||0
1618317250000|2021-04-13 12:34:10|284||283.9||284||283.9||0
1618317280000|2021-04-13 12:34:40|283.8|283.7|283.9|283.8|283.9|283.8|283.8|283.7|32098
1618317290000|2021-04-13 12:34:50|283.8|283.7|283.9|283.8|283.9|283.8|283.8|283.7|7771
1618317320000|2021-04-13 12:35:20|284|283.9|284|283.9|284.1|284|283.9|283.8|47465
1618317340000|2021-04-13 12:35:40|284.1|284|284|283.9|284.1|284|284|283.9|6739
1618317350000|2021-04-13 12:35:50|284.1||284.1||284.1||284.1||0
1618317380000|2021-04-13 12:36:20|284||284.1||284.1||284||0
1618317390000|2021-04-13 12:36:30|||||||||74
1618317400000|2021-04-13 12:36:40||284||284||284||284|0
1618317420000|2021-04-13 12:37:00|284|283.9|284|283.9|284|283.9|284|283.9|9169
1618317440000|2021-04-13 12:37:20|283.9|283.8|283.9|283.8|284|283.9|283.9|283.8|17945
1618317450000|2021-04-13 12:37:30|284|283.9|284|283.9|284|283.9|284|283.9|3937
1618317470000|2021-04-13 12:37:50|283.9|283.8|283.9|283.8|283.9|283.8|283.9|283.8|3910
1618317480000|2021-04-13 12:38:00|284|283.9|284|283.9|284|283.9|284|283.9|2983
1618317560000|2021-04-13 12:39:20|283.9|283.8|283.9|283.8|284|283.9|283.9|283.8|5948
1618317570000|2021-04-13 12:39:30|||||||||2274
1618317580000|2021-04-13 12:39:40|||||||||2295
1618317600000|2021-04-13 12:40:00|284|283.7|283.9|283.8|284|283.9|283.9|283.7|29375
1618317610000|2021-04-13 12:40:10|284|283.9|284|283.8|284|283.9|284|283.8|165
1618317690000|2021-04-13 12:41:30|283.9||284||284||283.9||0
1618317700000|2021-04-13 12:41:40|283.9||283.9||283.9||283.9||0
1618317720000|2021-04-13 12:42:00|283.8|283.7|283.9|283.8|283.9|283.8|283.8|283.7|26043
1618317760000|2021-04-13 12:42:40|284|283.9|284|283.9|284|283.9|284|283.9|19775
1618317780000|2021-04-13 12:43:00|284.1|284|284.1|284|284.1|284|284.1|284|0
1618317850000|2021-04-13 12:44:10|284.2|284.1|284.1|284|284.2|284.1|284.1|284|15077
1618317880000|2021-04-13 12:44:40|||||||||5696
1618317890000|2021-04-13 12:44:50|||||||||95
1618317920000|2021-04-13 12:45:20|||||||||288
1618317940000|2021-04-13 12:45:40|||||||||7320
1618317970000|2021-04-13 12:46:10|284|283.9|284|283.9|284|283.9|284|283.9|3501
1618317980000|2021-04-13 12:46:20|284.1|284|284.1|284|284.1|284|284.1|284|4387
1618318000000|2021-04-13 12:46:40|||||||||2803
1618318140000|2021-04-13 12:49:00|284.2|284.1|284.2|284|284.2|284.1|284.2|284|3277
1618318160000|2021-04-13 12:49:20||284.1||284.1||284.1||284.1|0
1618318240000|2021-04-13 12:50:40|284.3|284.2|284.3|284.2|284.3|284.2|284.3|284.2|3334
1618318300000|2021-04-13 12:51:40|284.4|284.3|284.3|284.2|284.4|284.3|284.3|284.2|17458
1618318340000|2021-04-13 12:52:20|284.4|284.3|284.4|284.3|284.5|284.3|284.4|284.3|3550
1618318350000|2021-04-13 12:52:30|284.5|284.4|284.5|284.4|284.5|284.4|284.5|284.4|2092
1618318430000|2021-04-13 12:53:50|284.4|284.3|284.6|284.5|284.7|284.6|284.4|284.3|119537
1618318460000|2021-04-13 12:54:20|284.7|284.6|284.8|284.7|284.8|284.7|284.7|284.5|25518
1618318480000|2021-04-13 12:54:40|||||||||15768
1618318490000|2021-04-13 12:54:50|||||||||9925
1618318500000|2021-04-13 12:55:00|284.9|284.8|284.9|284.7|284.9|284.8|284.8|284.7|4008
1618318510000|2021-04-13 12:55:10|284.8|284.8|284.8|284.7|284.8|284.8|284.8|284.7|2979
1618318540000|2021-04-13 12:55:40|284.9||284.9||284.9||284.8||10000
1618318570000|2021-04-13 12:56:10||284.8||284.7||284.8||284.7|2729
1618318580000|2021-04-13 12:56:20|284.8||284.8||284.8||284.8||0
1618318620000|2021-04-13 12:57:00|284.7|284.6|284.7|284.6|284.7|284.6|284.7|284.6|36847
1618318650000|2021-04-13 12:57:30|284.6|284.5|284.6|284.5|284.7|284.6|284.6|284.5|12280
1618318660000|2021-04-13 12:57:40|284.5|284.4|284.5|284.4|284.5|284.4|284.5|284.4|4286
1618318730000|2021-04-13 12:58:50||284.3||284.4||284.4||284.3|8880
1618318740000|2021-04-13 12:59:00|284.4|284.3|284.4|284.2|284.4|284.3|284.3|284.2|4563
1618318760000|2021-04-13 12:59:20||284.3||284.3||284.3||284.2|0
1618318790000|2021-04-13 12:59:50|284.5|284.4|284.5|284.4|284.5|284.4|284.5|284.4|7562
1618318830000|2021-04-13 13:00:30|284.4|284.3|284.4|284.3|284.4|284.3|284.4|284.3|4290
1618318850000|2021-04-13 13:00:50|284.3|284.2|284.3|284.1|284.3|284.2|284.3|284.1|2972
1618318860000|2021-04-13 13:01:00||284.2||284.1||284.2||284.1|275
1618318870000|2021-04-13 13:01:10|284.2|284.2|284.3|284.2|284.3|284.2|284.2|284.1|1026
1618318930000|2021-04-13 13:02:10|284.2|284.1|284.2|284.1|284.2|284.1|284.2|284.1|750
1618318940000|2021-04-13 13:02:20|284.1|284|284.1|284|284.2|284.1|284.1|284|9097
1618318990000|2021-04-13 13:03:10|284|283.9|284.1|283.9|284.1|283.9|284|283.9|6004
1618319000000|2021-04-13 13:03:20|284||284||284||284||0
1618319020000|2021-04-13 13:03:40|284.1|284|284.1|284|284.1|284|284.1|284|3752
1618319080000|2021-04-13 13:04:40|||||||||1313
1618319100000|2021-04-13 13:05:00|||||||||900
1618319180000|2021-04-13 13:06:20|284|283.9|284|283.9|284|283.9|284|283.9|2626
1618319210000|2021-04-13 13:06:50|284.1|284|284.1|284|284.1|284|284.1|284|3362
1618319220000|2021-04-13 13:07:00|284.2|284.1|284.1|284|284.3|284.1|284.1|284|8003
1618319300000|2021-04-13 13:08:20|284|283.9|284.1|283.9|284.1|284|284|283.9|12753
1618319320000|2021-04-13 13:08:40|284||284||284||284||0
1618319330000|2021-04-13 13:08:50|284.1|284|284.1|284|284.1|284|284.1|283.9|7030
1618319350000|2021-04-13 13:09:10|284|283.9|284|283.9|284|283.9|284|283.9|3227
1618319360000|2021-04-13 13:09:20|284.1|284|284|283.9|284.1|284|284|283.9|3599
1618319370000|2021-04-13 13:09:30|284.1|284|284.1|283.9|284.1|284|284.1|283.9|10991
1618319390000|2021-04-13 13:09:50|284||284.1||284.1||284||0
1618319400000|2021-04-13 13:10:00|284|284|284|283.9|284|284|284|283.9|4133
1618319420000|2021-04-13 13:10:20|284.1||284||284.1||284||0
1618319430000|2021-04-13 13:10:30|283.9|283.8|284|283.9|284|283.9|283.9|283.8|9869
1618319440000|2021-04-13 13:10:40|||||||||2734
1618319510000|2021-04-13 13:11:50|||||||||300
1618319570000|2021-04-13 13:12:50|||||||||91
1618319630000|2021-04-13 13:13:50|||||||||296
1618319660000|2021-04-13 13:14:20|283.9|283.8|284|283.9|284|283.9|283.9|283.8|6321
1618319750000|2021-04-13 13:15:50|||||||||134
1618319800000|2021-04-13 13:16:40|283.9|283.8|283.9|283.8|284|283.9|283.9|283.8|9145
1618319810000|2021-04-13 13:16:50|284|283.7|284|283.9|284|283.9|284|283.7|14247
1618319900000|2021-04-13 13:18:20|284.1|284|284.1|284|284.1|284|284.1|284|7027
1618319910000|2021-04-13 13:18:30|284.2|284.1|284.1|284|284.2|284.1|284.1|284|22598
1618319920000|2021-04-13 13:18:40|284.2||284.2||284.2||284.2||2710
1618319930000|2021-04-13 13:18:50|284.1||284.1||284.2||284.1||0
1618319990000|2021-04-13 13:19:50|284|283.9|284|283.9|284|283.9|284|283.9|5221
1618320010000|2021-04-13 13:20:10|284.1|284|284.1|283.9|284.1|284|284.1|283.9|1944
1618320040000|2021-04-13 13:20:40||284||284||284||284|0
1618320050000|2021-04-13 13:20:50|284|283.9|284.1|284|284.1|284|284|283.9|11522
1618320060000|2021-04-13 13:21:00|284|283.9|284|283.9|284|283.9|284|283.9|11168
1618320150000|2021-04-13 13:22:30|||||||||300
1618320180000|2021-04-13 13:23:00|||||||||600
1618320190000|2021-04-13 13:23:10|||||||||400
1618320210000|2021-04-13 13:23:30|284.1|284|284.1|284|284.1|284|284.1|284|1768
1618320220000|2021-04-13 13:23:40|284|283.9|284|283.9|284.1|284|284|283.9|8449
1618320260000|2021-04-13 13:24:20|||||||||350
1618320290000|2021-04-13 13:24:50|283.9|283.8|284|283.9|284|283.9|283.9|283.8|8052
1618320500000|2021-04-13 13:28:20|||||||||2250
1618320510000|2021-04-13 13:28:30|283.9|283.8|283.9|283.8|284|283.8|283.8|283.7|55687
1618320530000|2021-04-13 13:28:50|284|283.9|284|283.9|284|283.9|284|283.9|6453
1618320570000|2021-04-13 13:29:30|284.1|284|284.1|284|284.1|284|284.1|284|2185
1618320590000|2021-04-13 13:29:50|284.2|284.1|284.1|284|284.2|284.1|284.1|284|8363
1618320600000|2021-04-13 13:30:00|284|283.9|283.9|283.8|284|283.9|283.9|283.8|35310
1618320610000|2021-04-13 13:30:10|284|283.9|284|283.9|284|283.9|284|283.9|6216
1618320670000|2021-04-13 13:31:10|283.9|283.8|284|283.9|284|283.9|283.9|283.8|10803
1618320720000|2021-04-13 13:32:00||283.8||283.9||283.9||283.8|3023
1618320770000|2021-04-13 13:32:50||283.8||283.9||283.9||283.8|4365
1618320920000|2021-04-13 13:35:20|||||||||2739
1618320960000|2021-04-13 13:36:00|284.1|284|284|283.9|284.1|284|284|283.9|38579
1618320980000|2021-04-13 13:36:20|284.1|284|284.2|284|284.2|284|284.1|284|3048
1618321000000|2021-04-13 13:36:40|284.1||284.1||284.1||284.1||0
1618321030000|2021-04-13 13:37:10|284|283.9|284|283.9|284|283.9|284|283.9|6765
1618321040000|2021-04-13 13:37:20|283.9|283.8|283.8|283.7|284|283.9|283.8|283.7|9597
1618321070000|2021-04-13 13:37:50|283.7|283.6|283.7|283.6|283.8|283.7|283.7|283.6|7791
1618321080000|2021-04-13 13:38:00|283.8|283.7|283.8|283.7|283.8|283.7|283.8|283.7|1187
1618321090000|2021-04-13 13:38:10|283.7|283.6|283.8|283.7|283.8|283.7|283.7|283.6|2787
1618321110000|2021-04-13 13:38:30|283.7|283.6|283.7|283.6|283.8|283.7|283.7|283.6|7193
1618321130000|2021-04-13 13:38:50|283.6|283.5|283.7|283.6|283.7|283.6|283.6|283.5|2627
1618321160000|2021-04-13 13:39:20|283.8|283.7|283.8|283.7|283.8|283.7|283.8|283.6|13938
1618321180000|2021-04-13 13:39:40|283.9|283.8|283.9|283.8|283.9|283.8|283.9|283.8|6822
1618321190000|2021-04-13 13:39:50|||||||||5900
1618321200000|2021-04-13 13:40:00|284|283.9|284|283.9|284|283.9|283.9|283.8|9833
1618321210000|2021-04-13 13:40:10|283.9|283.8|284|283.8|284|283.9|283.9|283.8|13713
1618321220000|2021-04-13 13:40:20|283.9||283.9||283.9||283.9||0
1618321230000|2021-04-13 13:40:30|||||||||2000
1618321260000|2021-04-13 13:41:00||283.7||283.7||283.7||283.7|2990
1618321330000|2021-04-13 13:42:10|283.8|283.6|283.8|283.7|283.8|283.7|283.8|283.6|10118
1618321370000|2021-04-13 13:42:50|283.9|283.8|283.9|283.8|283.9|283.8|283.9|283.7|8483
1618321390000|2021-04-13 13:43:10|283.8|283.5|283.8|283.7|283.8|283.7|283.8|283.5|30052
1618321460000|2021-04-13 13:44:20|||||||||300
1618321490000|2021-04-13 13:44:50|283.7|283.6|283.7|283.6|283.7|283.6|283.7|283.6|8073
1618321500000|2021-04-13 13:45:00|||||||||74
1618321510000|2021-04-13 13:45:10|283.8|283.7|283.8|283.7|283.8|283.7|283.8|283.6|20780
1618321520000|2021-04-13 13:45:20|283.9|283.8|283.9|283.8|283.9|283.8|283.9|283.8|3966
1618321530000|2021-04-13 13:45:30|283.8|283.7|283.9|283.7|283.9|283.8|283.8|283.7|10762
1618321540000|2021-04-13 13:45:40|283.8||283.9||283.9||283.8||0
1618321550000|2021-04-13 13:45:50|283.8||283.8||283.8||283.8||0
1618321570000|2021-04-13 13:46:10|283.7|283.6|283.7|283.6|283.7|283.6|283.7|283.6|4904
1618321580000|2021-04-13 13:46:20|||||||||2689
1618321600000|2021-04-13 13:46:40|||||||||5614
1618321610000|2021-04-13 13:46:50|283.6|283.5|283.7|283.6|283.7|283.6|283.6|283.5|10046
1618321650000|2021-04-13 13:47:30|283.8|283.7|283.8|283.7|283.8|283.7|283.8|283.6|20073
1618321660000|2021-04-13 13:47:40|283.7|283.6|283.8|283.7|283.8|283.7|283.7|283.6|6282
1618321680000|2021-04-13 13:48:00|283.7|283.6|283.7|283.6|283.7|283.6|283.7|283.6|2871
1618321720000|2021-04-13 13:48:40|283.8|283.7|283.8|283.7|283.8|283.7|283.7|283.6|10269
1618321750000|2021-04-13 13:49:10|||||||||85
1618321910000|2021-04-13 13:51:50|283.9|283.8|283.9|283.8|283.9|283.8|283.9|283.8|20938
1618321930000|2021-04-13 13:52:10|284|283.9|284.1|284|284.1|284|284|283.9|45785
1618321940000|2021-04-13 13:52:20|284.2|284.1|284.2|284.1|284.2|284.1|284.2|284.1|0
1618321950000|2021-04-13 13:52:30|284.3||284.2||284.3||284.2||0
1618321970000|2021-04-13 13:52:50|284.1|284|284|283.9|284.1|284|284|283.9|16427
1618321990000|2021-04-13 13:53:10|283.9|283.8|284|283.9|284|283.9|283.9|283.8|6435
1618322020000|2021-04-13 13:53:40||283.8||283.9||283.9||283.8|4659
1618322120000|2021-04-13 13:55:20|284.1|284|284.1|284|284.1|284|284.1|284|35218
1618322130000|2021-04-13 13:55:30|284.2||284.2||284.2||284.2||1836
1618322140000|2021-04-13 13:55:40|284.3|284.1|284.3|284.2|284.3|284.2|284.2|284.1|1750
1618322180000|2021-04-13 13:56:20|284.4|284.3|284.4|284.3|284.4|284.3|284.4|284.3|4035
1618322220000|2021-04-13 13:57:00|284.5|284.4|284.5|284.4|284.5|284.4|284.5|284.4|17290
1618322250000|2021-04-13 13:57:30|284.6|284.5|284.6|284.5|284.7|284.6|284.6|284.5|41446
1618322270000|2021-04-13 13:57:50|284.5|284.4|284.5|284.4|284.5|284.4|284.5|284.4|10326
1618322280000|2021-04-13 13:58:00|284.4|284.3|284.5|284.4|284.5|284.4|284.4|284.3|6815
1618322290000|2021-04-13 13:58:10||284.3||284.4||284.4||284.3|0
1618322340000|2021-04-13 13:59:00|284.6|284.5|284.6|284.4|284.6|284.5|284.6|284.4|21501
1618322390000|2021-04-13 13:59:50|284.5|284.3|284.4|284.3|284.5|284.3|284.4|284.3|4919
1618322400000|2021-04-13 14:00:00|284.3|284.2|284.4|284.3|284.5|284.3|284.3|284.2|7558
1618322420000|2021-04-13 14:00:20|284.3|284|284.5|284.4|284.5|284.4|284.1|284|90743
1618322430000|2021-04-13 14:00:30|284.4|284.3|284.2|284.1|284.4|284.3|284.2|284.1|48505
1618322440000|2021-04-13 14:00:40|284.3|284|284.3|284.2|284.4|284.2|284.3|284|27063
1618322470000|2021-04-13 14:01:10|284.2|283.9|284|283.9|284.2|284|284|283.8|44567
1618322490000|2021-04-13 14:01:30|284.1|284|284.1|284|284.2|284.1|284.1|284|41842
1618322520000|2021-04-13 14:02:00|284.2|284.1|284.3|284.2|284.3|284.2|284.2|284.1|8825
1618322530000|2021-04-13 14:02:10|284.4|284.3|284.4|284.3|284.4|284.3|284.4|284.3|14964
1618322540000|2021-04-13 14:02:20|284.5|284.4|284.4|284.3|284.5|284.4|284.4|284.3|2301
1618322550000|2021-04-13 14:02:30|284.5|284.4|284.5|284.4|284.5|284.4|284.4|284.3|9851
1618322570000|2021-04-13 14:02:50|284.6|284.5|284.6|284.5|284.6|284.5|284.6|284.5|8549
1618322590000|2021-04-13 14:03:10|284.5|284.4|284.4|284.3|284.5|284.4|284.4|284.3|28878
1618322600000|2021-04-13 14:03:20|284.5|284.4|284.5|284.4|284.5|284.4|284.4|284.4|6629
1618322620000|2021-04-13 14:03:40|284.6|284.5|284.6|284.5|284.6|284.5|284.6|284.4|10424
1618322630000|2021-04-13 14:03:50|284.7|284.6|284.7|284.6|284.7|284.6|284.6|284.5|8891
1618322640000|2021-04-13 14:04:00|284.8|284.7|284.7|284.6|284.8|284.7|284.7|284.6|6801
1618322650000|2021-04-13 14:04:10|284.8||284.8||284.8||284.8||2481
1618322660000|2021-04-13 14:04:20|284.7||284.7||284.7||284.7||0
1618322670000|2021-04-13 14:04:30|284.8|284.7|284.8|284.7|284.8|284.7|284.8|284.7|1230
1618322690000|2021-04-13 14:04:50|284.9||284.8||284.9||284.8||0
1618322730000|2021-04-13 14:05:30|284.7|284.6|284.7|284.6|284.7|284.6|284.7|284.6|10262
1618322740000|2021-04-13 14:05:40|||||||||5418
1618322760000|2021-04-13 14:06:00|284.6|284.5|284.7|284.6|284.8|284.6|284.6|284.5|4326
1618322770000|2021-04-13 14:06:10|284.6|284.5|284.6|284.5|284.6|284.5|284.6|284.5|5970
1618322790000|2021-04-13 14:06:30|284.7|284.6|284.6|284.5|284.7|284.6|284.6|284.5|1750
1618322800000|2021-04-13 14:06:40|284.7|284.6|284.7|284.6|284.7|284.6|284.7|284.6|0
1618322890000|2021-04-13 14:08:10|284.8|284.7|284.8|284.7|284.8|284.7|284.8|284.7|6271
1618322910000|2021-04-13 14:08:30|284.9|284.8|284.8|284.7|284.9|284.8|284.8|284.7|7497
1618322930000|2021-04-13 14:08:50|284.9|284.6|284.8|284.6|284.9|284.6|284.7|284.6|4494
1618322940000|2021-04-13 14:09:00|284.7||284.7||284.7||284.7||1816
1618322950000|2021-04-13 14:09:10|284.6|284.5|284.6|284.5|284.6|284.5|284.6|284.5|1215
1618323000000|2021-04-13 14:10:00|284.7|284.6|284.7|284.6|284.7|284.6|284.7|284.6|4426
1618323010000|2021-04-13 14:10:10|284.6|284.5|284.6|284.5|284.6|284.5|284.6|284.5|1231
1618323020000|2021-04-13 14:10:20|284.7|284.6|284.7|284.5|284.7|284.6|284.7|284.5|0
1618323030000|2021-04-13 14:10:30||284.6||284.6||284.6||284.6|0
1618323060000|2021-04-13 14:11:00|284.8|284.7|284.8|284.7|284.8|284.7|284.7|284.6|14565
1618323100000|2021-04-13 14:11:40|284.9|284.8|285|284.9|285|284.9|284.9|284.8|13132
1618323130000|2021-04-13 14:12:10|284.9|284.8|284.9|284.8|284.9|284.8|284.9|284.8|6377
1618323160000|2021-04-13 14:12:40|||||||||450
1618323170000|2021-04-13 14:12:50|285|284.9|285|284.9|285|284.9|285|284.9|4585
1618323180000|2021-04-13 14:13:00|||||||||1039
1618323200000|2021-04-13 14:13:20|284.9|284.8|284.9|284.8|285|284.8|284.9|284.8|934
1618323240000|2021-04-13 14:14:00|285|284.9|285|284.9|285|284.9|285|284.9|3259
1618323250000|2021-04-13 14:14:10|285.1|285|285.1|285|285.1|285|285|284.9|47930
1618323320000|2021-04-13 14:15:20|285|284.9|285.1|285|285.1|285|285|284.9|11256
1618323330000|2021-04-13 14:15:30||284.9||284.9||284.9||284.9|0
1618323350000|2021-04-13 14:15:50|285|285|285.1|285|285.1|285|285|285|2357
1618323370000|2021-04-13 14:16:10|285|284.9|285.1|285|285.1|285|285|284.9|4804
1618323380000|2021-04-13 14:16:20||284.9||284.9||284.9||284.9|0
1618323400000|2021-04-13 14:16:40||285||285||285||285|0
1618323410000|2021-04-13 14:16:50|||||||||400
1618323430000|2021-04-13 14:17:10|285.2|285.1|285.2|285|285.2|285.1|285.1|285|10829
1618323450000|2021-04-13 14:17:30||285.1||285.1||285.1||285.1|0
1618323470000|2021-04-13 14:17:50|285.3||285.3||285.3||285.3||0
1618323480000|2021-04-13 14:18:00|285.2||285.2||285.2||285.2||2897
1618323510000|2021-04-13 14:18:30|285.3|285.2|285.3|285.2|285.3|285.2|285.3|285.2|4034
1618323520000|2021-04-13 14:18:40|||||||||1397
1618323550000|2021-04-13 14:19:10|285.4|285.3|285.4|285.3|285.4|285.3|285.4|285.3|1500
1618323580000|2021-04-13 14:19:40|||||||||4399
1618323630000|2021-04-13 14:20:30|||||||||1473
1618323640000|2021-04-13 14:20:40|285.3|285.2|285.4|285.3|285.4|285.3|285.3|285.2|11535
1618323660000|2021-04-13 14:21:00|285.5|285.4|285.5|285.4|285.5|285.4|285.5|285.3|8372
1618323670000|2021-04-13 14:21:10|285.6|285.5|285.6|285.5|285.7|285.5|285.6|285.5|4334
1618323690000|2021-04-13 14:21:30|285.7||285.6||285.7||285.6||0
1618323720000|2021-04-13 14:22:00||285.4||285.4||285.4||285.4|4630
1618323750000|2021-04-13 14:22:30|285.5|285.5|285.6|285.4|285.6|285.5|285.5|285.4|3943
1618323780000|2021-04-13 14:23:00||285.5||285.4||285.5||285.4|1000
1618323800000|2021-04-13 14:23:20|285.5||285.5||285.5||285.5||0
1618323820000|2021-04-13 14:23:40|285.4|285.3|285.5|285.4|285.5|285.4|285.4|285.3|15225
1618323870000|2021-04-13 14:24:30|||||||||2189
1618323900000|2021-04-13 14:25:00||285.3||285.4||285.4||285.3|2780
1618323990000|2021-04-13 14:26:30|285.4|285.3|285.5|285.3|285.5|285.4|285.4|285.3|10498
1618324000000|2021-04-13 14:26:40||285.4||285.4||285.4||285.4|0
1618324070000|2021-04-13 14:27:50|||||||||4737
1618324110000|2021-04-13 14:28:30|285.4|285.3|285.4|285.3|285.4|285.3|285.4|285.3|1598
1618324190000|2021-04-13 14:29:50|285.3|285.2|285.3|285.2|285.4|285.3|285.3|285.2|13513
1618324220000|2021-04-13 14:30:20|285.2|285.1|285.3|285.2|285.3|285.2|285.2|285.1|6354
1618324290000|2021-04-13 14:31:30|285.2|285.1|285.2|285.1|285.2|285.1|285.2|285.1|6346
1618324330000|2021-04-13 14:32:10|285.3|285.2|285.3|285.2|285.3|285.2|285.3|285.2|10308
1618324510000|2021-04-13 14:35:10|285.2|285.1|285.2|285.1|285.2|285.1|285.2|285.1|4990
1618324520000|2021-04-13 14:35:20|285.1|285|285.1|285|285.1|285|285.1|285|26501
1618324530000|2021-04-13 14:35:30|285.2|285.1|285.2|285.1|285.3|285.2|285.2|285.1|24323
1618324540000|2021-04-13 14:35:40|285.3||285.3||285.3||285.3||0
1618324560000|2021-04-13 14:36:00||285.2||285.2||285.2||285.2|0
1618324580000|2021-04-13 14:36:20|285.2|285.1|285.2|285.1|285.2|285.1|285.2|285.1|5438
1618324600000|2021-04-13 14:36:40|285.1|285|285.1|285|285.1|285.1|285.1|285|12509
1618324630000|2021-04-13 14:37:10|285.2|285.1|285.2|285|285.2|285.1|285.1|285|6379
1618324650000|2021-04-13 14:37:30||285.1||285.1||285.1||285.1|0
1618324700000|2021-04-13 14:38:20|285.1|285|285|284.9|285.1|285|284.9|284.8|20454
1618324710000|2021-04-13 14:38:30|285.1|285|285.1|284.9|285.1|285|285.1|284.9|3957
1618324730000|2021-04-13 14:38:50|285||285||285||285||0
1618324740000|2021-04-13 14:39:00|285.1||285.1||285.1||285.1||0
1618324750000|2021-04-13 14:39:10|285|285|285.1|284.9|285.1|285|285|284.9|12152
1618324780000|2021-04-13 14:39:40|285||285.1||285.1||285||10708
1618324800000|2021-04-13 14:40:00|285|285|285|284.9|285.1|285|285|284.9|3292
1618324840000|2021-04-13 14:40:40|||||||||1028
1618324870000|2021-04-13 14:41:10|284.9|284.8|285|284.8|285|284.9|284.9|284.8|16691
1618324890000|2021-04-13 14:41:30||284.9||284.9||284.9||284.8|1031
1618324950000|2021-04-13 14:42:30|||||||||938
1618325000000|2021-04-13 14:43:20|285.1|285|285.1|285|285.1|285|285.1|284.9|11050
1618325010000|2021-04-13 14:43:30|285.2|285.1|285.2|285.1|285.3|285.1|285.2|285.1|2063
1618325060000|2021-04-13 14:44:20|285.3|285.2|285.3|285.2|285.3|285.2|285.3|285.2|8254
1618325100000|2021-04-13 14:45:00|285.2|285.1|285.3|285.1|285.3|285.1|285.2|285.1|12419
1618325110000|2021-04-13 14:45:10||285.2||285.2||285.2||285.2|0
1618325130000|2021-04-13 14:45:30|285.2|285.1|285.2|285.1|285.2|285.1|285.2|285.1|1539
1618325140000|2021-04-13 14:45:40|285.1|285|285.1|285|285.1|285|285.1|285|10866
1618325150000|2021-04-13 14:45:50|285.2|285.1|285.2|285.1|285.2|285.1|285.2|285.1|7777
1618325190000|2021-04-13 14:46:30|285.1|285|285.2|285.1|285.2|285.1|285.1|285|5907
1618325200000|2021-04-13 14:46:40|285.1|285|285.1|284.9|285.1|285|285|284.9|15405
1618325210000|2021-04-13 14:46:50|285|285|285|284.9|285|285|285|284.9|3029
1618325250000|2021-04-13 14:47:30||284.8||284.9||284.9||284.8|7550
1618325260000|2021-04-13 14:47:40|284.9|284.8|285|284.8|285|284.8|284.9|284.8|10000
1618325270000|2021-04-13 14:47:50||284.9||284.8||284.9||284.8|0
1618325310000|2021-04-13 14:48:30|284.9|284.7|284.9|284.8|284.9|284.8|284.9|284.7|7226
1618325370000|2021-04-13 14:49:30|284.8|284.7|284.8|284.7|284.8|284.7|284.8|284.7|14100
1618325380000|2021-04-13 14:49:40|284.9|284.8|284.9|284.8|284.9|284.8|284.9|284.8|18497
1618325400000|2021-04-13 14:50:00|284.8|284.7|284.8|284.7|284.8|284.7|284.8|284.7|11913
1618325440000|2021-04-13 14:50:40|||||||||5000
1618325450000|2021-04-13 14:50:50|284.9|284.8|284.8|284.7|284.9|284.8|284.8|284.7|13243
1618325460000|2021-04-13 14:51:00|||||||||5000
1618325470000|2021-04-13 14:51:10|284.9|284.8|284.9|284.8|284.9|284.8|284.9|284.8|3284
1618325490000|2021-04-13 14:51:30|284.8|284.7|284.9|284.8|284.9|284.8|284.8|284.7|11740
1618325510000|2021-04-13 14:51:50|285|284.9|285.1|285|285.1|285|285|284.9|16808
1618325530000|2021-04-13 14:52:10|285|284.9|285.1|284.9|285.1|284.9|285|284.9|10500
1618325540000|2021-04-13 14:52:20|285|285|285.1|285|285.1|285|285|284.9|10000
1618325550000|2021-04-13 14:52:30||284.9||285||285||284.9|0
1618325560000|2021-04-13 14:52:40|285|284.9|285|284.9|285|284.9|285|284.9|10000
1618325610000|2021-04-13 14:53:30|||||||||100
1618325630000|2021-04-13 14:53:50|||||||||15000
1618325640000|2021-04-13 14:54:00|285.1|285|285.1|284.9|285.1|285|285|284.9|21757
1618325650000|2021-04-13 14:54:10|285||285||285.1||285||0
1618325680000|2021-04-13 14:54:40|284.9|284.8|285|284.9|285|284.9|284.9|284.8|10000
1618325700000|2021-04-13 14:55:00|285.1|285|285.1|285|285.1|285|285.1|285|6752
1618325710000|2021-04-13 14:55:10|285|284.9|285|284.9|285.1|285|285|284.9|10032
1618325740000|2021-04-13 14:55:40|285.1|285|285.1|285|285.1|285|285.1|285|5541
1618325750000|2021-04-13 14:55:50|285|284.9|285|284.9|285|284.9|285|284.9|13273
1618325820000|2021-04-13 14:57:00|||||||||10000
1618325830000|2021-04-13 14:57:10|285.1|285|285.1|285|285.1|285|285.1|285|10842
1618325850000|2021-04-13 14:57:30|||||||||10000
1618325860000|2021-04-13 14:57:40|285|284.9|285|284.9|285|284.9|285|284.9|2899
1618325870000|2021-04-13 14:57:50|285.1|285|285.1|284.9|285.1|285|285.1|284.9|4400
1618325890000|2021-04-13 14:58:10|285||285||285||285||10000
1618325900000|2021-04-13 14:58:20|285.1|285|285.1|285|285.1|285|285|284.9|6010
1618325930000|2021-04-13 14:58:50|||||||||10000
1618325960000|2021-04-13 14:59:20|285|284.9|285.1|285|285.1|285|285|284.9|7860
1618325970000|2021-04-13 14:59:30|285.2|285.1|285.2|285.1|285.2|285.1|285.2|285|19498
1618325980000|2021-04-13 14:59:40|285.3|285.2|285.3|285.2|285.3|285.2|285.2|285.1|12320
1618325990000|2021-04-13 14:59:50|285.2|285.1|285.3|285.1|285.3|285.2|285.2|285.1|12990
1618326000000|2021-04-13 15:00:00|285.2|285.2|285.3|285.1|285.3|285.2|285.2|285.1|5544
1618326010000|2021-04-13 15:00:10|285.2||285.3||285.3||285.2||2750
1618326020000|2021-04-13 15:00:20|285.2||285.2||285.2||285.2||0
1618326030000|2021-04-13 15:00:30|285.1|285|285.2|285.1|285.2|285.1|285.1|285|5750
1618326060000|2021-04-13 15:01:00|285.3|285.2|285.2|285.1|285.3|285.2|285.2|285.1|10742
1618326110000|2021-04-13 15:01:50|285.3|285.2|285.3|285.2|285.3|285.2|285.3|285.1|6390
1618326140000|2021-04-13 15:02:20||285.1||285.1||285.2||285.1|16850
1618326150000|2021-04-13 15:02:30|285.2|285|285.2|285.1|285.2|285.1|285.2|285|10000
1618326160000|2021-04-13 15:02:40|285.3|285.2|285.3|285.2|285.3|285.2|285.3|285.1|10763
1618326200000|2021-04-13 15:03:20|||||||||3500
1618326220000|2021-04-13 15:03:40|285.2|285.1|285.3|285.1|285.3|285.2|285.2|285.1|15173
1618326230000|2021-04-13 15:03:50|285.2||285.2||285.2||285.2||0
1618326260000|2021-04-13 15:04:20||285||285.1||285.1||285|12403
1618326300000|2021-04-13 15:05:00|285.3|285.2|285.3|285.2|285.3|285.2|285.3|285.2|8096
1618326320000|2021-04-13 15:05:20|||||||||2000
1618326330000|2021-04-13 15:05:30|285.4|285.3|285.4|285.3|285.5|285.4|285.4|285.3|15841
1618326360000|2021-04-13 15:06:00|285.5|285.4|285.5|285.4|285.5|285.4|285.4|285.3|16758
1618326380000|2021-04-13 15:06:20|285.4|285.3|285.4|285.3|285.4|285.3|285.4|285.2|16517
1618326400000|2021-04-13 15:06:40|285.3|285.2|285.3|285.1|285.3|285.2|285.2|285.1|7376
1618326420000|2021-04-13 15:07:00||285.2||285.2||285.2||285.2|0
1618326440000|2021-04-13 15:07:20||285.1||285.2||285.2||285.1|7631
1618326460000|2021-04-13 15:07:40|285.2|285.1|285.3|285.1|285.3|285.1|285.2|285.1|10000
1618326480000|2021-04-13 15:08:00|285.2|285.2|285.3|285.1|285.3|285.2|285.2|285.1|10974
1618326490000|2021-04-13 15:08:10||285.2||285.2||285.2||285.1|5134
1618326510000|2021-04-13 15:08:30||285.1||285.2||285.2||285.1|5000
1618326530000|2021-04-13 15:08:50||285.1||285.1||285.1||285.1|0
1618326540000|2021-04-13 15:09:00||285.2||285.2||285.2||285.2|0
1618326570000|2021-04-13 15:09:30|285.4|285.3|285.4|285.3|285.4|285.3|285.4|285.3|9913
1618326580000|2021-04-13 15:09:40|285.5|285.4|285.5|285.4|285.5|285.4|285.5|285.4|2845
1618326590000|2021-04-13 15:09:50||285.3||285.4||285.4||285.3|12028
1618326600000|2021-04-13 15:10:00|285.4|285.3|285.5|285.3|285.5|285.4|285.4|285.3|15569
1618326610000|2021-04-13 15:10:10|285.4|285.4|285.5|285.4|285.5|285.4|285.4|285.3|2050
1618326620000|2021-04-13 15:10:20|285.4|285.3|285.4|285.3|285.5|285.4|285.4|285.3|9249
1618326630000|2021-04-13 15:10:30||285.2||285.3||285.3||285.2|6677
1618326650000|2021-04-13 15:10:50|285.5|285.4|285.5|285.4|285.5|285.4|285.5|285.4|9594
1618326660000|2021-04-13 15:11:00||285.3||285.3||285.3||285.3|10000
1618326670000|2021-04-13 15:11:10|285.4|285.2|285.4|285.2|285.4|285.2|285.4|285.2|12270
1618326680000|2021-04-13 15:11:20|285.3||285.3||285.3||285.3||0
1618326730000|2021-04-13 15:12:10|285.4|285.3|285.4|285.3|285.4|285.3|285.4|285.3|25540
1618326750000|2021-04-13 15:12:30|285.3|285.2|285.3|285.2|285.3|285.2|285.3|285.2|7542
1618326760000|2021-04-13 15:12:40|285.4||285.4||285.4||285.3||0
1618326770000|2021-04-13 15:12:50||285.3||285.3||285.3||285.3|10
1618326780000|2021-04-13 15:13:00|285.5|285.4|285.5|285.4|285.5|285.4|285.5|285.4|3675
1618326800000|2021-04-13 15:13:20|285.4|285.3|285.4|285.3|285.5|285.3|285.4|285.3|6652
1618326810000|2021-04-13 15:13:30|285.5||285.4||285.5||285.4||0
1618326840000|2021-04-13 15:14:00|285.5|285.4|285.5|285.4|285.5|285.4|285.4|285.3|5702
1618326900000|2021-04-13 15:15:00|285.6|285.5|285.6|285.5|285.6|285.5|285.5|285.4|18018
1618326910000|2021-04-13 15:15:10|||||||||2250
1618326920000|2021-04-13 15:15:20|285.5|285.4|285.5|285.4|285.5|285.4|285.5|285.4|8189
1618326930000|2021-04-13 15:15:30|285.6|285.5|285.6|285.4|285.6|285.5|285.6|285.4|6992
1618326960000|2021-04-13 15:16:00|285.5|285.5|285.5|285.4|285.5|285.5|285.5|285.4|2200
1618326980000|2021-04-13 15:16:20|285.4|285.3|285.5|285.3|285.5|285.4|285.4|285.3|9692
1618326990000|2021-04-13 15:16:30||285.4||285.4||285.4||285.4|0
1618327010000|2021-04-13 15:16:50|285.6|285.5|285.6|285.5|285.6|285.5|285.6|285.4|8614
1618327020000|2021-04-13 15:17:00|285.5|285.4|285.6|285.4|285.6|285.4|285.5|285.4|3171
1618327100000|2021-04-13 15:18:20|285.5||285.6||285.6||285.5||0
1618327160000|2021-04-13 15:19:20|285.5|285.5|285.6|285.4|285.6|285.5|285.5|285.4|17236
1618327200000|2021-04-13 15:20:00|||||||||479
1618327210000|2021-04-13 15:20:10|285.5|285.3|285.4|285.3|285.5|285.3|285.4|285.3|13916
1618327220000|2021-04-13 15:20:20|285.5||285.5||285.5||285.4||0
1618327240000|2021-04-13 15:20:40|285.4||285.5||285.5||285.4||1652
1618327250000|2021-04-13 15:20:50|285.4||285.4||285.4||285.4||0
1618327270000|2021-04-13 15:21:10|285.5|285.4|285.4|285.3|285.5|285.4|285.4|285.3|10509
1618327300000|2021-04-13 15:21:40|||||||||123
1618327340000|2021-04-13 15:22:20|285.3|285.2|285.3|285.2|285.3|285.2|285.3|285.2|11985
1618327360000|2021-04-13 15:22:40|285.4|285.3|285.3|285.2|285.4|285.3|285.3|285.2|6228
1618327370000|2021-04-13 15:22:50|285.4|285.3|285.4|285.2|285.4|285.3|285.3|285.2|23632
1618327380000|2021-04-13 15:23:00|285.3||285.3||285.3||285.3||0
1618327390000|2021-04-13 15:23:10||285.1||285.2||285.2||285.1|7269
1618327400000|2021-04-13 15:23:20||285.1||285.2||285.2||285.1|2825
1618327420000|2021-04-13 15:23:40|285.2|285.1|285.2|285.1|285.3|285.1|285.2|285.1|3094
1618327430000|2021-04-13 15:23:50|285.3|285.2|285.3|285.2|285.3|285.2|285.3|285.1|2905
1618327440000|2021-04-13 15:24:00|||||||||1750
1618327470000|2021-04-13 15:24:30|285.4|285.3|285.4|285.3|285.4|285.3|285.4|285.3|10101
1618327480000|2021-04-13 15:24:40|285.3|285.2|285.3|285.2|285.4|285.2|285.3|285.2|7030
1618327500000|2021-04-13 15:25:00|285.4||285.3||285.4||285.3||6228
1618327510000|2021-04-13 15:25:10|||||||||212
1618327530000|2021-04-13 15:25:30|||||||||410
1618327540000|2021-04-13 15:25:40|285.4|285.3|285.4|285.3|285.4|285.3|285.4|285.3|5299
1618327560000|2021-04-13 15:26:00|285.3|285.2|285.4|285.2|285.4|285.2|285.3|285.2|7975
1618327570000|2021-04-13 15:26:10|285.3|285.3|285.4|285.2|285.4|285.3|285.3|285.2|10103
1618327580000|2021-04-13 15:26:20|285.3||285.3||285.3||285.3||0
1618327610000|2021-04-13 15:26:50|285.4|285.3|285.4|285.3|285.4|285.3|285.4|285.2|7358
1618327620000|2021-04-13 15:27:00|285.3|285.2|285.4|285.2|285.4|285.3|285.3|285.2|5444
1618327630000|2021-04-13 15:27:10||285.3||285.3||285.3||285.3|14897
1618327640000|2021-04-13 15:27:20|||||||||6688
1618327670000|2021-04-13 15:27:50|285.5|285.4|285.4|285.3|285.5|285.4|285.4|285.3|3631
1618327690000|2021-04-13 15:28:10|285.3|285.2|285.4|285.2|285.4|285.2|285.3|285.2|22626
1618327700000|2021-04-13 15:28:20|285.3|285.1|285.3|285.1|285.3|285.1|285.2|285.1|8275
1618327730000|2021-04-13 15:28:50|285.4|285.2|285.4|285.2|285.4|285.2|285.3|285.2|10999
1618327760000|2021-04-13 15:29:20|285.3|285.3|285.4|285.2|285.4|285.3|285.3|285.2|3701
1618327770000|2021-04-13 15:29:30|285.3|285.3|285.3|285.2|285.3|285.3|285.3|285.1|15216
1618327790000|2021-04-13 15:29:50|285.4|285.3|285.4|285.2|285.4|285.3|285.3|285.2|4310
1618383600000|2021-04-14 07:00:00|286.1|285.5|285.7|285.4|286.2|285.6|285.7|285.4|55244
1618383610000|2021-04-14 07:00:10|285.5|285.5|285.5|285.1|285.6|285.5|285.5|285.1|13287
1618383620000|2021-04-14 07:00:20|285.4|285|285.1|284.8|285.5|285.2|285.1|284.6|28945
1618383630000|2021-04-14 07:00:30|285.2|284.9|285.1|284.6|285.4|285|285|284.6|5991
1618383640000|2021-04-14 07:00:40|285||285||285||285||0
1618383650000|2021-04-14 07:00:50|284.9|284.5|284.8|284.5|284.9|284.5|284.8|284.5|0
1618383660000|2021-04-14 07:01:00|284.9|284.3|284.7|284.3|284.9|284.3|284.7|284.3|1200
1618383670000|2021-04-14 07:01:10|284.6||284.6||284.6||284.6||0
1618383680000|2021-04-14 07:01:20|284.7||284.7||284.7||284.7||0
1618383690000|2021-04-14 07:01:30|284.6|284.1|284.6|284.2|284.6|284.2|284.6|284.1|0
1618383730000|2021-04-14 07:02:10|284.5|284.1|284.3|284|284.5|284.1|284.3|284|1500
1618383750000|2021-04-14 07:02:30|284.4|284.1|284.4|284.1|284.5|284.1|284.3|284.1|8310
1618383820000|2021-04-14 07:03:40|284.1|284|284.2|283.9|284.4|284.1|284.1|283.8|16100
1618383850000|2021-04-14 07:04:10|284.1|283.8|284.1|283.8|284.2|283.8|284.1|283.7|0
1618383860000|2021-04-14 07:04:20|284.2|283.9|284.4|284|284.4|284|284.2|283.9|5703
1618383870000|2021-04-14 07:04:30|284.5|284.1|284.5|284.2|284.5|284.2|284.5|284.1|0
1618383880000|2021-04-14 07:04:40|284.4|284.1|284.3|283.9|284.4|284.3|284.3|283.9|14910
1618383890000|2021-04-14 07:04:50||284||284||284||284|0
1618383960000|2021-04-14 07:06:00|284.2|284.1|284.7|284.5|284.8|284.5|284.2|284|61802
1618383970000|2021-04-14 07:06:10|284.6|284.4|284.5|284.1|284.6|284.4|284.5|284.1|6246
1618383980000|2021-04-14 07:06:20|284.4||284.3||284.4||284.3||0
1618384000000|2021-04-14 07:06:40|284.4||284.5||284.5||284.4||0
1618384010000|2021-04-14 07:06:50|284.4|284.2|284.6|284.5|284.6|284.5|284.4|284.2|10483
1618384050000|2021-04-14 07:07:30|284.5|284.4|284.5|284.2|284.6|284.4|284.5|284.2|6344
1618384080000|2021-04-14 07:08:00|284.4|284.1|284.5|284.2|284.5|284.2|284.4|284.1|0
1618384090000|2021-04-14 07:08:10|284.6||284.5||284.6||284.5||0
1618384100000|2021-04-14 07:08:20|284.6|284.3|284.7|284.4|284.7|284.4|284.6|284.3|8410
1618384120000|2021-04-14 07:08:40|284.6||284.7||284.7||284.6||0
1618384130000|2021-04-14 07:08:50||284.5||284.4||284.5||284.4|0
1618384140000|2021-04-14 07:09:00||284.5||284.5||284.5||284.5|0
1618384210000|2021-04-14 07:10:10|284.6|284.4|284.5|284.2|284.6|284.4|284.5|284.2|1223
1618384220000|2021-04-14 07:10:20|284.4|284.3|284.5|284.3|284.6|284.3|284.4|284.3|0
1618384230000|2021-04-14 07:10:30||284.2||284.2||284.2||284.2|0
1618384250000|2021-04-14 07:10:50|||||||||101
1618384260000|2021-04-14 07:11:00|284.4||284.5||284.5||284.4||0
1618384280000|2021-04-14 07:11:20||284.3||284.3||284.3||284.3|0
1618384290000|2021-04-14 07:11:30|284.6|284.4|284.7|284.6|284.7|284.6|284.6|284.4|6262
1618384300000|2021-04-14 07:11:40|284.6|284.5|284.7|284.5|284.7|284.5|284.6|284.5|2200
1618384310000|2021-04-14 07:11:50||284.6||284.6||284.6||284.6|0
1618384320000|2021-04-14 07:12:00|284.8|284.7|284.8|284.7|284.8|284.7|284.8|284.6|15538
1618384340000|2021-04-14 07:12:20||284.6||284.7||284.7||284.6|2673
1618384350000|2021-04-14 07:12:30||284.6||284.7||284.7||284.6|0
1618384360000|2021-04-14 07:12:40||284.6||284.7||284.7||284.6|0
1618384370000|2021-04-14 07:12:50|284.9|284.8|285.1|284.8|285.1|284.9|284.9|284.8|7150
1618384380000|2021-04-14 07:13:00|285.5|284.9|285.3|285.2|285.6|285.3|285.2|284.9|50948
1618384400000|2021-04-14 07:13:20|285.2|285.1|285.3|285.1|285.3|285.1|285.2|284.9|8265
1618384410000|2021-04-14 07:13:30|285.2|285.2|285.2|284.9|285.2|285.2|285.2|284.9|6941
1618384430000|2021-04-14 07:13:50||285||285||285||285|0
1618384450000|2021-04-14 07:14:10|||||||||400
1618384460000|2021-04-14 07:14:20|285.1|284.9|285.1|285|285.1|285|285.1|284.9|15102
1618384470000|2021-04-14 07:14:30|285.2|284.9|285.2|285|285.2|285.1|285.2|284.9|6360
1618384480000|2021-04-14 07:14:40|285.1|284.9|285.1|284.8|285.1|285|284.9|284.8|15164
1618384490000|2021-04-14 07:14:50||284.9||284.8||284.9||284.8|0
1618384500000|2021-04-14 07:15:00||284.9||284.8||284.9||284.8|0
1618384510000|2021-04-14 07:15:10||284.9||285||285||284.9|0
1618384530000|2021-04-14 07:15:30|285.2|284.9|285.2|285|285.2|285|285.2|284.8|2720
1618384560000|2021-04-14 07:16:00|285.1|284.9|285|284.9|285.2|284.9|285|284.9|2517
1618384570000|2021-04-14 07:16:10|285.1|285|285.1|284.9|285.1|285|285.1|284.9|1800
1618384580000|2021-04-14 07:16:20|285||285||285||285||0
1618384590000|2021-04-14 07:16:30|284.9|284.8|284.9|284.7|284.9|284.8|284.8|284.7|7022
1618384600000|2021-04-14 07:16:40|284.8|284.6|284.8|284.6|284.8|284.6|284.8|284.6|0
1618384640000|2021-04-14 07:17:20|284.7|284.5|284.7|284.6|284.8|284.6|284.6|284.5|2245
1618384650000|2021-04-14 07:17:30|284.8||284.8||284.8||284.8||0
1618384660000|2021-04-14 07:17:40|284.7|284.5|284.7|284.5|284.7|284.5|284.7|284.5|0
1618384670000|2021-04-14 07:17:50|284.6|284.4|284.4|284.3|284.6|284.4|284.4|284.3|11092
1618384680000|2021-04-14 07:18:00||284.2||284.2||284.2||284.2|0
1618384700000|2021-04-14 07:18:20|284.3|284.1|284.2|284|284.3|284.1|284.2|284|3000
1618384710000|2021-04-14 07:18:30|284.3|284.1|284.3|284.1|284.3|284.1|284.3|284.1|0
1618384720000|2021-04-14 07:18:40|284.4||284.4||284.4||284.4||1750
1618384730000|2021-04-14 07:18:50||284.2||284.2||284.2||284.2|5000
1618384740000|2021-04-14 07:19:00|284.3|284.1|284.2|284|284.3|284.1|284.2|284|1196
1618384750000|2021-04-14 07:19:10|284.3|284.1|284.3|284.1|284.3|284.1|284.3|284.1|0
1618384770000|2021-04-14 07:19:30|284.2|284|284.2|284|284.2|284|284.2|284|0
1618384810000|2021-04-14 07:20:10|284.1|284.1|284|283.9|284.1|284.1|284|283.9|7723
1618384870000|2021-04-14 07:21:10|284.1|284|284.2|284|284.2|284|284.1|284|8305
1618384890000|2021-04-14 07:21:30|284.1|284.1|284.2|284.1|284.2|284.1|284.1|284.1|0
1618384900000|2021-04-14 07:21:40|284.1|284|284.2|284|284.2|284|284.1|284|1760
1618384920000|2021-04-14 07:22:00|284.1||284.1||284.1||284.1||0
1618384930000|2021-04-14 07:22:10|284.2|283.9|284|283.9|284.2|283.9|284|283.9|21778
1618385000000|2021-04-14 07:23:20|284.1|284|284.2|284|284.2|284|284.1|284|1800
1618385010000|2021-04-14 07:23:30|284.1|283.9|284.1|283.9|284.1|283.9|284.1|283.9|2234
1618385020000|2021-04-14 07:23:40||284||283.9||284||283.9|500
1618385030000|2021-04-14 07:23:50|284.2|284|284.1|283.9|284.2|284.1|284.1|283.9|25702
1618385040000|2021-04-14 07:24:00|284|283.8|284|283.7|284|283.8|284|283.7|3716
1618385050000|2021-04-14 07:24:10|283.9|283.8|283.9|283.8|283.9|283.8|283.9|283.8|0
1618385110000|2021-04-14 07:25:10|284|283.9|284|283.9|284.1|284|284|283.9|5836
1618385120000|2021-04-14 07:25:20|||||||||63
1618385130000|2021-04-14 07:25:30||283.8||283.8||283.8||283.8|0
1618385140000|2021-04-14 07:25:40|283.9||283.9||283.9||283.9||0
1618385170000|2021-04-14 07:26:10|283.8|283.7|283.8|283.7|283.8|283.7|283.8|283.7|2563
1618385180000|2021-04-14 07:26:20|283.9|283.8|283.9|283.8|283.9|283.8|283.9|283.8|560
1618385210000|2021-04-14 07:26:50|284|283.9|284|283.9|284|283.9|284|283.9|1506
1618385220000|2021-04-14 07:27:00|283.9|283.8|283.9|283.8|283.9|283.8|283.9|283.8|2453
1618385250000|2021-04-14 07:27:30||283.7||283.7||283.7||283.7|4232
1618385260000|2021-04-14 07:27:40|283.8||283.8||283.8||283.8||0
1618385280000|2021-04-14 07:28:00||283.6||283.6||283.6||283.6|2276
1618385290000|2021-04-14 07:28:10||283.7||283.6||283.7||283.6|1997
1618385340000|2021-04-14 07:29:00|||||||||2050
1618385360000|2021-04-14 07:29:20|283.7||283.8||283.8||283.7||26
1618385370000|2021-04-14 07:29:30|283.7||283.7||283.7||283.7||0
1618385400000|2021-04-14 07:30:00|283.6|283.5|283.6|283.4|283.6|283.5|283.6|283.4|7604
1618385450000|2021-04-14 07:30:50|283.5|283.5|283.5|283.4|283.5|283.5|283.5|283.4|3389
1618385460000|2021-04-14 07:31:00|283.6|283.5|283.7|283.5|283.8|283.6|283.5|283.4|5873
1618385480000|2021-04-14 07:31:20|283.6|283.4|283.6|283.5|283.6|283.5|283.6|283.4|0
1618385490000|2021-04-14 07:31:30|283.5|283.4|283.6|283.4|283.6|283.4|283.5|283.4|5000
1618385510000|2021-04-14 07:31:50||283.5||283.5||283.5||283.5|5000
1618385540000|2021-04-14 07:32:20|283.7|283.6|283.6|283.5|283.7|283.6|283.6|283.5|69538
1618385550000|2021-04-14 07:32:30|283.7|283.6|283.6|283.5|283.7|283.6|283.6|283.5|7143
1618385560000|2021-04-14 07:32:40|283.7|283.6|283.6|283.5|283.7|283.6|283.6|283.5|3358
1618385570000|2021-04-14 07:32:50|283.7|283.4|283.6|283.5|283.8|283.6|283.6|283.4|18639
1618385590000|2021-04-14 07:33:10|283.5|283.4|283.6|283.4|283.6|283.4|283.5|283.4|14351
1618385600000|2021-04-14 07:33:20|283.5||283.5||283.5||283.5||6065
1618385610000|2021-04-14 07:33:30|283.4|283.3|283.4|283.3|283.4|283.3|283.4|283.3|5722
1618385620000|2021-04-14 07:33:40|283.3|283.2|283.3|283.1|283.3|283.2|283.3|283.1|20092
1618385630000|2021-04-14 07:33:50||283.2||283.2||283.2||283.2|0
1618385640000|2021-04-14 07:34:00|283.4|283.3|283.3|283.2|283.4|283.3|283.3|283.2|5890
1618385690000|2021-04-14 07:34:50|283.4|283.3|283.4|283.3|283.4|283.3|283.4|283.2|47600
1618385700000|2021-04-14 07:35:00|283.3|283.2|283.3|283.2|283.4|283.3|283.3|283.2|8732
1618385730000|2021-04-14 07:35:30|283.4|283.3|283.4|283.3|283.4|283.3|283.3|283.2|30000
1618385740000|2021-04-14 07:35:40|283.5|283.4|283.5|283.3|283.5|283.4|283.4|283.3|4334
1618385750000|2021-04-14 07:35:50|283.4|283.2|283.4|283.2|283.4|283.2|283.4|283.2|0
1618385760000|2021-04-14 07:36:00|283.3|283.3|283.4|283.3|283.4|283.3|283.3|283.3|0
1618385800000|2021-04-14 07:36:40|283.3|283.2|283.2|283.1|283.3|283.2|283.2|283.1|11837
1618385810000|2021-04-14 07:36:50|283.3|283.2|283.3|283.2|283.3|283.2|283.3|283.2|1449
1618385820000|2021-04-14 07:37:00|283.7|283.3|283.5|283.3|283.7|283.5|283.5|283.3|91577
1618385830000|2021-04-14 07:37:10|283.9|283.4|283.8|283.6|284|283.8|283.8|283.4|64884
1618385840000|2021-04-14 07:37:20|283.7|283.5|283.6|283.5|283.7|283.5|283.6|283.5|6862
1618385850000|2021-04-14 07:37:30|283.7|283.6|283.6|283.4|283.7|283.6|283.6|283.4|6406
1618385880000|2021-04-14 07:38:00||283.5||283.5||283.5||283.5|0
1618385890000|2021-04-14 07:38:10||283.4||283.4||283.5||283.4|3666
1618385900000|2021-04-14 07:38:20|283.5|283.5|283.5|283.4|283.5|283.5|283.5|283.4|148
1618385910000|2021-04-14 07:38:30|283.6||283.6||283.6||283.6||7306
1618385920000|2021-04-14 07:38:40||283.5||283.5||283.5||283.5|0
1618385940000|2021-04-14 07:39:00|283.5|283.4|283.6|283.4|283.6|283.4|283.5|283.4|5929
1618385950000|2021-04-14 07:39:10|283.8|283.5|283.9|283.8|283.9|283.8|283.8|283.5|99446
1618385960000|2021-04-14 07:39:20|283.8|283.7|283.8|283.6|283.8|283.7|283.8|283.6|1832
1618385980000|2021-04-14 07:39:40|283.9|283.7|283.9|283.7|283.9|283.7|283.9|283.7|0
1618385990000|2021-04-14 07:39:50|283.8|283.8|283.9|283.7|283.9|283.8|283.8|283.7|2800
1618386020000|2021-04-14 07:40:20|284.8|283.8|284.1|284|284.8|284.2|284.1|283.8|147229
1618386030000|2021-04-14 07:40:30|284|283.9|284.1|284|284.1|284|284|283.8|6287
1618386040000|2021-04-14 07:40:40|284.2|284.1|284.2|284|284.2|284.1|284.2|284|4693
1618386110000|2021-04-14 07:41:50|284.3|284.1|284.4|284.2|284.4|284.3|284.3|284.1|8437
1618386170000|2021-04-14 07:42:50||284.3||284.3||284.3||284.3|0
1618386180000|2021-04-14 07:43:00|284.3|284.2|284.3|284.2|284.3|284.2|284.2|284.1|14933
1618386200000|2021-04-14 07:43:20|284.4||284.3||284.4||284.3||0
1618386210000|2021-04-14 07:43:30|284.2|284.1|284.2|284.1|284.2|284.1|284.2|284.1|1000
1618386230000|2021-04-14 07:43:50|284.1|284|284|283.9|284.1|284|284|283.9|10743
1618386240000|2021-04-14 07:44:00|283.9|283.8|284.1|283.9|284.2|284.1|283.9|283.8|93272
1618386250000|2021-04-14 07:44:10|284|283.8|284|283.9|284|283.9|283.9|283.8|11500
1618386280000|2021-04-14 07:44:40|284.1|284|284.1|284|284.1|284|284.1|284|2771
1618386290000|2021-04-14 07:44:50||283.9||283.9||283.9||283.9|484
1618386320000|2021-04-14 07:45:20|||||||||95
1618386460000|2021-04-14 07:47:40|284|284|284|283.9|284.1|284|284|283.9|31393
1618386470000|2021-04-14 07:47:50|283.9|283.8|283.9|283.7|283.9|283.8|283.8|283.7|7383
1618386480000|2021-04-14 07:48:00|||||||||700
1618386520000|2021-04-14 07:48:40||283.8||283.8||283.8||283.8|1000
1618386580000|2021-04-14 07:49:40|284|283.9|284.1|284|284.1|284|284|283.9|9249
1618386590000|2021-04-14 07:49:50||283.9||284||284||283.9|1233
1618386610000|2021-04-14 07:50:10|284|283.9|284.1|284|284.1|284|284|283.9|17381
1618386620000|2021-04-14 07:50:20||283.9||284||284||283.9|2983
1618386640000|2021-04-14 07:50:40|284|283.9|284.1|284|284.1|284|284|283.9|2260
1618386710000|2021-04-14 07:51:50|284|283.9|284|283.9|284|283.9|284|283.9|10000
1618386730000|2021-04-14 07:52:10|284.1|284|284.1|283.9|284.1|284|284.1|283.9|526
1618386740000|2021-04-14 07:52:20||284||284||284||284|0
1618386810000|2021-04-14 07:53:30|284|283.9|284|283.9|284|283.9|284|283.9|5983
1618386870000|2021-04-14 07:54:30||283.8||283.9||283.9||283.8|11253
1618386900000|2021-04-14 07:55:00||283.8||283.8||283.8||283.8|0
1618386910000|2021-04-14 07:55:10||283.9||283.9||283.9||283.8|3
1618386930000|2021-04-14 07:55:30|283.9|283.8|283.9|283.8|283.9|283.8|283.9|283.8|1600
1618386940000|2021-04-14 07:55:40|284|283.7|284|283.8|284|283.9|284|283.7|9914
1618386970000|2021-04-14 07:56:10||283.9||283.9||283.9||283.9|0
1618387030000|2021-04-14 07:57:10|284.1|284|284.1|283.9|284.1|284|284.1|283.9|5856
1618387050000|2021-04-14 07:57:30|284|284|284.1|283.9|284.1|284|284|283.9|3164
1618387060000|2021-04-14 07:57:40|284||284.1||284.1||284||0
1618387090000|2021-04-14 07:58:10||284||283.9||284||283.9|0
1618387100000|2021-04-14 07:58:20||284||283.9||284||283.9|0
1618387110000|2021-04-14 07:58:30||284||284||284||284|0
1618387150000|2021-04-14 07:59:10||283.9||283.9||283.9||283.9|0
1618387180000|2021-04-14 07:59:40|284|284|284.1|283.9|284.1|284|284|283.8|15506
1618387200000|2021-04-14 08:00:00||284||284||284||284|0
1618387240000|2021-04-14 08:00:40|284.2|284.1|284.3|284.2|284.3|284.2|284.2|284.1|6219
1618387250000|2021-04-14 08:00:50|284.4|284.1|284.4|284.2|284.5|284.3|284.3|284.1|35788
1618387260000|2021-04-14 08:01:00|284.5|284.3|284.5|284.3|284.5|284.3|284.5|284.3|0
1618387280000|2021-04-14 08:01:20||284.4||284.4||284.4||284.4|35
1618387290000|2021-04-14 08:01:30|284.6|284.5|284.6|284.4|284.6|284.5|284.6|284.4|3892
1618387310000|2021-04-14 08:01:50|284.5||284.6||284.6||284.5||0
1618387320000|2021-04-14 08:02:00|284.5|284.5|284.6|284.5|284.6|284.5|284.5|284.5|0
1618387390000|2021-04-14 08:03:10|284.5|284.4|284.5|284.4|284.5|284.4|284.5|284.4|2981
1618387400000|2021-04-14 08:03:20|284.4|284.3|284.4|284.2|284.4|284.3|284.4|284.2|4042
1618387410000|2021-04-14 08:03:30|284.3||284.3||284.3||284.3||0
1618387440000|2021-04-14 08:04:00||284.1||284.2||284.2||284.1|0
1618387470000|2021-04-14 08:04:30||284.1||284.1||284.1||284.1|0
1618387480000|2021-04-14 08:04:40|284.2|284.2|284.3|284.1|284.3|284.2|284.2|284.1|2982
1618387510000|2021-04-14 08:05:10||284.2||284.2||284.2||284.2|0
1618387520000|2021-04-14 08:05:20||284.1||284.2||284.2||284.1|0
1618387530000|2021-04-14 08:05:30||284.1||284.2||284.2||284.1|0
1618387540000|2021-04-14 08:05:40||284.1||284.1||284.2||284.1|0
1618387550000|2021-04-14 08:05:50||284.2||284.2||284.2||284.2|0
1618387590000|2021-04-14 08:06:30|284.2|284.1|284.1|284|284.2|284.1|284.1|284|3156
1618387620000|2021-04-14 08:07:00|284|283.9|284|283.9|284|283.9|284|283.9|4500
1618387630000|2021-04-14 08:07:10|283.9|283.8|283.9|283.8|284|283.8|283.9|283.8|3819
1618387640000|2021-04-14 08:07:20|284|283.9|284.1|284|284.1|284|284|283.9|19969
1618387670000|2021-04-14 08:07:50|284|283.9|284.1|283.9|284.1|283.9|284|283.9|1233
1618387680000|2021-04-14 08:08:00|284||284||284||284||0
1618387710000|2021-04-14 08:08:30|284.1|284|284.1|283.9|284.1|284|284.1|283.9|1000
1618387730000|2021-04-14 08:08:50||284||284||284||284|0
1618387750000|2021-04-14 08:09:10|284|283.9|284|283.8|284.1|283.9|284|283.8|1233
1618387780000|2021-04-14 08:09:40|283.9|283.7|283.9|283.7|283.9|283.8|283.9|283.7|0
1618387790000|2021-04-14 08:09:50||283.8||283.8||283.8||283.7|0
1618387810000|2021-04-14 08:10:10|284|283.9|284|283.9|284|283.9|284|283.9|1868
1618387820000|2021-04-14 08:10:20||283.8||283.8||283.8||283.8|3134
1618387850000|2021-04-14 08:10:50|284.1|283.9|284.3|284.2|284.3|284.2|284.1|283.9|42267
1618387860000|2021-04-14 08:11:00|284.4|284.3|284.4|284.2|284.4|284.3|284.4|284.2|0
1618387890000|2021-04-14 08:11:30||284.3||284.3||284.3||284.3|0
1618387900000|2021-04-14 08:11:40|284.3|284.2|284.2|284.1|284.3|284.2|284.2|284.1|2980
1618387950000|2021-04-14 08:12:30|||||||||1000
1618388010000|2021-04-14 08:13:30||284||284.1||284.1||284|0
1618388040000|2021-04-14 08:14:00||284||284||284||284|0
1618388050000|2021-04-14 08:14:10|284.1|283.9|284.1|284|284.2|284.1|284.1|283.9|66373
1618388080000|2021-04-14 08:14:40|||||||||16644
1618388090000|2021-04-14 08:14:50|284|283.9|284|283.9|284.1|283.9|284|283.9|17359
1618388110000|2021-04-14 08:15:10|283.9|283.8|284|283.8|284|283.8|283.9|283.8|1127
1618388200000|2021-04-14 08:16:40|284.1|283.9|284.1|284|284.1|284|284.1|283.9|1233
1618388250000|2021-04-14 08:17:30|284|283.8|284|283.9|284|283.9|284|283.8|23600
1618388270000|2021-04-14 08:17:50|284.1|284|284.1|283.9|284.1|284|284.1|283.9|2973
1618388310000|2021-04-14 08:18:30|284||284||284||284||0
1618388370000|2021-04-14 08:19:30|283.9|283.8|283.9|283.8|283.9|283.8|283.9|283.8|0
1618388390000|2021-04-14 08:19:50|283.8|283.7|283.7|283.6|283.8|283.7|283.7|283.6|2075
1618388420000|2021-04-14 08:20:20|283.6|283.5|283.5|283.4|283.6|283.5|283.5|283.3|56625
1618388430000|2021-04-14 08:20:30|283.4|283.3|283.3|283.1|283.4|283.3|283.3|283.1|21033
1618388440000|2021-04-14 08:20:40|283.2|283.2|283.5|283.3|283.5|283.4|283.2|283.2|3986
1618388470000|2021-04-14 08:21:10|||||||||2000
1618388510000|2021-04-14 08:21:50|283.4|283.4|283.4|283.3|283.4|283.4|283.4|283.3|1236
1618388520000|2021-04-14 08:22:00|283.3|283.2|283.3|283.1|283.3|283.2|283.3|283.1|800
1618388530000|2021-04-14 08:22:10||283.2||283.1||283.2||283.1|0
1618388540000|2021-04-14 08:22:20||283.2||283.1||283.2||283.1|0
1618388570000|2021-04-14 08:22:50||283.2||283.2||283.2||283.2|0
1618388580000|2021-04-14 08:23:00|283.4|283.3|283.4|283.3|283.4|283.3|283.4|283.3|2700
1618388590000|2021-04-14 08:23:10|283.3|283.2|283.4|283.2|283.4|283.2|283.3|283.2|6140
1618388620000|2021-04-14 08:23:40|283.3||283.3||283.3||283.3||0
1618388630000|2021-04-14 08:23:50|283.2|283.1|283.2|283.1|283.2|283.1|283.2|283.1|5205
1618388640000|2021-04-14 08:24:00|283.3|283.2|283.3|283.2|283.4|283.3|283.3|283.1|3596
1618388670000|2021-04-14 08:24:30||283.1||283.2||283.2||283.1|1172
1618388700000|2021-04-14 08:25:00|283.4|283.3|283.3|283.1|283.4|283.3|283.3|283.1|20331
1618388710000|2021-04-14 08:25:10|283.4|283.2|283.3|283.2|283.4|283.2|283.3|283.2|0
1618388720000|2021-04-14 08:25:20|283.4||283.4||283.4||283.4||3000
1618388730000|2021-04-14 08:25:30|283.3||283.4||283.4||283.3||0
1618388750000|2021-04-14 08:25:50|283.5|283.3|283.5|283.3|283.5|283.4|283.5|283.3|610
1618388760000|2021-04-14 08:26:00||283.4||283.4||283.4||283.3|0
1618388790000|2021-04-14 08:26:30||283.3||283.4||283.4||283.3|0
1618388820000|2021-04-14 08:27:00|283.6|283.5|283.6|283.4|283.6|283.5|283.5|283.4|21325
1618388830000|2021-04-14 08:27:10|283.5||283.6||283.6||283.5||0
1618388870000|2021-04-14 08:27:50||283.5||283.5||283.5||283.5|0
1618388940000|2021-04-14 08:29:00|||||||||200
1618388950000|2021-04-14 08:29:10|283.5|283.4|283.5|283.4|283.6|283.4|283.5|283.4|1235
1618388960000|2021-04-14 08:29:20|||||||||2878
1618388970000|2021-04-14 08:29:30|283.6||283.5||283.6||283.5||0
1618388980000|2021-04-14 08:29:40|283.4|283.3|283.4|283.2|283.5|283.3|283.4|283.2|1257
1618389000000|2021-04-14 08:30:00|283.3||283.3||283.3||283.3||0
1618389010000|2021-04-14 08:30:10|283.4|283.3|283.5|283.4|283.5|283.4|283.4|283.2|9809
1618389020000|2021-04-14 08:30:20|283.6|283.5|283.7|283.6|283.7|283.6|283.5|283.4|50773
1618389030000|2021-04-14 08:30:30|283.8|283.7|283.8|283.7|283.8|283.7|283.8|283.7|4349
1618389040000|2021-04-14 08:30:40|283.9||283.9||283.9||283.8||0
1618389100000|2021-04-14 08:31:40|283.8||283.8||283.8||283.8||0
1618389150000|2021-04-14 08:32:30|283.7|283.6|283.8|283.7|283.8|283.7|283.7|283.6|6247
1618389170000|2021-04-14 08:32:50|283.9|283.8|283.9|283.7|283.9|283.8|283.9|283.7|1516
1618389180000|2021-04-14 08:33:00|283.8||283.8||283.8||283.8||179
1618389200000|2021-04-14 08:33:20|283.7|283.6|283.7|283.6|283.7|283.6|283.7|283.6|1000
1618389240000|2021-04-14 08:34:00|283.6|283.5|283.8|283.7|283.8|283.7|283.6|283.5|17713
1618389260000|2021-04-14 08:34:20|283.7|283.6|283.7|283.6|283.8|283.6|283.7|283.6|3893
1618389290000|2021-04-14 08:34:50|283.8|283.7|283.8|283.7|283.8|283.7|283.8|283.7|1234
1618389330000|2021-04-14 08:35:30|283.7|283.6|283.7|283.6|283.7|283.6|283.7|283.6|0
1618389340000|2021-04-14 08:35:40|283.8|283.7|283.8|283.7|283.8|283.7|283.8|283.7|0
1618389380000|2021-04-14 08:36:20|283.9|283.8|283.9|283.8|283.9|283.8|283.9|283.8|17480
1618389460000|2021-04-14 08:37:40|283.8|283.7|283.8|283.7|283.8|283.7|283.8|283.7|2056
1618389500000|2021-04-14 08:38:20|283.9|283.8|283.9|283.8|283.9|283.8|283.9|283.7|1805
1618389510000|2021-04-14 08:38:30|||||||||2500
1618389520000|2021-04-14 08:38:40|283.8|283.7|283.8|283.7|283.8|283.7|283.8|283.7|1000
1618389530000|2021-04-14 08:38:50|||||||||181
1618389540000|2021-04-14 08:39:00|||||||||68
1618389550000|2021-04-14 08:39:10|283.9|283.8|284|283.8|284|283.8|283.9|283.7|6052
1618389560000|2021-04-14 08:39:20||283.9||283.9||283.9||283.9|0
1618389570000|2021-04-14 08:39:30|283.9|283.8|284|283.8|284|283.8|283.9|283.8|9508
1618389600000|2021-04-14 08:40:00|283.9||283.9||283.9||283.9||0
1618389620000|2021-04-14 08:40:20|284||283.9||284||283.9||0
1618389640000|2021-04-14 08:40:40|284||283.9||284||283.9||0
1618389670000|2021-04-14 08:41:10|||||||||350
1618389700000|2021-04-14 08:41:40|284||284||284||283.9||0
1618389720000|2021-04-14 08:42:00|283.9||283.9||284||283.9||0
1618389730000|2021-04-14 08:42:10|284||284||284||284||2927
1618389740000|2021-04-14 08:42:20|283.9||283.9||283.9||283.9||0
1618389780000|2021-04-14 08:43:00|283.8|283.7|283.8|283.7|283.8|283.7|283.8|283.7|1007
1618389810000|2021-04-14 08:43:30|283.7|283.6|283.7|283.6|283.7|283.6|283.7|283.6|100
1618390030000|2021-04-14 08:47:10|283.6|283.5|283.8|283.7|283.8|283.7|283.6|283.4|28950
1618390060000|2021-04-14 08:47:40|283.7|283.6|283.8|283.6|283.8|283.6|283.7|283.6|1355
1618390070000|2021-04-14 08:47:50||283.7||283.7||283.7||283.7|0
1618390090000|2021-04-14 08:48:10|283.7|283.6|283.7|283.6|283.8|283.6|283.7|283.6|16515
1618390100000|2021-04-14 08:48:20|283.8||283.7||283.8||283.7||0
1618390110000|2021-04-14 08:48:30|283.8|283.7|283.8|283.7|283.8|283.7|283.8|283.7|0
1618390120000|2021-04-14 08:48:40|283.9|283.8|283.9|283.7|283.9|283.8|283.9|283.7|6507
1618390130000|2021-04-14 08:48:50||283.8||283.8||283.8||283.8|0
1618390140000|2021-04-14 08:49:00|283.8|283.7|283.8|283.7|283.8|283.7|283.8|283.7|1234
1618390150000|2021-04-14 08:49:10|283.7|283.6|283.7|283.6|283.7|283.6|283.7|283.6|3314
1618390180000|2021-04-14 08:49:40|283.8||283.7||283.8||283.7||0
1618390190000|2021-04-14 08:49:50|283.8||283.8||283.8||283.8||0
1618390200000|2021-04-14 08:50:00|283.9|283.7|283.8|283.7|284|283.8|283.8|283.7|22059
1618390210000|2021-04-14 08:50:10|283.9||283.9||283.9||283.9||0
1618390230000|2021-04-14 08:50:30||283.8||283.7||283.8||283.7|0
1618390250000|2021-04-14 08:50:50|283.8||283.8||283.9||283.8||0
1618390310000|2021-04-14 08:51:50|283.9|283.8|283.9|283.8|283.9|283.8|283.9|283.8|4180
1618390320000|2021-04-14 08:52:00|||||||||314
1618390390000|2021-04-14 08:53:10|284|283.9|284|283.9|284|283.9|284|283.9|1234
1618390400000|2021-04-14 08:53:20|284.1|284|284.1|284|284.1|284|284.1|284|1615
1618390410000|2021-04-14 08:53:30|284.2|284.1|284.3|284.1|284.3|284.1|284.2|284.1|1800
1618390420000|2021-04-14 08:53:40|284.2||284.2||284.2||284.2||0
1618390430000|2021-04-14 08:53:50|284.1|284|284.2|284.1|284.2|284.1|284.1|284|17874
1618390440000|2021-04-14 08:54:00|284.3|284.2|284.3|284.2|284.3|284.2|284.3|284.2|14445
1618390450000|2021-04-14 08:54:10|284.4|284.3|284.3|284.2|284.4|284.3|284.3|284.2|8126
1618390460000|2021-04-14 08:54:20|284.2|284.1|284.3|284.1|284.3|284.1|284.2|284.1|1235
1618390480000|2021-04-14 08:54:40||284.2||284.2||284.2||284.2|0
1618390500000|2021-04-14 08:55:00|284.4|284.3|284.4|284.2|284.4|284.3|284.3|284.2|7051
1618390510000|2021-04-14 08:55:10||284.3||284.3||284.3||284.3|0
1618390530000|2021-04-14 08:55:30|284.5||284.4||284.5||284.4||3700
1618390550000|2021-04-14 08:55:50|284.5||284.4||284.5||284.4||0
1618390570000|2021-04-14 08:56:10|284.5|284.4|284.4|284.3|284.5|284.4|284.4|284.3|1514
1618390640000|2021-04-14 08:57:20|||||||||300
1618390710000|2021-04-14 08:58:30|284.5|284.4|284.5|284.4|284.5|284.4|284.4|284.3|14862
1618390740000|2021-04-14 08:59:00||284.3||284.4||284.4||284.3|0
1618390780000|2021-04-14 08:59:40|||||||||3607
1618390820000|2021-04-14 09:00:20|||||||||2000
1618390930000|2021-04-14 09:02:10|||||||||2000
1618391000000|2021-04-14 09:03:20|284.6|284.5|284.5|284.4|284.6|284.5|284.5|284.4|68086
1618391020000|2021-04-14 09:03:40|284.4|284.3|284.4|284.3|284.4|284.3|284.4|284.3|5096
1618391030000|2021-04-14 09:03:50|284.5|284.4|284.5|284.4|284.5|284.4|284.5|284.3|5228
1618391080000|2021-04-14 09:04:40|284.4|284.3|284.4|284.3|284.4|284.3|284.4|284.3|1201
1618391120000|2021-04-14 09:05:20|284.5|284.4|284.5|284.4|284.5|284.4|284.5|284.4|1809
1618391150000|2021-04-14 09:05:50|||||||||1485
1618391170000|2021-04-14 09:06:10|||||||||36
1618391180000|2021-04-14 09:06:20|284.4|284.3|284.4|284.3|284.4|284.3|284.4|284.3|7052
1618391230000|2021-04-14 09:07:10|284.5|284.4|284.4|284.3|284.5|284.4|284.4|284.3|2881
1618391250000|2021-04-14 09:07:30|284.5|284.4|284.5|284.4|284.5|284.4|284.4|284.4|1
1618391310000|2021-04-14 09:08:30|284.4|284.3|284.4|284.3|284.4|284.3|284.4|284.3|1231
1618391340000|2021-04-14 09:09:00|284.3|284.2|284.4|284.3|284.4|284.3|284.3|284.2|7740
1618391390000|2021-04-14 09:09:50|284.3|284.2|284.3|284.1|284.3|284.2|284.3|284.1|6322
1618391430000|2021-04-14 09:10:30|284.2|284|284.1|284|284.2|284|284.1|283.9|26956
1618391450000|2021-04-14 09:10:50|284.2|284.1|284.2|284.1|284.2|284.1|284.2|284.1|8309
1618391460000|2021-04-14 09:11:00|284.1|284|284.1|284|284.1|284|284.1|283.9|7966
1618391470000|2021-04-14 09:11:10|284.2|284.1|284.2|284.1|284.3|284.1|284.1|284|20058
1618391480000|2021-04-14 09:11:20|284.3||284.2||284.3||284.2||0
1618391500000|2021-04-14 09:11:40|284.1|284|284.1|283.9|284.1|284|284.1|283.9|13042
1618391510000|2021-04-14 09:11:50|284||284||284||284||0
1618391520000|2021-04-14 09:12:00|283.9|283.8|283.9|283.8|283.9|283.9|283.9|283.7|18056
1618391540000|2021-04-14 09:12:20|283.8|283.7|283.9|283.8|284|283.9|283.8|283.6|38202
1618391550000|2021-04-14 09:12:30|284|283.7|283.8|283.7|284|283.7|283.8|283.6|13783
1618391560000|2021-04-14 09:12:40|283.9|283.8|283.9|283.8|283.9|283.8|283.9|283.7|2750
1618391570000|2021-04-14 09:12:50|283.8|283.7|283.8|283.7|283.8|283.7|283.7|283.6|16245
1618391580000|2021-04-14 09:13:00|283.7|283.6|283.7|283.6|283.8|283.7|283.7|283.6|1000
1618391590000|2021-04-14 09:13:10|283.8|283.8|283.9|283.7|283.9|283.8|283.8|283.7|8709
1618391650000|2021-04-14 09:14:10|283.8||283.8||283.8||283.8||0
1618391670000|2021-04-14 09:14:30|283.9|283.8|283.9|283.7|283.9|283.8|283.8|283.7|7264
1618391810000|2021-04-14 09:16:50|284|283.8|284|283.9|284|283.9|284|283.8|1759
1618391830000|2021-04-14 09:17:10|283.9|283.8|284|283.9|284|283.9|283.9|283.8|6995
1618391900000|2021-04-14 09:18:20|284.1|284|284.3|284.1|284.3|284.2|284.1|283.9|35946
1618391920000|2021-04-14 09:18:40|284.2|284|284.2|284.1|284.3|284.1|284.2|284|1750
1618391930000|2021-04-14 09:18:50|284.3|284|284.2|284.1|284.3|284.1|284.2|284|1394
1618391960000|2021-04-14 09:19:20|||||||||3843
1618391980000|2021-04-14 09:19:40|284.3|284.2|284.3|284.2|284.3|284.2|284.3|284.1|2843
1618392000000|2021-04-14 09:20:00|284.4|284.3|284.5|284.4|284.5|284.4|284.4|284.3|13304
1618392040000|2021-04-14 09:20:40|||||||||7027
1618392070000|2021-04-14 09:21:10|284.6|284.5|284.7|284.6|284.7|284.6|284.6|284.5|23901
1618392090000|2021-04-14 09:21:30|284.8|284.7|284.8|284.7|284.8|284.7|284.8|284.7|4093
1618392110000|2021-04-14 09:21:50|284.7|284.6|284.8|284.6|284.8|284.6|284.6|284.5|20618
1618392120000|2021-04-14 09:22:00|284.7|284.7|284.8|284.6|284.8|284.7|284.6|284.5|23858
1618392130000|2021-04-14 09:22:10|284.7|284.5|284.6|284.5|284.7|284.5|284.6|284.4|9998
1618392140000|2021-04-14 09:22:20|284.7||284.6||284.7||284.6||0
1618392160000|2021-04-14 09:22:40|284.5|284.4|284.5|284.3|284.5|284.4|284.5|284.3|889
1618392170000|2021-04-14 09:22:50|284.4|284.4|284.4|284.2|284.4|284.4|284.4|284.2|11318
1618392180000|2021-04-14 09:23:00|284.3|284.1|284.3|284.1|284.3|284.2|284.2|284|15666
1618392190000|2021-04-14 09:23:10|284.2||284.2||284.2||284.2||0
1618392210000|2021-04-14 09:23:30|284.3|284.2|284.4|284.3|284.4|284.3|284.3|284.2|4693
1618392220000|2021-04-14 09:23:40|284.5||284.5||284.5||284.4||0
1618392230000|2021-04-14 09:23:50|284.4||284.4||284.4||284.4||0
1618392240000|2021-04-14 09:24:00|284.3|284.2|284.3|284.2|284.3|284.2|284.3|284.2|813
1618392300000|2021-04-14 09:25:00|284.4|284.3|284.4|284.3|284.4|284.3|284.4|284.3|3732
1618392340000|2021-04-14 09:25:40||284.2||284.2||284.2||284.2|986
1618392370000|2021-04-14 09:26:10|284.3||284.4||284.4||284.3||100
1618392380000|2021-04-14 09:26:20|284.3|284.3|284.3|284.1|284.3|284.3|284.3|284.1|9491
1618392390000|2021-04-14 09:26:30|284.2|284|284.2|284|284.2|284.1|284.1|284|5352
1618392400000|2021-04-14 09:26:40|284.1|283.9|284.1|283.9|284.1|283.9|284.1|283.9|5615
1618392410000|2021-04-14 09:26:50|284||284.1||284.1||284||0
1618392450000|2021-04-14 09:27:30|284||284||284.1||284||2221
1618392460000|2021-04-14 09:27:40|283.9|283.8|283.9|283.7|283.9|283.8|283.9|283.7|3485
1618392470000|2021-04-14 09:27:50|283.8|283.8|283.9|283.8|283.9|283.8|283.8|283.8|3114
1618392480000|2021-04-14 09:28:00|283.8|283.7|283.9|283.7|284|283.8|283.8|283.6|26921
1618392490000|2021-04-14 09:28:10|283.8||283.9||283.9||283.8||124
1618392560000|2021-04-14 09:29:20|284|283.8|284|283.9|284|283.9|284|283.8|11878
1618392570000|2021-04-14 09:29:30|284.1|284|284.1|283.9|284.2|284.1|284.1|283.9|11544
1618392610000|2021-04-14 09:30:10|284|284|284.1|283.9|284.2|284|284|283.9|1233
1618392630000|2021-04-14 09:30:30|284.2|284|284.2|284.1|284.2|284.1|284.2|284|0
1618392650000|2021-04-14 09:30:50|284.3|284.2|284.3|284.1|284.3|284.2|284.3|284.1|5558
1618392700000|2021-04-14 09:31:40|284.2|284|284.1|284|284.2|284|284.1|284|2767
1618392710000|2021-04-14 09:31:50|284.2|284.1|284.2|284.1|284.2|284.1|284.2|284|3268
1618392720000|2021-04-14 09:32:00||284||284||284||284|1750
1618392730000|2021-04-14 09:32:10||284.1||284.1||284.1||284.1|0
1618392760000|2021-04-14 09:32:40|284.3||284.3||284.3||284.3||0
1618392770000|2021-04-14 09:32:50|284.2||284.2||284.2||284.2||0
1618392790000|2021-04-14 09:33:10|284.1|284|284.1|284|284.1|284|284.1|284|1877
1618392800000|2021-04-14 09:33:20|284.2||284.2||284.2||284.1||3717
1618392810000|2021-04-14 09:33:30|284.1||284.1||284.1||284.1||0
1618392830000|2021-04-14 09:33:50|284.2||284.2||284.2||284.2||0
1618392890000|2021-04-14 09:34:50|284.1||284.1||284.1||284.1||5000
1618392900000|2021-04-14 09:35:00|284.2|284.1|284.2|284.1|284.2|284.1|284.2|284.1|10195
1618393020000|2021-04-14 09:37:00|284.3|284.2|284.3|284.2|284.3|284.2|284.3|284.1|12238
1618393030000|2021-04-14 09:37:10|284.4|284.3|284.4|284.3|284.4|284.3|284.4|284.3|10598
1618393050000|2021-04-14 09:37:30||284.2||284.2||284.3||284.2|0
1618393060000|2021-04-14 09:37:40|284.3|284.3|284.4|284.2|284.4|284.3|284.3|284.2|0
1618393070000|2021-04-14 09:37:50|284.3||284.3||284.3||284.3||0
1618393180000|2021-04-14 09:39:40|284.4|284.1|284.2|284.1|284.4|284.1|284.2|284|9176
1618393190000|2021-04-14 09:39:50|284.3||284.3||284.3||284.2||0
1618393200000|2021-04-14 09:40:00|284.2||284.2||284.2||284.2||0
1618393240000|2021-04-14 09:40:40|||||||||5000
1618393430000|2021-04-14 09:43:50|284.3|284.2|284.3|284.2|284.3|284.2|284.3|284.2|4058
1618393490000|2021-04-14 09:44:50|284.2|284.1|284.2|284.1|284.2|284.2|284.2|284.1|25966
1618393530000|2021-04-14 09:45:30|||||||||500
1618393540000|2021-04-14 09:45:40|284.3|284.2|284.3|284.1|284.3|284.2|284.3|284.1|1789
1618393610000|2021-04-14 09:46:50|284.2||284.2||284.2||284.2||0
1618393620000|2021-04-14 09:47:00|284.3||284.3||284.3||284.3||2951
1618393670000|2021-04-14 09:47:50|||||||||1000
1618393720000|2021-04-14 09:48:40||284.2||284.2||284.2||284.2|0
1618393820000|2021-04-14 09:50:20|284.2|284.1|284.3|284.1|284.3|284.1|284.2|284.1|4285
1618393900000|2021-04-14 09:51:40||284.2||284.1||284.2||284.1|1149
1618393910000|2021-04-14 09:51:50|284.4|284.2|284.4|284.3|284.4|284.3|284.4|284.2|2807
1618394060000|2021-04-14 09:54:20|||||||||6312
1618394160000|2021-04-14 09:56:00|284.5|284.4|284.7|284.6|284.7|284.6|284.5|284.3|21399
1618394190000|2021-04-14 09:56:30|284.6|284.5|284.6|284.5|284.6|284.5|284.6|284.5|1757
1618394210000|2021-04-14 09:56:50|284.5|284.4|284.5|284.4|284.6|284.5|284.5|284.4|14538
1618394220000|2021-04-14 09:57:00|284.4|284.3|284.5|284.3|284.5|284.3|284.4|284.3|1223
1618394230000|2021-04-14 09:57:10||284.4||284.4||284.4||284.4|0
1618394260000|2021-04-14 09:57:40|284.6||284.6||284.6||284.5||0
1618394270000|2021-04-14 09:57:50|284.5||284.5||284.5||284.5||0
1618394290000|2021-04-14 09:58:10|284.6||284.6||284.6||284.6||0
1618394320000|2021-04-14 09:58:40|284.7|284.5|284.7|284.6|284.7|284.6|284.7|284.5|7959
1618394400000|2021-04-14 10:00:00|||||||||1025
1618394470000|2021-04-14 10:01:10|284.6|284.5|284.6|284.5|284.7|284.5|284.6|284.5|7818
1618394480000|2021-04-14 10:01:20||284.4||284.5||284.5||284.4|1230
1618394530000|2021-04-14 10:02:10|||||||||1022
1618394550000|2021-04-14 10:02:30|284.7|284.6|284.7|284.6|284.7|284.6|284.7|284.6|4704
1618394640000|2021-04-14 10:04:00|284.6|284.5|284.7|284.6|284.7|284.6|284.6|284.5|4516
1618394660000|2021-04-14 10:04:20|||||||||2500
1618394710000|2021-04-14 10:05:10|284.6|284.5|284.6|284.5|284.7|284.5|284.6|284.5|8628
1618394730000|2021-04-14 10:05:30|284.7|284.6|284.7|284.5|284.7|284.6|284.7|284.5|1427
1618394760000|2021-04-14 10:06:00|284.6||284.6||284.6||284.6||0
1618394770000|2021-04-14 10:06:10|284.7|284.6|284.7|284.6|284.7|284.6|284.7|284.6|1302
1618394840000|2021-04-14 10:07:20|||||||||400
1618394850000|2021-04-14 10:07:30|||||||||2000
1618395010000|2021-04-14 10:10:10|284.6|284.5|284.7|284.6|284.7|284.6|284.6|284.5|3185
1618395080000|2021-04-14 10:11:20|284.6|284.5|284.6|284.5|284.6|284.5|284.6|284.5|5206
1618395140000|2021-04-14 10:12:20|||||||||1000
1618395190000|2021-04-14 10:13:10|284.7|284.6|284.7|284.6|284.7|284.6|284.7|284.6|7455
1618395270000|2021-04-14 10:14:30|||||||||100
1618395300000|2021-04-14 10:15:00|284.8|284.7|284.8|284.7|284.8|284.7|284.7|284.6|12365
1618395410000|2021-04-14 10:16:50|284.7|284.6|284.9|284.7|284.9|284.8|284.7|284.6|53244
1618395420000|2021-04-14 10:17:00||284.8||284.8||284.8||284.7|0
1618395680000|2021-04-14 10:21:20|||||||||532
1618395700000|2021-04-14 10:21:40|284.8|284.7|284.8|284.7|284.8|284.7|284.8|284.7|16920
1618395820000|2021-04-14 10:23:40|284.9|284.8|284.9|284.8|284.9|284.8|284.9|284.8|7148
1618395840000|2021-04-14 10:24:00|285|284.9|284.9|284.8|285|284.9|284.9|284.8|10745
1618395870000|2021-04-14 10:24:30|284.8|284.7|284.8|284.7|284.8|284.7|284.8|284.7|9721
1618395900000|2021-04-14 10:25:00|||||||||7942
1618395930000|2021-04-14 10:25:30|284.9|284.8|285|284.9|285|284.9|284.9|284.8|3148
1618395950000|2021-04-14 10:25:50|284.9|284.8|284.9|284.8|284.9|284.8|284.9|284.8|9493
1618396090000|2021-04-14 10:28:10|284.8|284.7|284.8|284.7|284.8|284.7|284.8|284.7|4887
1618396140000|2021-04-14 10:29:00|284.9|284.8|284.9|284.8|284.9|284.8|284.9|284.8|4720
1618396150000|2021-04-14 10:29:10|285|284.9|285|284.9|285|284.9|285|284.9|0
1618396230000|2021-04-14 10:30:30|285.1|285|285.1|285|285.1|285|285.1|285|31306
1618396240000|2021-04-14 10:30:40|285.2|285.1|285.1|284.9|285.2|285.1|285.1|284.9|7131
1618396250000|2021-04-14 10:30:50|285||285||285||285||0
1618396330000|2021-04-14 10:32:10|284.9|284.8|284.9|284.8|285|284.8|284.9|284.8|6510
1618396340000|2021-04-14 10:32:20|285|284.9|285|284.9|285|284.9|285|284.9|573
1618396410000|2021-04-14 10:33:30|||||||||1500
1618396460000|2021-04-14 10:34:20|285.1|285|285.1|285|285.1|285|285.1|284.9|10077
1618396490000|2021-04-14 10:34:50|285|284.9|285|284.9|285|284.9|285|284.9|4771
1618396510000|2021-04-14 10:35:10|285.1||285.1||285.1||285.1||0
1618396520000|2021-04-14 10:35:20|285||285||285||285||0
1618396550000|2021-04-14 10:35:50|285.1||285.1||285.1||285.1||0
1618396610000|2021-04-14 10:36:50|285||285||285||285||0
1618396640000|2021-04-14 10:37:20|284.9|284.8|284.9|284.8|284.9|284.8|284.9|284.8|16604
1618396710000|2021-04-14 10:38:30|284.8|284.7|284.9|284.7|284.9|284.7|284.8|284.7|5002
1618396730000|2021-04-14 10:38:50||284.8||284.8||284.8||284.8|0
1618396770000|2021-04-14 10:39:30|285|284.9|285|284.8|285|284.9|285|284.8|2540
1618396830000|2021-04-14 10:40:30|284.9||284.9||284.9||284.9||0
1618396850000|2021-04-14 10:40:50|285||285||285||285||0
1618396860000|2021-04-14 10:41:00||284.9||284.9||284.9||284.9|0
1618396910000|2021-04-14 10:41:50|285.1||285||285.1||285||12106
1618396920000|2021-04-14 10:42:00|285.1||285.1||285.1||285.1||0
1618396930000|2021-04-14 10:42:10|285||285.1||285.1||285||0
1618396940000|2021-04-14 10:42:20||285||285||285||285|0
1618396980000|2021-04-14 10:43:00|285.2|285.1|285.2|285.1|285.2|285.1|285.2|285.1|2839
1618396990000|2021-04-14 10:43:10|285.1|285|285.1|285|285.2|285|285.1|285|6308
1618397030000|2021-04-14 10:43:50|||||||||2905
1618397140000|2021-04-14 10:45:40|285.2|285.1|285.2|285.1|285.2|285.1|285.2|285|4466
1618397150000|2021-04-14 10:45:50|285.1|285|285.1|285|285.1|285|285.1|285|14592
1618397160000|2021-04-14 10:46:00|285.2|285.1|285.2|285.1|285.2|285.1|285.2|285.1|3716
1618397180000|2021-04-14 10:46:20||285||285||285||285|0
1618397210000|2021-04-14 10:46:50|285.1||285.1||285.1||285.1||0
1618397230000|2021-04-14 10:47:10|285.2|285.1|285.2|285.1|285.2|285.1|285.2|285.1|1254
1618397260000|2021-04-14 10:47:40|285.1|285|285.1|285|285.1|285|285.1|285|1228
1618397300000|2021-04-14 10:48:20|285|284.9|284.9|284.8|285|284.9|284.9|284.8|23863
1618397340000|2021-04-14 10:49:00|285|284.9|285.1|284.9|285.1|284.9|285|284.9|5727
1618397360000|2021-04-14 10:49:20|||||||||2000
1618397370000|2021-04-14 10:49:30|||||||||750
1618397380000|2021-04-14 10:49:40|285|285|285|284.9|285|285|285|284.9|3662
1618397390000|2021-04-14 10:49:50|||||||||4000
1618397400000|2021-04-14 10:50:00|285.1|285|285.1|285|285.1|285|285.1|285|1229
1618397410000|2021-04-14 10:50:10|||||||||750
1618397480000|2021-04-14 10:51:20|285.2|285.1|285.2|285.1|285.2|285.1|285.2|285.1|5941
1618397490000|2021-04-14 10:51:30|285.3|285.2|285.3|285.2|285.4|285.3|285.3|285.1|10916
1618397510000|2021-04-14 10:51:50|285.4|285.3|285.2|285.1|285.4|285.3|285.2|285.1|13526
1618397520000|2021-04-14 10:52:00|285.3|285.2|285.3|285.2|285.3|285.2|285.3|285.2|5730
1618397530000|2021-04-14 10:52:10|285.4||285.3||285.4||285.3||3306
1618397570000|2021-04-14 10:52:50|285.2|285.1|285.2|285.1|285.2|285.1|285.2|285.1|6803
1618397590000|2021-04-14 10:53:10|285.3|285.2|285.3|285.2|285.3|285.2|285.3|285.2|3427
1618397760000|2021-04-14 10:56:00|285.2|285.1|285.2|285|285.2|285.1|285.2|285|9794
1618397770000|2021-04-14 10:56:10|285.1|284.9|285|284.9|285.1|284.9|285|284.9|3777
1618397780000|2021-04-14 10:56:20|||||||||3550
1618397790000|2021-04-14 10:56:30|285.1|285|285.1|285|285.1|285|285.1|285|7823
1618397800000|2021-04-14 10:56:40|285.2|285.1|285.1|285|285.2|285.1|285.1|285|9805
1618397860000|2021-04-14 10:57:40|285|284.9|285|284.9|285|284.9|285|284.9|23209
1618397870000|2021-04-14 10:57:50|285.1|285|285|284.9|285.1|285|285|284.9|18522
1618397880000|2021-04-14 10:58:00|285.1|285|285.1|285|285.1|285|285.1|285|1412
1618397910000|2021-04-14 10:58:30|285|284.9|285.1|284.9|285.1|284.9|285|284.9|10840
1618397920000|2021-04-14 10:58:40||285||285||285||284.9|0
1618397950000|2021-04-14 10:59:10|285|284.9|285|284.9|285.1|285|285|284.9|35885
1618397960000|2021-04-14 10:59:20|285.1||285||285.1||285||0
1618397970000|2021-04-14 10:59:30|284.9|284.8|284.9|284.8|284.9|284.8|284.9|284.8|7019
1618397980000|2021-04-14 10:59:40|285|284.9|284.9|284.8|285|284.9|284.9|284.8|4704
1618397990000|2021-04-14 10:59:50|284.8|284.7|284.8|284.7|284.8|284.7|284.8|284.7|3952
1618398000000|2021-04-14 11:00:00||284.6||284.6||284.6||284.6|0
1618398020000|2021-04-14 11:00:20||284.7||284.7||284.7||284.7|0
1618398030000|2021-04-14 11:00:30|284.9|284.8|284.8|284.7|284.9|284.8|284.8|284.7|10081
1618398060000|2021-04-14 11:01:00||284.6||284.6||284.6||284.6|0
1618398080000|2021-04-14 11:01:20||284.7||284.7||284.7||284.7|0
1618398130000|2021-04-14 11:02:10||284.6||284.6||284.6||284.6|0
1618398140000|2021-04-14 11:02:20||284.7||284.7||284.7||284.7|0
1618398160000|2021-04-14 11:02:40||284.6||284.6||284.7||284.6|1230
1618398170000|2021-04-14 11:02:50|284.7||284.7||284.7||284.7||0
1618398340000|2021-04-14 11:05:40|284.8|284.7|284.8|284.7|284.8|284.7|284.8|284.7|8292
1618398350000|2021-04-14 11:05:50|||||||||549
1618398370000|2021-04-14 11:06:10|||||||||132
1618398450000|2021-04-14 11:07:30|284.9|284.8|284.9|284.8|284.9|284.8|284.9|284.8|8775
1618398550000|2021-04-14 11:09:10|285|284.7|284.8|284.7|285|284.7|284.8|284.7|20172
1618398560000|2021-04-14 11:09:20|284.9||284.8||284.9||284.8||0
1618398600000|2021-04-14 11:10:00|||||||||4206
1618398680000|2021-04-14 11:11:20|284.9||284.9||284.9||284.8||4609
1618398700000|2021-04-14 11:11:40|284.8||284.8||284.8||284.8||0
1618398730000|2021-04-14 11:12:10|284.7|284.6|284.7|284.6|284.8|284.7|284.7|284.6|40862
1618398830000|2021-04-14 11:13:50|284.6|284.5|284.6|284.5|284.6|284.5|284.6|284.5|8431
1618398850000|2021-04-14 11:14:10|284.7|284.6|284.8|284.7|284.8|284.7|284.7|284.5|19107
1618398870000|2021-04-14 11:14:30|||||||||10000
1618399030000|2021-04-14 11:17:10|||||||||2278
1618399090000|2021-04-14 11:18:10|||||||||300
1618399160000|2021-04-14 11:19:20|||||||||1000
1618399450000|2021-04-14 11:24:10|284.7|284.6|284.7|284.5|284.7|284.6|284.7|284.5|13755
1618399490000|2021-04-14 11:24:50|284.6||284.6||284.6||284.6||0
1618399500000|2021-04-14 11:25:00|||||||||392
1618399550000|2021-04-14 11:25:50|||||||||1552
1618399590000|2021-04-14 11:26:30|284.7|284.6|284.7|284.6|284.7|284.6|284.7|284.6|19029
1618399620000|2021-04-14 11:27:00|||||||||3082
1618399660000|2021-04-14 11:27:40|284.8|284.7|284.8|284.7|284.8|284.7|284.8|284.7|9098
1618399680000|2021-04-14 11:28:00|284.9||284.9||284.9||284.9||1954
1618399700000|2021-04-14 11:28:20|284.8||284.8||284.8||284.8||0
1618399730000|2021-04-14 11:28:50|284.9|284.8|285|284.8|285|284.8|284.9|284.8|5464
1618399740000|2021-04-14 11:29:00|284.9||284.9||284.9||284.9||0
1618399900000|2021-04-14 11:31:40|284.8|284.7|284.8|284.7|284.8|284.7|284.8|284.7|9038
1618399910000|2021-04-14 11:31:50|||||||||510
1618399920000|2021-04-14 11:32:00|||||||||109
1618400000000|2021-04-14 11:33:20|||||||||350
1618400040000|2021-04-14 11:34:00|||||||||11000
1618400080000|2021-04-14 11:34:40|||||||||1721
1618400220000|2021-04-14 11:37:00|284.9|284.8|285|284.9|285|284.9|284.9|284.8|16910
1618400230000|2021-04-14 11:37:10|||||||||5896
1618400390000|2021-04-14 11:39:50|285.1|285|285.1|285|285.1|285|285.1|285|18371
1618400400000|2021-04-14 11:40:00|285.2|285.1|285.2|285.1|285.2|285.1|285.2|285.1|3128
1618400460000|2021-04-14 11:41:00|285.3|285.2|285.4|285.3|285.4|285.3|285.2|285.1|25680
1618400480000|2021-04-14 11:41:20|285.3|285.2|285.4|285.3|285.4|285.3|285.3|285.2|16695
1618400500000|2021-04-14 11:41:40|285.3|285.2|285.4|285.2|285.4|285.2|285.3|285.2|2968
1618400510000|2021-04-14 11:41:50|285.3||285.4||285.4||285.3||0
1618400520000|2021-04-14 11:42:00|285.3|285.3|285.3|285.2|285.4|285.3|285.3|285.2|3271
1618400530000|2021-04-14 11:42:10|285.2|285.1|285.3|285.1|285.3|285.1|285.2|285.1|16311
1618400540000|2021-04-14 11:42:20||285.2||285.2||285.2||285.2|0
1618400550000|2021-04-14 11:42:30||285.1||285.1||285.1||285.1|0
1618400560000|2021-04-14 11:42:40||285.2||285.2||285.2||285.2|0
1618400570000|2021-04-14 11:42:50|||||||||2716
1618400580000|2021-04-14 11:43:00|285.4|285.3|285.4|285.3|285.4|285.3|285.4|285.3|1046
1618400610000|2021-04-14 11:43:30|285.5|285.4|285.4|285.3|285.5|285.4|285.4|285.3|35026
1618400620000|2021-04-14 11:43:40|285.5|285.4|285.4|285.3|285.5|285.4|285.4|285.3|1750
1618400740000|2021-04-14 11:45:40|285.3|285.2|285.3|285.2|285.3|285.2|285.3|285.2|4964
1618400760000|2021-04-14 11:46:00|285.2|285.1|285.2|285.1|285.2|285.1|285.2|285.1|5197
1618400800000|2021-04-14 11:46:40||285||285.1||285.1||285|2720
1618400810000|2021-04-14 11:46:50||285||285||285||285|1228
1618400820000|2021-04-14 11:47:00|285.1|285.1|285.1|285|285.1|285.1|285.1|285|7219
1618400890000|2021-04-14 11:48:10|285|284.9|285.1|285|285.1|285|285|284.9|11987
1618400900000|2021-04-14 11:48:20||284.9||285||285||284.9|0
1618400960000|2021-04-14 11:49:20|285|284.9|285.1|284.9|285.1|284.9|285|284.9|1228
1618400990000|2021-04-14 11:49:50||285||285||285||285|0
1618401030000|2021-04-14 11:50:30|||||||||2796
1618401050000|2021-04-14 11:50:50|285|284.9|285|284.9|285|284.9|285|284.9|4812
1618401060000|2021-04-14 11:51:00|285.1|285|285.1|285|285.1|285|285.1|285|2141
1618401140000|2021-04-14 11:52:20||284.9||285||285||284.9|1486
1618401150000|2021-04-14 11:52:30||284.9||284.9||284.9||284.9|0
1618401160000|2021-04-14 11:52:40||285||285||285||285|0
1618401180000|2021-04-14 11:53:00|||||||||292
1618401200000|2021-04-14 11:53:20|||||||||248
1618401290000|2021-04-14 11:54:50||284.9||285||285||284.9|21706
1618401300000|2021-04-14 11:55:00|||||||||302
1618401390000|2021-04-14 11:56:30|||||||||1500
1618401400000|2021-04-14 11:56:40|||||||||234
1618401470000|2021-04-14 11:57:50|285.2|285.1|285.2|285.1|285.2|285.1|285.2|285.1|21128
1618401500000|2021-04-14 11:58:20|285.1|285|285.1|285|285.1|285|285.1|285|8775
1618401510000|2021-04-14 11:58:30|285|284.9|285|284.9|285|284.9|285|284.9|29954
1618401520000|2021-04-14 11:58:40|284.9|284.8|284.9|284.8|284.9|284.8|284.9|284.8|1346
1618401550000|2021-04-14 11:59:10||284.7||284.7||284.7||284.7|0
1618401580000|2021-04-14 11:59:40|284.8||284.8||284.8||284.8||0
1618401590000|2021-04-14 11:59:50||284.6||284.6||284.6||284.6|199
1618401650000|2021-04-14 12:00:50|284.7||284.7||284.7||284.7||3569
1618401660000|2021-04-14 12:01:00||284.5||284.5||284.5||284.5|0
1618401680000|2021-04-14 12:01:20||284.6||284.6||284.6||284.5|0
1618401800000|2021-04-14 12:03:20|284.6|284.5|284.5|284.4|284.6|284.5|284.5|284.4|11074
1618401910000|2021-04-14 12:05:10|284.4|284.3|284.4|284.3|284.4|284.3|284.4|284.3|6436
1618401950000|2021-04-14 12:05:50|284.3|284.2|284.3|284.2|284.4|284.3|284.3|284.2|12346
1618401960000|2021-04-14 12:06:00|284.4|284.3|284.3|284.2|284.4|284.3|284.3|284.2|18105
1618401970000|2021-04-14 12:06:10|||||||||17
1618402010000|2021-04-14 12:06:50|284.4|284.3|284.4|284.3|284.4|284.3|284.3|284.2|15782
1618402020000|2021-04-14 12:07:00||284.2||284.2||284.2||284.2|2234
1618402050000|2021-04-14 12:07:30|284.2|284.1|284.2|284.1|284.2|284.1|284.2|284.1|23898
1618402060000|2021-04-14 12:07:40|284.3|284.2|284.4|284.2|284.4|284.2|284.3|284.2|48512
1618402080000|2021-04-14 12:08:00||284.3||284.3||284.3||284.2|0
1618402180000|2021-04-14 12:09:40|||||||||103
1618402210000|2021-04-14 12:10:10|284.5|284.4|284.5|284.4|284.5|284.4|284.5|284.4|8094
1618402290000|2021-04-14 12:11:30|||||||||2007
1618402300000|2021-04-14 12:11:40|||||||||2717
1618402330000|2021-04-14 12:12:10|284.6|284.5|284.6|284.5|284.6|284.5|284.6|284.5|4010
1618402340000|2021-04-14 12:12:20|284.5|284.4|284.6|284.4|284.6|284.4|284.5|284.4|12797
1618402400000|2021-04-14 12:13:20|284.7|284.5|284.6|284.5|284.7|284.6|284.6|284.5|6807
1618402420000|2021-04-14 12:13:40|||||||||494
1618402470000|2021-04-14 12:14:30|284.5|284.4|284.5|284.4|284.5|284.4|284.5|284.4|4291
1618402560000|2021-04-14 12:16:00|284.4|284.3|284.3|284.2|284.4|284.3|284.3|284.2|8541
1618402630000|2021-04-14 12:17:10|284.2|284.1|284.2|284|284.2|284.1|284.2|284|13158
1618402640000|2021-04-14 12:17:20||284.1||284||284.1||284|1750
1618402680000|2021-04-14 12:18:00|284.1||284.1||284.2||284.1||0
1618402690000|2021-04-14 12:18:10|284.2|284.1|284.2|284.1|284.2|284.1|284.2|284.1|7168
1618402740000|2021-04-14 12:19:00|284.3|284.2|284.3|284.1|284.3|284.2|284.3|284.1|4029
1618402770000|2021-04-14 12:19:30||284.2||284.2||284.2||284.2|0
1618402790000|2021-04-14 12:19:50|284.2|284.1|284.2|284.1|284.2|284.1|284.2|284.1|1615
1618402800000|2021-04-14 12:20:00|284.3|284.2|284.3|284.2|284.3|284.2|284.3|284.2|2725
1618402810000|2021-04-14 12:20:10|284.2|284.1|284.2|284.1|284.2|284.1|284.2|284.1|1864
1618402830000|2021-04-14 12:20:30|||||||||100
1618402880000|2021-04-14 12:21:20|284.1|284|284.1|284|284.2|284|284.1|284|15273
1618402890000|2021-04-14 12:21:30|284.2|284.1|284.2|284.1|284.2|284.1|284.2|284|1232
1618402900000|2021-04-14 12:21:40|284.1|284|284.2|284|284.2|284|284.1|284|4506
1618402910000|2021-04-14 12:21:50||284.1||284.1||284.1||284.1|0
1618402920000|2021-04-14 12:22:00|284.1|284|284.1|284|284.1|284|284.1|284|10000
1618402970000|2021-04-14 12:22:50|284.2|284.1|284.2|284|284.2|284.1|284.2|284|2787
1618402990000|2021-04-14 12:23:10|284.1||284.1||284.1||284.1||0
1618403020000|2021-04-14 12:23:40|284|283.9|284|283.9|284|283.9|284|283.9|22564
1618403040000|2021-04-14 12:24:00|284.1|284|284.1|283.9|284.1|284|284.1|283.9|7890
1618403060000|2021-04-14 12:24:20|284||284||284||284||0
1618403100000|2021-04-14 12:25:00|284.1||284.1||284.1||284.1||3108
1618403120000|2021-04-14 12:25:20||284||284||284||283.9|0
1618403130000|2021-04-14 12:25:30||283.9||283.9||283.9||283.9|1585
1618403140000|2021-04-14 12:25:40|284||284||284||284||0
1618403150000|2021-04-14 12:25:50|283.9|283.8|283.9|283.8|283.9|283.8|283.9|283.8|11446
1618403160000|2021-04-14 12:26:00|284|283.9|284|283.9|284|283.9|284|283.8|2121
1618403180000|2021-04-14 12:26:20|284.1||284||284.1||284||9161
1618403190000|2021-04-14 12:26:30|||||||||1057
1618403200000|2021-04-14 12:26:40|284.1|284|284|283.9|284.1|284|284|283.9|6321
1618403220000|2021-04-14 12:27:00|||||||||3315
1618403230000|2021-04-14 12:27:10|||||||||2037
1618403280000|2021-04-14 12:28:00|||||||||2531
1618403340000|2021-04-14 12:29:00|283.9|283.8|283.9|283.8|284|283.8|283.9|283.8|13667
1618403360000|2021-04-14 12:29:20|284|283.9|284|283.9|284|283.9|284|283.9|9738
1618403370000|2021-04-14 12:29:30|284.1|284|284|283.9|284.1|284|284|283.9|256567
1618403380000|2021-04-14 12:29:40|284.1|284|284|283.9|284.1|284|284|283.9|6296
1618403400000|2021-04-14 12:30:00|284.1|284|284|283.9|284.1|284|284|283.9|7137
1618403410000|2021-04-14 12:30:10|284.1|284|284.1|283.9|284.2|284.1|284|283.9|36316
1618403420000|2021-04-14 12:30:20|284.2|284|284.2|284|284.2|284|284.2|284|0
1618403430000|2021-04-14 12:30:30||284.1||284||284.1||284|0
1618403450000|2021-04-14 12:30:50|284.1|284.1|284.2|284.1|284.2|284.1|284.1|284.1|0
1618403460000|2021-04-14 12:31:00|284.1|284|284.1|284|284.1|284|284.1|284|1232
1618403520000|2021-04-14 12:32:00|284|283.9|284|283.9|284|283.9|284|283.9|20084
1618403580000|2021-04-14 12:33:00|284.1|284|284.1|284|284.1|284|284.1|283.9|6444
1618403590000|2021-04-14 12:33:10|284|283.9|284|283.9|284.1|283.9|284|283.9|3381
1618403630000|2021-04-14 12:33:50|284.1|284|284.1|284|284.1|284|284|283.9|9513
1618403650000|2021-04-14 12:34:10|284.2|284.1|284.2|284.1|284.2|284.1|284.2|284.1|1965
1618403780000|2021-04-14 12:36:20|284.3|284.2|284.3|284.2|284.3|284.2|284.3|284.2|10481
1618403810000|2021-04-14 12:36:50|284.2|284.1|284.2|284.1|284.2|284.1|284.2|284.1|6282
1618403840000|2021-04-14 12:37:20|284.1|284|284.1|284|284.1|284|284.1|284|13124
1618403850000|2021-04-14 12:37:30|284.2|284.1|284.2|284|284.2|284.1|284.2|284|4226
1618403870000|2021-04-14 12:37:50|284.1||284.1||284.1||284.1||0
1618403880000|2021-04-14 12:38:00|284.2|284.1|284.2|284.1|284.2|284.1|284.2|284.1|7821
1618403940000|2021-04-14 12:39:00|284.1|284|284.1|284|284.1|284|284.1|284|15499
1618404120000|2021-04-14 12:42:00|284.2|284.1|284.2|284.1|284.2|284.1|284.2|284.1|15230
1618404200000|2021-04-14 12:43:20|284.1|284|284.1|284|284.1|284|284.1|284|1233
1618404220000|2021-04-14 12:43:40|284.2|284.1|284.2|284.1|284.2|284.1|284.2|284|4091
1618404250000|2021-04-14 12:44:10|284.1|284|284.1|284|284.2|284|284.1|284|4423
1618404380000|2021-04-14 12:46:20|284|283.9|284|283.9|284|283.9|284|283.9|13370
1618404430000|2021-04-14 12:47:10||283.8||283.9||283.9||283.8|9138
1618404460000|2021-04-14 12:47:40|284.1||284||284.1||284||22499
1618404550000|2021-04-14 12:49:10|283.9|283.8|283.9|283.8|283.9|283.8|283.9|283.8|7805
1618404560000|2021-04-14 12:49:20|||||||||300
1618404600000|2021-04-14 12:50:00|||||||||7502
1618404660000|2021-04-14 12:51:00|284|283.9|284|283.9|284|283.9|284|283.8|4791
1618404750000|2021-04-14 12:52:30|283.9|283.8|283.9|283.8|284|283.8|283.9|283.8|7117
1618404770000|2021-04-14 12:52:50|284|283.9|284|283.9|284|283.9|284|283.8|3271
1618404780000|2021-04-14 12:53:00|283.9|283.8|283.9|283.8|283.9|283.8|283.9|283.8|1750
1618404840000|2021-04-14 12:54:00|284|283.9|284|283.9|284|283.9|284|283.9|6333
1618404890000|2021-04-14 12:54:50|||||||||2979
1618404950000|2021-04-14 12:55:50|284.1|284|284.1|284|284.1|284|284.1|284|11768
1618404960000|2021-04-14 12:56:00|284.2||284.1||284.2||284.1||26766
1618405030000|2021-04-14 12:57:10|284|283.9|284|283.9|284|283.9|284|283.9|7587
1618405040000|2021-04-14 12:57:20|283.9|283.8|284.1|283.9|284.1|284|283.9|283.8|9254
1618405080000|2021-04-14 12:58:00|284||284||284||284||0
1618405140000|2021-04-14 12:59:00|283.9|283.8|283.9|283.8|283.9|283.8|283.9|283.8|2410
1618405230000|2021-04-14 13:00:30|284||284||284||283.9||7953
1618405250000|2021-04-14 13:00:50|283.9||283.9||283.9||283.9||0
1618405300000|2021-04-14 13:01:40|284|283.9|284|283.9|284|283.9|284|283.9|4238
1618405340000|2021-04-14 13:02:20|283.9|283.8|283.9|283.8|283.9|283.8|283.9|283.8|6382
1618405390000|2021-04-14 13:03:10|||||||||3047
1618405400000|2021-04-14 13:03:20|||||||||1057
1618405440000|2021-04-14 13:04:00|284|283.9|284|283.9|284|283.9|284|283.9|3881
1618405450000|2021-04-14 13:04:10|||||||||1074
1618405490000|2021-04-14 13:04:50|||||||||40
1618405570000|2021-04-14 13:06:10|||||||||6031
1618405580000|2021-04-14 13:06:20|283.9|283.8|283.9|283.8|283.9|283.8|283.9|283.8|10949
1618405640000|2021-04-14 13:07:20|283.8|283.7|283.8|283.7|283.8|283.7|283.8|283.7|17220
1618405650000|2021-04-14 13:07:30|283.7|283.6|283.7|283.6|283.7|283.6|283.7|283.6|8180
1618405710000|2021-04-14 13:08:30|283.6|283.5|283.7|283.6|283.7|283.6|283.6|283.5|68621
1618405860000|2021-04-14 13:11:00|283.8|283.7|283.7|283.6|283.8|283.7|283.7|283.6|36167
1618405870000|2021-04-14 13:11:10|283.6|283.5|283.5|283.4|283.6|283.5|283.5|283.4|77755
1618405880000|2021-04-14 13:11:20|283.6|283.5|283.6|283.4|283.7|283.5|283.5|283.4|41870
1618405920000|2021-04-14 13:12:00||283.5||283.5||283.5||283.5|0
1618405980000|2021-04-14 13:13:00|283.5|283.4|283.6|283.4|283.6|283.4|283.5|283.4|0
1618406000000|2021-04-14 13:13:20||283.5||283.5||283.5||283.5|0
1618406020000|2021-04-14 13:13:40|283.7|283.6|283.8|283.7|283.8|283.7|283.7|283.6|15018
1618406030000|2021-04-14 13:13:50|283.9||283.8||283.9||283.8||0
1618406050000|2021-04-14 13:14:10|||||||||5000
1618406070000|2021-04-14 13:14:30|283.7|283.6|283.7|283.6|283.7|283.7|283.7|283.6|515
1618406080000|2021-04-14 13:14:40|283.8|283.7|283.8|283.7|283.8|283.7|283.8|283.7|4219
1618406110000|2021-04-14 13:15:10|283.7|283.6|283.8|283.6|283.8|283.7|283.7|283.6|12183
1618406140000|2021-04-14 13:15:40||283.7||283.7||283.7||283.7|4776
1618406170000|2021-04-14 13:16:10|283.7|283.6|283.7|283.6|283.7|283.6|283.7|283.6|2807
1618406180000|2021-04-14 13:16:20|283.6|283.5|283.6|283.5|283.6|283.5|283.6|283.5|5752
1618406220000|2021-04-14 13:17:00|||||||||832
1618406270000|2021-04-14 13:17:50|||||||||2635
1618406280000|2021-04-14 13:18:00|283.5|283.4|283.5|283.4|283.6|283.4|283.5|283.4|1240
1618406310000|2021-04-14 13:18:30|283.4|283.3|283.4|283.3|283.5|283.4|283.4|283.3|22858
1618406330000|2021-04-14 13:18:50|283.5|283.4|283.5|283.4|283.5|283.4|283.5|283.4|10200
1618406340000|2021-04-14 13:19:00||283.3||283.3||283.4||283.3|0
1618406390000|2021-04-14 13:19:50||283.4||283.4||283.4||283.4|583
1618406460000|2021-04-14 13:21:00|||||||||7350
1618406500000|2021-04-14 13:21:40|283.4|283.3|283.5|283.4|283.5|283.4|283.4|283.3|8186
1618406510000|2021-04-14 13:21:50||283.3||283.3||283.3||283.3|3143
1618406620000|2021-04-14 13:23:40||283.4||283.3||283.4||283.3|0
1618406660000|2021-04-14 13:24:20|283.4|283.2|283.4|283.2|283.4|283.2|283.3|283.2|7211
1618406700000|2021-04-14 13:25:00|283.3||283.3||283.4||283.3||3537
1618406710000|2021-04-14 13:25:10|283.4|283.3|283.5|283.4|283.5|283.4|283.4|283.3|13325
1618406730000|2021-04-14 13:25:30|283.4|283.3|283.4|283.3|283.4|283.3|283.4|283.3|1467
1618406740000|2021-04-14 13:25:40|283.5||283.5||283.5||283.5||0
1618406760000|2021-04-14 13:26:00||283.4||283.4||283.4||283.3|0
1618406790000|2021-04-14 13:26:30|283.6|283.5|283.6|283.5|283.6|283.5|283.6|283.5|6451
1618406800000|2021-04-14 13:26:40|283.7|283.4|283.7|283.6|283.7|283.6|283.7|283.4|57303
1618406830000|2021-04-14 13:27:10|||||||||3300
1618406890000|2021-04-14 13:28:10|283.8|283.7|284|283.9|284|283.9|283.8|283.7|13197
1618406910000|2021-04-14 13:28:30|283.9|283.8|283.9|283.8|284|283.8|283.9|283.8|1233
1618406920000|2021-04-14 13:28:40|284|283.9|284|283.8|284|283.9|284|283.8|5994
1618406930000|2021-04-14 13:28:50|||||||||1
1618406940000|2021-04-14 13:29:00|283.9|283.9|283.9|283.8|283.9|283.9|283.9|283.8|0
1618406970000|2021-04-14 13:29:30|284|283.9|284|283.9|284|283.9|284|283.9|5740
1618406990000|2021-04-14 13:29:50|284.1|284|284.1|284|284.1|284|284.1|284|3971
1618407000000|2021-04-14 13:30:00||283.9||284||284||283.9|6100
1618407020000|2021-04-14 13:30:20|284|283.9|284.2|284|284.2|284.1|284|283.9|34284
1618407030000|2021-04-14 13:30:30|284|283.9|284.2|284|284.2|284|284|283.9|13032
1618407040000|2021-04-14 13:30:40||284.1||284.1||284.1||284.1|0
1618407050000|2021-04-14 13:30:50|284.3|284.2|284.6|284.4|284.6|284.4|284.3|284.1|85508
1618407060000|2021-04-14 13:31:00|284.5|284.3|284.4|284.3|284.5|284.3|284.4|284.3|919
1618407090000|2021-04-14 13:31:30|284.3|284.2|284.3|284.2|284.3|284.2|284.3|284.1|10253
1618407110000|2021-04-14 13:31:50|284.2|284.1|284.2|284.1|284.3|284.1|284.2|284.1|11995
1618407120000|2021-04-14 13:32:00|||||||||2000
1618407140000|2021-04-14 13:32:20|284.3|284.2|284.3|284.1|284.3|284.2|284.3|284.1|12182
1618407150000|2021-04-14 13:32:30|284.4|284.2|284.4|284.3|284.4|284.3|284.4|284.2|9314
1618407160000|2021-04-14 13:32:40|284.3|284.2|284.3|284.2|284.3|284.2|284.3|284.2|3865
1618407170000|2021-04-14 13:32:50|284.2|284.1|284.2|284.1|284.2|284.1|284.2|284.1|792
1618407180000|2021-04-14 13:33:00|284.1|284|284.1|284|284.2|284.1|284.1|284|5225
1618407220000|2021-04-14 13:33:40|284|283.9|284|283.9|284.1|284|284|283.9|25558
1618407280000|2021-04-14 13:34:40|||||||||1868
1618407300000|2021-04-14 13:35:00|284.1|284|284|283.9|284.1|284|284|283.9|42120
1618407310000|2021-04-14 13:35:10|284.1|284|284.2|284.1|284.2|284.1|284.1|283.9|7406
1618407340000|2021-04-14 13:35:40|284.1|284|284.1|284|284.1|284|284.1|284|6545
1618407360000|2021-04-14 13:36:00|284.2|284.1|284.1|283.9|284.2|284.1|284|283.9|37012
1618407370000|2021-04-14 13:36:10||284||283.9||284||283.9|12145
1618407380000|2021-04-14 13:36:20|284||284||284||284||0
1618407450000|2021-04-14 13:37:30|283.9|283.8|283.9|283.8|284|283.8|283.9|283.8|29904
1618407460000|2021-04-14 13:37:40|||||||||3
1618407490000|2021-04-14 13:38:10|284|283.9|284|283.8|284|283.9|283.9|283.8|8162
1618407500000|2021-04-14 13:38:20|283.9|283.9|284|283.8|284|283.9|283.9|283.8|15163
1618407510000|2021-04-14 13:38:30|283.9|283.9|284|283.8|284|283.9|283.9|283.8|7903
1618407560000|2021-04-14 13:39:20||283.9||283.9||283.9||283.9|0
1618407580000|2021-04-14 13:39:40|284.1|284|284.1|283.9|284.1|284|284.1|283.9|2598
1618407600000|2021-04-14 13:40:00|284||284||284||284||0
1618407680000|2021-04-14 13:41:20|283.9|283.8|283.9|283.8|284|283.8|283.9|283.8|1240
1618407690000|2021-04-14 13:41:30|284|283.9|284|283.9|284|283.9|284|283.8|2382
1618407700000|2021-04-14 13:41:40|||||||||3768
1618407730000|2021-04-14 13:42:10|284.1|284|284.1|284|284.1|284|284.1|284|17096
1618407740000|2021-04-14 13:42:20|284|283.9|284|283.9|284|283.9|284|283.9|3817
1618407780000|2021-04-14 13:43:00|284.1|284|284|283.9|284.1|284|284|283.9|3418
1618407840000|2021-04-14 13:44:00|283.9|283.8|283.9|283.8|283.9|283.8|283.9|283.8|2342
1618407850000|2021-04-14 13:44:10|283.8|283.7|283.8|283.7|283.8|283.7|283.8|283.7|7705
1618407940000|2021-04-14 13:45:40|283.7|283.6|283.7|283.6|283.7|283.6|283.7|283.6|10684
1618407970000|2021-04-14 13:46:10|283.8|283.7|283.8|283.7|283.8|283.7|283.7|283.6|27983
1618408010000|2021-04-14 13:46:50|||||||||2000
1618408030000|2021-04-14 13:47:10|283.7|283.6|283.7|283.6|283.7|283.6|283.7|283.6|2751
1618408050000|2021-04-14 13:47:30|283.6|283.5|283.6|283.5|283.6|283.5|283.6|283.5|6035
1618408070000|2021-04-14 13:47:50|283.7|283.6|283.7|283.6|283.7|283.6|283.7|283.6|3476
1618408090000|2021-04-14 13:48:10|||||||||2835
1618408100000|2021-04-14 13:48:20|283.8|283.7|283.8|283.7|283.8|283.7|283.8|283.7|10418
1618408110000|2021-04-14 13:48:30|283.9|283.8|283.9|283.8|283.9|283.8|283.9|283.8|1234
1618408140000|2021-04-14 13:49:00|283.8|283.7|283.8|283.7|283.9|283.7|283.8|283.7|0
1618408190000|2021-04-14 13:49:50|283.7|283.6|283.8|283.7|283.8|283.7|283.7|283.6|33316
1618408210000|2021-04-14 13:50:10|283.9|283.8|283.9|283.8|283.9|283.8|283.9|283.7|5942
1618408250000|2021-04-14 13:50:50|283.8|283.7|283.7|283.6|283.8|283.7|283.7|283.6|25322
1618408270000|2021-04-14 13:51:10|283.8|283.7|283.8|283.7|283.8|283.7|283.8|283.7|8626
1618408290000|2021-04-14 13:51:30|283.7|283.6|283.8|283.6|283.8|283.6|283.7|283.6|18230
1618408300000|2021-04-14 13:51:40||283.7||283.7||283.7||283.7|1094
1618408340000|2021-04-14 13:52:20|||||||||15663
1618408360000|2021-04-14 13:52:40|||||||||350
1618408400000|2021-04-14 13:53:20|283.7|283.6|283.7|283.6|283.7|283.6|283.7|283.6|1150
1618408460000|2021-04-14 13:54:20|283.8|283.7|283.8|283.7|283.8|283.7|283.8|283.7|19924
1618408470000|2021-04-14 13:54:30|283.7|283.6|283.7|283.6|283.7|283.6|283.7|283.6|4740
1618408500000|2021-04-14 13:55:00|283.8|283.7|283.8|283.7|283.8|283.7|283.8|283.7|9666
1618408510000|2021-04-14 13:55:10|283.9|283.8|283.9|283.8|283.9|283.8|283.9|283.8|88
1618408630000|2021-04-14 13:57:10|283.8|283.7|283.8|283.7|283.9|283.7|283.8|283.7|9369
1618408660000|2021-04-14 13:57:40|283.9|283.8|283.9|283.8|283.9|283.8|283.9|283.8|29124
1618408670000|2021-04-14 13:57:50||283.7||283.7||283.7||283.7|4898
1618408690000|2021-04-14 13:58:10||283.8||283.8||283.8||283.8|0
1618408720000|2021-04-14 13:58:40|283.8|283.7|283.8|283.7|283.9|283.7|283.8|283.7|9229
1618408750000|2021-04-14 13:59:10|283.7|283.6|283.7|283.6|283.7|283.6|283.7|283.6|2340
1618408760000|2021-04-14 13:59:20|||||||||6150
1618408780000|2021-04-14 13:59:40|283.6|283.5|283.6|283.5|283.6|283.5|283.6|283.5|1690
1618408810000|2021-04-14 14:00:10|283.7||283.7||283.7||283.7||17776
1618408820000|2021-04-14 14:00:20|283.6|283.6|283.7|283.6|283.7|283.6|283.6|283.6|3381
1618408830000|2021-04-14 14:00:30||283.5||283.6||283.6||283.5|4088
1618408840000|2021-04-14 14:00:40||283.5||283.5||283.6||283.5|0
1618408850000|2021-04-14 14:00:50||283.6||283.6||283.6||283.6|0
1618408920000|2021-04-14 14:02:00|283.6|283.5|283.6|283.5|283.6|283.5|283.6|283.5|2474
1618408930000|2021-04-14 14:02:10|283.5|283.4|283.5|283.4|283.5|283.4|283.5|283.4|6161
1618408980000|2021-04-14 14:03:00|283.4|283.3|283.4|283.3|283.5|283.4|283.4|283.3|24891
1618409020000|2021-04-14 14:03:40|283.5|283.4|283.5|283.4|283.5|283.4|283.5|283.3|24608
1618409030000|2021-04-14 14:03:50|||||||||6241
1618409040000|2021-04-14 14:04:00|||||||||7922
1618409070000|2021-04-14 14:04:30|283.4|283.3|283.4|283.3|283.4|283.3|283.4|283.3|5448
1618409080000|2021-04-14 14:04:40|||||||||8000
1618409160000|2021-04-14 14:06:00|||||||||5324
1618409170000|2021-04-14 14:06:10|283.5|283.4|283.5|283.3|283.5|283.4|283.4|283.3|23048
1618409180000|2021-04-14 14:06:20||283.4||283.4||283.4||283.4|0
1618409190000|2021-04-14 14:06:30|||||||||6500
1618409240000|2021-04-14 14:07:20|283.6|283.5|283.6|283.5|283.6|283.5|283.6|283.5|9651
1618409250000|2021-04-14 14:07:30|283.7|283.6|283.7|283.6|283.8|283.6|283.7|283.6|9140
1618409260000|2021-04-14 14:07:40|||||||||5
1618409280000|2021-04-14 14:08:00|283.6|283.5|283.5|283.4|283.6|283.5|283.5|283.4|14146
1618409370000|2021-04-14 14:09:30|283.6|283.5|283.6|283.5|283.6|283.5|283.6|283.5|11272
1618409390000|2021-04-14 14:09:50|283.5|283.4|283.6|283.5|283.6|283.5|283.5|283.4|33886
1618409400000|2021-04-14 14:10:00|||||||||2000
1618409410000|2021-04-14 14:10:10|||||||||4521
1618409420000|2021-04-14 14:10:20|283.7|283.6|283.7|283.6|283.7|283.6|283.7|283.6|3499
1618409430000|2021-04-14 14:10:30|283.8|283.7|283.8|283.7|283.8|283.7|283.8|283.7|1505
1618409480000|2021-04-14 14:11:20|283.9|283.8|283.9|283.8|283.9|283.8|283.9|283.7|38000
1618409540000|2021-04-14 14:12:20|283.8|283.7|283.8|283.7|283.8|283.7|283.8|283.7|15361
1618409550000|2021-04-14 14:12:30|283.9|283.8|283.9|283.8|283.9|283.8|283.9|283.8|4023
1618409610000|2021-04-14 14:13:30|283.8|283.7|284|283.8|284|283.9|283.8|283.7|39371
1618409640000|2021-04-14 14:14:00|283.9|283.7|283.9|283.8|283.9|283.8|283.9|283.7|6627
1618409650000|2021-04-14 14:14:10|283.8|283.7|283.9|283.8|283.9|283.8|283.8|283.7|51405
1618409660000|2021-04-14 14:14:20|283.8|283.7|283.8|283.7|283.8|283.7|283.8|283.7|4455
1618409670000|2021-04-14 14:14:30|283.9|283.8|283.9|283.8|283.9|283.8|283.9|283.8|4905
1618409680000|2021-04-14 14:14:40|283.8|283.7|283.9|283.8|283.9|283.8|283.8|283.7|5191
1618409690000|2021-04-14 14:14:50|283.8|283.7|283.9|283.8|283.9|283.8|283.8|283.7|27123
1618409780000|2021-04-14 14:16:20|283.8|283.7|283.9|283.8|283.9|283.8|283.8|283.7|15714
1618409790000|2021-04-14 14:16:30|283.8|283.7|283.9|283.8|283.9|283.8|283.8|283.7|5059
1618409850000|2021-04-14 14:17:30|284|283.9|284|283.9|284|283.9|284|283.9|15576
1618409900000|2021-04-14 14:18:20|284.1|284|284.1|284|284.1|284|284.1|284|13177
1618409910000|2021-04-14 14:18:30|284.2|284.1|284.2|284.1|284.2|284.1|284.2|284.1|1249
1618409950000|2021-04-14 14:19:10|||||||||1
1618409990000|2021-04-14 14:19:50|284.3|284.2|284.2|284.1|284.3|284.2|284.2|284.1|11256
1618410000000|2021-04-14 14:20:00|284.1|284|284.1|284|284.1|284|284.1|284|6246
1618410020000|2021-04-14 14:20:20|284|283.9|284|283.9|284|283.9|284|283.9|24996
1618410040000|2021-04-14 14:20:40|283.9|283.8|284|283.9|284|283.9|283.9|283.8|14070
1618410050000|2021-04-14 14:20:50|||||||||2
1618410120000|2021-04-14 14:22:00|283.9|283.8|283.9|283.8|283.9|283.8|283.9|283.8|10769
1618410190000|2021-04-14 14:23:10|283.8|283.7|283.8|283.7|283.8|283.7|283.8|283.7|8926
1618410200000|2021-04-14 14:23:20|||||||||1000
1618410250000|2021-04-14 14:24:10|||||||||400
1618410270000|2021-04-14 14:24:30|||||||||1261
1618410280000|2021-04-14 14:24:40|283.7|283.6|283.8|283.7|283.8|283.7|283.7|283.6|7416
1618410290000|2021-04-14 14:24:50|||||||||1000
1618410310000|2021-04-14 14:25:10|283.9|283.8|283.9|283.8|283.9|283.8|283.9|283.8|22606
1618410320000|2021-04-14 14:25:20|284|283.9|284|283.9|284|283.9|284|283.9|505
1618410350000|2021-04-14 14:25:50|283.9|283.8|283.9|283.8|283.9|283.8|283.9|283.8|3996
1618410480000|2021-04-14 14:28:00|283.8|283.7|283.8|283.7|283.8|283.7|283.8|283.7|5618
1618410530000|2021-04-14 14:28:50|283.9|283.8|283.9|283.8|283.9|283.8|283.9|283.8|1657
1618410600000|2021-04-14 14:30:00|284|283.9|284|283.9|284|283.9|284|283.8|17298
1618410610000|2021-04-14 14:30:10|284.1|284|284.1|284|284.1|284|284.1|283.9|33923
1618410670000|2021-04-14 14:31:10|284.2|284.1|284.2|284.1|284.3|284.2|284.2|284.1|33961
1618410680000|2021-04-14 14:31:20|284.3|284.2|284.3|284.2|284.3|284.2|284.3|284.2|4994
1618410700000|2021-04-14 14:31:40|284.4|284.3|284.3|284.2|284.4|284.3|284.3|284.2|3750
1618410710000|2021-04-14 14:31:50|284.2|284.1|284.2|284.1|284.2|284.1|284.2|284.1|15153
1618410820000|2021-04-14 14:33:40|284.1|284|283.9|283.8|284.1|284|283.9|283.8|14491
1618410830000|2021-04-14 14:33:50|284|283.9|284|283.9|284|283.9|284|283.9|20481
1618410920000|2021-04-14 14:35:20|283.9|283.8|284|283.9|284|283.9|283.9|283.8|12269
1618410960000|2021-04-14 14:36:00|284.1|284|284.1|284|284.1|284|284.1|284|17652
1618411020000|2021-04-14 14:37:00|284|283.9|283.9|283.8|284.1|283.9|283.9|283.8|37902
1618411030000|2021-04-14 14:37:10|284|283.9|284|283.9|284|283.9|283.9|283.9|13600
1618411050000|2021-04-14 14:37:30|284.1|284|284.1|284|284.2|284.1|284.1|284|28920
1618411080000|2021-04-14 14:38:00|||||||||10000
1618411100000|2021-04-14 14:38:20|284|283.9|284|283.9|284|283.9|284|283.9|24624
1618411130000|2021-04-14 14:38:50|283.9|283.8|283.9|283.8|283.9|283.8|283.9|283.8|4446
1618411140000|2021-04-14 14:39:00|284|283.9|284|283.9|284|283.9|284|283.8|10864
1618411150000|2021-04-14 14:39:10||283.8||283.9||283.9||283.8|0
1618411160000|2021-04-14 14:39:20||283.8||283.8||283.8||283.8|500
1618411170000|2021-04-14 14:39:30||283.9||283.9||283.9||283.9|0
1618411200000|2021-04-14 14:40:00|283.9|283.8|283.9|283.8|283.9|283.8|283.9|283.8|1473
1618411210000|2021-04-14 14:40:10|284|283.9|284|283.9|284|283.9|283.9|283.8|4580
1618411220000|2021-04-14 14:40:20|284.1|284|284.1|284|284.1|284|284.1|283.9|16196
1618411230000|2021-04-14 14:40:30|||||||||100
1618411240000|2021-04-14 14:40:40|||||||||1016
1618411260000|2021-04-14 14:41:00|284.2|284.1|284.1|284|284.2|284.1|284.1|284|8929
1618411330000|2021-04-14 14:42:10|284.2||284.1||284.2||284.1||5396
1618411340000|2021-04-14 14:42:20|284.2||284.1||284.2||284.1||2164
1618411390000|2021-04-14 14:43:10|284|283.9|284|283.9|284.1|284|284|283.9|11203
1618411410000|2021-04-14 14:43:30||283.8||283.9||283.9||283.8|3716
1618411420000|2021-04-14 14:43:40|284.1|284|284.1|284|284.1|284|284.1|284|10681
1618411430000|2021-04-14 14:43:50|284.2|284.1|284.1|284|284.2|284.1|284.1|284|54288
1618411440000|2021-04-14 14:44:00|284|283.9|284.1|283.9|284.1|283.9|284|283.9|9622
1618411450000|2021-04-14 14:44:10||284||284||284||284|0
1618411480000|2021-04-14 14:44:40|284|283.9|284|283.9|284|283.9|284|283.9|8838
1618411520000|2021-04-14 14:45:20|283.9|283.8|283.9|283.8|284|283.8|283.9|283.8|3338
1618411550000|2021-04-14 14:45:50|284|283.9|284.1|284|284.2|284|284|283.9|23848
1618411560000|2021-04-14 14:46:00|284|283.9|284|283.9|284|283.9|284|283.9|2961
1618411810000|2021-04-14 14:50:10||283.8||283.9||283.9||283.8|14541
1618411860000|2021-04-14 14:51:00|284.1|284|284|283.9|284.1|284|284|283.9|36000
1618411890000|2021-04-14 14:51:30|||||||||2413
1618411940000|2021-04-14 14:52:20|||||||||500
1618412060000|2021-04-14 14:54:20|284.4|284|284.2|284.1|284.4|284.3|284.2|284|130134
1618412070000|2021-04-14 14:54:30|||||||||5173
1618412080000|2021-04-14 14:54:40|284.1|284|284.1|284|284.2|284.1|284.1|284|12474
1618412190000|2021-04-14 14:56:30|284|283.9|284.1|284|284.1|284|284|283.9|26465
1618412200000|2021-04-14 14:56:40|284|283.9|284.1|284|284.1|284|284|283.9|1728
1618412250000|2021-04-14 14:57:30|284.2|284.1|284.1|284|284.2|284.1|284.1|284|15944
1618412260000|2021-04-14 14:57:40|284.2||284.1||284.2||284.1||6455
1618412310000|2021-04-14 14:58:30|284|283.9|284|283.9|284.1|283.9|284|283.9|14983
1618412320000|2021-04-14 14:58:40|284.1|284|284.1|284|284.1|284|284.1|283.9|7789
1618412360000|2021-04-14 14:59:20|284|283.9|284|283.9|284.1|284|284|283.9|5150
1618412410000|2021-04-14 15:00:10|||||||||290
1618412450000|2021-04-14 15:00:50|||||||||5000
1618412490000|2021-04-14 15:01:30|||||||||223
1618412510000|2021-04-14 15:01:50|||||||||500
1618412530000|2021-04-14 15:02:10|||||||||10500
1618412550000|2021-04-14 15:02:30|283.9|283.8|284|283.9|284|283.9|283.9|283.8|48230
1618412580000|2021-04-14 15:03:00|||||||||90
1618412640000|2021-04-14 15:04:00|284.1|284|284.1|284|284.1|284|284.1|283.9|22964
1618412650000|2021-04-14 15:04:10|||||||||950
1618412730000|2021-04-14 15:05:30|284|283.9|284|283.9|284|283.9|284|283.9|15028
1618412750000|2021-04-14 15:05:50|||||||||3892
1618412760000|2021-04-14 15:06:00|284.1|284|284|283.9|284.1|284|284|283.9|8828
1618412770000|2021-04-14 15:06:10|||||||||108
1618412810000|2021-04-14 15:06:50|284.1|284|284.1|284|284.1|284|284.1|284|5823
1618412940000|2021-04-14 15:09:00|284.2|284.1|284.2|284.1|284.3|284.2|284.1|284|35672
1618412960000|2021-04-14 15:09:20|||||||||2909
1618412970000|2021-04-14 15:09:30|||||||||2000
1618413170000|2021-04-14 15:12:50|284.1|284|284.1|284|284.2|284|284.1|284|36039
1618413180000|2021-04-14 15:13:00|||||||||28811
1618413200000|2021-04-14 15:13:20|284|283.9|284.1|284|284.1|284|284|283.9|50615
1618413210000|2021-04-14 15:13:30|||||||||13608
1618413240000|2021-04-14 15:14:00|284|283.9|284|283.9|284.1|284|284|283.9|7654
1618413250000|2021-04-14 15:14:10|||||||||1000
1618413270000|2021-04-14 15:14:30|||||||||3530
1618413290000|2021-04-14 15:14:50|||||||||40
1618413300000|2021-04-14 15:15:00|284|283.8|284.2|284|284.2|284|284|283.8|161184
1618413310000|2021-04-14 15:15:10|284.1|283.9|284.1|283.9|284.1|283.9|284.1|283.9|0
1618413320000|2021-04-14 15:15:20|284.2|284|284.1|283.9|284.2|284|284.1|283.9|0
1618413330000|2021-04-14 15:15:30|284.2|284|284.2|284|284.2|284|284.2|284|0
1618413340000|2021-04-14 15:15:40|284.1|283.9|284.1|283.9|284.1|283.9|284.1|283.9|0
1618413350000|2021-04-14 15:15:50|284|283.8|284.2|284|284.2|284|284|283.8|0
1618413360000|2021-04-14 15:16:00|284.1|283.9|284.2|284|284.2|284|284.1|283.9|0
1618413380000|2021-04-14 15:16:20|284.1|283.9|284.2|284|284.2|284|284.1|283.9|0
1618413390000|2021-04-14 15:16:30|284.1|283.9|284.1|283.9|284.2|284|284.1|283.9|0
1618413400000|2021-04-14 15:16:40|284.2|284|284.1|283.9|284.2|284|284.1|283.9|0
1618413410000|2021-04-14 15:16:50|284.2|284|284.1|283.9|284.2|284|284.1|283.9|0
1618413430000|2021-04-14 15:17:10|284.2|284|284.2|284|284.2|284|284.2|284|0
1618413440000|2021-04-14 15:17:20|284.1|283.9|284.2|284|284.2|284|284.1|283.9|0
1618413450000|2021-04-14 15:17:30|284.1|283.9|284.2|284|284.2|284|284.1|283.9|0
1618413460000|2021-04-14 15:17:40|284.1|283.9|284.2|284|284.2|284|284.1|283.9|0
1618413470000|2021-04-14 15:17:50|284.1|283.9|284.1|283.9|284.2|284|284|283.8|2796
1618413480000|2021-04-14 15:18:00|284|283.8|284.1|283.9|284.1|283.9|284|283.8|0
1618413490000|2021-04-14 15:18:10|284|283.8|284.1|283.9|284.1|283.9|284|283.8|1100
1618413500000|2021-04-14 15:18:20|284|283.8|284|283.8|284.1|283.9|284|283.8|0
1618413510000|2021-04-14 15:18:30|284.1|283.9|284|283.8|284.1|283.9|284|283.8|0
1618413520000|2021-04-14 15:18:40|284.1|283.9|284.1|283.9|284.1|283.9|284.1|283.9|0
1618413530000|2021-04-14 15:18:50|284|283.8|284|283.8|284.1|283.9|284|283.8|0
1618413540000|2021-04-14 15:19:00|284.1|283.9|284|283.8|284.1|283.9|284|283.8|0
1618413550000|2021-04-14 15:19:10|284.2|284|284.1|283.9|284.2|284|284.1|283.9|1233
1618413560000|2021-04-14 15:19:20|284.2|284|284.2|284|284.2|284|284.1|283.9|0
1618413570000|2021-04-14 15:19:30|284.1|283.9|284.1|283.9|284.2|284|284.1|283.9|0
1618413580000|2021-04-14 15:19:40|284.2|284|284.1|283.9|284.2|284|284.1|283.9|0
1618413590000|2021-04-14 15:19:50|284.2|284|284.2|284|284.2|284|284.2|284|0
1618413600000|2021-04-14 15:20:00|284.1|283.9|284.1|283.9|284.2|284|284.1|283.9|0
1618413610000|2021-04-14 15:20:10|284.2|284|284.2|284|284.2|284|284.1|283.9|0
1618413620000|2021-04-14 15:20:20|284.1|283.9|284.2|284|284.2|284|284.1|283.9|0
1618413630000|2021-04-14 15:20:30|284.1|283.9|284.1|283.9|284.2|284|284.1|283.9|0
1618413640000|2021-04-14 15:20:40|284.2|284|284.1|283.9|284.2|284|284.1|283.9|0
1618413650000|2021-04-14 15:20:50|284.2|284|284.2|284|284.2|284|284.1|283.9|0
1618413660000|2021-04-14 15:21:00|284.1|283.9|284.2|284|284.2|284|284.1|283.9|0
1618413670000|2021-04-14 15:21:10|284.1|283.9|284.1|283.9|284.2|284|284.1|283.9|0
1618413680000|2021-04-14 15:21:20|284.2|284|284.2|284|284.2|284|284.2|284|0
1618413690000|2021-04-14 15:21:30|284.1|283.9|284.2|284|284.2|284|284.1|283.9|0
1618413700000|2021-04-14 15:21:40|284.1|283.9|284.1|283.9|284.1|283.9|284.1|283.9|0
1618413710000|2021-04-14 15:21:50|284.2|284|284.1|283.9|284.2|284|284.1|283.9|0
1618413720000|2021-04-14 15:22:00|284.2|284|284.2|284|284.3|284.1|284.2|284|332
1618413730000|2021-04-14 15:22:10|284.3|284.1|284.3|284.1|284.3|284.1|284.2|284|0
1618413750000|2021-04-14 15:22:30|284.2|284|284.2|284|284.3|284.1|284.2|284|1043
1618413760000|2021-04-14 15:22:40|284.3|284.1|284.3|284.1|284.3|284.1|284.2|284|0
1618413770000|2021-04-14 15:22:50|284.2|284|284.3|284.1|284.3|284.1|284.2|284|0
1618413780000|2021-04-14 15:23:00|284.2|284|284.3|284.1|284.3|284.1|284.2|284|0
1618413790000|2021-04-14 15:23:10|284.2|284|284.2|284|284.3|284.1|284.2|284|0
1618413800000|2021-04-14 15:23:20|284.3|284.1|284.3|284.1|284.3|284.1|284.3|284.1|0
1618413810000|2021-04-14 15:23:30|284.2|284|284.2|284|284.2|284|284.2|284|0
1618413820000|2021-04-14 15:23:40|284.4|284.1|284.4|284.2|284.4|284.2|284.3|284.1|0
1618413830000|2021-04-14 15:23:50|284.3|284|284.3|284.1|284.4|284.2|284.3|284|0
1618413840000|2021-04-14 15:24:00|284.4|284.2|284.4|284.2|284.4|284.2|284.4|284.2|0
1618413850000|2021-04-14 15:24:10|284.2|284|284.2|284|284.3|284.1|284.2|284|0
1618413860000|2021-04-14 15:24:20|284.3||284.2||284.3||284.2||0
1618413880000|2021-04-14 15:24:40|284.3|284.1|284.2|284|284.3|284.1|284.2|284|1046
1618413890000|2021-04-14 15:24:50|284.3|284.1|284.2|284|284.3|284.1|284.2|284|0
1618413900000|2021-04-14 15:25:00|284.3|284.1|284.2|284|284.3|284.1|284.2|284|0
1618413910000|2021-04-14 15:25:10|284.3|284.1|284.2|284|284.3|284.1|284.2|284|961
1618413920000|2021-04-14 15:25:20|284.3|284.1|284.2|284|284.3|284.1|284.2|284|620
1618413930000|2021-04-14 15:25:30|284.3|284.1|284.3|284.1|284.3|284.1|284.2|284|674
1618413940000|2021-04-14 15:25:40|284.2|284|284.3|284.1|284.3|284.1|284.2|284|0
1618413950000|2021-04-14 15:25:50|284.2|284|284.2|284|284.3|284.1|284.2|284|0
1618413960000|2021-04-14 15:26:00|284.3|284.1|284.2|284|284.3|284.1|284.2|284|0
1618413970000|2021-04-14 15:26:10|284.3|284.1|284.2|284|284.3|284.1|284.2|284|1000
1618413980000|2021-04-14 15:26:20|284.3|284.1|284.3|284.1|284.3|284.1|284.2|284|0
1618413990000|2021-04-14 15:26:30|284.2|284|284.2|284|284.3|284.1|284.2|284|0
1618414000000|2021-04-14 15:26:40|284.3|284.1|284.2|284|284.3|284.1|284.2|284|0
1618414010000|2021-04-14 15:26:50|284.3|284.1|284.1|283.9|284.3|284.1|284.1|283.9|233
1618414020000|2021-04-14 15:27:00|284.2|284|284.1|283.9|284.2|284|284.1|283.9|0
1618414030000|2021-04-14 15:27:10|284.2|284|284.2|284|284.2|284|284.2|284|0
1618414040000|2021-04-14 15:27:20|284.3|283.9|284.1|283.9|284.3|284.1|284.1|283.9|924
1618414050000|2021-04-14 15:27:30|284.2|284|284.3|284.1|284.3|284.1|284.1|283.9|3360
1618414060000|2021-04-14 15:27:40|284.2|284|284.3|284.1|284.3|284.1|284.2|284|0
1618414070000|2021-04-14 15:27:50|284.2|284|284.2|284|284.3|284.1|284.2|284|159105
1618414080000|2021-04-14 15:28:00|284.3|284.1|284.2|284|284.3|284.1|284.2|284|1232
1618414090000|2021-04-14 15:28:10|284.3|284.1|284.3|284.1|284.3|284.1|284.2|284|0
1618414100000|2021-04-14 15:28:20|284.2|284|284.4|284.2|284.4|284.2|284.2|284|1100
1618414110000|2021-04-14 15:28:30|284.3|284.1|284.3|284.1|284.4|284.2|284.3|284.1|0
1618414120000|2021-04-14 15:28:40|284.4|284.2|284.4|284.2|284.4|284.2|284.3|284.1|0
1618414130000|2021-04-14 15:28:50|284.3|284.1|284.4|284.2|284.4|284.2|284.3|284.1|0
1618414140000|2021-04-14 15:29:00|284.3|284.1|284.4|284.2|284.4|284.2|284.3|284.1|0
1618414150000|2021-04-14 15:29:10|284.3|284.1|284.4|284.2|284.4|284.2|284.3|284.1|0
1618414160000|2021-04-14 15:29:20|284.3|284.1|284.4|284.2|284.4|284.2|284.3|284.1|0
1618414170000|2021-04-14 15:29:30|284.3|284.1|284.3|284.1|284.4|284.2|284.3|284.1|873
1618414180000|2021-04-14 15:29:40|284.4|284.2|284.4|284.2|284.4|284.2|284.3|284.1|0
1618414190000|2021-04-14 15:29:50|284.3|284.1|284.3|284.1|284.4|284.2|284.3|284.1|662
1618470020000|2021-04-15 07:00:20|284.1|283.9|284.5|284.2|284.7|284.2|284.1|283.9|61897
1618470030000|2021-04-15 07:00:30|284.4|284.1|284.5|284.2|284.5|284.2|284.4|284.1|1750
1618470040000|2021-04-15 07:00:40|284.4|284.1|284.4|284.1|284.4|284.1|284.4|284.1|5917
1618470050000|2021-04-15 07:00:50|284.3|284.3|284.4|284.1|284.4|284.3|284.3|284.1|1897
1618470060000|2021-04-15 07:01:00|284.5|284.2|284.5|284.2|284.7|284.4|284.5|284.2|7810
1618470100000|2021-04-15 07:01:40|284.4||284.3||284.4||284.3||0
1618470110000|2021-04-15 07:01:50|284.4|284|284.3|284|284.4|284|284.3|284|14249
1618470120000|2021-04-15 07:02:00|284.2|283.9|284.1|283.8|284.2|283.9|283.9|283.7|6702
1618470130000|2021-04-15 07:02:10|284.2|283.9|284.2|284|284.2|284|284.1|283.8|3968
1618470140000|2021-04-15 07:02:20|284.3|284.1|284.5|284.2|284.5|284.2|284.3|284.1|3194
1618470150000|2021-04-15 07:02:30|284.3|284.1|284.4|284.2|284.5|284.2|284.3|284.1|1382
1618470170000|2021-04-15 07:02:50|284.5|284.3|284.5|284.3|284.5|284.3|284.5|284.3|773
1618470180000|2021-04-15 07:03:00|284.7||284.7||284.7||284.7||0
1618470200000|2021-04-15 07:03:20||284.4||284.4||284.4||284.4|0
1618470230000|2021-04-15 07:03:50|||||||||1445
1618470250000|2021-04-15 07:04:10|||||||||2033
1618470290000|2021-04-15 07:04:50||284.5||284.5||284.5||284.5|0
1618470300000|2021-04-15 07:05:00|284.8|284.6|284.8|284.6|284.8|284.7|284.8|284.5|10671
1618470310000|2021-04-15 07:05:10|284.7|284.7|284.8|284.7|284.8|284.7|284.7|284.7|0
1618470320000|2021-04-15 07:05:20||284.6||284.6||284.7||284.6|1750
1618470340000|2021-04-15 07:05:40|284.9|284.7|284.9|284.7|285.1|284.8|284.9|284.7|21823
1618470380000|2021-04-15 07:06:20||284.8||284.7||284.8||284.7|8965
1618470390000|2021-04-15 07:06:30|284.8|284.6|284.8|284.6|284.8|284.7|284.8|284.6|27908
1618470400000|2021-04-15 07:06:40|284.7|284.5|284.5|284.3|284.7|284.5|284.5|284.3|3243
1618470410000|2021-04-15 07:06:50||284.4||284.4||284.4||284.4|0
1618470420000|2021-04-15 07:07:00||284.3||284.3||284.3||284.3|0
1618470430000|2021-04-15 07:07:10|284.6|284.4|284.6|284.5|284.8|284.5|284.6|284.4|4782
1618470450000|2021-04-15 07:07:30|||||||||159
1618470470000|2021-04-15 07:07:50|284.7||284.6||284.7||284.6||1000
1618470480000|2021-04-15 07:08:00|284.7||284.7||284.7||284.7||754
1618470490000|2021-04-15 07:08:10|284.8|284.6|285|284.7|285.1|285|284.8|284.6|90803
1618470500000|2021-04-15 07:08:20|284.9|284.6|284.7|284.5|284.9|284.6|284.7|284.5|4824
1618470510000|2021-04-15 07:08:30|284.8|284.6|284.8|284.6|284.8|284.6|284.8|284.6|0
1618470520000|2021-04-15 07:08:40|284.7|284.7|284.7|284.5|284.7|284.7|284.7|284.5|10043
1618470530000|2021-04-15 07:08:50|284.8|284.6|284.8|284.6|284.8|284.6|284.8|284.6|0
1618470540000|2021-04-15 07:09:00|284.9|284.7|285.2|285|285.2|285|284.9|284.7|12553
1618470550000|2021-04-15 07:09:10|||||||||579
1618470590000|2021-04-15 07:09:50||285.1||285||285.1||285|3931
1618470600000|2021-04-15 07:10:00|285.3|285.1|285.3|285.2|285.4|285.2|285.3|285.1|3435
1618470620000|2021-04-15 07:10:20|285.2|285.1|285.2|285.1|285.6|285.3|285.2|285|59023
1618470630000|2021-04-15 07:10:30|285.1|285|285|284.8|285.1|285|284.9|284.7|336452
1618470640000|2021-04-15 07:10:40|284.9|284.7|284.8|284.6|285|284.8|284.7|284.5|9647
1618470650000|2021-04-15 07:10:50|284.7|284.5|284.7|284.5|284.8|284.6|284.7|284.5|16849
1618470660000|2021-04-15 07:11:00|285|284.6|285.1|284.9|285.1|284.9|284.8|284.6|47371
1618470670000|2021-04-15 07:11:10|285.2|285|285.3|285.1|285.3|285.1|285.1|285|18321
1618470680000|2021-04-15 07:11:20|285.4|285.2|285.6|285.4|285.7|285.4|285.4|285.2|0
1618470690000|2021-04-15 07:11:30|286.1|285.5|285.5|285.4|286.1|285.8|285.5|285.3|97374
1618470700000|2021-04-15 07:11:40|285.4|285.3|285.4|285.1|285.6|285.3|285.4|285.1|6526
1618470710000|2021-04-15 07:11:50||285.2||285.2||285.2||285.2|0
1618470740000|2021-04-15 07:12:20|285.3|285.1|284.8|284.6|285.3|285.1|284.8|284.6|237362
1618470750000|2021-04-15 07:12:30|284.7|284.5|284.7|284.5|284.8|284.6|284.5|284.3|19598
1618470760000|2021-04-15 07:12:40|284.6|284.4|284.6|284.4|284.6|284.4|284.6|284.4|0
1618470770000|2021-04-15 07:12:50|284.7|284.5|284.8|284.6|284.8|284.6|284.7|284.5|5612
1618470780000|2021-04-15 07:13:00|285.1|285|285|284.8|285.3|285|285|284.8|76750
1618470790000|2021-04-15 07:13:10|285.1||285||285.1||285||0
1618470810000|2021-04-15 07:13:30|285.1|284.9|285.2|285|285.4|285.1|285.1|284.9|13703
1618470820000|2021-04-15 07:13:40|285.3||285.3||285.3||285.3||3027
1618470830000|2021-04-15 07:13:50|285.2||285.2||285.2||285.2||0
1618470860000|2021-04-15 07:14:20|285.3|285.1|284.7|284.5|285.3|285.1|284.7|284.5|29215
1618470870000|2021-04-15 07:14:30|284.8|284.4|284.8|284.6|284.8|284.6|284.8|284.4|0
1618470900000|2021-04-15 07:15:00|284.9|284.7|284.8|284.6|285|284.7|284.8|284.6|6120
1618470920000|2021-04-15 07:15:20|285|284.7|284.8|284.6|285|284.7|284.8|284.6|4386
1618470930000|2021-04-15 07:15:30|284.9|284.7|284.9|284.7|285|284.8|284.8|284.7|0
1618470950000|2021-04-15 07:15:50|284.8||284.8||284.9||284.8||0
1618471000000|2021-04-15 07:16:40|284.9|284.8|285|284.8|285|284.8|284.9|284.8|876
1618471020000|2021-04-15 07:17:00|284.9|284.7|284.8|284.7|284.9|284.7|284.8|284.7|1000
1618471070000|2021-04-15 07:17:50|284.9|284.8|285|284.8|285|284.8|284.9|284.8|3084
1618471080000|2021-04-15 07:18:00|284.9|284.7|284.9|284.8|284.9|284.8|284.8|284.7|1189
1618471110000|2021-04-15 07:18:30|285|284.9|285|284.8|285|284.9|285|284.8|841
1618471130000|2021-04-15 07:18:50||284.9||284.9||284.9||284.9|164
1618471140000|2021-04-15 07:19:00|285.1|285|285.2|285|285.2|285|285.1|285|7580
1618471160000|2021-04-15 07:19:20|285|284.9|285|284.9|285.2|285|284.9|284.8|39945
1618471190000|2021-04-15 07:19:50|285.1|285|285.1|285|285.1|285|285.1|285|16889
1618471200000|2021-04-15 07:20:00|285.2|285.1|285.1|285|285.2|285.1|285.1|285|8168
1618471260000|2021-04-15 07:21:00|285.2|285.1|285.2|285.1|285.3|285.1|285.2|285.1|14831
1618471270000|2021-04-15 07:21:10||285||285||285.1||285|0
1618471290000|2021-04-15 07:21:30|||||||||300
1618471320000|2021-04-15 07:22:00|285.3|285.1|285.1|285|285.3|285.1|285.1|285|887
1618471340000|2021-04-15 07:22:20|285.2|285.1|285.1|285|285.2|285.1|285.1|285|2960
1618471350000|2021-04-15 07:22:30|285.2|285.1|285|284.9|285.2|285.1|285|284.8|7467
1618471370000|2021-04-15 07:22:50|285.1|285|285.1|284.9|285.2|285.1|285.1|284.9|6652
1618471400000|2021-04-15 07:23:20||285||284.9||285||284.9|1500
1618471410000|2021-04-15 07:23:30|285||285||285||285||0
1618471430000|2021-04-15 07:23:50|285.1|285|285.1|285|285.1|285|285.1|284.9|2256
1618471440000|2021-04-15 07:24:00||284.9||285||285||284.9|0
1618471450000|2021-04-15 07:24:10|285|284.9|285.1|284.9|285.1|285|285|284.9|0
1618471460000|2021-04-15 07:24:20|285||285||285||285||0
1618471470000|2021-04-15 07:24:30||284.8||284.8||284.8||284.8|0
1618471490000|2021-04-15 07:24:50|284.9||285||285||284.9||500
1618471510000|2021-04-15 07:25:10||284.9||284.9||284.9||284.9|0
1618471540000|2021-04-15 07:25:40|285.1|285|285.1|285|285.1|285|285.1|285|142
1618471550000|2021-04-15 07:25:50|285.2|285.1|285.4|285.2|285.4|285.2|285.2|285|3958
1618471570000|2021-04-15 07:26:10|285.5|285.3|285.5|285.3|285.5|285.3|285.5|285.3|0
1618471580000|2021-04-15 07:26:20|285.4|285.2|285.4|285.2|285.4|285.2|285.4|285.2|2534
1618471600000|2021-04-15 07:26:40|285.3|285.1|285.3|285.1|285.4|285.1|285.2|285.1|0
1618471610000|2021-04-15 07:26:50|285.2||285.2||285.3||285.2||0
1618471620000|2021-04-15 07:27:00||285||285||285||285|0
1618471630000|2021-04-15 07:27:10|285.1||285.1||285.1||285.1||0
1618471640000|2021-04-15 07:27:20|285.2|285.1|285.2|285|285.2|285.1|285.1|285|4618
1618471650000|2021-04-15 07:27:30||285.1||285.1||285.1||285.1|0
1618471660000|2021-04-15 07:27:40|285.3|285.2|285.3|285.2|285.3|285.2|285.3|285.2|1754
1618471670000|2021-04-15 07:27:50|285.4|285.1|285.4|285.2|285.4|285.2|285.4|285.1|0
1618471680000|2021-04-15 07:28:00|285.5|285.3|285.5|285.3|285.5|285.3|285.5|285.3|0
1618471690000|2021-04-15 07:28:10|285.4||285.4||285.4||285.4||0
1618471710000|2021-04-15 07:28:30|285.5||285.4||285.5||285.4||0
1618471730000|2021-04-15 07:28:50|285.3|285.2|285.3|285.1|285.4|285.3|285.2|285.1|9548
1618471740000|2021-04-15 07:29:00|285.2|285|285.2|285.1|285.2|285.1|285.2|285|19994
1618471750000|2021-04-15 07:29:10|285.1|285|285.2|285|285.2|285|285.1|285|1000
1618471810000|2021-04-15 07:30:10|285.1|284.9|285|284.8|285.1|284.9|285|284.8|12300
1618471820000|2021-04-15 07:30:20||284.9||284.9||284.9||284.9|0
1618471830000|2021-04-15 07:30:30|285.1|285|285.1|284.9|285.1|285|285|284.9|1464
1618471850000|2021-04-15 07:30:50||285||285||285||285|0
1618471860000|2021-04-15 07:31:00||284.9||284.9||284.9||284.9|0
1618471890000|2021-04-15 07:31:30|285||285||285||285||0
1618471920000|2021-04-15 07:32:00|284.9|284.8|284.9|284.8|285|284.9|284.9|284.8|7917
1618471940000|2021-04-15 07:32:20|284.8|284.7|284.9|284.7|284.9|284.8|284.8|284.7|7543
1618471950000|2021-04-15 07:32:30||284.8||284.8||284.8||284.8|0
1618471960000|2021-04-15 07:32:40|||||||||5056
1618471970000|2021-04-15 07:32:50||284.7||284.7||284.7||284.7|0
1618471980000|2021-04-15 07:33:00|284.8|284.8|284.8|284.7|284.8|284.8|284.8|284.7|0
1618471990000|2021-04-15 07:33:10|284.9|284.8|284.9|284.8|284.9|284.8|284.9|284.8|2523
1618472000000|2021-04-15 07:33:20||284.7||284.7||284.7||284.7|800
1618472010000|2021-04-15 07:33:30||284.8||284.8||284.8||284.8|0
1618472050000|2021-04-15 07:34:10|284.8|284.7|284.7|284.5|284.8|284.7|284.7|284.5|17645
1618472070000|2021-04-15 07:34:30|284.6|284.4|284.6|284.4|284.6|284.5|284.6|284.4|0
1618472090000|2021-04-15 07:34:50|284.5|284.3|284.5|284.3|284.5|284.4|284.4|284.3|14289
1618472110000|2021-04-15 07:35:10||284.4||284.3||284.4||284.3|5000
1618472120000|2021-04-15 07:35:20||284.4||284.4||284.4||284.3|0
1618472130000|2021-04-15 07:35:30|284.4|284.3|284.4|284.2|284.4|284.3|284.4|284.2|0
1618472150000|2021-04-15 07:35:50|284.3|284.3|284.4|284.3|284.4|284.3|284.3|284.3|0
1618472160000|2021-04-15 07:36:00|||||||||5135
1618472170000|2021-04-15 07:36:10|284.5||284.5||284.5||284.5||2990
1618472180000|2021-04-15 07:36:20|284.4||284.4||284.4||284.4||0
1618472210000|2021-04-15 07:36:50|284.3|284.2|284.4|284.3|284.4|284.3|284.3|284.2|0
1618472280000|2021-04-15 07:38:00|284.5|284.4|284.5|284.4|284.5|284.4|284.5|284.4|1247
1618472300000|2021-04-15 07:38:20|284.6|284.5|284.7|284.6|284.8|284.6|284.6|284.5|14537
1618472310000|2021-04-15 07:38:30|284.8||284.8||284.8||284.7||0
1618472320000|2021-04-15 07:38:40|284.9|284.7|284.8|284.7|284.9|284.7|284.8|284.7|0
1618472330000|2021-04-15 07:38:50||284.6||284.6||284.6||284.6|0
1618472340000|2021-04-15 07:39:00||284.7||284.7||284.7||284.7|0
1618472350000|2021-04-15 07:39:10|284.9|284.8|284.9|284.8|284.9|284.8|284.9|284.8|2980
1618472370000|2021-04-15 07:39:30|285|284.9|284.9|284.8|285|284.9|284.8|284.7|8811
1618472410000|2021-04-15 07:40:10|||||||||150
1618472440000|2021-04-15 07:40:40|285|284.9|284.9|284.8|285|284.9|284.9|284.8|11283
1618472470000|2021-04-15 07:41:10|285|284.9|285|284.9|285|284.9|285|284.9|1247
1618472500000|2021-04-15 07:41:40|285.1|285|285.1|285|285.1|285|285.1|285|14142
1618472610000|2021-04-15 07:43:30|285|284.9|285|284.9|285|284.9|285|284.9|5560
1618472660000|2021-04-15 07:44:20|||||||||47
1618472720000|2021-04-15 07:45:20|||||||||800
1618472740000|2021-04-15 07:45:40|285.1|285|285.1|285|285.1|285|285.1|285|7462
1618472760000|2021-04-15 07:46:00|285.2|285.1|285.2|285.1|285.2|285.1|285.1|285|8208
1618472770000|2021-04-15 07:46:10|285.3||285.2||285.3||285.2||999
1618472790000|2021-04-15 07:46:30|285.1|285|285.2|285.1|285.2|285.1|285.1|285|8373
1618472820000|2021-04-15 07:47:00|285.3|285.2|285.3|285.2|285.3|285.2|285.3|285.2|4919
1618472830000|2021-04-15 07:47:10|285.2|285.1|285.2|285.1|285.2|285.1|285.2|285.1|3064
1618472850000|2021-04-15 07:47:30||285||285.1||285.1||285|1569
1618472860000|2021-04-15 07:47:40||285||285.1||285.1||285|0
1618472890000|2021-04-15 07:48:10|285.1|285|285.1|285|285.1|285|285.1|285|2749
1618472950000|2021-04-15 07:49:10|285.2|285.1|285.4|285.2|285.4|285.2|285.2|285.1|1491
1618472970000|2021-04-15 07:49:30|285.5|285.3|285.6|285.4|285.6|285.4|285.5|285.3|0
1618472980000|2021-04-15 07:49:40|285.5|285.3|285.4|285.3|285.5|285.3|285.4|285.3|6925
1618472990000|2021-04-15 07:49:50|285.5|285.4|285.5|285.4|285.6|285.4|285.5|285.4|4331
1618473150000|2021-04-15 07:52:30|285.4|285.3|285.4|285.3|285.4|285.3|285.4|285.3|1019
1618473190000|2021-04-15 07:53:10|285.5||285.4||285.5||285.4||3789
1618473250000|2021-04-15 07:54:10|285.3|285.2|285.3|285.2|285.4|285.2|285.3|285.2|3416
1618473280000|2021-04-15 07:54:40|||||||||33
1618473310000|2021-04-15 07:55:10|285.4||285.3||285.4||285.3||0
1618473330000|2021-04-15 07:55:30|285.4|285.3|285.3|285.2|285.4|285.3|285.3|285.2|3977
1618473340000|2021-04-15 07:55:40|285.4|285.3|285.3|285.2|285.4|285.3|285.3|285.2|7903
1618473390000|2021-04-15 07:56:30|285.4||285.3||285.4||285.3||1750
1618473430000|2021-04-15 07:57:10|285.4|285.3|285.4|285.3|285.4|285.3|285.3|285.2|3640
1618473450000|2021-04-15 07:57:30|285.5|285.4|285.4|285.3|285.5|285.4|285.4|285.3|12795
1618473460000|2021-04-15 07:57:40||285.2||285.3||285.3||285.2|3657
1618473470000|2021-04-15 07:57:50|285.5|285.4|285.4|285.3|285.5|285.4|285.4|285.3|14000
1618473500000|2021-04-15 07:58:20|285.3|285.2|285.3|285.2|285.3|285.2|285.3|285.2|2244
1618473520000|2021-04-15 07:58:40|285.4|285.3|285.4|285.3|285.4|285.3|285.4|285.3|4214
1618473540000|2021-04-15 07:59:00|285.5|285.4|285.5|285.4|285.5|285.4|285.5|285.4|14000
1618473600000|2021-04-15 08:00:00|||||||||6291
1618473610000|2021-04-15 08:00:10|285.4|285.3|285.4|285.3|285.5|285.3|285.4|285.3|3756
1618473620000|2021-04-15 08:00:20|285.5|285.4|285.5|285.4|285.5|285.4|285.4|285.3|1881
1618473640000|2021-04-15 08:00:40|285.4|285.3|285.5|285.3|285.5|285.4|285.4|285.3|2057
1618473650000|2021-04-15 08:00:50|285.4||285.4||285.4||285.4||0
1618473660000|2021-04-15 08:01:00|285.5|285.4|285.4|285.3|285.5|285.4|285.4|285.3|3240
1618473710000|2021-04-15 08:01:50|285.5||285.4||285.5||285.4||6209
1618473740000|2021-04-15 08:02:20|285.3|285.2|285.4|285.3|285.4|285.3|285.3|285.2|14672
1618473750000|2021-04-15 08:02:30|285.3|285.2|285.3|285.2|285.3|285.2|285.3|285.2|0
1618473760000|2021-04-15 08:02:40|285.4|285.3|285.3|285.2|285.4|285.3|285.3|285.2|14428
1618473770000|2021-04-15 08:02:50|285.2|285.1|285.1|284.9|285.3|285.1|285|284.9|53822
1618473780000|2021-04-15 08:03:00|285.2|285|285.2|285|285.2|285.1|285.1|285|10404
1618473870000|2021-04-15 08:04:30|285.3|285.1|285.2|285.1|285.3|285.2|285.2|285.1|15307
1618473880000|2021-04-15 08:04:40|285.3|285.2|285.4|285.3|285.4|285.3|285.3|285.2|6927
1618473890000|2021-04-15 08:04:50|285.5|285.4|285.4|285.3|285.5|285.4|285.4|285.3|1619
1618473940000|2021-04-15 08:05:40|285.3|285.2|285.3|285.2|285.3|285.2|285.3|285.2|1227
1618473950000|2021-04-15 08:05:50|285.4|285.3|285.4|285.3|285.4|285.3|285.4|285.3|2726
1618473970000|2021-04-15 08:06:10|285.3|285.2|285.4|285.2|285.4|285.2|285.3|285.2|902
1618473980000|2021-04-15 08:06:20|285.3||285.3||285.3||285.3||0
1618474000000|2021-04-15 08:06:40|285.2|285.1|285.2|285.1|285.2|285.1|285.2|285.1|3919
1618474010000|2021-04-15 08:06:50|285.3|285.2|285.3|285.2|285.3|285.2|285.3|285.2|2980
1618474030000|2021-04-15 08:07:10|||||||||7500
1618474040000|2021-04-15 08:07:20|285.4|285.3|285.4|285.3|285.4|285.3|285.4|285.3|3410
1618474070000|2021-04-15 08:07:50|285.5||285.5||285.5||285.4||3046
1618474080000|2021-04-15 08:08:00|285.4||285.5||285.5||285.4||2644
1618474090000|2021-04-15 08:08:10|285.4||285.4||285.4||285.4||0
1618474100000|2021-04-15 08:08:20|||||||||100
1618474180000|2021-04-15 08:09:40|285.3|285.1|285.2|285.1|285.3|285.2|285.2|285.1|22320
1618474230000|2021-04-15 08:10:30|285.1|285|285|284.9|285.1|285|285|284.9|14987
1618474300000|2021-04-15 08:11:40|284.9|284.8|285|284.9|285|284.9|284.9|284.8|3280
1618474330000|2021-04-15 08:12:10|285.1|285|285.1|285|285.1|285|285.1|285|24818
1618474370000|2021-04-15 08:12:50|285.2||285.2||285.2||285.2||0
1618474380000|2021-04-15 08:13:00|285.1|284.9|285.1|284.9|285.1|284.9|285|284.9|6855
1618474390000|2021-04-15 08:13:10|285||285||285||285||0
1618474450000|2021-04-15 08:14:10|284.9|284.8|285|284.9|285|284.9|284.9|284.8|5827
1618474480000|2021-04-15 08:14:40|285.1|285|285|284.9|285.1|285|285|284.9|34407
1618474520000|2021-04-15 08:15:20|284.9|284.8|284.9|284.8|285|284.8|284.9|284.8|4400
1618474530000|2021-04-15 08:15:30|284.8|284.7|284.6|284.5|284.8|284.7|284.6|284.5|17195
1618474540000|2021-04-15 08:15:40|284.7||284.7||284.7||284.7||1231
1618474550000|2021-04-15 08:15:50||284.6||284.6||284.6||284.6|0
1618474560000|2021-04-15 08:16:00|284.8|284.7|284.7|284.6|284.8|284.7|284.7|284.6|7491
1618474570000|2021-04-15 08:16:10|284.6|284.5|284.6|284.5|284.7|284.5|284.6|284.5|10491
1618474580000|2021-04-15 08:16:20|284.7|284.6|284.6|284.4|284.7|284.6|284.5|284.4|15880
1618474590000|2021-04-15 08:16:30|284.5|284.5|284.6|284.5|284.6|284.5|284.5|284.4|6435
1618474600000|2021-04-15 08:16:40|284.5|284.4|284.4|284.2|284.5|284.4|284.3|284.2|47372
1618474610000|2021-04-15 08:16:50||284.3||284.3||284.3||284.3|0
1618474620000|2021-04-15 08:17:00|284.5|284.4|284.5|284.4|284.6|284.4|284.5|284.4|8478
1618474630000|2021-04-15 08:17:10||284.3||284.3||284.3||284.3|0
1618474640000|2021-04-15 08:17:20|284.4|284.2|284.4|284.3|284.4|284.3|284.3|284.2|16450
1618474650000|2021-04-15 08:17:30|284.5||284.4||284.5||284.4||38
1618474660000|2021-04-15 08:17:40|284.3|284.1|284.2|284.1|284.3|284.2|284.1|284|53980
1618474670000|2021-04-15 08:17:50|284.1|284|284|283.9|284.2|284.1|283.9|283.8|67641
1618474680000|2021-04-15 08:18:00|283.9|283.8|284|283.8|284|283.9|283.9|283.8|9325
1618474690000|2021-04-15 08:18:10|283.9|283.7|284|283.9|284|283.9|283.8|283.7|25715
1618474710000|2021-04-15 08:18:30|284.1|284|284.2|284|284.4|284.3|284.1|283.9|45296
1618474720000|2021-04-15 08:18:40|284.3|284.1|284.3|284.2|284.3|284.2|284.3|284.1|6680
1618474740000|2021-04-15 08:19:00|284.2|284.1|284.2|284|284.2|284.1|284.2|284|5114
1618474750000|2021-04-15 08:19:10|284.3|284.1|284.3|284.2|284.3|284.2|284.3|284|5449
1618474760000|2021-04-15 08:19:20|284.4|284.1|284.4|284.2|284.4|284.3|284.4|284.1|16579
1618474770000|2021-04-15 08:19:30|284.5|284.3|284.4|284.3|284.5|284.3|284.4|284.3|0
1618474810000|2021-04-15 08:20:10|284.3|284.2|284.4|284.3|284.4|284.3|284.3|284.2|300
1618474820000|2021-04-15 08:20:20|284.5|284.4|284.5|284.4|284.5|284.4|284.5|284.3|3749
1618474840000|2021-04-15 08:20:40|||||||||236
1618474910000|2021-04-15 08:21:50|284.4|284.3|284.5|284.3|284.5|284.3|284.4|284.3|18976
1618474920000|2021-04-15 08:22:00||284.4||284.4||284.4||284.4|0
1618474940000|2021-04-15 08:22:20|284.4|284.3|284.4|284.3|284.5|284.3|284.4|284.3|2903
1618474950000|2021-04-15 08:22:30|284.5|284.4|284.5|284.4|284.5|284.4|284.5|284.4|1231
1618475040000|2021-04-15 08:24:00|||||||||6472
1618475080000|2021-04-15 08:24:40|284.4|284.3|284.4|284.3|284.4|284.3|284.4|284.3|3163
1618475090000|2021-04-15 08:24:50|284.3|284.2|284.4|284.2|284.4|284.2|284.3|284.2|19070
1618475100000|2021-04-15 08:25:00||284.3||284.3||284.3||284.3|0
1618475120000|2021-04-15 08:25:20|284.5|284.4|284.5|284.4|284.5|284.4|284.5|284.4|2785
1618475130000|2021-04-15 08:25:30|284.4|284.3|284.4|284.3|284.4|284.3|284.4|284.3|1061
1618475140000|2021-04-15 08:25:40|284.5|284.4|284.5|284.4|284.6|284.4|284.5|284.4|17204
1618475160000|2021-04-15 08:26:00|284.4|284.2|284.3|284.2|284.4|284.2|284.2|284.1|106303
1618475170000|2021-04-15 08:26:10|284.2|284.1|284.3|284.1|284.3|284.1|284.2|284.1|2000
1618475180000|2021-04-15 08:26:20||284.2||284.2||284.2||284.2|0
1618475220000|2021-04-15 08:27:00|284.4|284.3|284.3|284.2|284.4|284.3|284.3|284.2|10066
1618475230000|2021-04-15 08:27:10|284.4|284.3|284.3|284.1|284.5|284.3|284.1|284|19302
1618475240000|2021-04-15 08:27:20|284.2|284|284.2|284.1|284.2|284.1|284.2|284|0
1618475250000|2021-04-15 08:27:30|284.3|284|284.3|284.2|284.3|284.2|284.2|284|12110
1618475270000|2021-04-15 08:27:50|284.4|284.3|284.4|284.3|284.6|284.4|284.4|284.3|88662
1618475280000|2021-04-15 08:28:00|284.5|284.2|284.4|284.2|284.5|284.2|284.3|284.2|1750
1618475290000|2021-04-15 08:28:10|284.3|284.3|284.4|284.2|284.4|284.3|284.3|284.2|2815
1618475330000|2021-04-15 08:28:50|284.5|284.3|284.5|284.3|284.5|284.3|284.5|284.3|5538
1618475370000|2021-04-15 08:29:30||284.4||284.3||284.4||284.3|12581
1618475380000|2021-04-15 08:29:40|284.4||284.4||284.4||284.4||0
1618475410000|2021-04-15 08:30:10|284.5||284.5||284.5||284.5||2031
1618475420000|2021-04-15 08:30:20|||||||||7000
1618475430000|2021-04-15 08:30:30|284.4|284.4|284.5|284.3|284.5|284.4|284.4|284.3|6000
1618475440000|2021-04-15 08:30:40|284.4||284.5||284.5||284.4||0
1618475490000|2021-04-15 08:31:30|284.4|284.4|284.4|284.3|284.5|284.4|284.4|284.3|1231
1618475530000|2021-04-15 08:32:10|||||||||13547
1618475550000|2021-04-15 08:32:30|284.5||284.4||284.5||284.4||3800
1618475570000|2021-04-15 08:32:50|||||||||1300
1618475580000|2021-04-15 08:33:00|284.5|284.4|284.5|284.4|284.5|284.4|284.4|284.3|4821
1618475690000|2021-04-15 08:34:50|||||||||10000
1618475700000|2021-04-15 08:35:00|284.4|284.3|284.5|284.3|284.5|284.4|284.4|284.3|4744
1618475720000|2021-04-15 08:35:20||284.4||284.4||284.4||284.4|0
1618475750000|2021-04-15 08:35:50|284.6|284.5|284.6|284.5|284.7|284.5|284.5|284.4|241735
1618475760000|2021-04-15 08:36:00|284.7|284.6|284.6|284.5|284.7|284.6|284.6|284.5|8686
1618475810000|2021-04-15 08:36:50|284.7|284.6|284.7|284.5|284.7|284.6|284.6|284.5|20881
1618475820000|2021-04-15 08:37:00|284.6||284.7||284.7||284.6||1055
1618475840000|2021-04-15 08:37:20|284.6|284.6|284.6|284.5|284.7|284.6|284.6|284.5|9951
1618475850000|2021-04-15 08:37:30|284.5|284.4|284.5|284.4|284.5|284.5|284.5|284.4|17010
1618475860000|2021-04-15 08:37:40|||||||||9007
1618475880000|2021-04-15 08:38:00|284.6|284.5|284.6|284.4|284.6|284.5|284.6|284.4|4601
1618475890000|2021-04-15 08:38:10|284.5||284.5||284.5||284.5||0
1618475900000|2021-04-15 08:38:20|284.6|284.5|284.5|284.4|284.6|284.5|284.5|284.4|2231
1618475920000|2021-04-15 08:38:40|||||||||1055
1618476040000|2021-04-15 08:40:40|284.4|284.3|284.4|284.3|284.4|284.3|284.4|284.3|1231
1618476060000|2021-04-15 08:41:00|284.3|284.2|284.5|284.4|284.5|284.4|284.3|284.2|30031
1618476070000|2021-04-15 08:41:10|284.6|284.5|284.5|284.4|284.6|284.5|284.5|284.4|3122
1618476080000|2021-04-15 08:41:20|284.6||284.6||284.6||284.6||0
1618476120000|2021-04-15 08:42:00|284.7|284.5|284.5|284.4|284.7|284.6|284.5|284.4|10407
1618476160000|2021-04-15 08:42:40|284.6||284.5||284.6||284.5||57425
1618476170000|2021-04-15 08:42:50|284.4|284.3|284.4|284.3|284.5|284.3|284.4|284.3|1346
1618476230000|2021-04-15 08:43:50|284.5|284.4|284.5|284.4|284.5|284.4|284.5|284.4|1231
1618476280000|2021-04-15 08:44:40|||||||||3769
1618476310000|2021-04-15 08:45:10|284.4|284.3|284.5|284.4|284.5|284.4|284.4|284.3|10764
1618476320000|2021-04-15 08:45:20|||||||||600
1618476330000|2021-04-15 08:45:30|284.4|284.3|284.4|284.2|284.4|284.3|284.4|284.2|119
1618476340000|2021-04-15 08:45:40||284.3||284.3||284.3||284.3|0
1618476360000|2021-04-15 08:46:00|284.3|284.2|284.5|284.3|284.5|284.4|284.3|284.2|22775
1618476380000|2021-04-15 08:46:20||284.4||284.3||284.4||284.3|0
1618476400000|2021-04-15 08:46:40||284.4||284.4||284.4||284.4|0
1618476500000|2021-04-15 08:48:20|||||||||348
1618476570000|2021-04-15 08:49:30|284.6|284.3|284.4|284.3|284.6|284.3|284.4|284.3|135452
1618476740000|2021-04-15 08:52:20||284.2||284.3||284.3||284.2|14575
1618476960000|2021-04-15 08:56:00|284.3|284.2|284.3|284.2|284.4|284.2|284.3|284.2|4251
1618477000000|2021-04-15 08:56:40|284.2|284.1|284.3|284.2|284.3|284.2|284.1|284|22162
1618477030000|2021-04-15 08:57:10|284.2|284.1|284.3|284.2|284.3|284.2|284.2|284.1|11035
1618477040000|2021-04-15 08:57:20||284.1||284.2||284.2||284.1|0
1618477110000|2021-04-15 08:58:30|||||||||140
1618477180000|2021-04-15 08:59:40|284.4|284.3|284.4|284.3|284.4|284.3|284.4|284.3|16885
1618477240000|2021-04-15 09:00:40|||||||||1000
1618477340000|2021-04-15 09:02:20|||||||||1900
1618477360000|2021-04-15 09:02:40|284.3|284.2|284.3|284.2|284.4|284.2|284.3|284.2|13042
1618477370000|2021-04-15 09:02:50|||||||||6062
1618477680000|2021-04-15 09:08:00|284.2|284.1|284.3|284.2|284.4|284.3|284.2|284|69278
1618477700000|2021-04-15 09:08:20|284.4|284.3|284.4|284.2|284.4|284.3|284.4|284.2|1221
1618477830000|2021-04-15 09:10:30||284.3||284.3||284.3||284.3|0
1618477860000|2021-04-15 09:11:00|284.3|284.2|284.4|284.2|284.4|284.3|284.3|284.2|11924
1618477870000|2021-04-15 09:11:10|284.5|284.3|284.4|284.3|284.5|284.3|284.4|284.3|29826
1618477940000|2021-04-15 09:12:20|284.5|284.4|284.5|284.4|284.5|284.4|284.5|284.4|3437
1618477980000|2021-04-15 09:13:00|284.4|284.3|284.4|284.3|284.4|284.3|284.4|284.3|6082
1618478150000|2021-04-15 09:15:50|284.5|284.4|284.5|284.4|284.5|284.4|284.5|284.4|10293
1618478160000|2021-04-15 09:16:00|284.6||284.5||284.6||284.5||26594
1618478250000|2021-04-15 09:17:30|284.4|284.3|284.5|284.4|284.6|284.4|284.4|284.3|68341
1618478270000|2021-04-15 09:17:50|284.4|284.3|284.5|284.4|284.5|284.4|284.4|284.3|211
1618478280000|2021-04-15 09:18:00|284.4|284.3|284.4|284.3|284.4|284.3|284.4|284.3|13113
1618478400000|2021-04-15 09:20:00||284.2||284.2||284.2||284.2|7289
1618478410000|2021-04-15 09:20:10||284.3||284.2||284.3||284.2|939
1618478420000|2021-04-15 09:20:20||284.3||284.3||284.3||284.2|0
1618478430000|2021-04-15 09:20:30|||||||||500
1618478510000|2021-04-15 09:21:50|284.5|284.4|284.5|284.4|284.5|284.4|284.5|284.3|19061
1618478520000|2021-04-15 09:22:00|284.6||284.5||284.6||284.5||34692
1618478770000|2021-04-15 09:26:10|284.4|284.3|284.4|284.3|284.4|284.3|284.4|284.3|24317
1618478780000|2021-04-15 09:26:20|284.3|284.2|284.3|284.2|284.4|284.2|284.3|284.2|400
1618478880000|2021-04-15 09:28:00|284.4|284.3|284.5|284.4|284.5|284.4|284.4|284.3|45081
1618479170000|2021-04-15 09:32:50|||||||||2000
1618479180000|2021-04-15 09:33:00|284.6||284.5||284.6||284.5||31833
1618479280000|2021-04-15 09:34:40|284.4|284.3|284.5|284.4|284.5|284.4|284.4|284.3|38095
1618479310000|2021-04-15 09:35:10|284.6|284.5|284.6|284.5|284.6|284.5|284.6|284.5|5253
1618479320000|2021-04-15 09:35:20|284.7|284.6|284.7|284.6|284.8|284.7|284.7|284.6|12644
1618479340000|2021-04-15 09:35:40|284.8|284.7|284.9|284.8|284.9|284.8|284.8|284.7|17956
1618479350000|2021-04-15 09:35:50|285|284.9|284.9|284.8|285|284.9|284.9|284.8|5315
1618479360000|2021-04-15 09:36:00|285||285||285||285||0
1618479370000|2021-04-15 09:36:10|284.9|284.9|285.1|284.9|285.1|284.9|284.8|284.7|27940
1618479380000|2021-04-15 09:36:20|285|284.8|285|284.8|285|284.8|285|284.8|0
1618479410000|2021-04-15 09:36:50|284.9||284.9||284.9||284.9||3000
1618479420000|2021-04-15 09:37:00|284.8|284.7|284.8|284.7|284.8|284.7|284.8|284.7|11020
1618479430000|2021-04-15 09:37:10|284.7|284.6|284.6|284.5|284.8|284.6|284.6|284.5|12864
1618479440000|2021-04-15 09:37:20||284.4||284.5||284.5||284.4|0
1618479470000|2021-04-15 09:37:50|284.7|284.6|284.7|284.5|284.7|284.6|284.7|284.5|35000
1618479490000|2021-04-15 09:38:10||284.6||284.6||284.6||284.6|0
1618479560000|2021-04-15 09:39:20|284.8|284.7|284.8|284.7|284.8|284.7|284.8|284.7|2354
1618479700000|2021-04-15 09:41:40|||||||||2500
1618479900000|2021-04-15 09:45:00|284.7|284.6|284.7|284.6|284.7|284.6|284.7|284.6|21308
1618480030000|2021-04-15 09:47:10|284.6|284.5|284.7|284.6|284.7|284.6|284.6|284.5|10120
1618480070000|2021-04-15 09:47:50|||||||||250
1618480080000|2021-04-15 09:48:00|||||||||130
1618480320000|2021-04-15 09:52:00|284.8|284.7|284.7|284.6|284.8|284.7|284.7|284.6|45493
1618480340000|2021-04-15 09:52:20|284.8|284.7|284.8|284.7|284.8|284.7|284.8|284.7|2272
1618480420000|2021-04-15 09:53:40|284.7|284.6|284.7|284.6|284.7|284.6|284.7|284.6|6597
1618480430000|2021-04-15 09:53:50|||||||||3512
1618480490000|2021-04-15 09:54:50|284.8|284.7|284.8|284.7|284.8|284.7|284.8|284.7|24505
1618480500000|2021-04-15 09:55:00|284.7|284.6|284.7|284.6|284.7|284.6|284.7|284.6|3825
1618480510000|2021-04-15 09:55:10|284.8|284.7|284.8|284.7|284.8|284.7|284.8|284.7|2431
1618480550000|2021-04-15 09:55:50|284.9||284.8||284.9||284.8||138
1618480600000|2021-04-15 09:56:40|||||||||4000
1618480610000|2021-04-15 09:56:50|||||||||5000
1618480630000|2021-04-15 09:57:10|284.7|284.6|284.7|284.6|284.8|284.7|284.7|284.6|12153
1618480680000|2021-04-15 09:58:00|284.8|284.7|284.8|284.7|284.9|284.7|284.8|284.7|13811
1618480780000|2021-04-15 09:59:40|||||||||400
1618480790000|2021-04-15 09:59:50|284.7|284.6|284.7|284.6|284.7|284.6|284.7|284.6|13148
1618480810000|2021-04-15 10:00:10|284.8|284.7|284.8|284.6|284.8|284.7|284.8|284.6|40676
1618480820000|2021-04-15 10:00:20|284.7||284.8||284.8||284.7||0
1618480890000|2021-04-15 10:01:30||284.7||284.7||284.7||284.7|0
1618480910000|2021-04-15 10:01:50|284.7|284.6|284.8|284.6|284.8|284.7|284.7|284.6|4102
1618480920000|2021-04-15 10:02:00||284.7||284.7||284.7||284.6|0
1618480970000|2021-04-15 10:02:50|284.9|284.6|284.7|284.6|284.9|284.6|284.7|284.6|23901
1618480980000|2021-04-15 10:03:00|284.6|284.5|284.6|284.5|284.7|284.5|284.6|284.5|7807
1618481190000|2021-04-15 10:06:30|284.5|284.4|284.5|284.3|284.5|284.4|284.4|284.3|27722
1618481220000|2021-04-15 10:07:00|284.4|284.4|284.5|284.4|284.5|284.4|284.4|284.3|214
1618481400000|2021-04-15 10:10:00|||||||||10000
1618481420000|2021-04-15 10:10:20|284.6|284.5|284.6|284.5|284.6|284.5|284.5|284.4|29063
1618481430000|2021-04-15 10:10:30|284.5|284.4|284.5|284.4|284.5|284.4|284.5|284.4|4750
1618481510000|2021-04-15 10:11:50|284.4|284.3|284.4|284.3|284.4|284.3|284.4|284.3|19236
1618481620000|2021-04-15 10:13:40|284.3|284.2|284.3|284.2|284.4|284.2|284.3|284.2|15430
1618481900000|2021-04-15 10:18:20|||||||||40
1618481920000|2021-04-15 10:18:40|284.4|284.3|284.3|284.2|284.4|284.3|284.3|284.2|39886
1618482050000|2021-04-15 10:20:50|284.2|284.1|284.2|284.1|284.3|284.2|284.2|284.1|34119
1618482160000|2021-04-15 10:22:40|284.3|284.2|284.2|284.1|284.3|284.2|284.2|284.1|37540
1618482190000|2021-04-15 10:23:10|||||||||100
1618482270000|2021-04-15 10:24:30|||||||||436
1618482280000|2021-04-15 10:24:40|284.1|284|284|283.9|284.1|284|284|283.9|65184
1618482290000|2021-04-15 10:24:50|284.1|284|284.1|284|284.2|284|284.1|283.9|15392
1618482310000|2021-04-15 10:25:10|||||||||2114
1618482320000|2021-04-15 10:25:20|||||||||1057
1618482340000|2021-04-15 10:25:40|284.2|284.1|284.2|284|284.2|284.1|284.1|284|13361
1618482360000|2021-04-15 10:26:00|284.1|284.1|284.2|284.1|284.2|284.1|284.1|284|2361
1618482370000|2021-04-15 10:26:10|284.1|284|284.1|284|284.1|284|284.1|284|2012
1618482460000|2021-04-15 10:27:40|284.2|284.1|284.1|284|284.2|284.1|284.1|284|24247
1618482540000|2021-04-15 10:29:00|284.2|284.1|284.2|284.1|284.2|284.1|284.2|284.1|6182
1618482620000|2021-04-15 10:30:20|284.3|284.2|284.3|284.2|284.3|284.2|284.3|284.2|18000
1618482650000|2021-04-15 10:30:50|284.4|284.3|284.4|284.3|284.5|284.4|284.4|284.3|23872
1618482660000|2021-04-15 10:31:00|284.5|284.4|284.6|284.5|284.6|284.5|284.5|284.4|28054
1618482670000|2021-04-15 10:31:10|284.5|284.4|284.4|284.3|284.5|284.4|284.4|284.3|3695
1618482680000|2021-04-15 10:31:20|284.5|284.4|284.5|284.4|284.5|284.4|284.5|284.4|1911
1618482700000|2021-04-15 10:31:40|284.6|284.5|284.6|284.5|284.6|284.5|284.6|284.5|3353
1618482790000|2021-04-15 10:33:10|284.5|284.4|284.4|284.3|284.5|284.4|284.4|284.3|24873
1618482800000|2021-04-15 10:33:20||284.2||284.3||284.3||284.2|0
1618482950000|2021-04-15 10:35:50|284.5|284.4|284.5|284.4|284.5|284.4|284.5|284.3|8590
1618483010000|2021-04-15 10:36:50|284.4|284.3|284.4|284.3|284.4|284.3|284.4|284.3|8337
1618483070000|2021-04-15 10:37:50|284.5|284.4|284.5|284.4|284.5|284.4|284.4|284.3|15845
1618483110000|2021-04-15 10:38:30|284.6|284.5|284.7|284.6|284.7|284.6|284.6|284.5|27020
1618483530000|2021-04-15 10:45:30|284.6|284.5|284.5|284.4|284.7|284.5|284.5|284.4|37047
1618483610000|2021-04-15 10:46:50|284.4|284.3|284.4|284.3|284.4|284.3|284.4|284.3|6550
1618483650000|2021-04-15 10:47:30|||||||||2000
1618483720000|2021-04-15 10:48:40|284.5|284.4|284.4|284.3|284.5|284.4|284.4|284.3|11427
1618483730000|2021-04-15 10:48:50|284.5||284.4||284.5||284.4||0
1618483740000|2021-04-15 10:49:00|284.5|284.4|284.5|284.4|284.5|284.4|284.5|284.4|4555
1618483780000|2021-04-15 10:49:40|||||||||5237
1618483890000|2021-04-15 10:51:30|||||||||3
1618483910000|2021-04-15 10:51:50|284.6|284.5|284.6|284.5|284.6|284.5|284.6|284.5|11917
1618483920000|2021-04-15 10:52:00|284.7||284.7||284.7||284.7||0
1618483940000|2021-04-15 10:52:20||284.6||284.6||284.6||284.6|0
1618484160000|2021-04-15 10:56:00|||||||||1682
1618484210000|2021-04-15 10:56:50|284.6|284.5|284.7|284.6|284.7|284.6|284.6|284.5|34434
1618484270000|2021-04-15 10:57:50|284.6|284.5|284.7|284.6|284.7|284.6|284.6|284.5|6075
1618484360000|2021-04-15 10:59:20|284.8||284.7||284.8||284.7||17235
1618484380000|2021-04-15 10:59:40|284.6|284.5|284.7|284.6|284.7|284.6|284.6|284.5|22217
1618484480000|2021-04-15 11:01:20|284.6|284.4|284.5|284.4|284.6|284.5|284.5|284.4|30733
1618484570000|2021-04-15 11:02:50||284.3||284.4||284.4||284.3|4562
1618484580000|2021-04-15 11:03:00|284.6|284.5|284.5|284.4|284.6|284.5|284.5|284.4|39418
1618484600000|2021-04-15 11:03:20|284.4|284.3|284.4|284.3|284.4|284.3|284.4|284.3|11676
1618484630000|2021-04-15 11:03:50|284.3|284.2|284.4|284.3|284.4|284.3|284.3|284.2|6420
1618484890000|2021-04-15 11:08:10|284.5|284.4|284.4|284.3|284.5|284.4|284.4|284.3|37265
1618484900000|2021-04-15 11:08:20|284.5|284.4|284.5|284.4|284.5|284.4|284.5|284.4|2021
1618484950000|2021-04-15 11:09:10|284.6||284.5||284.6||284.5||11093
1618485060000|2021-04-15 11:11:00|284.6|284.5|284.8|284.6|284.8|284.6|284.6|284.5|35669
1618485070000|2021-04-15 11:11:10|284.7|284.7|284.7|284.6|284.8|284.7|284.7|284.6|1000
1618485080000|2021-04-15 11:11:20||284.5||284.5||284.5||284.5|2393
1618485090000|2021-04-15 11:11:30||284.6||284.5||284.6||284.5|0
1618485100000|2021-04-15 11:11:40||284.6||284.6||284.6||284.6|0
1618485110000|2021-04-15 11:11:50||284.5||284.5||284.5||284.5|0
1618485120000|2021-04-15 11:12:00||284.6||284.6||284.6||284.6|0
1618485230000|2021-04-15 11:13:50|284.6|284.5|284.6|284.5|284.6|284.5|284.6|284.5|10925
1618485300000|2021-04-15 11:15:00|284.5|284.4|284.5|284.3|284.5|284.4|284.5|284.3|18150
1618485310000|2021-04-15 11:15:10|284.4||284.4||284.4||284.4||0
1618485340000|2021-04-15 11:15:40|||||||||10000
1618485380000|2021-04-15 11:16:20|284.5|284.4|284.4|284.3|284.5|284.4|284.4|284.3|14124
1618485390000|2021-04-15 11:16:30|284.5|284.4|284.5|284.4|284.5|284.4|284.5|284.3|2974
1618485420000|2021-04-15 11:17:00|||||||||450
1618485540000|2021-04-15 11:19:00|||||||||655
1618485570000|2021-04-15 11:19:30|284.6|284.5|284.8|284.6|284.8|284.6|284.6|284.5|21845
1618485580000|2021-04-15 11:19:40|284.7||284.8||284.8||284.7||0
1618485590000|2021-04-15 11:19:50|||||||||48
1618485600000|2021-04-15 11:20:00||284.7||284.7||284.7||284.7|0
1618485630000|2021-04-15 11:20:30|284.9|284.8|285|284.8|285|284.8|284.9|284.8|18167
1618485640000|2021-04-15 11:20:40|285.1|284.9|285.1|285|285.1|285|285.1|284.9|456
1618485660000|2021-04-15 11:21:00|||||||||4770
1618485670000|2021-04-15 11:21:10|285.2|285.1|285.1|285|285.2|285.1|285.1|284.9|10699
1618485690000|2021-04-15 11:21:30||284.9||284.9||284.9||284.9|6047
1618485710000|2021-04-15 11:21:50||285||285||285||285|0
1618485730000|2021-04-15 11:22:10||284.9||284.9||284.9||284.9|2834
1618485750000|2021-04-15 11:22:30|||||||||130
1618485760000|2021-04-15 11:22:40|285||285||285||285||0
1618485770000|2021-04-15 11:22:50|284.9|284.8|284.9|284.8|285|284.8|284.9|284.8|7244
1618485880000|2021-04-15 11:24:40|284.8|284.7|284.8|284.6|284.8|284.7|284.8|284.6|3208
1618485890000|2021-04-15 11:24:50||284.7||284.7||284.7||284.7|0
1618485950000|2021-04-15 11:25:50|284.7|284.6|284.8|284.7|284.8|284.7|284.7|284.6|1730
1618485970000|2021-04-15 11:26:10|284.7|284.6|284.8|284.6|284.8|284.7|284.7|284.6|2681
1618485980000|2021-04-15 11:26:20|284.7||284.7||284.7||284.7||0
1618486050000|2021-04-15 11:27:30|284.6|284.5|284.6|284.5|284.6|284.5|284.6|284.5|11630
1618486130000|2021-04-15 11:28:50|284.7|284.6|284.8|284.7|284.8|284.7|284.7|284.6|24188
1618486160000|2021-04-15 11:29:20|284.9|284.8|285|284.8|285|284.9|284.9|284.7|9989
1618486180000|2021-04-15 11:29:40||284.9||284.9||284.9||284.9|1500
1618486190000|2021-04-15 11:29:50|284.9|284.8|284.9|284.8|285|284.8|284.9|284.8|13
1618486220000|2021-04-15 11:30:20|284.8|284.7|284.8|284.7|284.8|284.7|284.8|284.7|12770
1618486230000|2021-04-15 11:30:30|284.9|284.8|285|284.8|285|284.9|284.9|284.8|18131
1618486240000|2021-04-15 11:30:40||284.9||284.8||284.9||284.8|0
1618486290000|2021-04-15 11:31:30||284.9||284.9||284.9||284.9|0
1618486540000|2021-04-15 11:35:40|||||||||2322
1618486670000|2021-04-15 11:37:50|285.1|285|285.1|285|285.1|285|285.1|285|12923
1618486680000|2021-04-15 11:38:00|||||||||1249
1618486690000|2021-04-15 11:38:10|||||||||1053
1618486700000|2021-04-15 11:38:20|285|284.9|285|284.9|285.1|284.9|285|284.9|2594
1618486710000|2021-04-15 11:38:30|284.9|284.8|284.9|284.8|284.9|284.8|284.8|284.7|7874
1618486720000|2021-04-15 11:38:40|284.8|284.7|284.8|284.7|284.9|284.8|284.8|284.7|6000
1618486730000|2021-04-15 11:38:50|284.7|284.6|284.8|284.7|284.8|284.7|284.7|284.6|20000
1618486780000|2021-04-15 11:39:40|284.9|284.8|284.9|284.7|284.9|284.8|284.9|284.7|9494
1618486790000|2021-04-15 11:39:50|284.8||284.8||284.8||284.8||0
1618486800000|2021-04-15 11:40:00|||||||||1150
1618486920000|2021-04-15 11:42:00|||||||||26
1618486930000|2021-04-15 11:42:10|285|284.9|284.9|284.8|285|284.9|284.9|284.8|61000
1618487040000|2021-04-15 11:44:00|285|284.9|285|284.8|285|284.9|285|284.8|14211
1618487050000|2021-04-15 11:44:10|284.9||284.9||284.9||284.9||0
1618487060000|2021-04-15 11:44:20|285||285||285||285||0
1618487070000|2021-04-15 11:44:30||284.9||284.9||284.9||284.9|0
1618487090000|2021-04-15 11:44:50|||||||||1218
1618487190000|2021-04-15 11:46:30|284.9|284.8|285|284.9|285|284.9|284.9|284.8|33176
1618487260000|2021-04-15 11:47:40|285.1|285|285.1|285|285.1|285|285.1|285|3709
1618487300000|2021-04-15 11:48:20|285|284.9|284.9|284.8|285|284.9|284.9|284.8|13977
1618487310000|2021-04-15 11:48:30|284.8|284.7|284.7|284.6|284.8|284.7|284.7|284.6|8733
1618487400000|2021-04-15 11:50:00|284.6|284.5|284.7|284.6|284.7|284.6|284.6|284.5|7517
1618487410000|2021-04-15 11:50:10|284.6|284.5|284.6|284.5|284.6|284.5|284.6|284.5|0
1618487450000|2021-04-15 11:50:50|284.7|284.6|284.6|284.5|284.7|284.6|284.6|284.5|12283
1618487540000|2021-04-15 11:52:20|||||||||1
1618487560000|2021-04-15 11:52:40|||||||||77
1618487680000|2021-04-15 11:54:40|||||||||86
1618487750000|2021-04-15 11:55:50|284.7|284.6|284.7|284.6|284.7|284.6|284.7|284.6|13660
1618487860000|2021-04-15 11:57:40|||||||||75
1618487940000|2021-04-15 11:59:00|||||||||99
1618488010000|2021-04-15 12:00:10|||||||||236
1618488100000|2021-04-15 12:01:40|284.6|284.5|284.6|284.5|284.7|284.6|284.6|284.5|32688
1618488120000|2021-04-15 12:02:00|284.7|284.6|284.6|284.5|284.7|284.6|284.6|284.5|6583
1618488140000|2021-04-15 12:02:20|284.7|284.6|284.7|284.6|284.7|284.6|284.7|284.5|25726
1618488170000|2021-04-15 12:02:50|284.8|284.7|284.8|284.7|284.8|284.7|284.8|284.7|4516
1618488250000|2021-04-15 12:04:10|||||||||9375
1618488260000|2021-04-15 12:04:20|||||||||1750
1618488320000|2021-04-15 12:05:20|284.9|284.8|284.9|284.8|284.9|284.8|284.9|284.7|5343
1618488340000|2021-04-15 12:05:40|284.8|284.7|284.8|284.7|284.9|284.7|284.8|284.7|7160
1618488360000|2021-04-15 12:06:00|||||||||1750
1618488380000|2021-04-15 12:06:20|284.9|284.8|284.9|284.8|284.9|284.8|284.9|284.7|7087
1618488400000|2021-04-15 12:06:40|285|284.9|285|284.9|285|284.9|285|284.9|1900
1618488430000|2021-04-15 12:07:10|284.9|284.8|285|284.9|285|284.9|284.9|284.8|28820
1618488440000|2021-04-15 12:07:20|284.9|284.8|284.9|284.8|284.9|284.8|284.9|284.8|4581
1618488470000|2021-04-15 12:07:50|284.8|284.7|284.7|284.6|284.8|284.7|284.7|284.6|14697
1618488580000|2021-04-15 12:09:40|284.8|284.7|284.8|284.7|284.8|284.7|284.8|284.7|3781
1618488650000|2021-04-15 12:10:50|284.7|284.6|284.7|284.6|284.7|284.6|284.7|284.6|4741
1618488660000|2021-04-15 12:11:00|||||||||877
1618488720000|2021-04-15 12:12:00|||||||||350
1618488730000|2021-04-15 12:12:10|284.6|284.4|284.5|284.4|284.6|284.4|284.5|284.4|54839
1618488740000|2021-04-15 12:12:20|284.6|284.5|284.7|284.5|284.7|284.5|284.6|284.5|34256
1618488790000|2021-04-15 12:13:10||284.6||284.6||284.6||284.6|0
1618488820000|2021-04-15 12:13:40|284.6|284.5|284.6|284.5|284.6|284.5|284.6|284.5|3091
1618488830000|2021-04-15 12:13:50|284.5|284.4|284.5|284.4|284.5|284.4|284.5|284.4|6438
1618488850000|2021-04-15 12:14:10|284.4|284.3|284.4|284.3|284.4|284.3|284.4|284.3|1405
1618488860000|2021-04-15 12:14:20|284.3|284.2|284.2|284.1|284.3|284.2|284.2|284.1|5469
1618488870000|2021-04-15 12:14:30|284.3|284.2|284.3|284.1|284.3|284.2|284.2|284.1|28320
1618488880000|2021-04-15 12:14:40|284.2|284|284.1|284|284.2|284.1|284.1|284|32396
1618488890000|2021-04-15 12:14:50|284.2|284.1|284.1|284|284.2|284.1|284|283.9|35251
1618488900000|2021-04-15 12:15:00|284|283.9|284.1|284|284.2|284|284|283.9|41740
1618488930000|2021-04-15 12:15:30|284|283.9|284|283.9|284.1|284|284|283.9|3500
1618488940000|2021-04-15 12:15:40|||||||||300
1618488970000|2021-04-15 12:16:10|284.1|284|284.2|284.1|284.2|284.1|284.1|283.9|57184
1618488980000|2021-04-15 12:16:20|284.3|284.2|284.3|284.1|284.3|284.2|284.3|284.1|1679
1618489000000|2021-04-15 12:16:40||284.2||284.2||284.2||284.2|0
1618489010000|2021-04-15 12:16:50|||||||||1056
1618489020000|2021-04-15 12:17:00|284.4||284.4||284.4||284.4||744
1618489040000|2021-04-15 12:17:20||284.3||284.3||284.3||284.3|0
1618489080000|2021-04-15 12:18:00|284.5|284.4|284.6|284.4|284.9|284.7|284.5|284.4|90827
1618489090000|2021-04-15 12:18:10|284.5||284.5||284.5||284.5||0
1618489110000|2021-04-15 12:18:30|||||||||179
1618489220000|2021-04-15 12:20:20|284.6|284.5|284.6|284.4|284.6|284.5|284.6|284.4|5477
1618489230000|2021-04-15 12:20:30|284.5|284.3|284.5|284.4|284.6|284.4|284.5|284.3|20238
1618489240000|2021-04-15 12:20:40|284.6||284.6||284.6||284.6||0
1618489270000|2021-04-15 12:21:10|284.5||284.5||284.5||284.5||237
1618489290000|2021-04-15 12:21:30|284.4|284.3|284.5|284.3|284.5|284.3|284.4|284.3|13578
1618489300000|2021-04-15 12:21:40|284.4|284.4|284.4|284.3|284.4|284.4|284.4|284.3|2750
1618489330000|2021-04-15 12:22:10|||||||||2000
1618489350000|2021-04-15 12:22:30|||||||||1000
1618489370000|2021-04-15 12:22:50|284.5|284.4|284.5|284.4|284.5|284.4|284.5|284.4|4025
1618489400000|2021-04-15 12:23:20|284.6|284.5|284.6|284.5|284.6|284.5|284.6|284.5|5702
1618489450000|2021-04-15 12:24:10|284.7|284.6|284.7|284.5|284.7|284.6|284.7|284.5|2751
1618489530000|2021-04-15 12:25:30||284.6||284.6||284.6||284.6|0
1618489600000|2021-04-15 12:26:40|284.8||284.8||284.8||284.8||0
1618489750000|2021-04-15 12:29:10||284.7||284.7||284.7||284.7|0
1618489760000|2021-04-15 12:29:20|284.9||284.8||284.9||284.8||6723
1618489800000|2021-04-15 12:30:00||284.6||284.6||284.7||284.6|11941
1618489810000|2021-04-15 12:30:10||284.7||284.6||284.7||284.6|146
1618489850000|2021-04-15 12:30:50|285.1|284.7|284.8|284.6|285.1|284.8|284.8|284.6|60255
1618489890000|2021-04-15 12:31:30|284.7|284.5|284.7|284.5|284.7|284.5|284.7|284.5|7216
1618489910000|2021-04-15 12:31:50||284.6||284.6||284.6||284.6|0
1618489920000|2021-04-15 12:32:00||284.5||284.5||284.5||284.5|4449
1618489980000|2021-04-15 12:33:00|284.6||284.6||284.6||284.6||0
1618490100000|2021-04-15 12:35:00|284.5|284.4|284.5|284.4|284.5|284.4|284.5|284.4|9456
1618490120000|2021-04-15 12:35:20|284.4|284.3|284.4|284.3|284.4|284.4|284.4|284.3|3760
1618490180000|2021-04-15 12:36:20|||||||||1500
1618490210000|2021-04-15 12:36:50|284.5|284.4|284.5|284.4|284.5|284.4|284.4|284.4|21843
1618490220000|2021-04-15 12:37:00|284.6|284.5|284.6|284.5|284.6|284.5|284.5|284.4|13773
1618490230000|2021-04-15 12:37:10|||||||||2
1618490290000|2021-04-15 12:38:10|284.7|284.6|284.6|284.5|284.7|284.6|284.6|284.5|16590
1618490350000|2021-04-15 12:39:10|||||||||2
1618490400000|2021-04-15 12:40:00|284.7|284.6|284.7|284.6|284.7|284.6|284.7|284.6|689
1618490410000|2021-04-15 12:40:10|||||||||2
1618490450000|2021-04-15 12:40:50|284.8||284.7||284.8||284.7||2893
1618490470000|2021-04-15 12:41:10|||||||||400
1618490480000|2021-04-15 12:41:20|284.6|284.5|284.6|284.5|284.6|284.5|284.6|284.5|17593
1618490550000|2021-04-15 12:42:30|284.7|284.6|284.7|284.6|284.7|284.6|284.7|284.6|9773
1618490570000|2021-04-15 12:42:50|284.6|284.5|284.6|284.5|284.6|284.5|284.6|284.5|1231
1618490660000|2021-04-15 12:44:20|284.7|284.6|284.7|284.6|284.7|284.6|284.7|284.6|5865
1618490690000|2021-04-15 12:44:50|284.8|284.7|284.7|284.6|284.8|284.7|284.7|284.6|8868
1618490710000|2021-04-15 12:45:10|284.8|284.7|284.8|284.7|284.8|284.7|284.7|284.7|13495
1618490830000|2021-04-15 12:47:10|||||||||17836
1618491010000|2021-04-15 12:50:10|284.7|284.6|284.7|284.6|284.7|284.6|284.7|284.6|151817
1618491210000|2021-04-15 12:53:30|||||||||24991
1618491450000|2021-04-15 12:57:30|||||||||1000
1618491510000|2021-04-15 12:58:30|||||||||1
1618491680000|2021-04-15 13:01:20|284.6|284.5|284.7|284.6|284.7|284.6|284.6|284.5|48338
1618491730000|2021-04-15 13:02:10|||||||||5580
1618491740000|2021-04-15 13:02:20|||||||||236
1618491760000|2021-04-15 13:02:40|||||||||29
1618491770000|2021-04-15 13:02:50|284.8|284.7|284.8|284.7|284.8|284.7|284.8|284.7|48246
1618491870000|2021-04-15 13:04:30|284.7|284.6|284.7|284.6|284.7|284.6|284.7|284.6|14522
1618492020000|2021-04-15 13:07:00|||||||||1100
1618492100000|2021-04-15 13:08:20|284.6|284.5|284.5|284.4|284.6|284.5|284.5|284.4|48765
1618492260000|2021-04-15 13:11:00|||||||||500
1618492280000|2021-04-15 13:11:20|284.4|284.3|284.4|284.3|284.4|284.3|284.4|284.3|7252
1618492350000|2021-04-15 13:12:30|284.5|284.4|284.5|284.4|284.5|284.4|284.5|284.4|34218
1618492690000|2021-04-15 13:18:10|||||||||2500
1618492790000|2021-04-15 13:19:50|284.6|284.5|284.5|284.4|284.6|284.5|284.5|284.4|57446
1618492800000|2021-04-15 13:20:00|284.4|284.3|284.4|284.3|284.5|284.3|284.4|284.3|42801
1618492890000|2021-04-15 13:21:30|||||||||7399
1618492960000|2021-04-15 13:22:40|284.3|284.2|284.3|284.2|284.3|284.2|284.3|284.2|22235
1618492980000|2021-04-15 13:23:00||284.1||284.2||284.2||284.1|7203
1618493010000|2021-04-15 13:23:30|284.4||284.4||284.4||284.4||49242
1618493030000|2021-04-15 13:23:50||284.3||284.3||284.3||284.3|0
1618493420000|2021-04-15 13:30:20|284.3|284.2|284.3|284.2|284.3|284.2|284.3|284.2|26437
1618493430000|2021-04-15 13:30:30|||||||||1750
1618493480000|2021-04-15 13:31:20||284.1||284.2||284.2||284.1|24042
1618493520000|2021-04-15 13:32:00|284.2|284.1|284.2|284.1|284.2|284.2|284.2|284.1|7761
1618493560000|2021-04-15 13:32:40|284.3|284.2|284.3|284.2|284.3|284.2|284.3|284.2|46431
1618493570000|2021-04-15 13:32:50|284.2|284.1|284.3|284.2|284.3|284.2|284.2|284.1|19731
1618493580000|2021-04-15 13:33:00||284.1||284.1||284.1||284.1|0
1618493590000|2021-04-15 13:33:10||284.2||284.2||284.2||284.1|1758
1618493600000|2021-04-15 13:33:20|284.2|284.1|284.2|284|284.3|284.1|284.2|284|68494
1618493610000|2021-04-15 13:33:30|284.1|284.1|284.2|284|284.2|284.1|284.1|284|0
1618493620000|2021-04-15 13:33:40|284.1||284.1||284.1||284.1||42531
1618493640000|2021-04-15 13:34:00|284|283.9|284.1|284|284.1|284|284|283.9|10436
1618493650000|2021-04-15 13:34:10|||||||||10
1618493660000|2021-04-15 13:34:20|284|283.9|284|283.9|284.1|283.9|284|283.9|18261
1618493680000|2021-04-15 13:34:40|283.9|283.8|283.8|283.7|283.9|283.8|283.8|283.7|59662
1618493690000|2021-04-15 13:34:50|||||||||34418
1618493700000|2021-04-15 13:35:00|||||||||42168
1618493710000|2021-04-15 13:35:10|283.7|283.6|283.8|283.7|283.8|283.7|283.7|283.6|12828
1618493730000|2021-04-15 13:35:30|283.9|283.8|283.8|283.7|283.9|283.8|283.8|283.7|41334
1618493740000|2021-04-15 13:35:40||283.6||283.7||283.7||283.6|13480
1618493750000|2021-04-15 13:35:50|283.9|283.8|283.9|283.8|283.9|283.8|283.9|283.8|11988
1618493780000|2021-04-15 13:36:20|283.8|283.7|283.9|283.8|283.9|283.8|283.8|283.7|14704
1618493820000|2021-04-15 13:37:00|||||||||3000
1618493850000|2021-04-15 13:37:30|||||||||11
1618493880000|2021-04-15 13:38:00|||||||||13857
1618493900000|2021-04-15 13:38:20|283.8|283.7|283.9|283.8|283.9|283.8|283.8|283.7|31331
1618493940000|2021-04-15 13:39:00|||||||||8
1618493990000|2021-04-15 13:39:50|283.8|283.7|283.9|283.8|283.9|283.8|283.8|283.7|6820
1618494050000|2021-04-15 13:40:50|||||||||10
1618494060000|2021-04-15 13:41:00|284|283.9|284|283.9|284|283.9|284|283.9|28531
1618494120000|2021-04-15 13:42:00|284.1|284|284.1|284|284.1|284|284.1|284|5359
1618494170000|2021-04-15 13:42:50|284.2|284.1|284.2|284.1|284.2|284.1|284.2|284.1|6695
1618494180000|2021-04-15 13:43:00|284.3|284.2|284.4|284.3|284.4|284.3|284.3|284.2|4166
1618494190000|2021-04-15 13:43:10|284.3|284.2|284.3|284.2|284.3|284.2|284.3|284.2|1990
1618494200000|2021-04-15 13:43:20|284.4|284.3|284.4|284.2|284.4|284.3|284.4|284.2|2409
1618494210000|2021-04-15 13:43:30||284.3||284.3||284.3||284.2|0
1618494220000|2021-04-15 13:43:40|284.3|284.2|284.3|284.2|284.3|284.2|284.3|284.2|13475
1618494230000|2021-04-15 13:43:50|284.2|284.1|284.1|284|284.2|284.1|284.1|284|20709
1618494240000|2021-04-15 13:44:00|||||||||12
1618494290000|2021-04-15 13:44:50|284|283.9|284|283.9|284|283.9|284|283.9|9361
1618494310000|2021-04-15 13:45:10|284.1|284|284.1|284|284.1|284|284.1|284|9366
1618494350000|2021-04-15 13:45:50|284|283.9|284|283.8|284.1|283.9|284|283.8|9906
1618494360000|2021-04-15 13:46:00||283.9||283.9||283.9||283.9|0
1618494390000|2021-04-15 13:46:30|||||||||500
1618494410000|2021-04-15 13:46:50|||||||||5000
1618494430000|2021-04-15 13:47:10|||||||||500
1618494500000|2021-04-15 13:48:20|284.1|284|284.1|284|284.1|284|284.1|284|32102
1618494530000|2021-04-15 13:48:50|284.2|284.1|284.2|284.1|284.2|284.1|284.2|284.1|5493
1618494540000|2021-04-15 13:49:00|284.1|284|284.1|284|284.1|284|284.1|284|8547
1618494550000|2021-04-15 13:49:10|||||||||237
1618494560000|2021-04-15 13:49:20|284|283.9|284|283.9|284|283.9|284|283.9|4649
1618494570000|2021-04-15 13:49:30|283.9|283.8|283.9|283.8|283.9|283.8|283.9|283.8|10517
1618494590000|2021-04-15 13:49:50|284|283.9|284|283.9|284|283.9|284|283.9|5397
1618494600000|2021-04-15 13:50:00|284.1|284|284.1|284|284.1|284|284.1|283.9|9500
1618494620000|2021-04-15 13:50:20|||||||||200
1618494650000|2021-04-15 13:50:50|284|283.9|284|283.9|284|283.9|284|283.9|25510
1618494680000|2021-04-15 13:51:20|283.9|283.8|284|283.9|284|283.9|283.9|283.8|17401
1618494730000|2021-04-15 13:52:10|284.1|284|284.1|284|284.1|284|284.1|284|11956
1618494740000|2021-04-15 13:52:20||283.9||284||284||283.9|7610
1618494880000|2021-04-15 13:54:40|284.2|284.1|284.1|284|284.2|284.1|284.1|284|40621
1618494890000|2021-04-15 13:54:50|284.2|284.1|284.3|284.1|284.3|284.1|284.2|284|15802
1618494900000|2021-04-15 13:55:00||284.2||284.2||284.2||284.2|4
1618494920000|2021-04-15 13:55:20|284.4|284.3|284.4|284.3|284.4|284.3|284.4|284.3|8275
1618494930000|2021-04-15 13:55:30|284.5||284.4||284.5||284.4||3081
1618494940000|2021-04-15 13:55:40|284.5|284.4|284.5|284.4|284.5|284.4|284.4|284.3|8273
1618494950000|2021-04-15 13:55:50|284.4|284.3|284.2|284.1|284.5|284.3|284.2|284|47191
1618494980000|2021-04-15 13:56:20|284.3|284.2|284.3|284.2|284.3|284.2|284.3|284.2|1111
1618494990000|2021-04-15 13:56:30|284.4|284.3|284.4|284.3|284.4|284.3|284.4|284.3|5964
1618495020000|2021-04-15 13:57:00|284.3|284.2|284.4|284.2|284.4|284.2|284.3|284.2|4199
1618495030000|2021-04-15 13:57:10|284.3||284.3||284.3||284.3||0
1618495140000|2021-04-15 13:59:00|284.2|284.1|284.2|284|284.3|284.2|284.2|284|39131
1618495150000|2021-04-15 13:59:10||284.1||284||284.1||284|0
1618495160000|2021-04-15 13:59:20||284.1||284||284.1||284|0
1618495170000|2021-04-15 13:59:30|284.1|283.9|284|283.9|284.1|283.9|284|283.9|6023
1618495190000|2021-04-15 13:59:50|283.9|283.8|283.8|283.7|283.9|283.8|283.8|283.7|10150
1618495220000|2021-04-15 14:00:20|283.9|283.8|283.8|283.7|284|283.8|283.7|283.6|33612
1618495230000|2021-04-15 14:00:30|283.7|283.6|283.7|283.6|283.7|283.6|283.7|283.6|1750
1618495260000|2021-04-15 14:01:00|283.8|283.7|283.8|283.6|283.8|283.7|283.7|283.6|9354
1618495270000|2021-04-15 14:01:10|283.7||283.7||283.7||283.7||0
1618495280000|2021-04-15 14:01:20|||||||||100
1618495290000|2021-04-15 14:01:30|283.8|283.7|283.9|283.7|283.9|283.7|283.8|283.7|9659
1618495350000|2021-04-15 14:02:30|283.8||283.9||283.9||283.8||237
1618495360000|2021-04-15 14:02:40||283.8||283.8||283.8||283.7|3521
1618495370000|2021-04-15 14:02:50|283.8|283.7|283.9|283.7|283.9|283.8|283.8|283.7|7086
1618495380000|2021-04-15 14:03:00|283.8||283.8||283.8||283.8||0
1618495480000|2021-04-15 14:04:40|283.7|283.6|283.9|283.8|283.9|283.8|283.7|283.6|40519
1618495490000|2021-04-15 14:04:50|||||||||1540
1618495630000|2021-04-15 14:07:10|284|283.9|284.1|284|284.1|284|284|283.9|27581
1618495640000|2021-04-15 14:07:20||283.9||284||284||283.9|0
1618495660000|2021-04-15 14:07:40|284.2||284.1||284.2||284.1||5706
1618495670000|2021-04-15 14:07:50|284|283.9|284|283.9|284|283.9|284|283.9|11601
1618495690000|2021-04-15 14:08:10||283.8||283.8||283.9||283.8|2844
1618495700000|2021-04-15 14:08:20||283.9||283.8||283.9||283.8|0
1618495730000|2021-04-15 14:08:50||283.9||283.9||283.9||283.9|0
1618495740000|2021-04-15 14:09:00|284.1||284||284.1||284||15035
1618495760000|2021-04-15 14:09:20|284.1||284||284.1||284||2592
1618495780000|2021-04-15 14:09:40|283.9|283.8|283.9|283.8|284|283.9|283.9|283.8|23065
1618495810000|2021-04-15 14:10:10|283.8|283.7|283.9|283.8|283.9|283.8|283.8|283.7|9554
1618495840000|2021-04-15 14:10:40|283.8|283.7|283.8|283.7|283.8|283.7|283.8|283.7|11017
1618495850000|2021-04-15 14:10:50|283.9|283.8|283.9|283.8|284|283.9|283.9|283.8|33005
1618495860000|2021-04-15 14:11:00|283.8|283.7|283.9|283.8|283.9|283.8|283.8|283.7|17279
1618495910000|2021-04-15 14:11:50|||||||||34
1618495940000|2021-04-15 14:12:20|284|283.9|284|283.9|284|283.9|283.9|283.9|12659
1618495990000|2021-04-15 14:13:10|283.9|283.8|283.9|283.8|283.9|283.8|283.9|283.8|2592
1618496010000|2021-04-15 14:13:30|||||||||100
1618496050000|2021-04-15 14:14:10|283.8|283.7|283.8|283.7|283.8|283.8|283.8|283.7|7005
1618496090000|2021-04-15 14:14:50|||||||||5000
1618496100000|2021-04-15 14:15:00|283.7|283.6|283.8|283.7|283.8|283.7|283.7|283.6|17946
1618496140000|2021-04-15 14:15:40|||||||||236
1618496160000|2021-04-15 14:16:00|283.9|283.8|283.9|283.8|283.9|283.8|283.9|283.8|19956
1618496190000|2021-04-15 14:16:30|284|283.9|284|283.9|284|283.9|284|283.9|17057
1618496200000|2021-04-15 14:16:40|283.9|283.8|283.9|283.8|284|283.9|283.8|283.7|24982
1618496220000|2021-04-15 14:17:00|||||||||1000
1618496240000|2021-04-15 14:17:20|284|283.9|284|283.9|284|283.9|284|283.8|9501
1618496350000|2021-04-15 14:19:10|284.1|284|284.1|284|284.1|284|284.1|284|20042
1618496400000|2021-04-15 14:20:00|284|283.9|284.1|284|284.1|284|284|283.9|23597
1618496540000|2021-04-15 14:22:20|284|283.9|284|283.9|284|283.9|284|283.9|23704
1618496550000|2021-04-15 14:22:30|||||||||3127
1618496580000|2021-04-15 14:23:00|283.9|283.8|283.9|283.8|283.9|283.8|283.9|283.8|9999
1618496600000|2021-04-15 14:23:20|||||||||2000
1618496630000|2021-04-15 14:23:50|283.8|283.7|283.8|283.7|283.8|283.7|283.8|283.7|4146
1618496660000|2021-04-15 14:24:20|||||||||3033
1618496690000|2021-04-15 14:24:50|283.7|283.6|283.7|283.6|283.7|283.6|283.7|283.6|15552
1618496700000|2021-04-15 14:25:00|||||||||2000
1618496710000|2021-04-15 14:25:10|283.6|283.5|283.6|283.5|283.7|283.6|283.6|283.5|41765
1618496720000|2021-04-15 14:25:20|283.7|283.6|283.8|283.7|283.8|283.7|283.7|283.6|31545
1618496750000|2021-04-15 14:25:50|||||||||109
1618496770000|2021-04-15 14:26:10|283.7|283.6|283.7|283.6|283.7|283.6|283.7|283.6|9504
1618496780000|2021-04-15 14:26:20|283.6|283.5|283.6|283.5|283.6|283.5|283.6|283.5|14596
1618496790000|2021-04-15 14:26:30|283.7|283.6|283.7|283.6|283.7|283.6|283.7|283.6|1235
1618496830000|2021-04-15 14:27:10|283.8|283.7|283.7|283.6|283.8|283.7|283.7|283.6|19909
1618496840000|2021-04-15 14:27:20|283.8|283.7|283.8|283.7|283.8|283.7|283.8|283.7|7399
1618496880000|2021-04-15 14:28:00|283.9|283.8|283.9|283.8|283.9|283.8|283.9|283.8|18686
1618496900000|2021-04-15 14:28:20|||||||||237
1618496920000|2021-04-15 14:28:40|||||||||2760
1618496940000|2021-04-15 14:29:00|||||||||1000
1618496990000|2021-04-15 14:29:50|||||||||1500
1618497000000|2021-04-15 14:30:00|284|283.9|284|283.9|284|283.9|284|283.8|5745
1618497010000|2021-04-15 14:30:10||283.8||283.8||283.8||283.8|1234
1618497020000|2021-04-15 14:30:20|283.9|283.9|283.9|283.8|283.9|283.9|283.9|283.8|4000
1618497060000|2021-04-15 14:31:00|||||||||5509
1618497090000|2021-04-15 14:31:30|||||||||2000
1618497150000|2021-04-15 14:32:30|||||||||1000
1618497160000|2021-04-15 14:32:40|283.8|283.7|283.7|283.6|283.8|283.7|283.7|283.6|25954
1618497190000|2021-04-15 14:33:10|283.6|283.5|283.6|283.5|283.6|283.5|283.6|283.5|11342
1618497220000|2021-04-15 14:33:40|283.7|283.6|283.6|283.5|283.7|283.6|283.6|283.5|16781
1618497280000|2021-04-15 14:34:40|||||||||1500
1618497360000|2021-04-15 14:36:00|||||||||1000
1618497380000|2021-04-15 14:36:20|283.5|283.4|283.4|283.3|283.5|283.4|283.4|283.3|143761
1618497390000|2021-04-15 14:36:30|283.5|283.4|283.5|283.4|283.5|283.4|283.5|283.4|37290
1618497400000|2021-04-15 14:36:40||283.3||283.4||283.4||283.3|0
1618497450000|2021-04-15 14:37:30|283.4|283.3|283.4|283.3|283.4|283.3|283.3|283.2|113882
1618497460000|2021-04-15 14:37:40||283.2||283.3||283.3||283.2|0
1618497480000|2021-04-15 14:38:00||283.2||283.2||283.2||283.2|0
1618497490000|2021-04-15 14:38:10||283.3||283.3||283.3||283.3|0
1618497520000|2021-04-15 14:38:40|||||||||39237
1618497530000|2021-04-15 14:38:50|||||||||876
1618497540000|2021-04-15 14:39:00|283.3|283.2|283.3|283.2|283.3|283.2|283.3|283.2|1826
1618497580000|2021-04-15 14:39:40|283.4|283.3|283.4|283.3|283.4|283.3|283.3|283.2|37341
1618497600000|2021-04-15 14:40:00|283.5|283.4|283.5|283.4|283.6|283.4|283.5|283.4|14276
1618497630000|2021-04-15 14:40:30|||||||||500
1618497640000|2021-04-15 14:40:40|283.4|283.3|283.4|283.3|283.4|283.3|283.4|283.3|11139
1618497650000|2021-04-15 14:40:50||283.2||283.2||283.2||283.2|0
1618497660000|2021-04-15 14:41:00|283.3||283.3||283.3||283.3||0
1618497670000|2021-04-15 14:41:10|283.2|283.1|283.2|283.1|283.2|283.1|283.2|283.1|12451
1618497680000|2021-04-15 14:41:20|283.1|283|283.1|283|283.1|283|283|282.9|123668
1618497710000|2021-04-15 14:41:50|283.2|283.1|283.2|283.1|283.2|283.1|283.2|283.1|8374
1618497730000|2021-04-15 14:42:10|283.3|283.2|283.3|283.2|283.3|283.2|283.3|283.2|7256
1618497760000|2021-04-15 14:42:40|283.4|283.3|283.4|283.3|283.4|283.3|283.4|283.2|8206
1618497780000|2021-04-15 14:43:00|283.5|283.4|283.4|283.3|283.5|283.4|283.4|283.3|3810
1618497800000|2021-04-15 14:43:20|283.5|283.4|283.5|283.4|283.5|283.4|283.4|283.3|3524
1618497830000|2021-04-15 14:43:50|283.6|283.5|283.6|283.5|283.6|283.5|283.6|283.5|20700
1618497840000|2021-04-15 14:44:00|283.7|283.6|283.7|283.6|283.7|283.6|283.7|283.6|1523
1618497880000|2021-04-15 14:44:40|283.8||283.8||283.8||283.8||15519
1618497910000|2021-04-15 14:45:10||283.7||283.7||283.7||283.7|0
1618497950000|2021-04-15 14:45:50|||||||||894
1618497990000|2021-04-15 14:46:30|283.9||283.8||283.9||283.8||8308
1618498000000|2021-04-15 14:46:40|283.7|283.6|283.8|283.7|283.8|283.7|283.7|283.6|21436
1618498010000|2021-04-15 14:46:50|||||||||1000
1618498110000|2021-04-15 14:48:30|283.9|283.8|283.9|283.7|283.9|283.8|283.8|283.7|7237
1618498120000|2021-04-15 14:48:40||283.8||283.7||283.8||283.7|0
1618498130000|2021-04-15 14:48:50||283.8||283.8||283.8||283.8|0
1618498170000|2021-04-15 14:49:30|283.8|283.7|283.9|283.8|284|283.9|283.8|283.7|77828
1618498180000|2021-04-15 14:49:40|284|283.9|284|283.8|284|283.9|283.9|283.8|10755
1618498190000|2021-04-15 14:49:50||283.9||283.9||283.9||283.9|0
1618498210000|2021-04-15 14:50:10|284.1||284||284.1||284||56806
1618498220000|2021-04-15 14:50:20|284.1||284.1||284.1||284.1||0
1618498230000|2021-04-15 14:50:30||284||284||284||284|0
1618498240000|2021-04-15 14:50:40|284|283.9|284|283.9|284.1|283.9|284|283.9|9418
1618498260000|2021-04-15 14:51:00|283.9|283.8|284|283.8|284|283.9|283.9|283.8|12418
1618498270000|2021-04-15 14:51:10||283.9||283.9||283.9||283.9|21
1618498280000|2021-04-15 14:51:20|283.9|283.8|283.8|283.7|284|283.9|283.8|283.7|13661
1618498330000|2021-04-15 14:52:10|283.9|283.8|283.9|283.8|283.9|283.8|283.9|283.7|5766
1618498340000|2021-04-15 14:52:20|283.8|283.7|283.9|283.7|283.9|283.7|283.8|283.7|8951
1618498360000|2021-04-15 14:52:40|||||||||236
1618498380000|2021-04-15 14:53:00|||||||||1760
1618498400000|2021-04-15 14:53:20|283.8|283.6|283.7|283.6|283.8|283.6|283.7|283.6|30398
1618498510000|2021-04-15 14:55:10|||||||||98
1618498560000|2021-04-15 14:56:00|283.6|283.5|283.6|283.5|283.6|283.5|283.6|283.5|18365
1618498660000|2021-04-15 14:57:40|||||||||1600
1618498670000|2021-04-15 14:57:50|283.5|283.4|283.3|283.2|283.5|283.4|283.3|283.2|43603
1618498680000|2021-04-15 14:58:00|283.4||283.3||283.4||283.3||30928
1618498690000|2021-04-15 14:58:10|283.4||283.4||283.4||283.4||101
1618498720000|2021-04-15 14:58:40||283.3||283.3||283.3||283.3|0
1618498740000|2021-04-15 14:59:00|||||||||17
1618498760000|2021-04-15 14:59:20|||||||||10000
1618498780000|2021-04-15 14:59:40|283.5|283.4|283.4|283.3|283.5|283.4|283.4|283.3|16283
1618498800000|2021-04-15 15:00:00|||||||||870
1618498810000|2021-04-15 15:00:10|283.5||283.5||283.5||283.4||9360
1618498820000|2021-04-15 15:00:20|283.4||283.4||283.4||283.4||0
1618498850000|2021-04-15 15:00:50|283.3|283.2|283.3|283.2|283.3|283.2|283.3|283.2|13894
1618498860000|2021-04-15 15:01:00|283.2|283.1|283.2|283.1|283.3|283.2|283.2|283.1|18400
1618498880000|2021-04-15 15:01:20|||||||||100
1618498890000|2021-04-15 15:01:30|283.3||283.2||283.3||283.2||11307
1618498900000|2021-04-15 15:01:40|||||||||100
1618498940000|2021-04-15 15:02:20|||||||||510
1618498960000|2021-04-15 15:02:40|||||||||14975
1618498970000|2021-04-15 15:02:50|||||||||100
1618498980000|2021-04-15 15:03:00|283.1|283|283.1|283|283.1|283|283|282.9|186060
1618498990000|2021-04-15 15:03:10|||||||||100
1618499010000|2021-04-15 15:03:30|||||||||5000
1618499020000|2021-04-15 15:03:40|283.2|283.1|283.2|283.1|283.2|283.1|283.2|283.1|16877
1618499030000|2021-04-15 15:03:50|283.3|283.2|283.3|283.2|283.3|283.2|283.3|283.2|16810
1618499070000|2021-04-15 15:04:30|283.4|283.3|283.3|283.2|283.4|283.3|283.3|283.2|6050
1618499090000|2021-04-15 15:04:50|283.4|283.3|283.4|283.2|283.4|283.3|283.3|283.2|36952
1618499150000|2021-04-15 15:05:50||283.3||283.3||283.3||283.3|25530
1618499170000|2021-04-15 15:06:10|283.5|283.4|283.5|283.4|283.5|283.4|283.5|283.4|566
1618499190000|2021-04-15 15:06:30|283.6||283.5||283.6||283.5||21
1618499260000|2021-04-15 15:07:40|283.4|283.3|283.4|283.3|283.4|283.3|283.4|283.3|22557
1618499290000|2021-04-15 15:08:10|||||||||19
1618499390000|2021-04-15 15:09:50|283.5|283.4|283.5|283.3|283.5|283.4|283.4|283.3|26629
1618499400000|2021-04-15 15:10:00||283.4||283.4||283.4||283.3|4395
1618499420000|2021-04-15 15:10:20|283.6|283.5|283.5|283.4|283.6|283.5|283.5|283.4|24967
1618499430000|2021-04-15 15:10:30|283.6||283.5||283.6||283.5||3443
1618499450000|2021-04-15 15:10:50|283.4|283.3|283.4|283.3|283.4|283.3|283.4|283.3|24930
1618499480000|2021-04-15 15:11:20|283.3|283.2|283.3|283.2|283.3|283.2|283.3|283.2|11858
1618499490000|2021-04-15 15:11:30|283.2|283.1|283.2|283.1|283.2|283.2|283.2|283|23516
1618499500000|2021-04-15 15:11:40|||||||||5500
1618499510000|2021-04-15 15:11:50|283.1|283|283.1|283|283.1|283|283.1|283|1318
1618499520000|2021-04-15 15:12:00|||||||||5759
1618499530000|2021-04-15 15:12:10||282.9||283||283||282.9|58205
1618499550000|2021-04-15 15:12:30|283.2|283.1|283.1|283|283.2|283.1|283.1|283|33679
1618499570000|2021-04-15 15:12:50|283.2|283.1|283.2|283|283.2|283.1|283.2|283|5784
1618499580000|2021-04-15 15:13:00|283.1||283.2||283.2||283.1||100
1618499590000|2021-04-15 15:13:10|283.1||283.1||283.1||283.1||0
1618499600000|2021-04-15 15:13:20|||||||||1000
1618499610000|2021-04-15 15:13:30|||||||||100
1618499630000|2021-04-15 15:13:50|||||||||2500
1618499640000|2021-04-15 15:14:00|283.2||283.2||283.2||283.1||4344
1618499650000|2021-04-15 15:14:10|283.1||283.1||283.1||283.1||0
1618499710000|2021-04-15 15:15:10|||||||||2988
1618499730000|2021-04-15 15:15:30|||||||||100
1618499800000|2021-04-15 15:16:40|||||||||100
1618499850000|2021-04-15 15:17:30|||||||||6000
1618499880000|2021-04-15 15:18:00|283|282.9|283.1|283|283.1|283|283|282.9|36654
1618499920000|2021-04-15 15:18:40|||||||||31
1618500000000|2021-04-15 15:20:00|||||||||4351
1618500010000|2021-04-15 15:20:10|||||||||400
1618500040000|2021-04-15 15:20:40|||||||||15
1618500050000|2021-04-15 15:20:50|||||||||1
1618500060000|2021-04-15 15:21:00|||||||||100
1618500070000|2021-04-15 15:21:10|||||||||5000
1618500080000|2021-04-15 15:21:20|||||||||3000
1618500100000|2021-04-15 15:21:40|||||||||2000
1618500110000|2021-04-15 15:21:50|283.2|283.1|283.2|283.1|283.2|283.1|283.2|283.1|16045
1618500120000|2021-04-15 15:22:00|283.1|283|283.1|283|283.1|283|283.1|283|22107
1618500180000|2021-04-15 15:23:00|||||||||5275
1618500190000|2021-04-15 15:23:10|||||||||3196
1618500200000|2021-04-15 15:23:20|||||||||100
1618500230000|2021-04-15 15:23:50|||||||||44
1618500250000|2021-04-15 15:24:10|||||||||1060
1618500260000|2021-04-15 15:24:20|||||||||1745
1618500280000|2021-04-15 15:24:40|||||||||32
1618500300000|2021-04-15 15:25:00|||||||||3000
1618500310000|2021-04-15 15:25:10|||||||||10595
1618500320000|2021-04-15 15:25:20|||||||||3301
1618500330000|2021-04-15 15:25:30|||||||||19
1618500340000|2021-04-15 15:25:40|||||||||1
1618500370000|2021-04-15 15:26:10|||||||||10295
1618500380000|2021-04-15 15:26:20|||||||||42
1618500410000|2021-04-15 15:26:50|||||||||1899
1618500420000|2021-04-15 15:27:00|||||||||6
1618500440000|2021-04-15 15:27:20|||||||||7
1618500450000|2021-04-15 15:27:30|283.2|283.1|283.2|283.1|283.2|283.1|283.2|283.1|22719
1618500460000|2021-04-15 15:27:40|||||||||3
1618500470000|2021-04-15 15:27:50|||||||||5
1618500480000|2021-04-15 15:28:00|283.3|283.2|283.3|283.2|283.4|283.3|283.3|283.2|45568
1618500490000|2021-04-15 15:28:10|||||||||5
1618500500000|2021-04-15 15:28:20|||||||||10662
1618500510000|2021-04-15 15:28:30|||||||||6109
1618500520000|2021-04-15 15:28:40|||||||||5
1618500530000|2021-04-15 15:28:50|||||||||4
1618500540000|2021-04-15 15:29:00|||||||||3001
1618500550000|2021-04-15 15:29:10|283.4|283.3|283.4|283.3|283.4|283.3|283.4|283.3|1204
1618500560000|2021-04-15 15:29:20|283.3|283.2|283.3|283.2|283.4|283.2|283.3|283.2|29329
1618500570000|2021-04-15 15:29:30|283.4|283.3|283.4|283.2|283.5|283.3|283.4|283.2|23631
1618500580000|2021-04-15 15:29:40|283.3||283.4||283.4||283.3||11565
1618500590000|2021-04-15 15:29:50|283.5|283.3|283.5|283.3|283.5|283.4|283.5|283.3|2863
1618556410000|2021-04-16 07:00:10|274.8|274.2|273.4|272.8|274.8|274.2|273.4|272.3|394842
1618556420000|2021-04-16 07:00:20|273.5|272.7|274|273.4|274.7|274|273.4|272.7|34472
1618556430000|2021-04-16 07:00:30|274.1|273.5|273.8|273.2|274.8|273.8|273.5|273|56465
1618556440000|2021-04-16 07:00:40|273.7|273.1|273.7|273|273.7|273.1|273.1|272.5|11834
1618556460000|2021-04-16 07:01:00|273.8|273.1|273.9|273.4|274|273.6|273.6|273.1|15008
1618556470000|2021-04-16 07:01:10|274|273.5|274.5|274.1|274.6|274.1|274|273.5|5551
1618556480000|2021-04-16 07:01:20|274.2|274.2|274.7|274.1|274.9|274.8|274.2|274.1|98694
1618556490000|2021-04-16 07:01:30|274.3|274.2|274.6|274.3|274.7|274.3|274.3|274.1|6595
1618556500000|2021-04-16 07:01:40|274.5|274.2|274.5|274.1|274.5|274.2|274.5|274|0
1618556510000|2021-04-16 07:01:50|274.6|274.2|275.8|275.5|275.8|275.5|274.6|274.2|308839
1618556520000|2021-04-16 07:02:00|275.5|275.4|275.8|275.3|275.8|275.5|275.4|275|62733
1618556530000|2021-04-16 07:02:10|275.6|275.4|275.4|275|275.8|275.5|275.4|275|3500
1618556540000|2021-04-16 07:02:20|275.3|274.8|274.8|274.4|275.3|274.8|274.8|274.4|10500
1618556550000|2021-04-16 07:02:30|275|274.5|276.1|275.5|276.2|275.9|275|274.5|171046
1618556560000|2021-04-16 07:02:40|276|275.6|275.7|275.2|276|275.7|275.7|275.2|1768
1618556580000|2021-04-16 07:03:00|275.6|275.1|275|274.8|275.7|275.2|275|274.7|32573
1618556590000|2021-04-16 07:03:10|274.9|274.6|274.9|274.5|274.9|274.6|274.9|274.5|5618
1618556600000|2021-04-16 07:03:20|274.8|274.7|274.9|274.6|274.9|274.7|274.8|274.5|1820
1618556610000|2021-04-16 07:03:30|275|274.7|275.5|274.8|275.6|274.8|275|274.7|65922
1618556620000|2021-04-16 07:03:40|275.6|274.9|275.3|275|275.6|275.2|275|274.9|21879
1618556630000|2021-04-16 07:03:50|||||||||3000
1618556640000|2021-04-16 07:04:00|275.4|275.1|275.6|275.2|275.6|275.2|275.4|275.1|2000
1618556650000|2021-04-16 07:04:10|275.5|275.1|275.5|275.1|275.5|275.1|275.5|275.1|0
1618556660000|2021-04-16 07:04:20|275.6|275.4|275.9|275.4|275.9|275.5|275.6|275.4|4768
1618556670000|2021-04-16 07:04:30||275.5||275.5||275.5||275.5|0
1618556680000|2021-04-16 07:04:40||275.8||275.8||275.8||275.8|100
1618556690000|2021-04-16 07:04:50|275.8|275.5|275.8|275.3|275.8|275.5|275.8|275.3|120
1618556700000|2021-04-16 07:05:00|275.9|275.4|275.5|275.1|275.9|275.8|275.4|275|57578
1618556710000|2021-04-16 07:05:10|275.4|275|275.4|275.2|275.4|275.3|275.2|275|63237
1618556720000|2021-04-16 07:05:20|||||||||2500
1618556730000|2021-04-16 07:05:30|||||||||100
1618556740000|2021-04-16 07:05:40|275.5|275.3|275.5|275.1|276|275.6|275.5|275.1|97258
1618556750000|2021-04-16 07:05:50|275.4|275|275.2|275|275.4|275.2|275.2|275|7425
1618556760000|2021-04-16 07:06:00|275.3|275.2|275.2|275|275.3|275.2|275.2|275|7236
1618556770000|2021-04-16 07:06:10|||||||||100
1618556790000|2021-04-16 07:06:30|275.3|275.2|275.2|275.1|275.4|275.2|275.2|275|41193
1618556800000|2021-04-16 07:06:40|275.3||275.3||275.3||275.3||5276
1618556810000|2021-04-16 07:06:50|275.4|275.2|275.6|275.5|275.6|275.5|275.4|275.2|11187
1618556820000|2021-04-16 07:07:00|275.7|275.6|275.8|275.5|275.9|275.7|275.7|275.5|21635
1618556830000|2021-04-16 07:07:10|275.7|275.6|275.8|275.6|275.9|275.6|275.7|275.5|9877
1618556840000|2021-04-16 07:07:20|||||||||100
1618556850000|2021-04-16 07:07:30|275.7|275.4|275.2|275|275.7|275.4|275.2|275|66548
1618556860000|2021-04-16 07:07:40|275.1|274.9|274.9|274.7|275.1|274.9|274.9|274.7|82981
1618556870000|2021-04-16 07:07:50|275|274.8|275.1|274.8|275.7|275.3|275|274.8|101686
1618556880000|2021-04-16 07:08:00|274.9|274.9|275|274.8|275|274.9|274.9|274.8|4806
1618556890000|2021-04-16 07:08:10|275.1|274.9|275.3|275.2|275.5|275.2|275.1|274.9|12877
1618556900000|2021-04-16 07:08:20|275.2|275|275.2|275.1|275.4|275.1|275.2|275|13063
1618556910000|2021-04-16 07:08:30|275.4||275.2||275.4||275.2||2170
1618556920000|2021-04-16 07:08:40|275.3|275|275.3|275.1|275.4|275.2|275.2|275|8622
1618556930000|2021-04-16 07:08:50|275.4|275.2|275.5|275.2|275.5|275.2|275.3|275.2|2344
1618556940000|2021-04-16 07:09:00|275.4|275.1|275.2|275|275.4|275.1|275.2|275|0
1618556950000|2021-04-16 07:09:10|275.3|275.1|275.3|275.1|275.3|275.1|275.3|275.1|3500
1618556960000|2021-04-16 07:09:20|275.2|275|275.2|275|275.2|275|275.2|275|2550
1618556980000|2021-04-16 07:09:40|275.1|274.9|274.8|274.6|275.1|274.9|274.8|274.6|43001
1618556990000|2021-04-16 07:09:50|274.9||274.9||274.9||274.9||600
1618557000000|2021-04-16 07:10:00|275|274.7|275|274.7|275|274.7|275|274.7|0
1618557010000|2021-04-16 07:10:10|274.9|274.6|274.8|274.6|274.9|274.6|274.8|274.6|0
1618557020000|2021-04-16 07:10:20||274.5||274.5||274.5||274.5|600
1618557040000|2021-04-16 07:10:40|274.7|274.4|274.6|274.3|274.8|274.4|274.4|274.2|28439
1618557050000|2021-04-16 07:10:50|274.5|274.2|274.4|274.2|274.5|274.2|274.4|274.2|1300
1618557060000|2021-04-16 07:11:00|274.3|274.1|274|273.7|274.3|274.1|274|273.6|26461
1618557080000|2021-04-16 07:11:20|273.9|273.6|273.8|273.4|273.9|273.6|273.8|273.4|3341
1618557090000|2021-04-16 07:11:30|273.7|273.3|273.7|273.4|273.8|273.4|273.6|273.3|1208
1618557110000|2021-04-16 07:11:50|273.8|273.5|274.2|273.9|274.4|274.1|273.8|273.5|32833
1618557120000|2021-04-16 07:12:00|274.1|274|274|273.8|274.1|274|274|273.8|500
1618557140000|2021-04-16 07:12:20|274.1|273.9|273.9|273.7|274.2|273.9|273.9|273.7|10000
1618557150000|2021-04-16 07:12:30|274|273.6|273.9|273.6|274|273.6|273.9|273.6|20
1618557170000|2021-04-16 07:12:50|273.8||273.9||273.9||273.8||0
1618557180000|2021-04-16 07:13:00|274|273.7|274.1|273.8|274.1|273.8|274|273.7|10500
1618557200000|2021-04-16 07:13:20|274|273.7|273.9|273.6|274|273.8|273.9|273.6|2576
1618557210000|2021-04-16 07:13:30|274|273.7|274.1|273.9|274.2|273.9|274|273.7|0
1618557220000|2021-04-16 07:13:40|274.2|274|274.1|273.8|274.2|274|274.1|273.8|1250
1618557240000|2021-04-16 07:14:00|274||274.1||274.1||274||0
1618557250000|2021-04-16 07:14:10|274|274|273.9|273.6|274|274|273.9|273.6|4667
1618557270000|2021-04-16 07:14:30|||||||||200
1618557290000|2021-04-16 07:14:50|274|273.7|274.1|273.8|274.1|273.8|274|273.7|0
1618557300000|2021-04-16 07:15:00|274|273.7|274.1|273.8|274.1|273.8|274|273.7|0
1618557320000|2021-04-16 07:15:20|274.2|274.1|274|273.8|274.2|274.1|274|273.7|4747
1618557330000|2021-04-16 07:15:30|274.1|274|274|273.8|274.2|274|274|273.8|4467
1618557350000|2021-04-16 07:15:50|273.9|273.9|273.9|273.8|274|273.9|273.9|273.8|5605
1618557360000|2021-04-16 07:16:00|274||274||274||273.9||3030
1618557370000|2021-04-16 07:16:10|273.9||273.9||274||273.9||0
1618557400000|2021-04-16 07:16:40|273.8|273.7|273.7|273.6|273.8|273.7|273.6|273.4|30150
1618557410000|2021-04-16 07:16:50|273.8|273.7|273.8|273.7|273.8|273.7|273.8|273.6|2212
1618557420000|2021-04-16 07:17:00|273.9|273.8|274.3|274.1|274.3|274.1|273.9|273.7|39151
1618557430000|2021-04-16 07:17:10|274.4|274.2|274.6|274.4|274.9|274.6|274.4|274.1|99969
1618557440000|2021-04-16 07:17:20|274.5|274.3|274.5|274.4|274.6|274.4|274.5|274.3|13069
1618557450000|2021-04-16 07:17:30|274.4|274.3|274.3|274.1|274.5|274.3|274.3|274.1|12476
1618557460000|2021-04-16 07:17:40|274.4|274.2|274.4|274.2|274.4|274.3|274.3|274.2|11056
1618557470000|2021-04-16 07:17:50||274.3||274.2||274.3||274.2|555
1618557480000|2021-04-16 07:18:00|274.6|274.3|274.5|274.3|274.6|274.5|274.5|274.3|36640
1618557490000|2021-04-16 07:18:10|274.4|274.4|274.5|274.3|274.6|274.4|274.4|274.3|12980
1618557500000|2021-04-16 07:18:20|274.4|274.2|274.4|274.3|274.5|274.3|274.4|274.2|6598
1618557510000|2021-04-16 07:18:30|274.5|274.4|274.5|274.4|274.5|274.4|274.5|274.3|1826
1618557530000|2021-04-16 07:18:50|274.4|274.3|274.4|274.3|274.5|274.4|274.3|274.1|19225
1618557540000|2021-04-16 07:19:00|274.3|274.2|274.3|274.1|274.3|274.2|274.3|274.1|600
1618557550000|2021-04-16 07:19:10|||||||||200
1618557590000|2021-04-16 07:19:50|274.2|273.9|274.3|274.1|274.3|274.1|274|273.8|121377
1618557600000|2021-04-16 07:20:00|274.2||274.3||274.3||274.2||0
1618557610000|2021-04-16 07:20:10||274.2||274.2||274.2||274.1|0
1618557620000|2021-04-16 07:20:20||274.1||274.1||274.2||274.1|2094
1618557630000|2021-04-16 07:20:30|274.4|274.2|274.6|274.4|274.6|274.4|274.4|274.2|10440
1618557640000|2021-04-16 07:20:40|274.7|274.3|274.6|274.4|274.7|274.4|274.5|274.3|3796
1618557650000|2021-04-16 07:20:50|274.7|274.5|274.5|274.3|274.7|274.5|274.4|274.3|13236
1618557660000|2021-04-16 07:21:00|274.4|274.2|274.3|274.2|274.5|274.2|274.3|274.2|11204
1618557670000|2021-04-16 07:21:10|274.4|274.3|274.5|274.3|274.5|274.3|274.4|274.3|919
1618557680000|2021-04-16 07:21:20|274.6|274.4|274.6|274.4|274.6|274.4|274.6|274.4|0
1618557690000|2021-04-16 07:21:30|274.5|274.3|274.4|274.2|274.5|274.3|274.4|274.2|3000
1618557700000|2021-04-16 07:21:40|274.3||274.4||274.4||274.3||0
1618557710000|2021-04-16 07:21:50|274.3||274.3||274.4||274.3||100
1618557720000|2021-04-16 07:22:00|274.4|274.3|274.4|274.2|274.4|274.3|274.3|274.2|0
1618557730000|2021-04-16 07:22:10|274.3||274.3||274.3||274.3||0
1618557740000|2021-04-16 07:22:20|274.4|274.3|274.4|274.2|274.5|274.3|274.3|274.2|0
1618557760000|2021-04-16 07:22:40||274.3||274.3||274.3||274.2|0
1618557770000|2021-04-16 07:22:50||274.2||274.2||274.2||274.2|0
1618557780000|2021-04-16 07:23:00|274.3|274.3|274.3|274.1|274.3|274.3|274.2|274.1|14085
1618557790000|2021-04-16 07:23:10||274.2||274.2||274.2||274.2|0
1618557800000|2021-04-16 07:23:20|274.2|274.1|274.2|274|274.2|274.1|274.2|274|3515
1618557810000|2021-04-16 07:23:30|274.1||274.2||274.2||274.1||0
1618557830000|2021-04-16 07:23:50|274.1|273.9|274.1|273.9|274.1|273.9|274.1|273.9|6700
1618557840000|2021-04-16 07:24:00||274||273.9||274||273.9|0
1618557850000|2021-04-16 07:24:10|274.2|274|274.1|273.9|274.2|274|274.1|273.9|2076
1618557860000|2021-04-16 07:24:20|274|274|274.1|274|274.2|274|274|273.9|2122
1618557870000|2021-04-16 07:24:30|274.2|274.1|274.4|274.2|274.4|274.2|274.1|274.1|1098
1618557900000|2021-04-16 07:25:00|274.5|274.3|274.5|274.4|274.5|274.4|274.5|274.3|890
1618557910000|2021-04-16 07:25:10||274.3||274.3||274.4||274.3|0
1618557920000|2021-04-16 07:25:20||274.4||274.4||274.4||274.4|20000
1618557930000|2021-04-16 07:25:30|274.6|274.5|274.6|274.4|274.6|274.5|274.6|274.4|4002
1618557950000|2021-04-16 07:25:50|274.7|274.5|274.7|274.6|274.7|274.6|274.7|274.5|2000
1618557960000|2021-04-16 07:26:00|274.8|274.7|275|274.8|275|274.8|274.7|274.7|169
1618557970000|2021-04-16 07:26:10|274.9|274.7|274.7|274.5|274.9|274.8|274.7|274.5|14804
1618557980000|2021-04-16 07:26:20|274.6|274.4|274.6|274.4|274.6|274.4|274.6|274.4|0
1618557990000|2021-04-16 07:26:30|274.7|274.5|274.7|274.5|275.1|275|274.6|274.5|119791
1618558000000|2021-04-16 07:26:40||274.6||274.6||274.6||274.6|0
1618558010000|2021-04-16 07:26:50||274.5||274.5||274.5||274.5|0
1618558020000|2021-04-16 07:27:00|274.6|274.4|274.6|274.4|274.6|274.4|274.6|274.4|1015
1618558030000|2021-04-16 07:27:10|||||||||2000
1618558040000|2021-04-16 07:27:20|274.5|274.5|274.5|274.4|274.6|274.5|274.5|274.4|1000
1618558050000|2021-04-16 07:27:30|274.4|274.3|274.4|274.2|274.4|274.3|274.4|274.2|1194
1618558060000|2021-04-16 07:27:40|274.3||274.3||274.3||274.3||2635
1618558070000|2021-04-16 07:27:50|274.4|274.3|274.4|274.3|274.4|274.3|274.4|274.3|1152
1618558080000|2021-04-16 07:28:00|274.5|274.4|274.5|274.3|274.6|274.4|274.5|274.3|1283
1618558100000|2021-04-16 07:28:20|274.4||274.5||274.5||274.4||0
1618558110000|2021-04-16 07:28:30|274.4|274.4|274.5|274.3|274.5|274.4|274.4|274.2|9222
1618558120000|2021-04-16 07:28:40|274.4|274.2|274.4|274.2|274.4|274.2|274.4|274.2|0
1618558130000|2021-04-16 07:28:50|274.3||274.3||274.3||274.3||0
1618558140000|2021-04-16 07:29:00|274.2|274.1|274.2|274.1|274.3|274.1|274.2|274|800
1618558150000|2021-04-16 07:29:10|274.3|274.2|274.4|274.2|274.4|274.2|274.3|274.1|1510
1618558160000|2021-04-16 07:29:20|274.3|274.1|274.4|274.2|274.4|274.2|274.3|274.1|0
1618558180000|2021-04-16 07:29:40||274.3||274.2||274.3||274.2|0
1618558200000|2021-04-16 07:30:00|274.3||274.4||274.4||274.3||0
1618558210000|2021-04-16 07:30:10||274.3||274.3||274.3||274.3|0
1618558220000|2021-04-16 07:30:20|274.3|274.2|274.3|274.2|274.3|274.2|274.3|274.2|1021
1618558230000|2021-04-16 07:30:30|274.2|274.1|274.2|274.1|274.2|274.1|274.2|274.1|10792
1618558320000|2021-04-16 07:32:00|274.1|274|273.9|273.8|274.1|274|273.9|273.8|54362
1618558330000|2021-04-16 07:32:10||273.7||273.7||273.7||273.7|0
1618558340000|2021-04-16 07:32:20|273.8|273.6|273.7|273.6|273.8|273.6|273.7|273.6|7200
1618558360000|2021-04-16 07:32:40|273.8|273.7|273.8|273.6|273.8|273.7|273.8|273.6|4832
1618558370000|2021-04-16 07:32:50|273.7||273.7||273.7||273.7||0
1618558380000|2021-04-16 07:33:00|273.8|273.5|273.7|273.6|273.8|273.6|273.7|273.5|6140
1618558440000|2021-04-16 07:34:00|273.8|273.7|273.6|273.5|273.8|273.7|273.6|273.5|35779
1618558470000|2021-04-16 07:34:30|273.5|273.3|273.5|273.4|273.5|273.4|273.4|273.3|51341
1618558480000|2021-04-16 07:34:40|273.4|273.3|273.5|273.4|273.5|273.4|273.4|273.3|6374
1618558490000|2021-04-16 07:34:50||273.3||273.4||273.4||273.3|0
1618558500000|2021-04-16 07:35:00|273.6|273.3|273.4|273.3|273.6|273.3|273.4|273.3|14878
1618558520000|2021-04-16 07:35:20|273.5|273.4|273.5|273.3|273.6|273.5|273.4|273.3|13801
1618558530000|2021-04-16 07:35:30|273.4|273.2|273.4|273.2|273.4|273.2|273.4|273.2|3383
1618558540000|2021-04-16 07:35:40||273.3||273.2||273.3||273.2|3179
1618558550000|2021-04-16 07:35:50|||||||||2700
1618558570000|2021-04-16 07:36:10||273.3||273.3||273.3||273.2|0
1618558580000|2021-04-16 07:36:20|||||||||2370
1618558610000|2021-04-16 07:36:50|273.3|273.2|273.3|273.2|273.4|273.3|273.3|273.2|14311
1618558630000|2021-04-16 07:37:10|273.4|273.3|273.3|273.2|273.4|273.3|273.3|273.2|7415
1618558640000|2021-04-16 07:37:20||273.1||273.1||273.1||273.1|5442
1618558670000|2021-04-16 07:37:50||273.2||273.2||273.2||273.2|2674
1618558680000|2021-04-16 07:38:00|273.4|273.3|273.4|273.3|273.6|273.5|273.4|273.3|22759
1618558690000|2021-04-16 07:38:10|||||||||739
1618558710000|2021-04-16 07:38:30|273.5||273.4||273.5||273.4||3650
1618558730000|2021-04-16 07:38:50|273.3|273.2|273.3|273.2|273.4|273.3|273.3|273.2|5187
1618558740000|2021-04-16 07:39:00|||||||||120
1618558750000|2021-04-16 07:39:10|||||||||2400
1618558760000|2021-04-16 07:39:20||273.1||273.2||273.2||273.1|3468
1618558770000|2021-04-16 07:39:30|273.4|273.3|273.4|273.3|273.4|273.3|273.4|273.3|1281
1618558800000|2021-04-16 07:40:00|273.3|273.2|273.5|273.3|273.5|273.4|273.3|273.2|24979
1618558810000|2021-04-16 07:40:10|273.4|273.4|273.6|273.4|273.6|273.4|273.4|273.4|2471
1618558830000|2021-04-16 07:40:30|273.7|273.5|273.7|273.5|273.7|273.5|273.7|273.5|300
1618558840000|2021-04-16 07:40:40|273.6||273.6||273.6||273.6||2000
1618558860000|2021-04-16 07:41:00|||||||||4700
1618558880000|2021-04-16 07:41:20|273.5|273.4|273.5|273.4|273.5|273.4|273.5|273.4|17925
1618558890000|2021-04-16 07:41:30|273.6|273.5|273.7|273.5|273.7|273.6|273.6|273.5|9476
1618558900000|2021-04-16 07:41:40|273.8|273.6|273.9|273.8|273.9|273.8|273.7|273.6|24964
1618558910000|2021-04-16 07:41:50|274|273.9|274|273.9|274|273.9|274|273.9|10770
1618558920000|2021-04-16 07:42:00|273.9|273.8|274|273.8|274|273.9|273.9|273.7|19453
1618558930000|2021-04-16 07:42:10|274.1|273.9|274.1|274|274.2|274|274.1|273.9|3588
1618558940000|2021-04-16 07:42:20|274.2|274.1|274.1|274|274.2|274.1|274.1|274|5455
1618558950000|2021-04-16 07:42:30|274.2|273.9|274.3|274.1|274.3|274.1|274.2|273.9|36387
1618558960000|2021-04-16 07:42:40||274.2||274.1||274.2||274.1|0
1618558970000|2021-04-16 07:42:50||274.2||274.2||274.2||274.2|0
1618558980000|2021-04-16 07:43:00|274.2|274.1|274.4|274.3|274.4|274.3|274.2|274.1|21996
1618558990000|2021-04-16 07:43:10|274.5|274.4|274.4|274.3|274.5|274.4|274.4|274.3|6519
1618559000000|2021-04-16 07:43:20|274.5||274.5||274.5||274.4||3548
1618559010000|2021-04-16 07:43:30||274.4||274.3||274.4||274.3|680
1618559020000|2021-04-16 07:43:40|274.6|274.4|274.7|274.6|274.8|274.6|274.6|274.3|14938
1618559030000|2021-04-16 07:43:50|274.6|274.5|274.7|274.5|274.7|274.6|274.6|274.4|14629
1618559040000|2021-04-16 07:44:00|274.6|274.4|274.3|274.2|274.6|274.4|274.3|274.2|30653
1618559050000|2021-04-16 07:44:10|274.2|274.1|274.2|274.1|274.3|274.1|274.2|274|2131
1618559060000|2021-04-16 07:44:20||274||274.1||274.1||274|2378
1618559080000|2021-04-16 07:44:40|274.3|274.2|274.3|274.2|274.3|274.2|274.3|274.2|7679
1618559090000|2021-04-16 07:44:50|274.4|274.3|274.4|274.3|274.4|274.3|274.4|274.3|4516
1618559100000|2021-04-16 07:45:00|274.5||274.5||274.5||274.5||0
1618559120000|2021-04-16 07:45:20||274.4||274.3||274.4||274.3|0
1618559160000|2021-04-16 07:46:00|274.4|274.2|274.5|274.4|274.5|274.4|274.3|274.1|14136
1618559190000|2021-04-16 07:46:30|||||||||7500
1618559200000|2021-04-16 07:46:40|274.6|274.5|274.8|274.6|274.8|274.6|274.6|274.5|4915
1618559210000|2021-04-16 07:46:50||274.7||274.7||274.7||274.7|0
1618559220000|2021-04-16 07:47:00|274.9||274.9||274.9||274.9||1929
1618559230000|2021-04-16 07:47:10|275|274.8|274.9|274.8|275|274.8|274.9|274.8|0
1618559260000|2021-04-16 07:47:40|274.8|274.7|274.8|274.6|274.8|274.7|274.7|274.6|19114
1618559270000|2021-04-16 07:47:50|274.9|274.7|274.9|274.8|274.9|274.8|274.9|274.7|3767
1618559280000|2021-04-16 07:48:00|275|274.9|275|274.8|275|274.9|275|274.8|4769
1618559290000|2021-04-16 07:48:10||274.9||274.9||274.9||274.8|0
1618559300000|2021-04-16 07:48:20|274.9|274.8|274.9|274.8|274.9|274.8|274.9|274.8|2542
1618559320000|2021-04-16 07:48:40|||||||||375
1618559330000|2021-04-16 07:48:50|||||||||503
1618559340000|2021-04-16 07:49:00|275|274.9|275.2|274.9|275.2|275|275|274.9|9860
1618559350000|2021-04-16 07:49:10|275.1|275|275.1|275|275.1|275|275.1|274.9|3023
1618559370000|2021-04-16 07:49:30|275.2|274.9|275.1|275|275.3|275.2|275.1|274.9|12394
1618559380000|2021-04-16 07:49:40|275.2|275.1|275.2|275|275.2|275.1|275.2|275|2198
1618559390000|2021-04-16 07:49:50||275.1||275.1||275.1||275.1|0
1618559400000|2021-04-16 07:50:00|275.3|275.2|275.3|275.2|275.3|275.2|275.3|275.1|5325
1618559420000|2021-04-16 07:50:20|275.4|275.3|275.3|275.2|275.4|275.3|275.3|275.2|4821
1618559440000|2021-04-16 07:50:40|275.2|275.1|275.3|275.1|275.3|275.1|275.2|275.1|18440
1618559460000|2021-04-16 07:51:00||275.2||275.1||275.2||275.1|3629
1618559470000|2021-04-16 07:51:10|275.2|275|275.2|275|275.2|275|275.1|275|4459
1618559490000|2021-04-16 07:51:30||275.1||275||275.1||275|7600
1618559530000|2021-04-16 07:52:10|275.3|275.1|275.3|275.2|275.3|275.2|275.2|275|13969
1618559550000|2021-04-16 07:52:30|275.4|275.3|275.4|275.3|275.4|275.3|275.4|275.3|6381
1618559560000|2021-04-16 07:52:40|||||||||1900
1618559570000|2021-04-16 07:52:50|275.5|275.4|275.5|275.3|275.6|275.4|275.4|275.2|56784
1618559590000|2021-04-16 07:53:10|275.4||275.4||275.4||275.4||0
1618559650000|2021-04-16 07:54:10|275.3|275.2|275.4|275.2|275.4|275.2|275.3|275.2|7350
1618559670000|2021-04-16 07:54:30|275.3|275.3|275.2|275.1|275.4|275.3|275.2|275|10150
1618559690000|2021-04-16 07:54:50|275.3|275.2|275.3|275.2|275.3|275.2|275.3|275.2|4982
1618559700000|2021-04-16 07:55:00|||||||||9000
1618559710000|2021-04-16 07:55:10|275.4|275.3|275.3|275.2|275.4|275.3|275.3|275.2|3164
1618559720000|2021-04-16 07:55:20|275.4||275.4||275.4||275.4||0
1618559740000|2021-04-16 07:55:40|275.3||275.3||275.3||275.3||0
1618559750000|2021-04-16 07:55:50|275.2|275.1|275.1|275|275.3|275.1|275.1|275|22330
1618559780000|2021-04-16 07:56:20|275|274.9|275|274.9|275|274.9|275|274.8|14455
1618559790000|2021-04-16 07:56:30|274.9|274.8|274.9|274.8|275|274.8|274.9|274.8|5754
1618559800000|2021-04-16 07:56:40|275|274.9|274.8|274.7|275|274.9|274.8|274.7|13003
1618559810000|2021-04-16 07:56:50|274.9|274.8|275|274.9|275|274.9|274.9|274.8|15828
1618559820000|2021-04-16 07:57:00|275.1|275|275.1|275|275.1|275|275.1|274.9|2000
1618559850000|2021-04-16 07:57:30|275|274.9|275|274.9|275|274.9|275|274.8|4143
1618559880000|2021-04-16 07:58:00|274.9|274.8|275|274.9|275|274.9|274.9|274.8|6382
1618559900000|2021-04-16 07:58:20|||||||||2000
1618559910000|2021-04-16 07:58:30|||||||||2840
1618559920000|2021-04-16 07:58:40|274.9|274.8|274.9|274.8|275|274.8|274.9|274.8|6273
1618559950000|2021-04-16 07:59:10|275|274.9|275|274.9|275|274.9|275|274.8|8905
1618559960000|2021-04-16 07:59:20|275.1|275|275.1|275|275.1|275|275.1|274.9|0
1618559970000|2021-04-16 07:59:30|275|274.9|275.1|275|275.1|275|275|274.9|5811
1618560000000|2021-04-16 08:00:00|275|274.9|274.9|274.7|275|274.9|274.9|274.7|11181
1618560020000|2021-04-16 08:00:20|274.8||274.8||274.8||274.8||0
1618560030000|2021-04-16 08:00:30||274.6||274.7||274.7||274.6|0
1618560070000|2021-04-16 08:01:10|||||||||3759
1618560080000|2021-04-16 08:01:20|274.7|274.6|274.7|274.6|274.8|274.6|274.7|274.6|5013
1618560140000|2021-04-16 08:02:20|274.8|274.7|275|274.8|275|274.8|274.8|274.7|30505
1618560150000|2021-04-16 08:02:30|274.9|274.9|275|274.9|275.1|274.9|274.9|274.7|51164
1618560160000|2021-04-16 08:02:40|274.9|274.8|275.1|274.9|275.2|275|274.9|274.8|35251
1618560170000|2021-04-16 08:02:50|275|274.8|275|274.8|275|274.8|274.9|274.8|4937
1618560180000|2021-04-16 08:03:00|274.9|274.9|274.9|274.8|274.9|274.9|274.8|274.7|37738
1618560200000|2021-04-16 08:03:20||274.7||274.8||274.8||274.7|11947
1618560220000|2021-04-16 08:03:40|275|274.9|274.9|274.7|275.1|275|274.8|274.7|160813
1618560230000|2021-04-16 08:03:50|274.8|274.6|274.8|274.6|274.8|274.7|274.8|274.6|9810
1618560250000|2021-04-16 08:04:10||274.7||274.6||274.7||274.6|1750
1618560270000|2021-04-16 08:04:30||274.7||274.7||274.7||274.7|0
1618560290000|2021-04-16 08:04:50|274.9|274.8|274.9|274.8|274.9|274.8|274.9|274.7|6930
1618560310000|2021-04-16 08:05:10|275|274.9|275|274.9|275|274.9|275|274.9|5420
1618560320000|2021-04-16 08:05:20|274.9|274.8|274.9|274.7|275|274.8|274.9|274.7|25837
1618560340000|2021-04-16 08:05:40||274.8||274.8||274.8||274.8|0
1618560350000|2021-04-16 08:05:50|274.8|274.7|274.8|274.7|274.8|274.7|274.8|274.7|265
1618560360000|2021-04-16 08:06:00|274.7|274.6|274.7|274.6|274.8|274.6|274.7|274.6|539
1618560370000|2021-04-16 08:06:10|274.8|274.7|274.9|274.7|274.9|274.7|274.8|274.7|1240
1618560380000|2021-04-16 08:06:20|274.8|274.6|274.8|274.6|274.8|274.6|274.7|274.6|2020
1618560390000|2021-04-16 08:06:30|274.7||274.7||274.7||274.7||0
1618560400000|2021-04-16 08:06:40|||||||||500
1618560450000|2021-04-16 08:07:30|||||||||400
1618560520000|2021-04-16 08:08:40|||||||||1022
1618560540000|2021-04-16 08:09:00|||||||||3189
1618560590000|2021-04-16 08:09:50|274.6|274.5|274.6|274.5|274.6|274.5|274.6|274.5|13762
1618560640000|2021-04-16 08:10:40|274.5|274.4|274.4|274.3|274.5|274.4|274.4|274.3|5122
1618560650000|2021-04-16 08:10:50|274.3|274.2|274.3|274.2|274.4|274.2|274.3|274.2|5303
1618560690000|2021-04-16 08:11:30|274.2|274.1|274.2|274.1|274.3|274.2|274.2|274.1|10367
1618560700000|2021-04-16 08:11:40|274.1|274|274.2|274.1|274.2|274.1|274.1|274|7425
1618560710000|2021-04-16 08:11:50||274||274||274||274|0
1618560720000|2021-04-16 08:12:00||274.1||274.1||274.1||274.1|0
1618560760000|2021-04-16 08:12:40|||||||||182
1618560780000|2021-04-16 08:13:00|274.3|274.2|274.3|274.2|274.3|274.2|274.2|274.1|22050
1618560790000|2021-04-16 08:13:10|274.2|274.1|274.2|274.1|274.2|274.1|274.2|274.1|2707
1618560800000|2021-04-16 08:13:20|274.1|274|274.1|274|274.2|274|274.1|274|3422
1618560810000|2021-04-16 08:13:30|274|273.9|274|273.8|274|273.9|273.9|273.8|21002
1618560820000|2021-04-16 08:13:40||273.9||273.8||273.9||273.8|0
1618560860000|2021-04-16 08:14:20|273.9|273.7|274|273.9|274|273.9|273.8|273.7|11413
1618560870000|2021-04-16 08:14:30|274.1|274|274.1|274|274.2|274|274.1|273.9|3619
1618560890000|2021-04-16 08:14:50|274|273.9|274.1|274|274.1|274|274|273.9|3632
1618560950000|2021-04-16 08:15:50|274.2|274.1|274.1|274|274.2|274.1|274.1|274|17945
1618560960000|2021-04-16 08:16:00|274|273.9|274.1|274|274.1|274|274|273.9|10500
1618560980000|2021-04-16 08:16:20|274|273.9|274|273.9|274|273.9|274|273.9|0
1618560990000|2021-04-16 08:16:30|273.9|273.8|273.9|273.8|273.9|273.8|273.9|273.8|1273
1618561030000|2021-04-16 08:17:10|274|273.9|274.1|274|274.2|274|274|273.9|25045
1618561040000|2021-04-16 08:17:20|274.2|273.9|274.2|274|274.2|274.1|274.1|273.9|39839
1618561090000|2021-04-16 08:18:10|274.3|274.1|274.2|274|274.3|274.2|274.2|274|38252
1618561140000|2021-04-16 08:19:00|274.1||274.1||274.1||274.1||0
1618561240000|2021-04-16 08:20:40|||||||||5000
1618561260000|2021-04-16 08:21:00|274.2|274.1|274.2|274.1|274.3|274.2|274.2|274|15367
1618561270000|2021-04-16 08:21:10|274.1|274|274.2|274.1|274.2|274.1|274.1|274|9958
1618561280000|2021-04-16 08:21:20|274.1|274|274.1|274|274.2|274|274.1|274|1372
1618561330000|2021-04-16 08:22:10||273.9||274||274||273.9|6129
1618561350000|2021-04-16 08:22:30|||||||||1150
1618561410000|2021-04-16 08:23:30|274.2|274.1|274.3|274.1|274.3|274.1|274.2|274.1|18309
1618561430000|2021-04-16 08:23:50||274.2||274.2||274.2||274.1|7500
1618561450000|2021-04-16 08:24:10|274.4||274.3||274.4||274.3||2591
1618561500000|2021-04-16 08:25:00|||||||||45
1618561530000|2021-04-16 08:25:30|274.2|274.1|274.2|274.1|274.2|274.1|274.2|274.1|3182
1618561540000|2021-04-16 08:25:40|274.1|274|274.1|274|274.1|274|274.1|274|1023
1618561550000|2021-04-16 08:25:50|||||||||2476
1618561580000|2021-04-16 08:26:20|274.2|274.1|274.2|274.1|274.2|274.1|274.2|274.1|3068
1618561590000|2021-04-16 08:26:30|||||||||1000
1618561600000|2021-04-16 08:26:40|274.3|274.2|274.4|274.3|274.4|274.3|274.3|274.2|4833
1618561620000|2021-04-16 08:27:00|274.3|274.2|274.4|274.3|274.4|274.3|274.3|274.2|0
1618561660000|2021-04-16 08:27:40|274.3|274.2|274.3|274.2|274.4|274.2|274.3|274.2|2022
1618561670000|2021-04-16 08:27:50|274.4|274.3|274.4|274.3|274.4|274.3|274.4|274.3|2176
1618561680000|2021-04-16 08:28:00|274.5|274.4|274.6|274.4|274.6|274.5|274.5|274.3|38361
1618561690000|2021-04-16 08:28:10||274.5||274.5||274.5||274.5|0
1618561700000|2021-04-16 08:28:20|274.5|274.4|274.5|274.4|274.5|274.4|274.5|274.4|1276
1618561870000|2021-04-16 08:31:10|274.4|274.3|274.4|274.3|274.5|274.3|274.4|274.3|4479
1618561900000|2021-04-16 08:31:40|274.3|274.2|274.3|274.2|274.4|274.2|274.3|274.2|2806
1618561910000|2021-04-16 08:31:50|274.4|274.3|274.4|274.2|274.4|274.3|274.3|274.2|9989
1618561920000|2021-04-16 08:32:00||274.3||274.3||274.3||274.3|6000
1618561990000|2021-04-16 08:33:10|||||||||2000
1618562020000|2021-04-16 08:33:40|||||||||400
1618562040000|2021-04-16 08:34:00|274.5|274.4|274.5|274.3|274.5|274.4|274.4|274.2|31949
1618562060000|2021-04-16 08:34:20|||||||||1200
1618562070000|2021-04-16 08:34:30|274.6|274.4|274.6|274.5|274.6|274.5|274.6|274.4|17368
1618562080000|2021-04-16 08:34:40|274.7|274.6|274.7|274.6|274.7|274.6|274.7|274.6|3535
1618562100000|2021-04-16 08:35:00|274.8|274.7|274.9|274.8|274.9|274.8|274.8|274.7|4675
1618562120000|2021-04-16 08:35:20|274.8|274.7|274.9|274.8|274.9|274.8|274.8|274.7|2106
1618562140000|2021-04-16 08:35:40|||||||||500
1618562240000|2021-04-16 08:37:20|||||||||1920
1618562280000|2021-04-16 08:38:00|274.8|274.7|275|274.8|275|274.8|274.8|274.7|14960
1618562290000|2021-04-16 08:38:10||274.9||274.9||274.9||274.9|0
1618562330000|2021-04-16 08:38:50|275.1|275|275|274.9|275.1|275|275|274.8|3473
1618562340000|2021-04-16 08:39:00||274.8||274.8||274.8||274.8|34
1618562370000|2021-04-16 08:39:30|274.9|274.7|274.8|274.6|274.9|274.7|274.8|274.6|3522
1618562400000|2021-04-16 08:40:00|274.7|274.7|274.7|274.6|274.7|274.7|274.7|274.6|3216
1618562410000|2021-04-16 08:40:10|274.6|274.5|274.6|274.4|274.7|274.5|274.5|274.4|17613
1618562440000|2021-04-16 08:40:40|274.5||274.5||274.5||274.5||0
1618562450000|2021-04-16 08:40:50|274.4|274.3|274.4|274.3|274.4|274.3|274.4|274.3|7771
1618562460000|2021-04-16 08:41:00||274.2||274.2||274.2||274.2|357
1618562480000|2021-04-16 08:41:20||274.3||274.3||274.3||274.3|0
1618562500000|2021-04-16 08:41:40|274.3|274.2|274.3|274.2|274.4|274.3|274.3|274.2|7787
1618562510000|2021-04-16 08:41:50|274.2|274.1|274.2|274.1|274.3|274.1|274.2|274.1|17421
1618562540000|2021-04-16 08:42:20|274.1|274|274.1|274|274.1|274|274.1|274|17263
1618562600000|2021-04-16 08:43:20|||||||||45
1618562620000|2021-04-16 08:43:40|274|273.9|274.2|274|274.2|274.1|274|273.9|32966
1618562630000|2021-04-16 08:43:50|274.1|274.1|274.4|274.2|274.4|274.3|274.1|274|34728
1618562640000|2021-04-16 08:44:00|274.3|274.3|274.3|274.1|274.4|274.3|274.2|274.1|28057
1618562650000|2021-04-16 08:44:10||274.2||274.2||274.2||274.2|0
1618562660000|2021-04-16 08:44:20||274.1||274.1||274.2||274.1|1127
1618562680000|2021-04-16 08:44:40|||||||||1000
1618562690000|2021-04-16 08:44:50||274.2||274.2||274.2||274.2|0
1618562700000|2021-04-16 08:45:00|274.2|274.1|274.2|274|274.2|274.1|274.2|274|0
1618562710000|2021-04-16 08:45:10|274.3|274.1|274.3|274.1|274.3|274.1|274.2|274.1|4555
1618562730000|2021-04-16 08:45:30|274.2|274|274.1|274|274.2|274|274.1|274|4178
1618562760000|2021-04-16 08:46:00|||||||||1500
1618562800000|2021-04-16 08:46:40|274.2|273.9|274.2|274|274.2|274|274.1|273.9|12839
1618562810000|2021-04-16 08:46:50|274.3|274.1|274.5|274.3|274.5|274.3|274.3|274.1|5850
1618562820000|2021-04-16 08:47:00|274.4|274.2|274.4|274.2|274.4|274.2|274.4|274.2|0
1618562840000|2021-04-16 08:47:20|||||||||400
1618562850000|2021-04-16 08:47:30|||||||||500
1618562860000|2021-04-16 08:47:40|274.3|274.3|274.3|274.2|274.3|274.3|274.3|274.2|4666
1618562880000|2021-04-16 08:48:00||274.1||274.1||274.1||274.1|0
1618562910000|2021-04-16 08:48:30||274.2||274.2||274.2||274.2|0
1618562940000|2021-04-16 08:49:00|||||||||5308
1618562950000|2021-04-16 08:49:10|274.2|274.1|274.2|274.1|274.2|274.1|274.2|274.1|0
1618563000000|2021-04-16 08:50:00|274.3|274.2|274.2|274.1|274.3|274.2|274.2|274.1|22148
1618563010000|2021-04-16 08:50:10|274.1|274|274.2|274|274.2|274.1|274.1|274|4182
1618563050000|2021-04-16 08:50:50|274.1||274.2||274.2||274.1||4097
1618563070000|2021-04-16 08:51:10||274.1||274||274.1||274|2000
1618563080000|2021-04-16 08:51:20|274.1||274.1||274.1||274.1||342
1618563120000|2021-04-16 08:52:00|274|273.9|274.2|274|274.2|274.1|274|273.9|73863
1618563140000|2021-04-16 08:52:20|274.1||274.1||274.1||274.1||0
1618563170000|2021-04-16 08:52:50|274|273.9|274.1|274|274.1|274|273.9|273.8|36264
1618563180000|2021-04-16 08:53:00|274|273.9|274.1|274|274.1|274|274|273.9|9107
1618563200000|2021-04-16 08:53:20||273.9||274||274||273.9|421
1618563230000|2021-04-16 08:53:50|274|273.9|274.1|274|274.1|274|274|273.9|4644
1618563240000|2021-04-16 08:54:00|||||||||506
1618563260000|2021-04-16 08:54:20|||||||||1000
1618563300000|2021-04-16 08:55:00|274.2|274.1|274.3|274.2|274.3|274.2|274.2|274.1|16868
1618563310000|2021-04-16 08:55:10||274.1||274.2||274.2||274.1|0
1618563380000|2021-04-16 08:56:20||274.1||274.1||274.1||274.1|21
1618563460000|2021-04-16 08:57:40|||||||||894
1618563520000|2021-04-16 08:58:40|||||||||350
1618563570000|2021-04-16 08:59:30|274.2|274|274.2|274|274.2|274.1|274.2|274|14493
1618563580000|2021-04-16 08:59:40|274.1||274.1||274.1||274.1||0
1618563590000|2021-04-16 08:59:50||273.9||274||274||273.9|8055
1618563630000|2021-04-16 09:00:30|||||||||2246
1618563640000|2021-04-16 09:00:40||273.9||273.9||273.9||273.9|3944
1618563650000|2021-04-16 09:00:50|274|274|274|273.9|274|274|274|273.9|799
1618563690000|2021-04-16 09:01:30|274.1|274|274.2|274|274.2|274|274.1|274|34876
1618563700000|2021-04-16 09:01:40|||||||||81
1618563730000|2021-04-16 09:02:10|274.1|273.9|274.1|273.9|274.1|274|274|273.9|13130
1618563770000|2021-04-16 09:02:50|274|273.8|273.9|273.8|274|273.9|273.9|273.8|8434
1618563810000|2021-04-16 09:03:30||273.7||273.7||273.7||273.7|8552
1618563820000|2021-04-16 09:03:40|273.8|273.6|273.7|273.6|273.8|273.6|273.7|273.6|9522
1618563850000|2021-04-16 09:04:10|273.6|273.5|273.7|273.5|273.8|273.7|273.6|273.5|31044
1618563870000|2021-04-16 09:04:30|273.6||273.6||273.6||273.6||0
1618563900000|2021-04-16 09:05:00|273.5|273.4|273.6|273.5|273.6|273.5|273.5|273.4|11854
1618563930000|2021-04-16 09:05:30|273.7|273.6|273.8|273.6|273.8|273.6|273.6|273.6|12774
1618563940000|2021-04-16 09:05:40|273.7|273.7|273.7|273.6|273.7|273.7|273.7|273.6|19309
1618564040000|2021-04-16 09:07:20|273.8|273.7|273.7|273.6|273.8|273.7|273.7|273.6|6373
1618564050000|2021-04-16 09:07:30|273.8|273.7|273.8|273.7|273.8|273.7|273.8|273.7|1476
1618564070000|2021-04-16 09:07:50|||||||||2200
1618564080000|2021-04-16 09:08:00|273.9||273.9||273.9||273.9||2427
1618564100000|2021-04-16 09:08:20|274|273.8|274|273.9|274|273.9|274|273.8|5000
1618564110000|2021-04-16 09:08:30|273.9|273.8|273.9|273.8|273.9|273.8|273.9|273.7|3028
1618564170000|2021-04-16 09:09:30|274.1|273.9|274.1|273.9|274.1|274|274|273.9|30254
1618564180000|2021-04-16 09:09:40||274||274||274||273.9|0
1618564190000|2021-04-16 09:09:50|274|273.9|274.1|273.9|274.1|273.9|274|273.9|8010
1618564200000|2021-04-16 09:10:00||274||274||274||274|0
1618564310000|2021-04-16 09:11:50|||||||||200
1618564350000|2021-04-16 09:12:30|274.2|273.9|274.2|274.1|274.2|274.1|274.2|273.9|39486
1618564430000|2021-04-16 09:13:50|||||||||110
1618564440000|2021-04-16 09:14:00|274.3|274.2|274.3|274.2|274.3|274.2|274.3|274.1|9326
1618564450000|2021-04-16 09:14:10|274.2|274.1|274.3|274.1|274.3|274.1|274.2|274.1|1085
1618564470000|2021-04-16 09:14:30|274.2||274.2||274.3||274.2||0
1618564480000|2021-04-16 09:14:40|274.3|274.2|274.3|274.2|274.3|274.2|274.2|274.2|1
1618564490000|2021-04-16 09:14:50|274.4|274.3|274.4|274.3|274.4|274.3|274.4|274.3|1577
1618564500000|2021-04-16 09:15:00|||||||||1
1618564520000|2021-04-16 09:15:20|274.5|274.4|274.5|274.4|274.5|274.4|274.5|274.4|10393
1618564530000|2021-04-16 09:15:30|274.6|274.5|274.3|274.2|274.6|274.5|274.3|274.2|6464
1618564580000|2021-04-16 09:16:20|274.2|274.1|274.2|274.1|274.3|274.1|274.2|274|9233
1618564650000|2021-04-16 09:17:30|274.1|274|274.2|274.1|274.2|274.1|274.1|274|23623
1618564660000|2021-04-16 09:17:40|274.1|274|274.2|274|274.2|274|274.1|274|3805
1618564670000|2021-04-16 09:17:50|274.1||274.1||274.1||274.1||0
1618564680000|2021-04-16 09:18:00|274|273.9|274.2|274.1|274.2|274.1|274|273.9|31776
1618564690000|2021-04-16 09:18:10||274||274||274||274|0
1618564710000|2021-04-16 09:18:30|274.1||274.1||274.1||274.1||0
1618564720000|2021-04-16 09:18:40||273.9||273.9||273.9||273.9|1567
1618564730000|2021-04-16 09:18:50|274|274|274.1|274|274.1|274|274|273.9|5821
1618564740000|2021-04-16 09:19:00|274|273.9|274.1|273.9|274.1|273.9|274|273.9|3628
1618564760000|2021-04-16 09:19:20||274||273.9||274||273.9|1
1618564770000|2021-04-16 09:19:30|274|274|274.1|274|274.1|274|274|273.9|4996
1618564830000|2021-04-16 09:20:30|274|273.9|274.1|273.9|274.1|273.9|274|273.9|8728
1618564860000|2021-04-16 09:21:00||274||273.9||274||273.9|2245
1618564880000|2021-04-16 09:21:20||274||273.9||274||273.9|0
1618564890000|2021-04-16 09:21:30||274||274||274||274|0
1618564930000|2021-04-16 09:22:10|274|273.9|274.1|273.9|274.1|273.9|274|273.9|6579
1618564940000|2021-04-16 09:22:20|274||274.1||274.1||274||3051
1618564950000|2021-04-16 09:22:30||274||273.9||274||273.9|1796
1618564960000|2021-04-16 09:22:40||274||273.9||274||273.9|0
1618564970000|2021-04-16 09:22:50||274||274||274||274|0
1618564980000|2021-04-16 09:23:00|||||||||214
1618565010000|2021-04-16 09:23:30|||||||||3000
1618565030000|2021-04-16 09:23:50|274.2|274.1|274.2|274.1|274.2|274.1|274.2|274.1|10265
1618565050000|2021-04-16 09:24:10|274.1|274|274.1|274|274.2|274|274.1|274|4922
1618565060000|2021-04-16 09:24:20|274|273.9|274.1|273.9|274.1|274|274|273.9|3160
1618565090000|2021-04-16 09:24:50||274||274||274||274|0
1618565100000|2021-04-16 09:25:00|||||||||2048
1618565110000|2021-04-16 09:25:10|274.2|274.1|274.1|274|274.2|274.1|274.1|274|27941
1618565240000|2021-04-16 09:27:20|274.2|274.1|274.2|274|274.2|274.1|274.2|274|10835
1618565250000|2021-04-16 09:27:30||274.1||274.1||274.1||274|0
1618565340000|2021-04-16 09:29:00|274.3|274.2|274.3|274.2|274.3|274.2|274.3|274.2|6763
1618565380000|2021-04-16 09:29:40||274.1||274.1||274.1||274.1|0
1618565390000|2021-04-16 09:29:50||274.2||274.2||274.2||274.2|0
1618565520000|2021-04-16 09:32:00|274.4|274.3|274.4|274.3|274.4|274.3|274.4|274.3|5688
1618565530000|2021-04-16 09:32:10|274.5|274.4|274.5|274.4|274.5|274.4|274.5|274.4|6531
1618565550000|2021-04-16 09:32:30|||||||||1500
1618565580000|2021-04-16 09:33:00|274.4|274.3|274.2|274.1|274.4|274.3|274.2|274|39834
1618565590000|2021-04-16 09:33:10|274.1|274|274.2|274.1|274.2|274.1|274.1|274|8681
1618565600000|2021-04-16 09:33:20|274.1|274|274.2|274|274.2|274|274.1|274|22529
1618565610000|2021-04-16 09:33:30|274.1|273.9|274.1|274|274.2|274|274|273.9|13510
1618565650000|2021-04-16 09:34:10|274.2|274.1|274.3|274.2|274.3|274.2|274.2|274.1|24615
1618565720000|2021-04-16 09:35:20|274.4|274.3|274.4|274.3|274.4|274.3|274.4|274.3|3011
1618565810000|2021-04-16 09:36:50|274.5|274.4|274.4|274.3|274.6|274.5|274.4|274.3|19597
1618565820000|2021-04-16 09:37:00|274.5|274.4|274.5|274.4|274.5|274.4|274.4|274.3|3426
1618565880000|2021-04-16 09:38:00|274.6|274.5|274.6|274.5|274.6|274.5|274.6|274.5|5858
1618565890000|2021-04-16 09:38:10|274.5|274.4|274.5|274.4|274.5|274.4|274.5|274.4|0
1618565900000|2021-04-16 09:38:20|||||||||680
1618565940000|2021-04-16 09:39:00|274.4|274.3|274.4|274.3|274.4|274.3|274.4|274.3|2807
1618565950000|2021-04-16 09:39:10|274.5||274.5||274.5||274.5||4739
1618565970000|2021-04-16 09:39:30||274.4||274.4||274.4||274.4|0
1618566010000|2021-04-16 09:40:10|274.4|274.3|274.4|274.3|274.4|274.3|274.4|274.3|3231
1618566080000|2021-04-16 09:41:20|||||||||1000
1618566110000|2021-04-16 09:41:50|274.3|274.2|274.3|274.2|274.3|274.2|274.3|274.2|6050
1618566120000|2021-04-16 09:42:00|274.2|274.1|274.2|274.1|274.3|274.2|274.2|274.1|10379
1618566150000|2021-04-16 09:42:30|274.3|274.2|274.3|274.2|274.3|274.2|274.3|274.2|17970
1618566180000|2021-04-16 09:43:00|274.4|274.3|274.4|274.3|274.5|274.3|274.4|274.3|32835
1618566190000|2021-04-16 09:43:10||274.2||274.2||274.2||274.2|0
1618566240000|2021-04-16 09:44:00|274.3||274.3||274.3||274.3||0
1618566250000|2021-04-16 09:44:10|||||||||998
1618566270000|2021-04-16 09:44:30|274.4|274.3|274.3|274.2|274.4|274.3|274.3|274.2|38775
1618566280000|2021-04-16 09:44:40|274.4|274.3|274.3|274.2|274.4|274.3|274.3|274.2|14604
1618566330000|2021-04-16 09:45:30|274.4|274.3|274.3|274.2|274.4|274.3|274.3|274.2|17575
1618566340000|2021-04-16 09:45:40|274.4||274.4||274.4||274.3||0
1618566350000|2021-04-16 09:45:50|274.3|274.3|274.4|274.3|274.4|274.3|274.3|274.3|0
1618566400000|2021-04-16 09:46:40|274.3|274.2|274.3|274.2|274.3|274.2|274.3|274.2|3835
1618566480000|2021-04-16 09:48:00|274.2|274.1|274.2|274.1|274.2|274.1|274.2|274.1|1926
1618566500000|2021-04-16 09:48:20|274.1|274|274.1|274|274.2|274|274.1|274|13499
1618566530000|2021-04-16 09:48:50|274|273.9|273.9|273.8|274|273.9|273.9|273.8|27246
1618566540000|2021-04-16 09:49:00||273.7||273.8||273.8||273.7|0
1618566550000|2021-04-16 09:49:10|273.8|273.7|273.8|273.7|273.9|273.7|273.8|273.7|1084
1618566580000|2021-04-16 09:49:40|273.9|273.8|273.9|273.8|273.9|273.8|273.9|273.8|26770
1618566590000|2021-04-16 09:49:50|273.8|273.7|273.9|273.8|274|273.8|273.8|273.7|20671
1618566600000|2021-04-16 09:50:00|274|273.9|274|273.9|274|273.9|273.9|273.8|7089
1618566610000|2021-04-16 09:50:10|273.9|273.8|274|273.9|274|273.9|273.9|273.8|4216
1618566620000|2021-04-16 09:50:20|273.9|273.8|273.9|273.8|274|273.8|273.9|273.8|5516
1618566630000|2021-04-16 09:50:30|274|273.9|274.1|273.9|274.1|274|274|273.9|22100
1618566640000|2021-04-16 09:50:40|274|274|274.1|274|274.2|274.1|274|274|1852
1618566650000|2021-04-16 09:50:50|274.2|274.1|274.2|274.1|274.2|274.1|274.2|274|280
1618566660000|2021-04-16 09:51:00|274.3|274.2|274.3|274.2|274.3|274.2|274.3|274.2|18734
1618566670000|2021-04-16 09:51:10|274.4||274.3||274.4||274.3||1808
1618566680000|2021-04-16 09:51:20|274.2|274.1|274.2|274.1|274.3|274.2|274.2|274.1|3977
1618566690000|2021-04-16 09:51:30|274.3|274.2|274.4|274.3|274.4|274.3|274.3|274.2|8054
1618566700000|2021-04-16 09:51:40|274.5||274.4||274.5||274.4||17978
1618566710000|2021-04-16 09:51:50|274.3|274.2|274.4|274.3|274.5|274.4|274.3|274.2|7435
1618566720000|2021-04-16 09:52:00|274.5|274.4|274.3|274.2|274.5|274.4|274.3|274.2|10630
1618566730000|2021-04-16 09:52:10|||||||||1742
1618566740000|2021-04-16 09:52:20|274.4|274.3|274.4|274.3|274.4|274.3|274.4|274.3|2479
1618566750000|2021-04-16 09:52:30|274.5|274.4|274.5|274.3|274.5|274.4|274.5|274.3|9580
1618566760000|2021-04-16 09:52:40|274.4|274.2|274.4|274.3|274.4|274.3|274.4|274.2|12243
1618566780000|2021-04-16 09:53:00|||||||||1712
1618566790000|2021-04-16 09:53:10|274.5|274.4|274.5|274.4|274.6|274.4|274.5|274.4|19428
1618566800000|2021-04-16 09:53:20|||||||||397
1618566810000|2021-04-16 09:53:30|||||||||1498
1618566820000|2021-04-16 09:53:40|||||||||1625
1618566830000|2021-04-16 09:53:50|||||||||404
1618566840000|2021-04-16 09:54:00|||||||||1647
1618566850000|2021-04-16 09:54:10|||||||||5521
1618566860000|2021-04-16 09:54:20|274.4|274.3|274.5|274.4|274.5|274.4|274.4|274.3|14749
1618566870000|2021-04-16 09:54:30|||||||||1589
1618566880000|2021-04-16 09:54:40|274.6||274.5||274.6||274.5||15102
1618566890000|2021-04-16 09:54:50|||||||||196
1618566900000|2021-04-16 09:55:00|||||||||1615
1618566910000|2021-04-16 09:55:10|||||||||1867
1618566920000|2021-04-16 09:55:20|||||||||597
1618566930000|2021-04-16 09:55:30|||||||||4405
1618566940000|2021-04-16 09:55:40|||||||||12621
1618566950000|2021-04-16 09:55:50|||||||||597
1618566960000|2021-04-16 09:56:00|||||||||1807
1618566970000|2021-04-16 09:56:10|||||||||1760
1618566980000|2021-04-16 09:56:20|||||||||559
1618566990000|2021-04-16 09:56:30|||||||||3258
1618567000000|2021-04-16 09:56:40|||||||||1852
1618567010000|2021-04-16 09:56:50|||||||||629
1618567020000|2021-04-16 09:57:00|274.6||274.5||274.6||274.5||22764
1618567030000|2021-04-16 09:57:10|||||||||1808
1618567040000|2021-04-16 09:57:20|||||||||629
1618567050000|2021-04-16 09:57:30|||||||||1879
1618567060000|2021-04-16 09:57:40|||||||||1701
1618567070000|2021-04-16 09:57:50|||||||||559
1618567080000|2021-04-16 09:58:00|274.4|274.3|274.4|274.3|274.5|274.3|274.4|274.3|6675
1618567090000|2021-04-16 09:58:10|274.5|274.4|274.5|274.4|274.5|274.4|274.5|274.4|29445
1618567100000|2021-04-16 09:58:20|274.6||274.5||274.6||274.5||16232
1618567110000|2021-04-16 09:58:30|||||||||1503
1618567120000|2021-04-16 09:58:40|||||||||1720
1618567130000|2021-04-16 09:58:50|||||||||405
1618567140000|2021-04-16 09:59:00|||||||||1608
1618567150000|2021-04-16 09:59:10|||||||||1733
1618567160000|2021-04-16 09:59:20|||||||||405
1618567170000|2021-04-16 09:59:30|274.4|274.3|274.5|274.4|274.5|274.4|274.4|274.3|13184
1618567180000|2021-04-16 09:59:40|||||||||1829
1618567190000|2021-04-16 09:59:50|||||||||210
1618567200000|2021-04-16 10:00:00|||||||||1753
1618567240000|2021-04-16 10:00:40|||||||||942
1618567280000|2021-04-16 10:01:20|274.4|274.3|274.4|274.3|274.5|274.3|274.4|274.3|7557
1618567300000|2021-04-16 10:01:40|||||||||367
1618567350000|2021-04-16 10:02:30|274.3|274.2|274.3|274.2|274.4|274.2|274.3|274.2|4255
1618567430000|2021-04-16 10:03:50|||||||||2000
1618567470000|2021-04-16 10:04:30|274.2|274.1|274.3|274.1|274.3|274.1|274.2|274.1|11995
1618567480000|2021-04-16 10:04:40|274.2||274.2||274.2||274.2||0
1618567490000|2021-04-16 10:04:50||274||274.1||274.1||274|0
1618567630000|2021-04-16 10:07:10|274.3|274.2|274.4|274.3|274.4|274.3|274.3|274.2|17533
1618567710000|2021-04-16 10:08:30|274.3|274.2|274.3|274.2|274.4|274.2|274.3|274.2|3629
1618567760000|2021-04-16 10:09:20||274.1||274.1||274.1||274.1|188
1618567840000|2021-04-16 10:10:40|274.2|274|274.2|274.1|274.2|274.1|274.2|274|1835
1618567860000|2021-04-16 10:11:00|274.1|274|274.1|274|274.1|274.1|274.1|274|5990
1618567910000|2021-04-16 10:11:50|274|273.9|274|273.9|274|273.9|274|273.9|5720
1618567940000|2021-04-16 10:12:20|273.9|273.8|273.9|273.8|273.9|273.8|273.9|273.8|3263
1618567950000|2021-04-16 10:12:30|273.8|273.7|273.9|273.8|273.9|273.8|273.8|273.7|11118
1618568010000|2021-04-16 10:13:30|274|273.9|274|273.9|274|273.9|274|273.9|15258
1618568020000|2021-04-16 10:13:40|||||||||1815
1618568030000|2021-04-16 10:13:50|||||||||4128
1618568040000|2021-04-16 10:14:00|273.9|273.8|273.9|273.8|273.9|273.8|273.9|273.8|950
1618568070000|2021-04-16 10:14:30|274||273.9||274||273.9||4271
1618568080000|2021-04-16 10:14:40|274|273.9|274|273.9|274|273.9|274|273.9|1597
1618568150000|2021-04-16 10:15:50|273.9|273.8|273.9|273.8|273.9|273.8|273.9|273.8|1750
1618568160000|2021-04-16 10:16:00|274|273.9|274|273.9|274|273.9|273.9|273.9|19902
1618568170000|2021-04-16 10:16:10||273.8||273.8||273.9||273.8|2234
1618568200000|2021-04-16 10:16:40|273.9||273.9||273.9||273.9||0
1618568210000|2021-04-16 10:16:50|274|273.9|273.9|273.8|274|273.9|273.9|273.8|5031
1618568220000|2021-04-16 10:17:00|274|273.9|274|273.9|274|273.9|274|273.9|0
1618568290000|2021-04-16 10:18:10|273.9|273.8|273.9|273.8|273.9|273.8|273.9|273.8|0
1618568310000|2021-04-16 10:18:30|273.8|273.7|273.8|273.7|273.8|273.7|273.8|273.7|3093
1618568340000|2021-04-16 10:19:00|273.7|273.6|273.8|273.7|273.8|273.7|273.7|273.6|12256
1618568400000|2021-04-16 10:20:00|||||||||11492
1618568480000|2021-04-16 10:21:20|||||||||1
1618568510000|2021-04-16 10:21:50|||||||||1641
1618568520000|2021-04-16 10:22:00||273.6||273.7||273.7||273.6|1361
1618568530000|2021-04-16 10:22:10||273.6||273.6||273.6||273.6|0
1618568540000|2021-04-16 10:22:20||273.7||273.7||273.7||273.7|0
1618568560000|2021-04-16 10:22:40|273.9|273.8|273.9|273.8|273.9|273.8|273.9|273.8|43746
1618568570000|2021-04-16 10:22:50|||||||||4418
1618568590000|2021-04-16 10:23:10|274|273.9|273.9|273.8|274|273.9|273.9|273.8|9947
1618568620000|2021-04-16 10:23:40|273.8|273.7|273.9|273.7|273.9|273.7|273.8|273.7|11096
1618568630000|2021-04-16 10:23:50||273.8||273.8||273.8||273.8|0
1618568640000|2021-04-16 10:24:00||273.7||273.7||273.8||273.7|0
1618568660000|2021-04-16 10:24:20||273.8||273.8||273.8||273.8|0
1618568680000|2021-04-16 10:24:40||273.7||273.7||273.7||273.7|0
1618568690000|2021-04-16 10:24:50|273.8||273.8||273.8||273.8||0
1618568740000|2021-04-16 10:25:40|273.7|273.6|273.7|273.6|273.7|273.6|273.7|273.6|2149
1618568760000|2021-04-16 10:26:00|273.8|273.7|273.8|273.7|273.8|273.7|273.8|273.7|6969
1618568820000|2021-04-16 10:27:00|273.7|273.6|273.7|273.6|273.7|273.6|273.7|273.6|1659
1618568930000|2021-04-16 10:28:50|273.8|273.7|273.8|273.7|273.8|273.7|273.8|273.6|12863
1618568990000|2021-04-16 10:29:50|||||||||1933
1618569060000|2021-04-16 10:31:00|273.7|273.6|273.7|273.6|273.7|273.6|273.7|273.6|4116
1618569070000|2021-04-16 10:31:10|273.6|273.5|273.7|273.6|273.7|273.6|273.6|273.5|10182
1618569080000|2021-04-16 10:31:20||273.5||273.5||273.5||273.5|2180
1618569090000|2021-04-16 10:31:30||273.6||273.6||273.6||273.6|0
1618569110000|2021-04-16 10:31:50||273.5||273.6||273.6||273.5|0
1618569140000|2021-04-16 10:32:20||273.5||273.5||273.5||273.5|0
1618569150000|2021-04-16 10:32:30||273.6||273.6||273.6||273.6|0
1618569160000|2021-04-16 10:32:40|||||||||3387
1618569200000|2021-04-16 10:33:20|273.6|273.5|273.6|273.5|273.7|273.5|273.6|273.5|936
1618569310000|2021-04-16 10:35:10|273.5|273.4|273.5|273.3|273.5|273.4|273.4|273.3|14473
1618569330000|2021-04-16 10:35:30|273.4||273.4||273.4||273.4||0
1618569350000|2021-04-16 10:35:50|273.5|273.2|273.6|273.5|273.6|273.5|273.5|273.2|31905
1618569370000|2021-04-16 10:36:10|273.7||273.6||273.7||273.6||0
1618569390000|2021-04-16 10:36:30||273.4||273.4||273.4||273.4|3715
1618569400000|2021-04-16 10:36:40|273.5||273.5||273.5||273.5||0
1618569460000|2021-04-16 10:37:40||273.3||273.4||273.4||273.3|0
1618569480000|2021-04-16 10:38:00||273.3||273.3||273.3||273.3|0
1618569490000|2021-04-16 10:38:10|273.4||273.4||273.4||273.4||0
1618569550000|2021-04-16 10:39:10|273.5|273.4|273.5|273.3|273.5|273.4|273.5|273.3|14236
1618569560000|2021-04-16 10:39:20||273.4||273.4||273.4||273.4|0
1618569580000|2021-04-16 10:39:40|||||||||10000
1618569680000|2021-04-16 10:41:20|273.4|273.3|273.5|273.4|273.5|273.4|273.4|273.3|5449
1618569690000|2021-04-16 10:41:30|273.4|273.3|273.4|273.3|273.4|273.3|273.4|273.3|1573
1618569830000|2021-04-16 10:43:50|273.3|273.2|273.2|273.1|273.4|273.3|273.2|273.1|25751
1618569920000|2021-04-16 10:45:20|273.1|273|273.2|273.1|273.2|273.1|273.1|273|71660
1618569930000|2021-04-16 10:45:30|273.1|273|273.2|273.1|273.2|273.1|273.1|273|40696
1618569940000|2021-04-16 10:45:40|||||||||4186
1618569950000|2021-04-16 10:45:50||273||273.1||273.1||273|0
1618569960000|2021-04-16 10:46:00|273.3|273.2|273.2|273.1|273.3|273.2|273.2|273.1|86555
1618569990000|2021-04-16 10:46:30||273||273||273||273|0
1618570000000|2021-04-16 10:46:40|||||||||1051
1618570040000|2021-04-16 10:47:20|273.3|273.1|273.2|273.1|273.3|273.2|273.2|273.1|8296
1618570060000|2021-04-16 10:47:40||273||273||273||273|0
1618570070000|2021-04-16 10:47:50||273.1||273||273.1||273|0
1618570140000|2021-04-16 10:49:00||273.1||273||273.1||273|0
1618570160000|2021-04-16 10:49:20|273.1|273.1|273.1|273|273.2|273.1|273.1|273|2113
1618570220000|2021-04-16 10:50:20|273|272.9|273|272.9|273.1|272.9|273|272.9|121380
1618570230000|2021-04-16 10:50:30|||||||||6000
1618570240000|2021-04-16 10:50:40|273.1|273|273.1|273|273.1|273|273.1|273|62664
1618570270000|2021-04-16 10:51:10|273|272.9|273|272.9|273|272.9|273|272.9|1283
1618570340000|2021-04-16 10:52:20||272.8||272.9||272.9||272.8|3036
1618570410000|2021-04-16 10:53:30|273.1|273|273.1|272.9|273.1|273|273.1|272.9|66
1618570430000|2021-04-16 10:53:50||273||273||273||273|0
1618570440000|2021-04-16 10:54:00||272.9||273||273||272.9|0
1618570450000|2021-04-16 10:54:10|273|272.9|273.1|272.9|273.1|272.9|273|272.9|1000
1618570460000|2021-04-16 10:54:20||273||272.9||273||272.9|0
1618570470000|2021-04-16 10:54:30||273||272.9||273||272.9|0
1618570480000|2021-04-16 10:54:40||273||273||273||273|0
1618570500000|2021-04-16 10:55:00||272.9||272.9||273||272.9|0
1618570530000|2021-04-16 10:55:30|273||273||273||273||926
1618570540000|2021-04-16 10:55:40|273.1|273|273.1|272.9|273.1|273|273|272.9|5332
1618570550000|2021-04-16 10:55:50||273||273||273||273|2140
1618570570000|2021-04-16 10:56:10|273|272.9|273.1|272.9|273.1|272.9|273|272.9|5300
1618570630000|2021-04-16 10:57:10|273||273||273||273||0
1618570700000|2021-04-16 10:58:20|272.9|272.8|272.9|272.8|272.9|272.8|272.9|272.8|10517
1618570710000|2021-04-16 10:58:30|273|272.9|273|272.9|273|272.9|273|272.8|24540
1618570740000|2021-04-16 10:59:00|272.9|272.8|273|272.8|273|272.8|272.9|272.8|7783
1618570760000|2021-04-16 10:59:20|272.9||272.9||272.9||272.9||0
1618570780000|2021-04-16 10:59:40|||||||||500
1618570790000|2021-04-16 10:59:50|273|272.9|273|272.9|273|272.9|273|272.9|3544
1618570830000|2021-04-16 11:00:30|272.9|272.8|272.9|272.8|272.9|272.8|272.9|272.8|2644
1618570860000|2021-04-16 11:01:00|||||||||5000
1618570870000|2021-04-16 11:01:10|273|272.9|273|272.9|273|272.9|273|272.9|9448
1618570880000|2021-04-16 11:01:20|272.9|272.8|272.9|272.8|272.9|272.8|272.9|272.8|5294
1618570890000|2021-04-16 11:01:30|||||||||400
1618570900000|2021-04-16 11:01:40|||||||||234
1618570940000|2021-04-16 11:02:20|272.8|272.7|272.8|272.7|272.8|272.7|272.8|272.7|20004
1618570950000|2021-04-16 11:02:30|||||||||2400
1618571060000|2021-04-16 11:04:20||272.6||272.7||272.7||272.6|13869
1618571170000|2021-04-16 11:06:10|272.7|272.6|272.7|272.6|272.7|272.6|272.7|272.6|11182
1618571230000|2021-04-16 11:07:10|272.6|272.5|272.7|272.6|272.7|272.6|272.6|272.5|10657
1618571280000|2021-04-16 11:08:00|272.8|272.7|272.8|272.7|272.8|272.7|272.8|272.6|3160
1618571310000|2021-04-16 11:08:30|272.7|272.5|272.7|272.6|272.7|272.6|272.6|272.5|32262
1618571320000|2021-04-16 11:08:40|272.8|272.7|272.9|272.7|272.9|272.7|272.8|272.7|4856
1618571350000|2021-04-16 11:09:10||272.8||272.8||272.8||272.8|2
1618571460000|2021-04-16 11:11:00|273|272.9|273|272.9|273|272.9|273|272.9|3
1618571490000|2021-04-16 11:11:30|||||||||500
1618571510000|2021-04-16 11:11:50|||||||||19452
1618571530000|2021-04-16 11:12:10|||||||||100
1618571600000|2021-04-16 11:13:20|||||||||1002
1618571620000|2021-04-16 11:13:40|272.9|272.8|272.9|272.8|272.9|272.8|272.9|272.8|9146
1618571630000|2021-04-16 11:13:50|273|272.9|272.9|272.8|273|272.9|272.9|272.8|7783
1618571670000|2021-04-16 11:14:30|272.8|272.7|272.9|272.8|272.9|272.8|272.8|272.7|13450
1618571700000|2021-04-16 11:15:00|273|272.9|273|272.9|273|272.9|273|272.8|10461
1618571830000|2021-04-16 11:17:10|273.1|273|273.1|273|273.1|273|273.1|273|3002
1618571910000|2021-04-16 11:18:30|273.2|273.1|273.2|273.1|273.2|273.1|273.2|273.1|2505
1618571940000|2021-04-16 11:19:00|273.1|273|273.1|273|273.1|273|273.1|273|6561
1618572070000|2021-04-16 11:21:10|273|272.9|273|272.9|273|272.9|273|272.9|37983
1618572080000|2021-04-16 11:21:20||272.8||272.8||272.9||272.8|1624
1618572090000|2021-04-16 11:21:30|272.9||272.9||272.9||272.9||0
1618572100000|2021-04-16 11:21:40|273||273||273||272.9||0
1618572120000|2021-04-16 11:22:00||272.9||272.8||272.9||272.8|0
1618572130000|2021-04-16 11:22:10||272.9||272.9||272.9||272.9|0
1618572190000|2021-04-16 11:23:10|272.9|272.8|272.9|272.8|272.9|272.8|272.9|272.8|500
1618572250000|2021-04-16 11:24:10|272.8|272.7|272.8|272.7|272.8|272.7|272.8|272.7|1069
1618572360000|2021-04-16 11:26:00|||||||||100
1618572460000|2021-04-16 11:27:40||272.6||272.7||272.7||272.6|6481
1618572550000|2021-04-16 11:29:10|||||||||960
1618572560000|2021-04-16 11:29:20|272.9|272.8|272.8|272.7|272.9|272.8|272.7|272.6|77257
1618572670000|2021-04-16 11:31:10|272.7|272.6|272.8|272.7|272.8|272.7|272.7|272.6|6941
1618572680000|2021-04-16 11:31:20||272.6||272.7||272.7||272.6|0
1618572720000|2021-04-16 11:32:00|272.9|272.8|272.9|272.7|272.9|272.8|272.8|272.7|23249
1618572740000|2021-04-16 11:32:20|272.8||272.8||272.8||272.8||0
1618572840000|2021-04-16 11:34:00|272.9|272.8|272.9|272.8|272.9|272.8|272.9|272.8|9254
1618572860000|2021-04-16 11:34:20|||||||||67
1618572940000|2021-04-16 11:35:40|||||||||1000
1618572960000|2021-04-16 11:36:00|272.8|272.7|272.9|272.8|272.9|272.8|272.8|272.7|7679
1618573010000|2021-04-16 11:36:50|||||||||1000
1618573160000|2021-04-16 11:39:20|||||||||4978
1618573230000|2021-04-16 11:40:30|||||||||4832
1618573270000|2021-04-16 11:41:10|273|272.9|273.1|272.9|273.1|273|273|272.9|15011
1618573300000|2021-04-16 11:41:40||273||273||273||273|0
1618573380000|2021-04-16 11:43:00|273.2|273.1|273.1|273|273.2|273.1|273.1|273|19701
1618573430000|2021-04-16 11:43:50|273|272.9|273|272.9|273|272.9|273|272.9|22269
1618573440000|2021-04-16 11:44:00|273.1||273.1||273.1||273.1||532
1618573450000|2021-04-16 11:44:10|273.2|273|273.2|273.1|273.2|273.1|273.2|273|9997
1618573460000|2021-04-16 11:44:20|273.3|273.2|273.2|273.1|273.3|273.2|273.2|273.1|8415
1618573480000|2021-04-16 11:44:40|||||||||1810
1618573540000|2021-04-16 11:45:40|273.1|273|273.3|273.2|273.3|273.2|273.1|273|27487
1618573580000|2021-04-16 11:46:20|273.2|273.1|273.2|273.1|273.2|273.1|273.2|273.1|3793
1618573590000|2021-04-16 11:46:30|273.3|273.2|273.3|273.2|273.3|273.2|273.3|273.2|13621
1618573600000|2021-04-16 11:46:40|273.2|273.1|273.3|273.1|273.3|273.2|273.2|273.1|16284
1618573610000|2021-04-16 11:46:50||273.2||273.2||273.2||273.2|0
1618573620000|2021-04-16 11:47:00||273.1||273.2||273.2||273.1|1744
1618573630000|2021-04-16 11:47:10||273.1||273.2||273.2||273.1|0
1618573640000|2021-04-16 11:47:20||273.1||273.1||273.1||273.1|1724
1618573670000|2021-04-16 11:47:50|273.2||273.2||273.2||273.2||0
1618573680000|2021-04-16 11:48:00|273.3||273.3||273.3||273.3||0
1618573690000|2021-04-16 11:48:10|273.2|273.2|273.3|273.2|273.3|273.2|273.2|273.2|4879
1618573740000|2021-04-16 11:49:00|||||||||6750
1618573750000|2021-04-16 11:49:10|273.2|273.1|273.2|273.1|273.2|273.1|273.2|273.1|5419
1618573770000|2021-04-16 11:49:30|273.3|273.2|273.3|273.2|273.3|273.2|273.3|273.2|1282
1618573810000|2021-04-16 11:50:10|273.2|273.1|273.3|273.2|273.3|273.2|273.2|273.1|370
1618573830000|2021-04-16 11:50:30||273.1||273.2||273.2||273.1|0
1618573840000|2021-04-16 11:50:40||273.1||273.2||273.2||273.1|0
1618573880000|2021-04-16 11:51:20|||||||||1761
1618573920000|2021-04-16 11:52:00|273.2|273.1|273.3|273.1|273.3|273.2|273.2|273.1|1121
1618573940000|2021-04-16 11:52:20|273.2||273.2||273.2||273.2||0
1618574000000|2021-04-16 11:53:20|||||||||1000
1618574010000|2021-04-16 11:53:30|273.3|273.2|273.3|273.2|273.3|273.2|273.3|273.2|19512
1618574020000|2021-04-16 11:53:40|273.2|273.1|273.3|273.1|273.3|273.2|273.2|273.1|4132
1618574030000|2021-04-16 11:53:50||273.2||273.1||273.2||273.1|73785
1618574050000|2021-04-16 11:54:10|273.2|273.2|273.3|273.2|273.3|273.2|273.2|273.1|6932
1618574070000|2021-04-16 11:54:30|273.2|273.1|273.3|273.1|273.3|273.1|273.2|273.1|14978
1618574100000|2021-04-16 11:55:00|273.2||273.3||273.3||273.2||165
1618574120000|2021-04-16 11:55:20|273.2||273.3||273.3||273.2||0
1618574130000|2021-04-16 11:55:30|273.2|273.2|273.3|273.1|273.3|273.2|273.2|273.1|4855
1618574140000|2021-04-16 11:55:40|273.2|273.2|273.3|273.1|273.3|273.2|273.2|273.1|18769
1618574190000|2021-04-16 11:56:30|273.2||273.2||273.2||273.2||2013
1618574220000|2021-04-16 11:57:00|||||||||8046
1618574250000|2021-04-16 11:57:30|273.3|273.2|273.3|273.2|273.3|273.2|273.3|273.2|4873
1618574260000|2021-04-16 11:57:40|||||||||87
1618574280000|2021-04-16 11:58:00|273.2|273.1|273.3|273.1|273.3|273.1|273.2|273.1|0
1618574290000|2021-04-16 11:58:10|273.2||273.2||273.3||273.2||1567
1618574360000|2021-04-16 11:59:20|||||||||200
1618574380000|2021-04-16 11:59:40|||||||||10000
1618574400000|2021-04-16 12:00:00|||||||||7
1618574430000|2021-04-16 12:00:30|||||||||1000
1618574460000|2021-04-16 12:01:00|273.1|273|273.1|273|273.1|273|273.1|273|7898
1618574500000|2021-04-16 12:01:40|273|272.9|273.1|273|273.1|273|273|272.9|23749
1618574540000|2021-04-16 12:02:20|273|272.9|273|272.9|273|272.9|273|272.9|3738
1618574580000|2021-04-16 12:03:00|272.9|272.8|272.9|272.8|272.9|272.8|272.9|272.8|3298
1618574600000|2021-04-16 12:03:20|||||||||9000
1618574710000|2021-04-16 12:05:10|272.8|272.7|272.8|272.7|272.8|272.7|272.8|272.7|14683
1618574750000|2021-04-16 12:05:50|||||||||813
1618574820000|2021-04-16 12:07:00||272.6||272.7||272.7||272.6|3712
1618574890000|2021-04-16 12:08:10|272.9|272.8|272.8|272.7|272.9|272.8|272.8|272.7|25287
1618574900000|2021-04-16 12:08:20|272.9||272.8||272.9||272.8||0
1618574930000|2021-04-16 12:08:50|272.7|272.6|272.7|272.6|272.8|272.6|272.7|272.6|1750
1618574950000|2021-04-16 12:09:10|272.8|272.7|272.7|272.6|272.8|272.7|272.7|272.6|22350
1618574980000|2021-04-16 12:09:40|272.6|272.5|272.6|272.5|272.6|272.5|272.6|272.5|12922
1618575010000|2021-04-16 12:10:10|272.7|272.6|272.7|272.6|272.7|272.6|272.7|272.5|22941
1618575060000|2021-04-16 12:11:00|272.6|272.5|272.7|272.5|272.7|272.5|272.6|272.5|2497
1618575110000|2021-04-16 12:11:50||272.6||272.6||272.6||272.6|0
1618575140000|2021-04-16 12:12:20|272.8|272.7|272.8|272.6|272.8|272.7|272.8|272.6|8351
1618575150000|2021-04-16 12:12:30|272.7||272.8||272.8||272.7||1789
1618575180000|2021-04-16 12:13:00|||||||||110
1618575230000|2021-04-16 12:13:50|272.9|272.7|272.8|272.7|272.9|272.7|272.8|272.7|8441
1618575240000|2021-04-16 12:14:00|272.9||272.9||272.9||272.9||0
1618575270000|2021-04-16 12:14:30||272.8||272.8||272.8||272.8|10
1618575320000|2021-04-16 12:15:20||272.7||272.8||272.8||272.7|0
1618575370000|2021-04-16 12:16:10||272.7||272.7||272.7||272.7|0
1618575380000|2021-04-16 12:16:20||272.8||272.7||272.8||272.7|3000
1618575430000|2021-04-16 12:17:10||272.8||272.8||272.8||272.8|0
1618575450000|2021-04-16 12:17:30|||||||||3665
1618575480000|2021-04-16 12:18:00|272.8|272.7|272.9|272.7|272.9|272.7|272.8|272.7|2767
1618575490000|2021-04-16 12:18:10||272.8||272.8||272.8||272.8|0
1618575500000|2021-04-16 12:18:20|||||||||3062
1618575510000|2021-04-16 12:18:30|||||||||10000
1618575630000|2021-04-16 12:20:30|272.8|272.7|272.9|272.7|272.9|272.7|272.8|272.7|6120
1618575650000|2021-04-16 12:20:50|272.8||272.8||272.8||272.8||0
1618575690000|2021-04-16 12:21:30|272.9|272.8|273|272.9|273|272.9|272.9|272.8|19905
1618575760000|2021-04-16 12:22:40|||||||||2500
1618575770000|2021-04-16 12:22:50|272.9|272.8|273|272.9|273|272.9|272.9|272.8|8844
1618575790000|2021-04-16 12:23:10||272.8||272.8||272.8||272.8|0
1618575810000|2021-04-16 12:23:30|272.9||272.9||272.9||272.9||2520
1618575840000|2021-04-16 12:24:00|||||||||1000
1618575890000|2021-04-16 12:24:50|||||||||100
1618575930000|2021-04-16 12:25:30||272.7||272.8||272.8||272.7|11051
1618575970000|2021-04-16 12:26:10|273|272.9|273|272.9|273|272.9|273|272.9|14568
1618575980000|2021-04-16 12:26:20|273.1||273||273.1||273||5040
1618576040000|2021-04-16 12:27:20|||||||||550
1618576050000|2021-04-16 12:27:30|273.1|273|273.1|273|273.2|273|273.1|273|1380
1618576120000|2021-04-16 12:28:40|||||||||2259
1618576130000|2021-04-16 12:28:50|273.2|273.1|273.3|273.1|273.3|273.1|273.2|273.1|1375
1618576140000|2021-04-16 12:29:00|273.2||273.2||273.2||273.2||0
1618576160000|2021-04-16 12:29:20|273.3||273.3||273.3||273.3||0
1618576170000|2021-04-16 12:29:30||273.2||273.2||273.2||273.2|0
1618576190000|2021-04-16 12:29:50|||||||||1408
1618576210000|2021-04-16 12:30:10|||||||||600
1618576250000|2021-04-16 12:30:50|273.2|273.1|273.2|273.1|273.2|273.1|273.2|273.1|1552
1618576370000|2021-04-16 12:32:50|||||||||3651
1618576410000|2021-04-16 12:33:30|273.1|273|273.1|273|273.1|273|273.1|273|6427
1618576440000|2021-04-16 12:34:00|273|272.9|273.1|273|273.1|273|273|272.9|14215
1618576500000|2021-04-16 12:35:00|273|272.9|273|272.9|273|272.9|273|272.9|0
1618576510000|2021-04-16 12:35:10|273.1||273||273.1||273||0
1618576530000|2021-04-16 12:35:30|272.9|272.8|272.9|272.8|272.9|272.8|272.9|272.8|1811
1618576560000|2021-04-16 12:36:00|273|272.9|273|272.9|273|272.9|273|272.9|5196
1618576600000|2021-04-16 12:36:40|||||||||2500
1618576660000|2021-04-16 12:37:40|||||||||6
1618576730000|2021-04-16 12:38:50|||||||||500
1618576770000|2021-04-16 12:39:30|273.1|273|273.2|273.1|273.2|273.1|273.1|273|10266
1618576800000|2021-04-16 12:40:00|273.1|273|273.1|273|273.1|273|273.1|273|3058
1618576920000|2021-04-16 12:42:00|||||||||3016
1618576950000|2021-04-16 12:42:30|273|272.9|273.1|272.9|273.1|272.9|273|272.9|6855
1618576970000|2021-04-16 12:42:50||273||272.9||273||272.9|0
1618576980000|2021-04-16 12:43:00|273||273||273||273||0
1618577030000|2021-04-16 12:43:50|272.9|272.8|272.9|272.8|272.9|272.8|272.9|272.8|2732
1618577080000|2021-04-16 12:44:40|||||||||2176
1618577140000|2021-04-16 12:45:40|||||||||317
1618577160000|2021-04-16 12:46:00|273|272.9|273|272.9|273|272.9|273|272.9|15351
1618577340000|2021-04-16 12:49:00|273.1|273|273.1|273|273.1|273|273.1|273|70055
1618577350000|2021-04-16 12:49:10|273|272.9|273.1|272.9|273.1|272.9|273|272.9|25141
1618577360000|2021-04-16 12:49:20|273|273|273.1|272.9|273.1|273|273|272.9|2950
1618577380000|2021-04-16 12:49:40|273||273.1||273.1||273||0
1618577420000|2021-04-16 12:50:20|273|273|273|272.9|273|273|273|272.9|3528
1618577480000|2021-04-16 12:51:20|273.1|273|273.1|273|273.1|273|273.1|273|5456
1618577540000|2021-04-16 12:52:20|||||||||535
1618577580000|2021-04-16 12:53:00|||||||||2088
1618577590000|2021-04-16 12:53:10|273.2|273.1|273.2|273.1|273.2|273.1|273.2|273.1|991
1618577600000|2021-04-16 12:53:20|||||||||435
1618577620000|2021-04-16 12:53:40|||||||||200
1618577630000|2021-04-16 12:53:50|273.1|273|273.2|273.1|273.2|273.1|273.1|273|24428
1618577640000|2021-04-16 12:54:00|||||||||872
1618577700000|2021-04-16 12:55:00|273.3|273.2|273.3|273.2|273.3|273.2|273.3|273.2|7890
1618577740000|2021-04-16 12:55:40|||||||||1880
1618577790000|2021-04-16 12:56:30|||||||||5288
1618577830000|2021-04-16 12:57:10|273.2|273.1|273.2|273.1|273.2|273.1|273.2|273.1|17824
1618577840000|2021-04-16 12:57:20|||||||||1000
1618577870000|2021-04-16 12:57:50|273.3|273.2|273.3|273.2|273.3|273.2|273.3|273.1|13446
1618577890000|2021-04-16 12:58:10|273.4|273.3|273.4|273.3|273.4|273.3|273.4|273.3|4544
1618577930000|2021-04-16 12:58:50|273.3|273.2|273.3|273.2|273.3|273.2|273.3|273.2|6513
1618577940000|2021-04-16 12:59:00|||||||||250
1618577990000|2021-04-16 12:59:50|||||||||400
1618578060000|2021-04-16 13:01:00|||||||||2873
1618578080000|2021-04-16 13:01:20|273.2|273.1|273.2|273.1|273.2|273.2|273.2|273.1|22114
1618578090000|2021-04-16 13:01:30|273.3|273.2|273.3|273.2|273.3|273.2|273.3|273.1|2830
1618578100000|2021-04-16 13:01:40|||||||||100
1618578140000|2021-04-16 13:02:20|273.4|273.3|273.4|273.3|273.4|273.3|273.4|273.2|16266
1618578180000|2021-04-16 13:03:00|273.5|273.4|273.5|273.4|273.5|273.4|273.5|273.4|13785
1618578200000|2021-04-16 13:03:20|273.4|273.3|273.4|273.3|273.4|273.3|273.4|273.3|1283
1618578230000|2021-04-16 13:03:50|||||||||7500
1618578240000|2021-04-16 13:04:00|273.5|273.4|273.6|273.5|273.6|273.5|273.5|273.4|26569
1618578260000|2021-04-16 13:04:20|||||||||2887
1618578270000|2021-04-16 13:04:30|273.5|273.4|273.5|273.4|273.6|273.4|273.5|273.4|160
1618578290000|2021-04-16 13:04:50|||||||||2500
1618578330000|2021-04-16 13:05:30|273.4|273.3|273.5|273.4|273.5|273.4|273.4|273.3|9319
1618578340000|2021-04-16 13:05:40||273.3||273.4||273.4||273.3|9000
1618578350000|2021-04-16 13:05:50|273.6|273.5|273.5|273.4|273.6|273.5|273.5|273.4|26750
1618578360000|2021-04-16 13:06:00|273.6|273.5|273.6|273.5|273.6|273.5|273.5|273.4|32420
1618578390000|2021-04-16 13:06:30|||||||||300
1618578410000|2021-04-16 13:06:50|273.5|273.4|273.5|273.4|273.6|273.4|273.5|273.4|4175
1618578420000|2021-04-16 13:07:00|273.6|273.5|273.7|273.5|273.7|273.6|273.6|273.5|7038
1618578430000|2021-04-16 13:07:10||273.6||273.6||273.6||273.6|0
1618578440000|2021-04-16 13:07:20|273.6|273.5|273.6|273.5|273.6|273.5|273.6|273.5|2845
1618578460000|2021-04-16 13:07:40|||||||||1001
1618578470000|2021-04-16 13:07:50|||||||||62
1618578500000|2021-04-16 13:08:20|||||||||2679
1618578520000|2021-04-16 13:08:40|||||||||33
1618578530000|2021-04-16 13:08:50|||||||||100
1618578550000|2021-04-16 13:09:10|273.7||273.6||273.7||273.6||3596
1618578560000|2021-04-16 13:09:20|||||||||2160
1618578600000|2021-04-16 13:10:00|273.5|273.4|273.5|273.4|273.5|273.4|273.5|273.4|17767
1618578610000|2021-04-16 13:10:10|273.6|273.5|273.6|273.5|273.6|273.5|273.6|273.5|9446
1618578620000|2021-04-16 13:10:20|||||||||107
1618578630000|2021-04-16 13:10:30|273.5|273.4|273.6|273.5|273.6|273.5|273.5|273.4|4450
1618578640000|2021-04-16 13:10:40||273.4||273.5||273.5||273.4|15380
1618578660000|2021-04-16 13:11:00||273.4||273.5||273.5||273.4|8255
1618578750000|2021-04-16 13:12:30|||||||||3474
1618578760000|2021-04-16 13:12:40|||||||||3000
1618578840000|2021-04-16 13:14:00||273.4||273.5||273.5||273.4|14090
1618578850000|2021-04-16 13:14:10||273.4||273.5||273.5||273.4|8414
1618578870000|2021-04-16 13:14:30|273.5|273.4|273.5|273.4|273.5|273.5|273.5|273.4|8449
1618578950000|2021-04-16 13:15:50|273.6|273.5|273.5|273.4|273.6|273.5|273.5|273.4|5664
1618578960000|2021-04-16 13:16:00||273.3||273.3||273.4||273.3|10616
1618578970000|2021-04-16 13:16:10|273.6|273.4|273.6|273.4|273.6|273.4|273.6|273.4|258
1618578980000|2021-04-16 13:16:20|273.5||273.5||273.5||273.5||3443
1618579030000|2021-04-16 13:17:10|273.4|273.3|273.4|273.3|273.5|273.4|273.4|273.3|5639
1618579070000|2021-04-16 13:17:50|273.3|273.2|273.4|273.2|273.4|273.2|273.3|273.2|100
1618579080000|2021-04-16 13:18:00|273.3||273.4||273.4||273.3||0
1618579090000|2021-04-16 13:18:10||273.3||273.3||273.3||273.2|0
1618579110000|2021-04-16 13:18:30|273.3|273.2|273.3|273.2|273.3|273.2|273.3|273.2|2292
1618579120000|2021-04-16 13:18:40|||||||||1275
1618579150000|2021-04-16 13:19:10||273.1||273.2||273.2||273.1|1697
1618579190000|2021-04-16 13:19:50|||||||||2816
1618579230000|2021-04-16 13:20:30|273.4|273.3|273.5|273.3|273.5|273.4|273.4|273.3|12848
1618579320000|2021-04-16 13:22:00||273.4||273.4||273.4||273.4|0
1618579330000|2021-04-16 13:22:10|273.4|273.3|273.4|273.3|273.4|273.3|273.4|273.3|365
1618579370000|2021-04-16 13:22:50|273.3|273.2|273.3|273.2|273.4|273.2|273.3|273.2|3738
1618579380000|2021-04-16 13:23:00|273.4|273.3|273.4|273.3|273.5|273.4|273.4|273.2|54399
1618579410000|2021-04-16 13:23:30|273.3|273.2|273.4|273.2|273.4|273.2|273.3|273.2|1194
1618579440000|2021-04-16 13:24:00||273.3||273.3||273.3||273.2|0
1618579500000|2021-04-16 13:25:00|||||||||954
1618579520000|2021-04-16 13:25:20|||||||||3500
1618579560000|2021-04-16 13:26:00|273.3|273.2|273.3|273.2|273.3|273.2|273.3|273.2|327
1618579570000|2021-04-16 13:26:10|273.4||273.3||273.4||273.3||48687
1618579580000|2021-04-16 13:26:20|273.4|273.3|273.4|273.3|273.4|273.3|273.4|273.2|1130
1618579610000|2021-04-16 13:26:50||273.2||273.3||273.3||273.2|10292
1618579620000|2021-04-16 13:27:00|||||||||2586
1618579660000|2021-04-16 13:27:40|273.5|273.4|273.5|273.4|273.5|273.4|273.5|273.4|10246
1618579700000|2021-04-16 13:28:20||273.3||273.4||273.4||273.3|23808
1618579720000|2021-04-16 13:28:40||273.3||273.4||273.4||273.3|6748
1618579730000|2021-04-16 13:28:50|||||||||700
1618579760000|2021-04-16 13:29:20|273.6|273.5|273.6|273.4|273.6|273.5|273.6|273.4|33766
1618579770000|2021-04-16 13:29:30||273.5||273.5||273.5||273.5|0
1618579790000|2021-04-16 13:29:50|273.7|273.6|273.6|273.5|273.7|273.6|273.6|273.5|29703
1618579800000|2021-04-16 13:30:00|||||||||266
1618579810000|2021-04-16 13:30:10|273.7|273.6|273.7|273.5|273.7|273.6|273.7|273.5|16601
1618579820000|2021-04-16 13:30:20|273.6||273.6||273.7||273.6||0
1618579830000|2021-04-16 13:30:30|273.7|273.6|273.7|273.6|273.7|273.6|273.7|273.5|1750
1618579850000|2021-04-16 13:30:50|273.8|273.7|273.8|273.7|273.9|273.8|273.8|273.7|24772
1618579860000|2021-04-16 13:31:00|||||||||3266
1618579890000|2021-04-16 13:31:30|273.7|273.6|273.7|273.6|273.7|273.6|273.7|273.6|12894
1618579900000|2021-04-16 13:31:40|273.8|273.7|273.8|273.7|273.8|273.7|273.8|273.6|24689
1618579910000|2021-04-16 13:31:50|||||||||3287
1618579920000|2021-04-16 13:32:00|||||||||266
1618579940000|2021-04-16 13:32:20|273.9|273.8|273.9|273.8|273.9|273.8|273.8|273.7|53179
1618579950000|2021-04-16 13:32:30|||||||||10586
1618579970000|2021-04-16 13:32:50|||||||||3286
1618579980000|2021-04-16 13:33:00|||||||||266
1618580000000|2021-04-16 13:33:20|274|273.9|273.9|273.8|274|273.9|273.9|273.8|102415
1618580010000|2021-04-16 13:33:30|||||||||2496
1618580020000|2021-04-16 13:33:40|||||||||3491
1618580030000|2021-04-16 13:33:50|274|273.9|273.9|273.8|274|273.9|273.8|273.7|52581
1618580040000|2021-04-16 13:34:00|||||||||267
1618580090000|2021-04-16 13:34:50|273.8|273.7|273.8|273.7|273.9|273.7|273.8|273.7|30490
1618580100000|2021-04-16 13:35:00|||||||||267
1618580140000|2021-04-16 13:35:40|273.9|273.8|273.8|273.7|273.9|273.8|273.8|273.7|18055
1618580150000|2021-04-16 13:35:50|273.9||273.8||273.9||273.8||15914
1618580160000|2021-04-16 13:36:00|||||||||267
1618580190000|2021-04-16 13:36:30|273.9|273.8|273.9|273.8|273.9|273.8|273.9|273.8|5802
1618580210000|2021-04-16 13:36:50|||||||||5129
1618580220000|2021-04-16 13:37:00|||||||||8679
1618580230000|2021-04-16 13:37:10||273.7||273.7||273.7||273.7|0
1618580240000|2021-04-16 13:37:20|273.8|273.8|273.8|273.7|273.8|273.8|273.8|273.7|0
1618580250000|2021-04-16 13:37:30|273.9|273.8|273.9|273.8|273.9|273.8|273.9|273.8|3322
1618580260000|2021-04-16 13:37:40|273.8|273.7|273.8|273.7|273.8|273.7|273.8|273.7|1279
1618580270000|2021-04-16 13:37:50|||||||||10258
1618580280000|2021-04-16 13:38:00|||||||||267
1618580330000|2021-04-16 13:38:50|273.7|273.6|273.8|273.7|273.8|273.7|273.7|273.6|23343
1618580340000|2021-04-16 13:39:00|||||||||8166
1618580360000|2021-04-16 13:39:20|||||||||22862
1618580390000|2021-04-16 13:39:50|||||||||22590
1618580400000|2021-04-16 13:40:00|||||||||4565
1618580430000|2021-04-16 13:40:30|273.9|273.8|273.9|273.8|273.9|273.8|273.9|273.7|6554
1618580440000|2021-04-16 13:40:40|274|273.9|274|273.9|274.1|274|273.9|273.9|56214
1618580450000|2021-04-16 13:40:50|||||||||9897
1618580460000|2021-04-16 13:41:00|273.9|273.8|273.9|273.8|273.9|273.8|273.9|273.8|21059
1618580470000|2021-04-16 13:41:10|273.8|273.7|273.8|273.7|273.9|273.7|273.8|273.7|11670
1618580490000|2021-04-16 13:41:30|||||||||4824
1618580510000|2021-04-16 13:41:50|273.7|273.6|273.8|273.6|273.8|273.7|273.7|273.6|14894
1618580520000|2021-04-16 13:42:00|273.7|273.7|273.7|273.6|273.7|273.7|273.7|273.6|4297
1618580530000|2021-04-16 13:42:10|273.8|273.7|273.8|273.7|273.8|273.7|273.8|273.7|732
1618580540000|2021-04-16 13:42:20|273.9|273.8|273.9|273.8|273.9|273.8|273.9|273.8|7838
1618580560000|2021-04-16 13:42:40|273.8|273.7|273.8|273.7|273.8|273.7|273.8|273.7|10373
1618580570000|2021-04-16 13:42:50||273.6||273.6||273.6||273.6|9894
1618580580000|2021-04-16 13:43:00|273.7|273.7|273.8|273.7|273.8|273.7|273.7|273.7|5029
1618580630000|2021-04-16 13:43:50|273.9|273.8|273.9|273.8|273.9|273.8|273.9|273.7|56939
1618580640000|2021-04-16 13:44:00|||||||||633
1618580680000|2021-04-16 13:44:40|274|273.9|274|273.9|274|273.9|274|273.9|15029
1618580690000|2021-04-16 13:44:50|273.9|273.8|273.9|273.7|273.9|273.8|273.8|273.7|35909
1618580700000|2021-04-16 13:45:00|273.8|273.8|273.9|273.8|273.9|273.8|273.8|273.8|3690
1618580750000|2021-04-16 13:45:50|||||||||18795
1618580760000|2021-04-16 13:46:00|274||273.9||274||273.9||22729
1618580810000|2021-04-16 13:46:50|||||||||9770
1618580820000|2021-04-16 13:47:00|||||||||2592
1618580830000|2021-04-16 13:47:10|273.8|273.7|273.9|273.8|273.9|273.8|273.8|273.7|8966
1618580870000|2021-04-16 13:47:50|||||||||11729
1618580880000|2021-04-16 13:48:00|||||||||633
1618580930000|2021-04-16 13:48:50|||||||||11729
1618580940000|2021-04-16 13:49:00|273.8|273.7|273.9|273.8|273.9|273.8|273.8|273.7|8015
1618580960000|2021-04-16 13:49:20|273.8|273.7|273.9|273.8|273.9|273.8|273.8|273.7|17417
1618580980000|2021-04-16 13:49:40|||||||||6750
1618580990000|2021-04-16 13:49:50|274|273.9|273.9|273.8|274|273.9|273.9|273.8|76351
1618581000000|2021-04-16 13:50:00|274|273.9|273.9|273.8|274|273.9|273.9|273.8|106881
1618581010000|2021-04-16 13:50:10|274|273.9|274|273.9|274|273.9|274|273.9|15230
1618581050000|2021-04-16 13:50:50|273.9|273.8|274|273.9|274|273.9|273.9|273.8|51359
1618581060000|2021-04-16 13:51:00||273.8||273.8||273.9||273.8|998
1618581070000|2021-04-16 13:51:10||273.9||273.9||273.9||273.9|5700
1618581080000|2021-04-16 13:51:20|||||||||9893
1618581090000|2021-04-16 13:51:30|274.1|274|274.2|274.1|274.2|274.1|274.1|274|45144
1618581110000|2021-04-16 13:51:50|274.3|274.2|274.4|274.3|274.4|274.3|274.3|274.2|23221
1618581120000|2021-04-16 13:52:00|||||||||632
1618581130000|2021-04-16 13:52:10|274.3|274.2|274.4|274.2|274.4|274.2|274.3|274.2|25015
1618581140000|2021-04-16 13:52:20||274.3||274.3||274.3||274.3|0
1618581150000|2021-04-16 13:52:30|274.5|274.4|274.5|274.4|274.5|274.4|274.5|274.3|5816
1618581160000|2021-04-16 13:52:40|274.4|274.3|274.4|274.3|274.4|274.3|274.4|274.3|11628
1618581170000|2021-04-16 13:52:50|||||||||13196
1618581180000|2021-04-16 13:53:00|274.3|274.2|274.3|274.2|274.3|274.2|274.3|274.2|632
1618581200000|2021-04-16 13:53:20|274.4|274.3|274.3|274.2|274.4|274.3|274.3|274.2|11289
1618581210000|2021-04-16 13:53:30|274.2|274.1|274.2|274|274.2|274.1|274.2|274|40488
1618581220000|2021-04-16 13:53:40|274.1||274.1||274.1||274.1||0
1618581230000|2021-04-16 13:53:50|274|273.9|274.1|274|274.1|274|274|273.9|26660
1618581240000|2021-04-16 13:54:00|||||||||18188
1618581270000|2021-04-16 13:54:30|274.2||274.2||274.2||274.2||5865
1618581290000|2021-04-16 13:54:50|274.1||274.1||274.1||274.1||14196
1618581300000|2021-04-16 13:55:00|||||||||632
1618581330000|2021-04-16 13:55:30|||||||||1628
1618581350000|2021-04-16 13:55:50|274|273.9|274|273.9|274.1|273.9|274|273.9|26213
1618581360000|2021-04-16 13:56:00|||||||||632
1618581380000|2021-04-16 13:56:20|273.9|273.8|273.9|273.8|273.9|273.9|273.9|273.8|44324
1618581390000|2021-04-16 13:56:30|274|273.9|274|273.9|274|273.9|274|273.9|22504
1618581410000|2021-04-16 13:56:50|||||||||4399
1618581420000|2021-04-16 13:57:00|||||||||632
1618581460000|2021-04-16 13:57:40||273.8||273.9||273.9||273.8|67474
1618581470000|2021-04-16 13:57:50|273.9|273.8|274|273.9|274|273.9|273.9|273.8|6592
1618581480000|2021-04-16 13:58:00|274.1|273.8|274.2|274|274.2|274|274.1|273.8|38697
1618581490000|2021-04-16 13:58:10||274.1||274.1||274.1||274.1|0
1618581530000|2021-04-16 13:58:50|274.1|274|274.2|274|274.2|274.1|274.1|274|47489
1618581540000|2021-04-16 13:59:00||274.1||274||274.1||274|1068
1618581550000|2021-04-16 13:59:10|274.1|274.1|274.1|274|274.1|274.1|274.1|274|5346
1618581580000|2021-04-16 13:59:40|274|273.9|274|273.9|274|273.9|274|273.9|30918
1618581590000|2021-04-16 13:59:50|273.9|273.8|273.9|273.8|274|273.9|273.9|273.8|5935
1618581600000|2021-04-16 14:00:00|274|273.9|274|273.8|274|273.9|274|273.8|15799
1618581610000|2021-04-16 14:00:10|273.9||273.9||273.9||273.9||10
1618581620000|2021-04-16 14:00:20||273.7||273.7||273.7||273.7|987
1618581650000|2021-04-16 14:00:50|273.8||273.8||273.8||273.8||2592
1618581660000|2021-04-16 14:01:00|273.7|273.6|273.6|273.5|273.7|273.6|273.6|273.5|10493
1618581680000|2021-04-16 14:01:20|273.7|273.6|273.9|273.8|273.9|273.8|273.7|273.6|48761
1618581690000|2021-04-16 14:01:30|273.8|273.7|273.9|273.8|273.9|273.8|273.8|273.7|20687
1618581700000|2021-04-16 14:01:40|||||||||350
1618581710000|2021-04-16 14:01:50||273.7||273.7||273.7||273.7|11644
1618581750000|2021-04-16 14:02:30|273.8|273.6|273.7|273.6|273.8|273.6|273.7|273.6|4598
1618581790000|2021-04-16 14:03:10|273.8|273.7|273.8|273.7|273.8|273.7|273.8|273.7|17881
1618581800000|2021-04-16 14:03:20|273.9||273.8||273.9||273.8||0
1618581830000|2021-04-16 14:03:50|||||||||981
1618581850000|2021-04-16 14:04:10|273.7|273.6|273.7|273.6|273.7|273.6|273.7|273.6|3719
1618581890000|2021-04-16 14:04:50||273.5||273.6||273.6||273.5|14203
1618581920000|2021-04-16 14:05:20|||||||||6000
1618581950000|2021-04-16 14:05:50|273.8|273.7|273.9|273.8|273.9|273.8|273.8|273.7|17530
1618581970000|2021-04-16 14:06:10|||||||||3930
1618581980000|2021-04-16 14:06:20|274|273.9|273.9|273.8|274|273.9|273.9|273.8|5819
1618582010000|2021-04-16 14:06:50|273.8|273.7|273.8|273.7|273.8|273.7|273.8|273.7|8988
1618582020000|2021-04-16 14:07:00|274|273.8|273.9|273.8|274|273.8|273.9|273.8|34000
1618582030000|2021-04-16 14:07:10|273.8|273.7|273.9|273.8|273.9|273.8|273.8|273.7|3520
1618582090000|2021-04-16 14:08:10|274.1|273.9|274.1|274|274.1|274|274|273.9|35750
1618582100000|2021-04-16 14:08:20||273.9||274||274||273.9|400
1618582110000|2021-04-16 14:08:30|||||||||1000
1618582150000|2021-04-16 14:09:10|274|273.9|274|273.9|274|273.9|274|273.9|4662
1618582260000|2021-04-16 14:11:00|||||||||1652
1618582270000|2021-04-16 14:11:10|274.1|274|274|273.9|274.1|274|274|273.9|27430
1618582310000|2021-04-16 14:11:50|274.1|274|274.1|274|274.2|274.1|274.1|274|14677
1618582330000|2021-04-16 14:12:10|||||||||9000
1618582370000|2021-04-16 14:12:50|||||||||2500
1618582430000|2021-04-16 14:13:50|274|273.9|274|273.9|274|273.9|274|273.9|10291
1618582440000|2021-04-16 14:14:00|273.9|273.8|273.9|273.8|273.9|273.8|273.9|273.8|6469
1618582480000|2021-04-16 14:14:40||273.7||273.8||273.8||273.7|5529
1618582540000|2021-04-16 14:15:40|274|273.9|274|273.9|274|273.9|274|273.9|23346
1618582570000|2021-04-16 14:16:10|273.9|273.8|273.9|273.8|273.9|273.8|273.9|273.8|7783
1618582610000|2021-04-16 14:16:50|||||||||2000
1618582690000|2021-04-16 14:18:10|273.8|273.7|273.8|273.7|273.8|273.7|273.8|273.7|0
1618582710000|2021-04-16 14:18:30|273.9|273.8|273.9|273.8|273.9|273.8|273.9|273.8|25934
1618582740000|2021-04-16 14:19:00|274|273.9|274|273.9|274|273.9|274|273.8|15000
1618582750000|2021-04-16 14:19:10|273.9|273.8|273.9|273.8|274|273.8|273.9|273.8|9758
1618582760000|2021-04-16 14:19:20|274|273.9|274|273.9|274|273.9|274|273.9|1681
1618582880000|2021-04-16 14:21:20|||||||||56
1618582940000|2021-04-16 14:22:20|274.1|274|274.2|274.1|274.2|274.1|274.1|274|62356
1618582970000|2021-04-16 14:22:50|274.3|274.2|274.3|274.2|274.3|274.2|274.3|274.2|0
1618582990000|2021-04-16 14:23:10|274.4|274.3|274.4|274.3|274.4|274.3|274.4|274.3|12093
1618583000000|2021-04-16 14:23:20||274.2||274.2||274.2||274.2|2975
1618583030000|2021-04-16 14:23:50||274.3||274.3||274.3||274.3|0
1618583050000|2021-04-16 14:24:10|||||||||2000
1618583160000|2021-04-16 14:26:00|274.5|274.4|274.6|274.5|274.6|274.5|274.5|274.4|15570
1618583170000|2021-04-16 14:26:10|274.5|274.4|274.5|274.4|274.5|274.4|274.5|274.4|4266
1618583220000|2021-04-16 14:27:00|274.4|274.3|274.4|274.3|274.4|274.3|274.4|274.3|4535
1618583240000|2021-04-16 14:27:20||274.2||274.3||274.3||274.2|3963
1618583300000|2021-04-16 14:28:20|274.3|274.2|274.3|274.2|274.3|274.2|274.3|274.2|1673
1618583310000|2021-04-16 14:28:30|||||||||2000
1618583330000|2021-04-16 14:28:50||274.1||274.1||274.1||274.1|7712
1618583360000|2021-04-16 14:29:20|274.2||274.2||274.2||274.2||737
1618583370000|2021-04-16 14:29:30|274.3|274.2|274.3|274.2|274.3|274.2|274.3|274.2|2219
1618583390000|2021-04-16 14:29:50|||||||||3643
1618583400000|2021-04-16 14:30:00|274.2|274.1|274.2|274.1|274.2|274.1|274.2|274.1|753
1618583440000|2021-04-16 14:30:40|274.3|274.2|274.2|274.1|274.3|274.2|274.2|274.1|21083
1618583450000|2021-04-16 14:30:50|||||||||2654
1618583460000|2021-04-16 14:31:00|274.3|274.2|274.3|274.2|274.3|274.2|274.3|274.2|12390
1618583480000|2021-04-16 14:31:20|274.4|274.3|274.4|274.3|274.4|274.3|274.4|274.2|4797
1618583540000|2021-04-16 14:32:20|274.3|274.2|274.3|274.2|274.3|274.2|274.3|274.2|1569
1618583610000|2021-04-16 14:33:30|||||||||3134
1618583640000|2021-04-16 14:34:00|||||||||1000
1618583660000|2021-04-16 14:34:20|274.2|274.1|274.1|274|274.2|274.1|274.1|274|18643
1618583700000|2021-04-16 14:35:00|274.2|274.1|274|273.9|274.2|274.1|274|273.9|40151
1618583710000|2021-04-16 14:35:10|274.1||274||274.1||274||15239
1618583760000|2021-04-16 14:36:00|274.1|274|274.1|274|274.1|274|274.1|274|13839
1618583770000|2021-04-16 14:36:10|274|273.9|273.9|273.7|274|273.9|273.8|273.7|120591
1618583790000|2021-04-16 14:36:30||273.8||273.8||273.8||273.8|0
1618583800000|2021-04-16 14:36:40|274|273.9|274|273.8|274|273.9|273.9|273.8|21335
1618583810000|2021-04-16 14:36:50|273.9|273.9|274|273.9|274|273.9|273.9|273.8|7566
1618583860000|2021-04-16 14:37:40|||||||||4560
1618583870000|2021-04-16 14:37:50|274.1|274|274.1|274|274.1|274|274.1|274|5190
1618583970000|2021-04-16 14:39:30|274|273.9|273.9|273.8|274|273.9|273.9|273.8|87082
1618584000000|2021-04-16 14:40:00|274|273.9|274|273.9|274|273.9|274|273.9|7697
1618584010000|2021-04-16 14:40:10|274.1|273.8|273.8|273.7|274.1|273.9|273.8|273.7|115015
1618584020000|2021-04-16 14:40:20|273.9|273.8|274|273.9|274.1|273.9|273.9|273.8|9235
1618584030000|2021-04-16 14:40:30|274.1|274|274.1|274|274.1|274|274.1|274|0
1618584060000|2021-04-16 14:41:00|274|273.9|273.9|273.8|274|273.9|273.9|273.8|52978
1618584070000|2021-04-16 14:41:10|274|273.9|274|273.9|274.1|274|273.9|273.8|130266
1618584080000|2021-04-16 14:41:20|274.1|274|274|273.8|274.1|274|273.9|273.8|87721
1618584090000|2021-04-16 14:41:30|273.9|273.7|273.9|273.7|273.9|273.7|273.9|273.7|8382
1618584120000|2021-04-16 14:42:00|274|273.8|273.9|273.8|274|273.8|273.9|273.8|9819
1618584140000|2021-04-16 14:42:20|273.8|273.7|273.8|273.7|273.8|273.7|273.8|273.7|31283
1618584170000|2021-04-16 14:42:50|273.7|273.6|273.5|273.4|273.7|273.6|273.5|273.4|53325
1618584190000|2021-04-16 14:43:10|273.4|273.2|273.4|273.3|273.4|273.3|273.4|273.2|38336
1618584200000|2021-04-16 14:43:20|273.3|273.2|273.3|273.1|273.4|273.3|273.2|273|132614
1618584210000|2021-04-16 14:43:30|273.2|273|273.3|273.2|273.3|273.2|273.1|272.9|94745
1618584220000|2021-04-16 14:43:40|273.4|273.3|273.4|273.3|273.4|273.3|273.4|273.3|2992
1618584230000|2021-04-16 14:43:50|273.5||273.4||273.5||273.4||6602
1618584240000|2021-04-16 14:44:00|273.5|273.4|273.5|273.4|273.5|273.4|273.5|273.4|13857
1618584250000|2021-04-16 14:44:10|273.4|273.3|273.5|273.3|273.5|273.4|273.4|273.3|14318
1618584260000|2021-04-16 14:44:20||273.4||273.4||273.4||273.4|0
1618584270000|2021-04-16 14:44:30|273.4|273.3|273.4|273.3|273.4|273.3|273.4|273.3|3
1618584300000|2021-04-16 14:45:00|273.3|273.2|273.4|273.2|273.4|273.2|273.3|273.2|17780
1618584310000|2021-04-16 14:45:10|273.3|273.1|273.3|273.2|273.3|273.2|273.2|273.1|30000
1618584350000|2021-04-16 14:45:50|273.4|273.3|273.2|273.1|273.5|273.3|273.2|273.1|25299
1618584360000|2021-04-16 14:46:00|273.3|273.2|273.2|273.1|273.3|273.2|273.2|273.1|9042
1618584370000|2021-04-16 14:46:10|273.3||273.3||273.3||273.3||0
1618584380000|2021-04-16 14:46:20|273.2||273.2||273.2||273.2||0
1618584390000|2021-04-16 14:46:30||273||273.1||273.1||273|1011
1618584420000|2021-04-16 14:47:00|273.1|273|273|272.9|273.1|273|273|272.9|56781
1618584430000|2021-04-16 14:47:10|||||||||200
1618584440000|2021-04-16 14:47:20|272.9|272.8|272.9|272.8|273|272.9|272.9|272.8|22393
1618584450000|2021-04-16 14:47:30|273|272.9|273|272.9|273|272.9|272.9|272.8|23185
1618584470000|2021-04-16 14:47:50|273.1|273|273.1|272.9|273.1|273|273|272.9|18422
1618584500000|2021-04-16 14:48:20||273||273||273||273|0
1618584510000|2021-04-16 14:48:30|273.2|273.1|273.2|273.1|273.3|273.2|273.2|273|11968
1618584530000|2021-04-16 14:48:50|273.1|273|273.2|273|273.2|273|273.1|273|5572
1618584550000|2021-04-16 14:49:10||273.1||273.1||273.1||273.1|7455
1618584690000|2021-04-16 14:51:30|||||||||1022
1618584740000|2021-04-16 14:52:20||273||273||273||273|4617
1618584760000|2021-04-16 14:52:40||273.1||273.1||273.1||273.1|0
1618584800000|2021-04-16 14:53:20|||||||||1479
1618584810000|2021-04-16 14:53:30|273.3|273.2|273.4|273.3|273.5|273.3|273.2|273.1|57723
1618584820000|2021-04-16 14:53:40|273.5||273.4||273.5||273.4||0
1618584830000|2021-04-16 14:53:50|273.5|273.4|273.5|273.4|273.5|273.4|273.5|273.3|8417
1618584840000|2021-04-16 14:54:00|273.4|273.3|273.4|273.3|273.4|273.3|273.4|273.3|1371
1618584850000|2021-04-16 14:54:10|||||||||36
1618584860000|2021-04-16 14:54:20|273.5|273.4|273.5|273.4|273.6|273.4|273.5|273.4|2916
1618584870000|2021-04-16 14:54:30||273.3||273.3||273.4||273.3|0
1618584880000|2021-04-16 14:54:40||273.4||273.4||273.4||273.4|0
1618584910000|2021-04-16 14:55:10|273.6|273.5|273.6|273.5|273.6|273.5|273.6|273.5|2863
1618584950000|2021-04-16 14:55:50|273.9|273.6|273.9|273.8|274|273.8|273.8|273.6|121530
1618584980000|2021-04-16 14:56:20|274|273.9|274.3|274.1|274.3|274.1|274|273.9|25737
1618584990000|2021-04-16 14:56:30|274.2||274.2||274.2||274.2||0
1618585010000|2021-04-16 14:56:50|||||||||2834
1618585020000|2021-04-16 14:57:00|274.3|274.2|274.4|274.3|274.4|274.3|274.3|274.2|23273
1618585030000|2021-04-16 14:57:10|274.6|274.4|274.6|274.5|274.6|274.5|274.5|274.4|90446
1618585040000|2021-04-16 14:57:20|||||||||3080
1618585060000|2021-04-16 14:57:40|274.8|274.6|274.6|274.5|274.8|274.7|274.6|274.5|61674
1618585070000|2021-04-16 14:57:50|274.5|274.4|274.5|274.4|274.5|274.4|274.5|274.3|6656
1618585080000|2021-04-16 14:58:00|||||||||700
1618585100000|2021-04-16 14:58:20|274.6|274.5|274.5|274.4|274.6|274.5|274.5|274.4|7253
1618585130000|2021-04-16 14:58:50|274.6|274.5|274.6|274.5|274.6|274.5|274.5|274.4|11441
1618585150000|2021-04-16 14:59:10|274.5|274.4|274.6|274.4|274.6|274.5|274.5|274.4|29582
1618585160000|2021-04-16 14:59:20||274.5||274.5||274.5||274.5|890
1618585170000|2021-04-16 14:59:30|||||||||2743
1618585180000|2021-04-16 14:59:40|274.5|274.4|274.5|274.4|274.6|274.5|274.5|274.4|20405
1618585200000|2021-04-16 15:00:00|274.6|274.5|274.6|274.5|274.6|274.5|274.6|274.5|1544
1618585220000|2021-04-16 15:00:20||274.4||274.5||274.5||274.4|13113
1618585260000|2021-04-16 15:01:00|||||||||2152
1618585270000|2021-04-16 15:01:10|274.7|274.6|274.7|274.5|274.7|274.6|274.7|274.5|10493
1618585280000|2021-04-16 15:01:20|274.6||274.6||274.6||274.6||8312
1618585330000|2021-04-16 15:02:10|||||||||960
1618585480000|2021-04-16 15:04:40||274.4||274.5||274.5||274.4|14758
1618585490000|2021-04-16 15:04:50||274.4||274.5||274.5||274.4|1470
1618585530000|2021-04-16 15:05:30|||||||||1700
1618585560000|2021-04-16 15:06:00|274.5|274.4|274.5|274.4|274.5|274.5|274.5|274.4|1929
1618585710000|2021-04-16 15:08:30|||||||||1000
1618585720000|2021-04-16 15:08:40|||||||||5000
1618585830000|2021-04-16 15:10:30|274.4|274.3|274.4|274.3|274.4|274.3|274.3|274.2|40740
1618585840000|2021-04-16 15:10:40|||||||||250
1618585850000|2021-04-16 15:10:50|||||||||350
1618585880000|2021-04-16 15:11:20|274.5|274.4|274.5|274.4|274.5|274.4|274.5|274.4|66182
1618585890000|2021-04-16 15:11:30|274.6|274.5|274.6|274.5|274.6|274.5|274.6|274.5|14910
1618585900000|2021-04-16 15:11:40|||||||||5643
1618585940000|2021-04-16 15:12:20|||||||||350
1618585950000|2021-04-16 15:12:30|||||||||1
1618585970000|2021-04-16 15:12:50|274.5|274.4|274.5|274.4|274.6|274.4|274.5|274.4|7162
1618585980000|2021-04-16 15:13:00|274.6|274.5|274.6|274.5|274.6|274.5|274.6|274.5|6093
1618586010000|2021-04-16 15:13:30||274.4||274.5||274.5||274.4|9976
1618586020000|2021-04-16 15:13:40|274.5|274.4|274.6|274.5|274.6|274.5|274.5|274.4|12660
1618586030000|2021-04-16 15:13:50|274.7|274.6|274.7|274.6|274.7|274.6|274.7|274.6|39639
1618586040000|2021-04-16 15:14:00|274.8|274.7|274.7|274.6|274.8|274.7|274.7|274.6|7396
1618586050000|2021-04-16 15:14:10|274.6|274.5|274.7|274.5|274.7|274.5|274.6|274.5|38871
1618586060000|2021-04-16 15:14:20|274.6|274.4|274.4|274.3|274.6|274.4|274.4|274.3|4351
1618586070000|2021-04-16 15:14:30|||||||||15000
1618586080000|2021-04-16 15:14:40|274.5|274.4|274.5|274.4|274.5|274.4|274.4|274.3|4026
1618586120000|2021-04-16 15:15:20|274.4|274.3|274.4|274.3|274.5|274.3|274.4|274.3|11907
1618586170000|2021-04-16 15:16:10|||||||||1000
1618586190000|2021-04-16 15:16:30|274.6|274.4|274.6|274.5|274.6|274.5|274.5|274.4|98987
1618586200000|2021-04-16 15:16:40|274.5|274.4|274.7|274.6|274.7|274.6|274.5|274.4|40891
1618586210000|2021-04-16 15:16:50|||||||||6608
1618586230000|2021-04-16 15:17:10|||||||||3716
1618586250000|2021-04-16 15:17:30|||||||||5169
1618586270000|2021-04-16 15:17:50|||||||||836
1618586300000|2021-04-16 15:18:20|274.6|274.5|274.6|274.5|274.7|274.6|274.6|274.5|24911
1618586310000|2021-04-16 15:18:30|274.5|274.4|274.5|274.4|274.6|274.4|274.5|274.4|7769
1618586330000|2021-04-16 15:18:50|||||||||20
1618586350000|2021-04-16 15:19:10|||||||||11542
1618586370000|2021-04-16 15:19:30|274.7|274.6|274.6|274.5|274.7|274.6|274.6|274.5|44751
1618586380000|2021-04-16 15:19:40|274.7|274.4|274.8|274.7|274.8|274.7|274.6|274.4|90213
1618586390000|2021-04-16 15:19:50|274.9|274.8|274.8|274.7|274.9|274.8|274.8|274.6|143940
1618586400000|2021-04-16 15:20:00|274.9|274.8|274.8|274.7|274.9|274.8|274.8|274.6|110160
1618586430000|2021-04-16 15:20:30|274.7|274.6|275|274.8|275|274.9|274.7|274.6|134172
1618586440000|2021-04-16 15:20:40|274.9||275||275||274.9||0
1618586450000|2021-04-16 15:20:50|274.9||274.9||275||274.9||0
1618586460000|2021-04-16 15:21:00|275|274.9|275|274.8|275.1|274.9|275|274.8|66304
1618586470000|2021-04-16 15:21:10|274.8|274.7|274.9|274.8|274.9|274.8|274.8|274.7|12500
1618586480000|2021-04-16 15:21:20|275||275||275||275||630
1618586490000|2021-04-16 15:21:30|274.9||274.9||275||274.9||0
1618586500000|2021-04-16 15:21:40|275|274.9|275.1|274.9|275.1|274.9|274.9|274.8|18625
1618586510000|2021-04-16 15:21:50|275|275|275.1|275|275.1|275|275|274.9|24820
1618586520000|2021-04-16 15:22:00|275.2|274.9|275.1|274.9|275.3|275.1|275.1|274.9|36989
1618586530000|2021-04-16 15:22:10|275|274.8|274.9|274.8|275|274.9|274.9|274.8|13285
1618586540000|2021-04-16 15:22:20|||||||||5000
1618586580000|2021-04-16 15:23:00|275|274.9|275|274.9|275|274.9|275|274.9|15030
1618586590000|2021-04-16 15:23:10|274.9|274.8|274.9|274.8|274.9|274.8|274.9|274.8|3417
1618586610000|2021-04-16 15:23:30|275|274.9|274.9|274.8|275|274.9|274.9|274.8|8581
1618586620000|2021-04-16 15:23:40|275|274.9|275|274.9|275.1|275|275|274.8|22218
1618586630000|2021-04-16 15:23:50||274.8||274.8||274.8||274.8|1892
1618586640000|2021-04-16 15:24:00|274.9||274.9||275||274.9||0
1618586650000|2021-04-16 15:24:10|275|274.9|275|274.9|275|274.9|275|274.9|3093
1618586670000|2021-04-16 15:24:30|274.9|274.8|274.9|274.8|274.9|274.8|274.9|274.8|8521
1618586680000|2021-04-16 15:24:40|||||||||137
1618586710000|2021-04-16 15:25:10|274.8|274.7|275|274.9|275.1|274.9|274.8|274.7|57580
1618586720000|2021-04-16 15:25:20|274.9|274.8|274.9|274.8|275|274.8|274.9|274.8|3018
1618586730000|2021-04-16 15:25:30|275|274.9|275.1|275|275.1|275|274.9|274.8|35565
1618586740000|2021-04-16 15:25:40|275|274.9|275|274.9|275|274.9|275|274.9|1737
1618586750000|2021-04-16 15:25:50||274.8||274.9||274.9||274.8|13417
1618586760000|2021-04-16 15:26:00|275.1|274.8|275|274.9|275.1|275|275|274.8|124769
1618586770000|2021-04-16 15:26:10|275.1|275|275|274.9|275.1|275|275|274.9|8642
1618586780000|2021-04-16 15:26:20||274.8||274.8||274.8||274.8|15483
1618586790000|2021-04-16 15:26:30||274.9||274.9||274.9||274.9|0
1618586800000|2021-04-16 15:26:40|274.9|274.8|274.9|274.8|274.9|274.9|274.9|274.8|5480
1618586810000|2021-04-16 15:26:50||274.7||274.7||274.8||274.7|0
1618586830000|2021-04-16 15:27:10||274.8||274.7||274.8||274.7|0
1618586840000|2021-04-16 15:27:20||274.8||274.8||274.8||274.8|300
1618586850000|2021-04-16 15:27:30|||||||||3465
1618586860000|2021-04-16 15:27:40|274.8|274.7|274.8|274.7|274.8|274.7|274.8|274.7|35
1618586890000|2021-04-16 15:28:10||274.6||274.6||274.7||274.6|8972
1618586900000|2021-04-16 15:28:20||274.7||274.7||274.7||274.6|5186
1618586920000|2021-04-16 15:28:40|274.9|274.8|274.9|274.8|274.9|274.8|274.9|274.7|16584
1618586990000|2021-04-16 15:29:50||274.7||274.7||274.7||274.7|7108
1618815610000|2021-04-19 07:00:10|272|271.7|272.5|272.1|273.4|272.9|271.9|271.5|761734
1618815620000|2021-04-19 07:00:20|272.6|272.2|272.9|272.6|273.1|272.6|272.6|272.2|48412
1618815630000|2021-04-19 07:00:30|272.6|272.5|274.8|274.3|274.8|274.3|272.6|272.5|654967
1618815640000|2021-04-19 07:00:40|274.7|274|274.1|273.6|274.7|274.3|274|273.3|41518
1618815650000|2021-04-19 07:00:50|274||273.9||274||273.9||0
1618815660000|2021-04-19 07:01:00|273.8|273.2|273.7|272.9|273.8|273.3|273.7|272.9|7578
1618815670000|2021-04-19 07:01:10|273|272.8|273.5|273|273.7|273|273|272.6|90000
1618815680000|2021-04-19 07:01:20|273.6||273.5||273.7||273.5||0
1618815720000|2021-04-19 07:02:00|||||||||1000
1618815730000|2021-04-19 07:02:10|273.6|273.1|274|273.6|274|273.6|273.6|273.1|15385
1618815740000|2021-04-19 07:02:20|274.2|273.7|274.6|274|274.6|274.2|274.2|273.7|6564
1618815750000|2021-04-19 07:02:30|274.1|273.8|274.2|273.8|274.4|273.8|273.9|273.6|41036
1618815760000|2021-04-19 07:02:40||273.6||273.7||273.7||273.6|0
1618815790000|2021-04-19 07:03:10|274.1||274||274.1||273.9||1876
1618815800000|2021-04-19 07:03:20|273.9||273.9||273.9||273.9||0
1618815820000|2021-04-19 07:03:40|273.8|273.5|273.6|273.4|273.8|273.5|273.6|273.4|2670
1618815840000|2021-04-19 07:04:00|273.7|273.5|273.8|273.5|273.8|273.5|273.7|273.5|6692
1618815850000|2021-04-19 07:04:10|273.6|273.3|273.6|273.3|273.7|273.4|273.4|273|90027
1618815860000|2021-04-19 07:04:20|273.8|273.4|273.5|273.1|273.8|273.5|273.5|273.1|66103
1618815870000|2021-04-19 07:04:30||273||273.1||273.2||273|3769
1618815880000|2021-04-19 07:04:40|273.4|273|273.3|273|273.4|273|273.3|273|0
1618815890000|2021-04-19 07:04:50|273.1|272.9|273.3|273.2|273.4|273.2|273.1|272.9|8802
1618815900000|2021-04-19 07:05:00|273.4|273.1|273.3|273|273.5|273.1|273.1|273|56009
1618815910000|2021-04-19 07:05:10||273.1||273.1||273.1||273.1|0
1618815920000|2021-04-19 07:05:20|273.2|273|273|272.7|273.2|273|272.9|272.6|103347
1618815960000|2021-04-19 07:06:00|273.1|272.8|273.4|273.1|273.4|273.1|273|272.8|26349
1618815970000|2021-04-19 07:06:10|273.5|273.2|273.5|273.2|273.5|273.2|273.4|273.2|4293
1618815980000|2021-04-19 07:06:20|273.4|273.1|272.9|272.6|273.4|273.1|272.9|272.6|18127
1618815990000|2021-04-19 07:06:30|||||||||3500
1618816010000|2021-04-19 07:06:50||272.7||272.7||272.7||272.7|0
1618816020000|2021-04-19 07:07:00|272.8|272.6|272.9|272.6|272.9|272.7|272.8|272.6|6386
1618816040000|2021-04-19 07:07:20|273|272.7|273.3|273|273.3|273|273|272.7|15215
1618816050000|2021-04-19 07:07:30|273.4|273.1|273.5|273.1|273.5|273.1|273.4|273.1|0
1618816060000|2021-04-19 07:07:40||273.2||273.2||273.2||273.2|0
1618816080000|2021-04-19 07:08:00|273.4|273.1|273.5|273.3|273.5|273.3|273.1|273|12476
1618816100000|2021-04-19 07:08:20||273.2||273.3||273.3||273.2|250
1618816110000|2021-04-19 07:08:30|273.4|273.1|273.4|273.1|273.5|273.2|273.2|273|54002
1618816140000|2021-04-19 07:09:00|273.3||273.3||273.3||273.3||0
1618816170000|2021-04-19 07:09:30|273.4|273.2|273.4|273.1|273.4|273.2|273.4|273.1|1071
1618816190000|2021-04-19 07:09:50|||||||||4000
1618816200000|2021-04-19 07:10:00|273.5|273.2|273.6|273.3|273.8|273.6|273.4|273.2|18570
1618816210000|2021-04-19 07:10:10|273.3|273.2|273.6|273.3|273.6|273.3|273.3|273.2|9000
1618816220000|2021-04-19 07:10:20|273.7|273.4|273.4|273.1|273.7|273.4|273.3|273|61526
1618816240000|2021-04-19 07:10:40|273.3|273|273.3|273|273.4|273.1|273.2|273|400
1618816250000|2021-04-19 07:10:50|273.2||273.3||273.3||273.2||0
1618816260000|2021-04-19 07:11:00|273.2|272.9|273.2|273|273.2|273|273.2|272.9|7230
1618816270000|2021-04-19 07:11:10|273.3|273.1|273.3|273.1|273.3|273.1|273.3|273.1|0
1618816320000|2021-04-19 07:12:00|273.4||273.4||273.4||273.4||2647
1618816330000|2021-04-19 07:12:10|273.3||273.3||273.3||273.3||0
1618816340000|2021-04-19 07:12:20|273.4|273.2|273.3|273.1|273.4|273.2|273.2|273.1|13373
1618816350000|2021-04-19 07:12:30|273.4|273.2|273.3|273.1|273.4|273.2|273.3|273.1|0
1618816420000|2021-04-19 07:13:40|273.2||273.2||273.2||273.2||0
1618816430000|2021-04-19 07:13:50|273.3|273.2|273.4|273.2|273.4|273.3|273.3|273.2|103221
1618816460000|2021-04-19 07:14:20|273.3||273.3||273.3||273.3||0
1618816470000|2021-04-19 07:14:30|273.4|273.3|273.4|273.3|273.4|273.3|273.3|273.2|10383
1618816500000|2021-04-19 07:15:00|273.5|273.4|273.6|273.4|273.7|273.5|273.5|273.4|19164
1618816510000|2021-04-19 07:15:10|273.5|273.3|273.5|273.4|273.5|273.4|273.4|273.3|12207
1618816520000|2021-04-19 07:15:20|273.6|273.5|273.5|273.4|273.8|273.6|273.5|273.4|15864
1618816530000|2021-04-19 07:15:30|273.6||273.6||273.6||273.6||1
1618816560000|2021-04-19 07:16:00|273.7|273.5|273.7|273.5|273.7|273.5|273.7|273.5|0
1618816570000|2021-04-19 07:16:10|273.8|273.4|273.6|273.5|273.8|273.5|273.5|273.4|2750
1618816600000|2021-04-19 07:16:40|273.5|273.4|273.6|273.4|273.6|273.4|273.5|273.4|500
1618816610000|2021-04-19 07:16:50|273.5||273.5||273.5||273.5||0
1618816620000|2021-04-19 07:17:00|273.6||273.6||273.6||273.6||0
1618816630000|2021-04-19 07:17:10|273.5|273.3|273.5|273.3|273.5|273.3|273.4|273.3|680
1618816640000|2021-04-19 07:17:20|273.4||273.4||273.4||273.4||0
1618816660000|2021-04-19 07:17:40|273.5||273.4||273.5||273.4||6202
1618816700000|2021-04-19 07:18:20|273.5|273.4|273.6|273.4|273.6|273.4|273.5|273.4|2027
1618816710000|2021-04-19 07:18:30|273.5|273.3|273.5|273.4|273.5|273.4|273.5|273.3|0
1618816760000|2021-04-19 07:19:20|273.4|273.3|273.4|273.3|273.4|273.3|273.4|273.3|3159
1618816770000|2021-04-19 07:19:30|273.3|273.2|273.5|273.3|273.6|273.4|273.3|273.2|10467
1618816780000|2021-04-19 07:19:40|||||||||1000
1618816800000|2021-04-19 07:20:00||273.2||273.3||273.3||273.2|0
1618816820000|2021-04-19 07:20:20|273.4|273.2|273.2|273.1|273.4|273.2|273.2|273.1|1273
1618816830000|2021-04-19 07:20:30|273.3|273|273.4|273.2|273.4|273.2|273.3|273|4332
1618816840000|2021-04-19 07:20:40||273.3||273.2||273.3||273.2|0
1618816850000|2021-04-19 07:20:50|273.3|273.1|273.3|273.1|273.3|273.1|273.3|273.1|0
1618816860000|2021-04-19 07:21:00|273.2||273.3||273.3||273.2||0
1618816880000|2021-04-19 07:21:20|273.2|273|273.2|273.1|273.2|273.1|273.2|273|0
1618816920000|2021-04-19 07:22:00|273.1|273|273.2|273.1|273.2|273.1|273.1|273|25841
1618816930000|2021-04-19 07:22:10||273||273||273||273|1000
1618816980000|2021-04-19 07:23:00|273.1||273.1||273.1||273.1||0
1618816990000|2021-04-19 07:23:10|273|272.9|273|272.9|273|272.9|272.9|272.8|14277
1618817020000|2021-04-19 07:23:40|||||||||85
1618817030000|2021-04-19 07:23:50|273.1|273|273|272.9|273.1|273|273|272.9|12097
1618817070000|2021-04-19 07:24:30|273.1|273|273.2|273|273.2|273|273.1|273|12166
1618817080000|2021-04-19 07:24:40||273.1||273||273.1||273|0
1618817090000|2021-04-19 07:24:50|||||||||20
1618817120000|2021-04-19 07:25:20|||||||||1194
1618817130000|2021-04-19 07:25:30|273.1||273.1||273.1||273.1||2100
1618817150000|2021-04-19 07:25:50|273.2|273.1|273.1|273|273.3|273.1|273.1|273|6901
1618817170000|2021-04-19 07:26:10|273.2||273.1||273.2||273.1||887
1618817180000|2021-04-19 07:26:20|273.2||273.1||273.2||273.1||7480
1618817190000|2021-04-19 07:26:30|273|272.9|273|272.9|273.1|272.9|273|272.9|28119
1618817250000|2021-04-19 07:27:30|273.1|273|273.2|273|273.2|273|273.1|273|40826
1618817260000|2021-04-19 07:27:40|273.3|273.1|273.3|273.2|273.3|273.2|273.3|273.1|2700
1618817270000|2021-04-19 07:27:50|273.4|273.1|273.4|273.2|273.4|273.2|273.4|273.1|0
1618817280000|2021-04-19 07:28:00|273.5|273.3|273.5|273.3|273.5|273.3|273.5|273.2|0
1618817320000|2021-04-19 07:28:40|||||||||50
1618817370000|2021-04-19 07:29:30|273.4|273.2|273.3|273.1|273.4|273.2|273.3|273.1|2869
1618817380000|2021-04-19 07:29:40|273.2|273.2|273.2|273.1|273.2|273.2|273.2|273.1|1222
1618817400000|2021-04-19 07:30:00|273.1|273|273.1|273|273.1|273|273.1|273|62
1618817410000|2021-04-19 07:30:10||272.9||272.9||272.9||272.9|0
1618817420000|2021-04-19 07:30:20||273||273||273||273|2981
1618817460000|2021-04-19 07:31:00|||||||||5569
1618817490000|2021-04-19 07:31:30|273.2|273.1|273.4|273.2|273.4|273.3|273.2|273.1|35658
1618817500000|2021-04-19 07:31:40|273.3|273.1|273.3|273.1|273.3|273.1|273.3|273.1|0
1618817510000|2021-04-19 07:31:50||273.2||273.2||273.2||273.2|3816
1618817520000|2021-04-19 07:32:00|||||||||521
1618817530000|2021-04-19 07:32:10|273.4|273.3|273.4|273.3|273.4|273.3|273.4|273.3|11616
1618817560000|2021-04-19 07:32:40|273.3|273.2|273.3|273.2|273.4|273.3|273.3|273.2|1750
1618817580000|2021-04-19 07:33:00|273.2|273.1|273.2|273.1|273.2|273.1|273.2|273.1|0
1618817600000|2021-04-19 07:33:20|273.3|273.2|273.3|273.2|273.3|273.2|273.3|273.2|929
1618817610000|2021-04-19 07:33:30|273.4||273.4||273.4||273.4||0
1618817640000|2021-04-19 07:34:00||273.3||273.3||273.3||273.3|1886
1618817650000|2021-04-19 07:34:10|||||||||980
1618817670000|2021-04-19 07:34:30|||||||||1802
1618817680000|2021-04-19 07:34:40|273.3|273.2|273.7|273.4|273.8|273.6|273.3|273.2|107188
1618817690000|2021-04-19 07:34:50|273.6|273.3|273.4|273.3|273.6|273.4|273.4|273.3|14525
1618817700000|2021-04-19 07:35:00|273.5|273.4|273.4|273.3|273.5|273.4|273.4|273.3|2217
1618817710000|2021-04-19 07:35:10|273.5|273.4|273.7|273.5|273.7|273.6|273.5|273.4|13528
1618817720000|2021-04-19 07:35:20|273.6|273.6|273.9|273.7|273.9|273.7|273.6|273.5|4094
1618817730000|2021-04-19 07:35:30|273.8|273.6|273.7|273.6|273.8|273.6|273.7|273.6|2019
1618817760000|2021-04-19 07:36:00|273.8|273.7|273.8|273.7|273.8|273.7|273.8|273.7|9450
1618817770000|2021-04-19 07:36:10|273.9||273.9||273.9||273.9||2057
1618817780000|2021-04-19 07:36:20|273.8|273.8|273.8|273.6|273.8|273.8|273.7|273.6|4516
1618817790000|2021-04-19 07:36:30|273.9|273.7|273.9|273.7|273.9|273.7|273.8|273.7|0
1618817800000|2021-04-19 07:36:40|273.8||273.8||273.9||273.8||0
1618817820000|2021-04-19 07:37:00|273.7|273.6|273.7|273.6|273.7|273.6|273.7|273.6|0
1618817830000|2021-04-19 07:37:10|||||||||1021
1618817860000|2021-04-19 07:37:40|273.8|273.7|273.8|273.6|273.8|273.7|273.8|273.6|5621
1618817870000|2021-04-19 07:37:50||273.7||273.7||273.7||273.7|7000
1618817880000|2021-04-19 07:38:00|273.7|273.6|273.7|273.6|273.7|273.6|273.7|273.6|2750
1618817920000|2021-04-19 07:38:40|273.8|273.7|273.8|273.6|273.8|273.7|273.7|273.6|9747
1618817950000|2021-04-19 07:39:10||273.7||273.6||273.7||273.6|1750
1618817980000|2021-04-19 07:39:40||273.7||273.7||273.7||273.7|0
1618818020000|2021-04-19 07:40:20|273.7|273.6|273.5|273.4|273.7|273.6|273.5|273.3|18851
1618818030000|2021-04-19 07:40:30||273.3||273.3||273.3||273.3|405
1618818060000|2021-04-19 07:41:00|273.4|273.2|273.3|273.2|273.4|273.2|273.3|273.2|9906
1618818080000|2021-04-19 07:41:20|273.2|273.1|273.2|273.1|273.3|273.2|273.2|273.1|15528
1618818110000|2021-04-19 07:41:50|273.3|273.2|273.3|273.2|273.3|273.2|273.3|273.1|9288
1618818120000|2021-04-19 07:42:00|273.4||273.3||273.4||273.3||0
1618818130000|2021-04-19 07:42:10|273.4||273.4||273.4||273.4||0
1618818160000|2021-04-19 07:42:40|||||||||12
1618818170000|2021-04-19 07:42:50|273.3|273.1|273.2|273.1|273.3|273.1|273.2|273|3726
1618818190000|2021-04-19 07:43:10|||||||||3200
1618818230000|2021-04-19 07:43:50|273.1|273|273.2|273.1|273.2|273.1|273.1|273|17504
1618818240000|2021-04-19 07:44:00||273||273.1||273.1||273|0
1618818250000|2021-04-19 07:44:10||273||273.1||273.1||273|17500
1618818300000|2021-04-19 07:45:00|||||||||3319
1618818310000|2021-04-19 07:45:10|||||||||2923
1618818350000|2021-04-19 07:45:50|273.1|273|273.1|273|273.1|273|273.1|273|16368
1618818390000|2021-04-19 07:46:30|273|272.9|273.1|273|273.1|273|273|272.9|22821
1618818460000|2021-04-19 07:47:40|273.2|273.1|273.1|273|273.2|273.1|273.1|273|17053
1618818490000|2021-04-19 07:48:10|273|272.9|272.9|272.8|273|272.9|272.9|272.8|12668
1618818500000|2021-04-19 07:48:20|273|272.9|273|272.9|273|272.9|273|272.9|8549
1618818510000|2021-04-19 07:48:30|272.9|272.8|272.9|272.8|273|272.8|272.9|272.7|20640
1618818520000|2021-04-19 07:48:40|273|272.9|273.1|272.9|273.1|272.9|273|272.9|0
1618818530000|2021-04-19 07:48:50|273||273.1||273.1||273||0
1618818540000|2021-04-19 07:49:00|273||273||273||273||0
1618818610000|2021-04-19 07:50:10|273.1|272.8|273|272.9|273.1|273|272.9|272.8|54439
1618818620000|2021-04-19 07:50:20|272.9|272.8|272.9|272.8|272.9|272.8|272.9|272.7|28992
1618818630000|2021-04-19 07:50:30||272.7||272.7||272.8||272.7|0
1618818650000|2021-04-19 07:50:50|272.8|272.6|272.8|272.6|272.8|272.6|272.8|272.6|7159
1618818660000|2021-04-19 07:51:00|272.9|272.7|272.8|272.7|272.9|272.7|272.8|272.7|0
1618818690000|2021-04-19 07:51:30|272.9|272.8|273.1|272.9|273.1|272.9|272.9|272.7|18355
1618818700000|2021-04-19 07:51:40|273|273|273|272.9|273.1|273|273|272.9|28301
1618818710000|2021-04-19 07:51:50|||||||||1703
1618818730000|2021-04-19 07:52:10|||||||||1400
1618818740000|2021-04-19 07:52:20|273.1|273|273.1|273|273.1|273|273|273|7389
1618818770000|2021-04-19 07:52:50|273.2||273.2||273.2||273.2||3917
1618818780000|2021-04-19 07:53:00|273.1||273.1||273.1||273.1||0
1618818820000|2021-04-19 07:53:40|273|272.9|273.1|273|273.1|273|273|272.9|34288
1618818830000|2021-04-19 07:53:50|273.2|273.1|273.2|273|273.2|273.1|273.2|273|12381
1618818840000|2021-04-19 07:54:00|273.1||273.1||273.1||273.1||0
1618818850000|2021-04-19 07:54:10|273|272.9|273|272.8|273|272.9|273|272.8|14174
1618818860000|2021-04-19 07:54:20|272.9|272.7|273|272.8|273|272.8|272.9|272.6|25797
1618818870000|2021-04-19 07:54:30|272.9|272.7|272.9|272.8|273|272.9|272.8|272.6|20746
1618818880000|2021-04-19 07:54:40|273||273||273||272.9||0
1618818900000|2021-04-19 07:55:00|273.1|272.9|273.1|272.9|273.1|272.9|273.1|272.9|0
1618818910000|2021-04-19 07:55:10||273||273||273||273|0
1618818920000|2021-04-19 07:55:20|||||||||2839
1618818930000|2021-04-19 07:55:30|273|272.9|273|272.9|273|272.9|273|272.8|17294
1618818950000|2021-04-19 07:55:50||272.8||272.8||272.8||272.8|3500
1618818960000|2021-04-19 07:56:00||272.9||272.9||272.9||272.9|0
1618818980000|2021-04-19 07:56:20|273.1|273|273.1|273|273.1|273|273.1|273|0
1618819000000|2021-04-19 07:56:40|||||||||3096
1618819010000|2021-04-19 07:56:50|||||||||67
1618819050000|2021-04-19 07:57:30|273.2|273.1|273.2|273.1|273.2|273.1|273.2|273.1|5806
1618819080000|2021-04-19 07:58:00|273.1|273|273.1|273|273.2|273|273.1|273|9151
1618819110000|2021-04-19 07:58:30|273.2|273.1|273.2|273.1|273.2|273.1|273.2|273|2267
1618819170000|2021-04-19 07:59:30|273.3|273.2|273.3|273.1|273.3|273.2|273.3|273.1|6537
1618819180000|2021-04-19 07:59:40||273.2||273.2||273.2||273.2|0
1618819200000|2021-04-19 08:00:00|273.4||273.4||273.4||273.4||0
1618819210000|2021-04-19 08:00:10||273.3||273.3||273.3||273.3|3988
1618819220000|2021-04-19 08:00:20|273.5||273.5||273.5||273.5||0
1618819260000|2021-04-19 08:01:00||273.4||273.4||273.4||273.4|3453
1618819280000|2021-04-19 08:01:20||273.3||273.3||273.3||273.3|1547
1618819310000|2021-04-19 08:01:50|273.4|273.4|273.3|273.2|273.4|273.4|273.3|273.2|2000
1618819320000|2021-04-19 08:02:00||273.1||273.2||273.2||273.1|3267
1618819350000|2021-04-19 08:02:30|273.2|273.1|273.2|273.1|273.2|273.1|273.2|273.1|1023
1618819360000|2021-04-19 08:02:40||273||273||273||273|0
1618819370000|2021-04-19 08:02:50||273.1||273.1||273.1||273.1|0
1618819500000|2021-04-19 08:05:00|273.1|273|273.2|273.1|273.2|273.1|273.1|273|15000
1618819570000|2021-04-19 08:06:10|273.3|273.2|273.3|273.2|273.3|273.2|273.3|273.1|16248
1618819630000|2021-04-19 08:07:10|273.2|273.1|273.2|273.1|273.2|273.1|273.2|273.1|8199
1618819650000|2021-04-19 08:07:30|273.1|273|273.1|273|273.2|273.1|273.1|273|14368
1618819690000|2021-04-19 08:08:10|273.2|273.1|273.2|273|273.2|273.1|273.1|273|6444
1618819710000|2021-04-19 08:08:30||273.1||273||273.1||273|0
1618819720000|2021-04-19 08:08:40||273.1||273.1||273.1||273.1|0
1618819750000|2021-04-19 08:09:10|||||||||30
1618819760000|2021-04-19 08:09:20|273.1|273|273.1|273|273.2|273|273.1|273|1297
1618819770000|2021-04-19 08:09:30|||||||||2101
1618819780000|2021-04-19 08:09:40|273.2||273.1||273.2||273.1||0
1618819870000|2021-04-19 08:11:10||272.9||273||273||272.9|0
1618819880000|2021-04-19 08:11:20|273|272.9|273|272.9|273|272.9|273|272.9|857
1618819900000|2021-04-19 08:11:40||272.8||272.9||272.9||272.8|0
1618819910000|2021-04-19 08:11:50|||||||||317
1618819920000|2021-04-19 08:12:00|272.9|272.8|272.9|272.8|272.9|272.8|272.9|272.8|96
1618819930000|2021-04-19 08:12:10|||||||||1200
1618819940000|2021-04-19 08:12:20|273|272.9|273|272.9|273|272.9|273|272.9|13982
1618819950000|2021-04-19 08:12:30|273.1|273|273.1|272.9|273.1|273|273.1|272.9|12942
1618819960000|2021-04-19 08:12:40|273.2|273|273.4|273.3|273.4|273.3|273.1|273|59063
1618819970000|2021-04-19 08:12:50||273.2||273.2||273.2||273.2|0
1618819980000|2021-04-19 08:13:00|273.3||273.4||273.4||273.3||0
1618820010000|2021-04-19 08:13:30||273.3||273.3||273.3||273.3|0
1618820030000|2021-04-19 08:13:50|273.5||273.5||273.5||273.5||2779
1618820040000|2021-04-19 08:14:00|273.4|273.2|273.3|273.2|273.4|273.2|273.3|273.2|3477
1618820050000|2021-04-19 08:14:10|273.2|273.1|273.2|273.1|273.2|273.1|273.2|273.1|664
1618820080000|2021-04-19 08:14:40|||||||||1337
1618820160000|2021-04-19 08:16:00|273.1|273|273.2|273|273.2|273|273.1|273|3154
1618820170000|2021-04-19 08:16:10|273.3|273.1|273.3|273.2|273.3|273.2|273.3|273.1|3973
1618820180000|2021-04-19 08:16:20|||||||||1458
1618820230000|2021-04-19 08:17:10|||||||||15000
1618820240000|2021-04-19 08:17:20|273.4|273.3|273.4|273.3|273.4|273.3|273.4|273.3|0
1618820260000|2021-04-19 08:17:40|273.3|273.2|273.3|273.2|273.4|273.2|273.3|273.2|1281
1618820330000|2021-04-19 08:18:50|||||||||865
1618820340000|2021-04-19 08:19:00|273.2|273.1|273.2|273.1|273.2|273.1|273.2|273.1|1249
1618820380000|2021-04-19 08:19:40|273.3|273.2|273.3|273.2|273.3|273.2|273.3|273.2|5558
1618820430000|2021-04-19 08:20:30|273.2|273.1|273.2|273.1|273.2|273.1|273.2|273.1|3196
1618820480000|2021-04-19 08:21:20|||||||||980
1618820580000|2021-04-19 08:23:00|273.1|273|273.2|273|273.2|273|273.1|273|5384
1618820620000|2021-04-19 08:23:40|273.1||273.1||273.2||273.1||1259
1618820690000|2021-04-19 08:24:50|273|272.9|273|272.9|273|272.9|273|272.9|6957
1618820770000|2021-04-19 08:26:10|272.9|272.8|272.9|272.7|272.9|272.8|272.9|272.7|0
1618820780000|2021-04-19 08:26:20|272.8||272.8||272.8||272.8||0
1618820790000|2021-04-19 08:26:30||272.6||272.6||272.6||272.6|0
1618820840000|2021-04-19 08:27:20|272.7||272.7||272.7||272.7||0
1618820850000|2021-04-19 08:27:30|272.6|272.5|272.7|272.6|272.7|272.6|272.6|272.5|19214
1618820860000|2021-04-19 08:27:40||272.5||272.6||272.6||272.5|5250
1618820890000|2021-04-19 08:28:10|272.6|272.5|272.6|272.5|272.7|272.6|272.6|272.5|10050
1618820920000|2021-04-19 08:28:40|272.5|272.4|272.5|272.4|272.5|272.4|272.5|272.4|10976
1618820970000|2021-04-19 08:29:30|272.4|272.3|272.4|272.3|272.4|272.3|272.4|272.3|1000
1618821060000|2021-04-19 08:31:00|272.3|272.2|272.4|272.3|272.4|272.3|272.3|272.2|5922
1618821070000|2021-04-19 08:31:10||272.2||272.3||272.3||272.2|1750
1618821080000|2021-04-19 08:31:20|272.3|272.2|272.4|272.3|272.4|272.3|272.3|272.2|10436
1618821100000|2021-04-19 08:31:40|272.3|272.2|272.4|272.3|272.4|272.3|272.3|272.2|3750
1618821110000|2021-04-19 08:31:50|272.5|272.4|272.5|272.4|272.5|272.4|272.4|272.3|86575
1618821120000|2021-04-19 08:32:00||272.3||272.3||272.3||272.3|0
1618821130000|2021-04-19 08:32:10||272.4||272.4||272.4||272.4|0
1618821140000|2021-04-19 08:32:20|||||||||5500
1618821150000|2021-04-19 08:32:30|272.6|272.5|272.6|272.5|272.6|272.5|272.6|272.5|4000
1618821200000|2021-04-19 08:33:20|||||||||400
1618821240000|2021-04-19 08:34:00|272.7|272.6|272.7|272.6|272.7|272.6|272.7|272.6|7824
1618821310000|2021-04-19 08:35:10|272.8|272.7|272.9|272.8|272.9|272.8|272.8|272.7|14162
1618821340000|2021-04-19 08:35:40|272.8|272.7|272.8|272.7|272.9|272.8|272.8|272.7|29976
1618821360000|2021-04-19 08:36:00|272.7|272.6|272.7|272.6|272.8|272.7|272.7|272.6|2182
1618821390000|2021-04-19 08:36:30|272.6|272.5|272.7|272.6|272.7|272.6|272.6|272.5|17378
1618821440000|2021-04-19 08:37:20|||||||||5500
1618821460000|2021-04-19 08:37:40|272.6|272.5|272.7|272.5|272.7|272.6|272.6|272.5|7633
1618821470000|2021-04-19 08:37:50||272.6||272.6||272.6||272.6|0
1618821480000|2021-04-19 08:38:00||272.5||272.6||272.6||272.5|0
1618821490000|2021-04-19 08:38:10|272.6|272.5|272.6|272.5|272.6|272.5|272.5|272.4|12027
1618821510000|2021-04-19 08:38:30|272.7|272.6|272.7|272.6|272.7|272.6|272.7|272.6|1889
1618821520000|2021-04-19 08:38:40|272.8|272.7|272.8|272.6|272.8|272.7|272.8|272.6|360
1618821540000|2021-04-19 08:39:00||272.7||272.7||272.7||272.6|0
1618821550000|2021-04-19 08:39:10|272.7|272.6|272.8|272.7|272.8|272.7|272.7|272.6|1284
1618821560000|2021-04-19 08:39:20|272.7|272.6|272.7|272.6|272.8|272.7|272.7|272.6|6814
1618821570000|2021-04-19 08:39:30||272.5||272.6||272.6||272.5|7914
1618821580000|2021-04-19 08:39:40|272.6|272.5|272.6|272.5|272.6|272.5|272.6|272.5|2681
1618821610000|2021-04-19 08:40:10|272.5|272.4|272.5|272.4|272.5|272.4|272.5|272.4|0
1618821640000|2021-04-19 08:40:40|272.4|272.3|272.4|272.3|272.4|272.3|272.4|272.3|306
1618821680000|2021-04-19 08:41:20|272.3|272.2|272.3|272.2|272.3|272.2|272.3|272.2|374
1618821740000|2021-04-19 08:42:20|||||||||1500
1618821790000|2021-04-19 08:43:10|272.4|272.3|272.4|272.3|272.4|272.3|272.4|272.3|35000
1618821800000|2021-04-19 08:43:20|272.5|272.4|272.5|272.4|272.5|272.4|272.5|272.4|6636
1618821810000|2021-04-19 08:43:30|272.6|272.5|272.6|272.5|272.6|272.5|272.6|272.5|1575
1618821830000|2021-04-19 08:43:50|272.7|272.6|272.7|272.6|272.7|272.6|272.7|272.6|4000
1618821840000|2021-04-19 08:44:00|272.6|272.5|272.7|272.6|272.7|272.6|272.6|272.5|4748
1618821860000|2021-04-19 08:44:20|||||||||2000
1618821870000|2021-04-19 08:44:30|272.6|272.5|272.7|272.6|272.7|272.6|272.6|272.5|3465
1618821900000|2021-04-19 08:45:00|||||||||7670
1618821930000|2021-04-19 08:45:30|272.8|272.7|272.8|272.7|272.8|272.7|272.8|272.6|7347
1618821990000|2021-04-19 08:46:30|272.9|272.8|272.9|272.8|272.9|272.8|272.9|272.8|18289
1618822010000|2021-04-19 08:46:50|||||||||6697
1618822040000|2021-04-19 08:47:20|272.8|272.7|272.9|272.8|272.9|272.8|272.8|272.7|18288
1618822050000|2021-04-19 08:47:30||272.7||272.7||272.7||272.7|0
1618822070000|2021-04-19 08:47:50|||||||||165
1618822110000|2021-04-19 08:48:30|272.8||272.8||272.8||272.8||0
1618822180000|2021-04-19 08:49:40|||||||||6192
1618822390000|2021-04-19 08:53:10|||||||||3800
1618822460000|2021-04-19 08:54:20|||||||||500
1618822500000|2021-04-19 08:55:00|||||||||15904
1618822650000|2021-04-19 08:57:30|272.9|272.8|272.9|272.8|272.9|272.8|272.9|272.8|23843
1618822740000|2021-04-19 08:59:00|||||||||5500
1618822770000|2021-04-19 08:59:30|||||||||500
1618822780000|2021-04-19 08:59:40|||||||||7192
1618822840000|2021-04-19 09:00:40||272.7||272.8||272.8||272.7|32822
1618822850000|2021-04-19 09:00:50|||||||||10000
1618822860000|2021-04-19 09:01:00|272.8|272.7|272.8|272.7|272.9|272.8|272.8|272.7|12066
1618822880000|2021-04-19 09:01:20|||||||||933
1618823030000|2021-04-19 09:03:50|||||||||5500
1618823050000|2021-04-19 09:04:10|272.9|272.8|273|272.9|273|272.9|272.9|272.8|20987
1618823100000|2021-04-19 09:05:00||272.8||272.9||272.9||272.8|9374
1618823150000|2021-04-19 09:05:50|273.1|273|273.1|273|273.1|273|273.1|273|13873
1618823170000|2021-04-19 09:06:10|273|272.9|273|272.9|273|273|273|272.9|8606
1618823180000|2021-04-19 09:06:20|273.1||273||273.1||273||0
1618823210000|2021-04-19 09:06:50||272.8||272.9||272.9||272.8|3562
1618823230000|2021-04-19 09:07:10|273.1|273|273.1|272.9|273.1|273|273|272.9|18543
1618823240000|2021-04-19 09:07:20|273|273|273.1|273|273.1|273|273|272.9|3036
1618823260000|2021-04-19 09:07:40|273.2|273.1|273.2|273.1|273.2|273.1|273.1|273|19789
1618823290000|2021-04-19 09:08:10|273.1|273|273.2|273.1|273.2|273.1|273.1|273|9030
1618823330000|2021-04-19 09:08:50|273.1|273|273.1|273|273.1|273|273.1|273|0
1618823370000|2021-04-19 09:09:30||272.9||272.9||272.9||272.9|1219
1618823380000|2021-04-19 09:09:40|273.2|273|273.2|273.1|273.2|273.1|273.2|273|11479
1618823430000|2021-04-19 09:10:30||273||273.1||273.1||273|3545
1618823450000|2021-04-19 09:10:50|273.3|273.2|273.3|273.2|273.3|273.2|273.3|273.2|3380
1618823460000|2021-04-19 09:11:00||273.1||273.2||273.2||273.1|0
1618823480000|2021-04-19 09:11:20|273.4|273.3|273.4|273.3|273.4|273.3|273.4|273.3|3055
1618823520000|2021-04-19 09:12:00|273.5|273.4|273.5|273.4|273.5|273.4|273.5|273.4|2813
1618823530000|2021-04-19 09:12:10|273.4|273.3|273.4|273.3|273.4|273.3|273.4|273.3|1281
1618823540000|2021-04-19 09:12:20|273.5|273.4|273.5|273.4|273.5|273.4|273.4|273.3|13649
1618823600000|2021-04-19 09:13:20|273.4|273.3|273.5|273.3|273.5|273.3|273.4|273.3|6853
1618823620000|2021-04-19 09:13:40||273.4||273.4||273.4||273.4|0
1618823650000|2021-04-19 09:14:10|273.4|273.3|273.4|273.3|273.4|273.3|273.4|273.3|3800
1618823660000|2021-04-19 09:14:20|273.5|273.4|273.5|273.4|273.5|273.4|273.5|273.4|6639
1618823680000|2021-04-19 09:14:40|||||||||4548
1618823690000|2021-04-19 09:14:50|273.6||273.6||273.6||273.5||4702
1618823710000|2021-04-19 09:15:10|273.5|273.5|273.6|273.5|273.6|273.5|273.5|273.4|4500
1618823720000|2021-04-19 09:15:20|273.5|273.4|273.5|273.4|273.5|273.4|273.5|273.4|437
1618823750000|2021-04-19 09:15:50|273.4|273.3|273.4|273.3|273.5|273.3|273.4|273.3|1280
1618823770000|2021-04-19 09:16:10|273.5||273.5||273.5||273.5||0
1618823780000|2021-04-19 09:16:20|273.4|273.2|273.4|273.3|273.4|273.3|273.4|273.2|6083
1618823800000|2021-04-19 09:16:40||273.2||273.2||273.2||273.2|0
1618823850000|2021-04-19 09:17:30|273.3||273.3||273.3||273.3||0
1618823960000|2021-04-19 09:19:20|||||||||1500
1618823980000|2021-04-19 09:19:40|273.4|273.3|273.5|273.4|273.5|273.4|273.4|273.3|18810
1618824010000|2021-04-19 09:20:10|273.6|273.5|273.6|273.5|273.6|273.5|273.6|273.5|406
1618824040000|2021-04-19 09:20:40|273.5|273.4|273.5|273.4|273.6|273.4|273.5|273.4|3125
1618824100000|2021-04-19 09:21:40|||||||||308
1618824190000|2021-04-19 09:23:10|273.6|273.5|273.6|273.5|273.6|273.5|273.6|273.5|7413
1618824230000|2021-04-19 09:23:50|273.5|273.4|273.5|273.4|273.5|273.4|273.5|273.4|10267
1618824240000|2021-04-19 09:24:00|273.6|273.5|273.6|273.5|273.6|273.5|273.6|273.5|7424
1618824250000|2021-04-19 09:24:10|||||||||2000
1618824290000|2021-04-19 09:24:50|273.5|273.4|273.5|273.4|273.5|273.4|273.5|273.4|0
1618824300000|2021-04-19 09:25:00|273.6|273.5|273.6|273.5|273.6|273.5|273.6|273.5|19442
1618824320000|2021-04-19 09:25:20|||||||||1500
1618824330000|2021-04-19 09:25:30|||||||||5500
1618824350000|2021-04-19 09:25:50|273.7|273.6|273.6|273.5|273.7|273.6|273.6|273.5|0
1618824370000|2021-04-19 09:26:10|||||||||200
1618824450000|2021-04-19 09:27:30|273.7|273.6|273.7|273.6|273.7|273.6|273.7|273.6|6734
1618824490000|2021-04-19 09:28:10|273.8|273.7|273.8|273.7|273.9|273.7|273.8|273.7|5375
1618824500000|2021-04-19 09:28:20|273.6|273.5|273.7|273.6|273.7|273.6|273.6|273.5|83609
1618824510000|2021-04-19 09:28:30|273.8||273.8||273.8||273.8||0
1618824540000|2021-04-19 09:29:00||273.7||273.7||273.7||273.7|0
1618824560000|2021-04-19 09:29:20|273.9||273.9||273.9||273.9||0
1618824570000|2021-04-19 09:29:30||273.8||273.8||273.8||273.8|0
1618824580000|2021-04-19 09:29:40|274|273.9|273.9|273.8|274|273.9|273.9|273.8|4918
1618824610000|2021-04-19 09:30:10|||||||||1920
1618824620000|2021-04-19 09:30:20|||||||||133
1618824660000|2021-04-19 09:31:00|||||||||1
1618824700000|2021-04-19 09:31:40|||||||||5530
1618824740000|2021-04-19 09:32:20|274||274||274||274||2665
1618824760000|2021-04-19 09:32:40|273.9||274||274||273.9||11111
1618824850000|2021-04-19 09:34:10|273.9||273.9||273.9||273.9||0
1618824970000|2021-04-19 09:36:10|||||||||52
1618825110000|2021-04-19 09:38:30|||||||||5880
1618825130000|2021-04-19 09:38:50|274|273.9|273.9|273.8|274|273.9|273.9|273.8|13815
1618825140000|2021-04-19 09:39:00|||||||||12875000
1618825160000|2021-04-19 09:39:20|273.8|273.7|273.8|273.7|273.8|273.7|273.8|273.7|0
1618825180000|2021-04-19 09:39:40|273.9|273.8|273.9|273.8|273.9|273.8|273.9|273.8|0
1618825190000|2021-04-19 09:39:50|273.8|273.7|273.9|273.8|273.9|273.8|273.8|273.7|0
1618825280000|2021-04-19 09:41:20|273.8|273.7|273.8|273.7|273.8|273.7|273.8|273.7|0
1618825430000|2021-04-19 09:43:50|273.9||273.8||273.9||273.8||0
1618825600000|2021-04-19 09:46:40|273.7|273.6|273.7|273.6|273.7|273.6|273.7|273.6|0
1618825640000|2021-04-19 09:47:20|273.8|273.7|273.7|273.6|273.8|273.7|273.7|273.6|0
1618825670000|2021-04-19 09:47:50|273.8|273.7|273.7|273.6|273.8|273.7|273.7|273.6|0
1618825740000|2021-04-19 09:49:00|273.8|273.7|273.8|273.7|273.8|273.7|273.8|273.7|0
1618825760000|2021-04-19 09:49:20|273.7|273.6|273.7|273.6|273.7|273.6|273.7|273.6|0
1618825810000|2021-04-19 09:50:10|273.6|273.5|273.6|273.5|273.6|273.5|273.6|273.5|0
1618825830000|2021-04-19 09:50:30|273.5|273.4|273.5|273.4|273.5|273.4|273.5|273.4|0
1618825860000|2021-04-19 09:51:00|273.6|273.5|273.6|273.5|273.6|273.5|273.6|273.5|0
1618825960000|2021-04-19 09:52:40|273.7|273.6|273.7|273.6|273.7|273.6|273.7|273.6|0
1618826130000|2021-04-19 09:55:30|273.6|273.5|273.6|273.5|273.6|273.5|273.6|273.5|0
1618826230000|2021-04-19 09:57:10|273.5|273.4|273.5|273.4|273.5|273.4|273.5|273.4|0
1618826240000|2021-04-19 09:57:20|273.6|273.5|273.6|273.5|273.6|273.5|273.6|273.5|0
1618826290000|2021-04-19 09:58:10|273.7|273.6|273.7|273.6|273.7|273.6|273.7|273.6|0
1618826560000|2021-04-19 10:02:40|273.8|273.7|273.8|273.7|273.8|273.7|273.8|273.7|0
1618826600000|2021-04-19 10:03:20|273.9|273.8|273.9|273.8|273.9|273.8|273.8|273.7|0
1618826660000|2021-04-19 10:04:20|274|273.9|274|273.9|274|273.9|274|273.9|0
1618826690000|2021-04-19 10:04:50|274.1|274|274|273.9|274.1|274|274|273.9|0
1618826750000|2021-04-19 10:05:50|273.9|273.8|273.9|273.8|273.9|273.8|273.9|273.8|0
1618826760000|2021-04-19 10:06:00|274||274||274||274||0
1618826780000|2021-04-19 10:06:20|273.9||273.9||273.9||273.9||0
1618826790000|2021-04-19 10:06:30|274||273.9||274||273.9||0
1618826960000|2021-04-19 10:09:20|274|273.9|274|273.9|274|273.9|274|273.9|0
1618826980000|2021-04-19 10:09:40|274.1|274|274.2|274.1|274.2|274.1|274.1|274|0
1618827020000|2021-04-19 10:10:20|274.1|274|274.1|274|274.1|274|274.1|274|0
1618827050000|2021-04-19 10:10:50||273.9||274||274||273.9|0
1618827140000|2021-04-19 10:12:20|274.2|274.1|274|273.9|274.2|274.1|274|273.9|0
1618827150000|2021-04-19 10:12:30|274.1|274|274.1|274|274.1|274|274.1|274|0
1618827180000|2021-04-19 10:13:00|274.2|274.1|274.1|274|274.2|274.1|274.1|274|0
1618827240000|2021-04-19 10:14:00|274|273.9|274|273.9|274|273.9|274|273.9|0
1618827250000|2021-04-19 10:14:10|274.1|274|274.1|274|274.1|274|274.1|274|0
1618827320000|2021-04-19 10:15:20|274|273.9|274|273.9|274|273.9|274|273.9|0
1618827570000|2021-04-19 10:19:30|274.1|274|274.1|274|274.2|274|274.1|274|0
1618827580000|2021-04-19 10:19:40|274.2|274.1|274.2|274.1|274.2|274.1|274.1|274.1|0
1618827670000|2021-04-19 10:21:10||274||274.1||274.1||274|0
1618827810000|2021-04-19 10:23:30|274.1|274|274.1|274|274.1|274|274.1|274|0
1618827820000|2021-04-19 10:23:40|274.2|274.1|274.2|274.1|274.2|274.1|274.2|274|0
1618827950000|2021-04-19 10:25:50|274.1|274|274.1|274|274.1|274|274.1|274|0
1618827970000|2021-04-19 10:26:10|274|273.9|274|273.9|274|273.9|274|273.9|0
1618828040000|2021-04-19 10:27:20|274.1|274|274.1|274|274.1|274|274.1|274|0
1618828050000|2021-04-19 10:27:30|274|273.9|274|273.9|274|273.9|274|273.9|0
1618828090000|2021-04-19 10:28:10|274.1||274.1||274.1||274.1||0
1618828100000|2021-04-19 10:28:20|274||274||274||274||0
1618828200000|2021-04-19 10:30:00|274.1|274|274|273.9|274.1|274|274|273.9|0
1618828370000|2021-04-19 10:32:50|273.9|273.8|273.9|273.8|274|273.8|273.9|273.8|0
1618828760000|2021-04-19 10:39:20|273.8|273.7|273.8|273.7|273.8|273.7|273.8|273.7|0
1618828800000|2021-04-19 10:40:00|273.7|273.6|273.7|273.6|273.8|273.7|273.7|273.6|0
1618828810000|2021-04-19 10:40:10|273.6|273.5|273.7|273.6|273.7|273.6|273.6|273.5|0
1618828900000|2021-04-19 10:41:40|273.6|273.5|273.6|273.5|273.7|273.6|273.6|273.5|0
1618828910000|2021-04-19 10:41:50|273.5|273.4|273.5|273.4|273.5|273.4|273.5|273.4|0
1618828950000|2021-04-19 10:42:30||273.3||273.4||273.4||273.3|0
1618828980000|2021-04-19 10:43:00||273.3||273.3||273.3||273.3|0
1618829010000|2021-04-19 10:43:30|273.4|273.4|273.5|273.4|273.5|273.4|273.4|273.3|0
1618829150000|2021-04-19 10:45:50||273.3||273.4||273.4||273.3|0
1618829180000|2021-04-19 10:46:20|273.6|273.5|273.7|273.5|273.7|273.6|273.5|273.5|0
1618829190000|2021-04-19 10:46:30||273.6||273.5||273.6||273.5|0
1618829200000|2021-04-19 10:46:40||273.6||273.6||273.6||273.6|0
1618829240000|2021-04-19 10:47:20|273.8|273.7|273.8|273.7|273.8|273.7|273.8|273.7|0
1618829250000|2021-04-19 10:47:30|273.7|273.6|273.7|273.6|273.8|273.6|273.7|273.6|0
1618829270000|2021-04-19 10:47:50|273.8||273.8||273.8||273.8||0
1618829280000|2021-04-19 10:48:00|273.7||273.7||273.7||273.7||0
1618829290000|2021-04-19 10:48:10|273.8||273.8||273.8||273.8||0
1618829310000|2021-04-19 10:48:30||273.7||273.7||273.7||273.7|0
1618829320000|2021-04-19 10:48:40|273.9||273.8||273.9||273.8||0
1618829340000|2021-04-19 10:49:00|273.9||273.9||273.9||273.9||0
1618829350000|2021-04-19 10:49:10|273.8||273.8||273.8||273.8||0
1618829630000|2021-04-19 10:53:50|273.9||273.9||273.9||273.9||0
1618829640000|2021-04-19 10:54:00||273.8||273.7||273.8||273.7|0
1618829650000|2021-04-19 10:54:10|273.8||273.9||273.9||273.8||0
1618829710000|2021-04-19 10:55:10||273.8||273.8||273.8||273.8|0
1618830070000|2021-04-19 11:01:10|273.8|273.7|273.8|273.7|273.8|273.7|273.8|273.7|0
1618830210000|2021-04-19 11:03:30|273.9|273.8|273.8|273.7|273.9|273.8|273.8|273.7|0
1618830290000|2021-04-19 11:04:50|273.9|273.8|273.9|273.8|273.9|273.8|273.9|273.8|0
1618830400000|2021-04-19 11:06:40|273.8|273.7|273.8|273.7|273.8|273.7|273.8|273.7|0
1618830430000|2021-04-19 11:07:10|273.9|273.8|273.9|273.8|273.9|273.8|273.9|273.8|0
1618830440000|2021-04-19 11:07:20|274|273.9|274|273.9|274|273.9|274|273.9|0
1618830470000|2021-04-19 11:07:50|274.1|274|274.1|273.9|274.1|274|274.1|273.9|0
1618830480000|2021-04-19 11:08:00||274||274||274||274|0
1618830540000|2021-04-19 11:09:00||273.9||273.9||273.9||273.9|0
1618830560000|2021-04-19 11:09:20||274||274||274||274|0
1618830570000|2021-04-19 11:09:30|274|273.9|274.1|274|274.1|274|274|273.9|0
1618830620000|2021-04-19 11:10:20|274|273.9|274.1|273.9|274.1|273.9|274|273.9|0
1618830640000|2021-04-19 11:10:40|274|274|274.1|274|274.1|274|274|274|0
1618830670000|2021-04-19 11:11:10|274|273.9|274|273.9|274|273.9|274|273.9|0
1618830700000|2021-04-19 11:11:40|274.1|274|274.1|274|274.1|274|274.1|274|0
1618830710000|2021-04-19 11:11:50|274.2||274.2||274.2||274.2||0
1618830730000|2021-04-19 11:12:10||274.1||274.1||274.1||274.1|0
1618830740000|2021-04-19 11:12:20|274.3|274.2|274.3|274.2|274.3|274.2|274.3|274.2|0
1618830750000|2021-04-19 11:12:30||274.1||274.2||274.2||274.1|0
1618830870000|2021-04-19 11:14:30|274.4|274.3|274.4|274.3|274.4|274.3|274.4|274.2|0
1618830990000|2021-04-19 11:16:30||274.2||274.3||274.3||274.2|0
1618831010000|2021-04-19 11:16:50|274.3|274.2|274.3|274.2|274.3|274.2|274.3|274.2|0
1618831050000|2021-04-19 11:17:30|274.2|274.1|274.3|274.2|274.3|274.2|274.2|274.1|0
1618831130000|2021-04-19 11:18:50||274.1||274.2||274.2||274.1|0
1618831370000|2021-04-19 11:22:50|274.2|274.1|274.3|274.2|274.3|274.2|274.2|274.1|0
1618831570000|2021-04-19 11:26:10|274.2|274.1|274.3|274.2|274.3|274.2|274.2|274.1|0
1618831690000|2021-04-19 11:28:10|274.2|274.1|274.3|274.2|274.3|274.2|274.2|274.1|0
1618832130000|2021-04-19 11:35:30||274.1||274.2||274.2||274.1|0
1618832190000|2021-04-19 11:36:30|274.4|274.3|274.4|274.3|274.4|274.3|274.4|274.2|0
1618832210000|2021-04-19 11:36:50|274.5|274.4|274.4|274.3|274.5|274.4|274.4|274.3|0
1618832260000|2021-04-19 11:37:40|274.5|274.4|274.5|274.4|274.5|274.4|274.5|274.4|0
1618832370000|2021-04-19 11:39:30|274.4|274.3|274.4|274.3|274.4|274.3|274.4|274.3|0
1618832420000|2021-04-19 11:40:20|274.3|274.2|274.4|274.3|274.4|274.3|274.3|274.2|0
1618832430000|2021-04-19 11:40:30|274.5|274.4|274.5|274.3|274.5|274.4|274.5|274.3|0
1618832470000|2021-04-19 11:41:10||274.4||274.4||274.4||274.4|0
1618832500000|2021-04-19 11:41:40|274.6|274.5|274.6|274.5|274.6|274.5|274.6|274.5|0
1618832510000|2021-04-19 11:41:50|274.7|274.6|274.7|274.6|274.7|274.6|274.7|274.6|0
1618832530000|2021-04-19 11:42:10|274.6|274.5|274.6|274.5|274.6|274.5|274.6|274.5|0
1618832560000|2021-04-19 11:42:40|274.7|274.6|274.7|274.6|274.7|274.6|274.7|274.6|0
1618832620000|2021-04-19 11:43:40|274.6|274.5|274.6|274.5|274.6|274.5|274.6|274.5|0
1618832630000|2021-04-19 11:43:50||274.4||274.4||274.5||274.4|0
1618832640000|2021-04-19 11:44:00|274.5||274.5||274.5||274.5||0
1618832660000|2021-04-19 11:44:20||274.3||274.3||274.3||274.3|0
1618832670000|2021-04-19 11:44:30||274.4||274.4||274.4||274.4|0
1618832710000|2021-04-19 11:45:10||274.3||274.4||274.4||274.3|0
1618832720000|2021-04-19 11:45:20|274.4|274.3|274.4|274.3|274.4|274.3|274.4|274.3|0
1618832920000|2021-04-19 11:48:40|274.5|274.4|274.5|274.4|274.5|274.4|274.5|274.4|0
1618832930000|2021-04-19 11:48:50|274.6|274.5|274.6|274.5|274.6|274.5|274.6|274.5|0
1618833060000|2021-04-19 11:51:00|274.5|274.4|274.5|274.4|274.6|274.4|274.5|274.4|0
1618833190000|2021-04-19 11:53:10|274.4|274.3|274.4|274.3|274.5|274.3|274.4|274.3|0
1618833230000|2021-04-19 11:53:50|274.3|274.2|274.3|274.2|274.4|274.2|274.3|274.2|0
1618833240000|2021-04-19 11:54:00|274.4|274.3|274.4|274.3|274.4|274.3|274.4|274.3|0
1618833360000|2021-04-19 11:56:00|274.3|274.2|274.3|274.2|274.3|274.2|274.3|274.2|0
1618833460000|2021-04-19 11:57:40|274.4|274.3|274.4|274.2|274.4|274.3|274.4|274.2|0
1618833470000|2021-04-19 11:57:50|274.3||274.3||274.4||274.3||0
1618833540000|2021-04-19 11:59:00|274.4|274.3|274.4|274.3|274.4|274.3|274.4|274.3|0
1618833550000|2021-04-19 11:59:10||274.2||274.3||274.3||274.2|0
1618833620000|2021-04-19 12:00:20|274.3|274.2|274.4|274.3|274.4|274.3|274.3|274.2|0
1618833660000|2021-04-19 12:01:00|274.3|274.2|274.3|274.2|274.3|274.2|274.3|274.2|0
1618833700000|2021-04-19 12:01:40|274.4|274.3|274.3|274.2|274.4|274.3|274.3|274.2|0
1618833720000|2021-04-19 12:02:00|274.4|274.3|274.4|274.3|274.4|274.3|274.4|274.2|0
1618833730000|2021-04-19 12:02:10|274.3|274.2|274.3|274.2|274.3|274.2|274.3|274.2|0
1618833750000|2021-04-19 12:02:30|274.2|274.1|274.2|274.1|274.2|274.1|274.2|274.1|0
1618833770000|2021-04-19 12:02:50|274.3|274.2|274.3|274.2|274.3|274.2|274.3|274.2|0
1618833850000|2021-04-19 12:04:10|274.4|274.3|274.4|274.3|274.4|274.3|274.4|274.3|0
1618833910000|2021-04-19 12:05:10|274.3|274.2|274.4|274.3|274.4|274.3|274.3|274.2|0
1618833960000|2021-04-19 12:06:00|274.5|274.4|274.5|274.3|274.5|274.4|274.5|274.3|0
1618833990000|2021-04-19 12:06:30|274.4||274.4||274.4||274.4||0
1618834150000|2021-04-19 12:09:10|274.3|274.2|274.4|274.3|274.4|274.3|274.3|274.2|0
1618834160000|2021-04-19 12:09:20|274.5|274.4|274.5|274.4|274.5|274.4|274.5|274.4|0
1618834170000|2021-04-19 12:09:30||274.3||274.4||274.4||274.3|0
1618834470000|2021-04-19 12:14:30|274.6|274.3|274.6|274.5|274.6|274.5|274.6|274.3|0
1618834480000|2021-04-19 12:14:40|274.7|274.6|274.7|274.6|274.7|274.6|274.7|274.6|0
1618834540000|2021-04-19 12:15:40|274.6|274.5|274.6|274.5|274.6|274.5|274.6|274.5|0
1618834570000|2021-04-19 12:16:10|274.5|274.4|274.5|274.4|274.5|274.4|274.5|274.4|0
1618834640000|2021-04-19 12:17:20|274.4|274.3|274.5|274.4|274.5|274.4|274.4|274.3|0
1618834710000|2021-04-19 12:18:30|274.4|274.3|274.4|274.3|274.5|274.4|274.4|274.3|0
1618835050000|2021-04-19 12:24:10|274.5|274.4|274.4|274.3|274.6|274.4|274.4|274.3|0
1618835060000|2021-04-19 12:24:20|274.5|274.4|274.5|274.4|274.5|274.4|274.5|274.4|0
1618835070000|2021-04-19 12:24:30|274.6|274.5|274.6|274.4|274.6|274.5|274.6|274.4|0
1618835090000|2021-04-19 12:24:50|274.5||274.5||274.5||274.5||0
1618835180000|2021-04-19 12:26:20|274.6|274.5|274.6|274.5|274.6|274.5|274.6|274.5|0
1618835190000|2021-04-19 12:26:30|274.7||274.6||274.7||274.6||0
1618835240000|2021-04-19 12:27:20|274.5|274.4|274.5|274.4|274.5|274.4|274.5|274.4|0
1618835250000|2021-04-19 12:27:30|274.4|274.3|274.3|274.2|274.4|274.3|274.3|274.2|0
1618835260000|2021-04-19 12:27:40|274.4|274.3|274.4|274.3|274.4|274.3|274.4|274.3|0
1618835270000|2021-04-19 12:27:50|274.3|274.2|274.3|274.2|274.3|274.2|274.3|274.2|0
1618835560000|2021-04-19 12:32:40|274.2|274.1|274.2|274.1|274.2|274.1|274.2|274.1|0
1618835810000|2021-04-19 12:36:50|274.3|274.2|274.3|274.2|274.3|274.2|274.3|274.1|0
1618835830000|2021-04-19 12:37:10|274.4|274.3|274.4|274.3|274.4|274.3|274.4|274.3|0
1618835840000|2021-04-19 12:37:20|274.5|274.4|274.5|274.4|274.5|274.4|274.4|274.4|0
1618835850000|2021-04-19 12:37:30|274.6|274.5|274.6|274.5|274.6|274.5|274.6|274.5|0
1618835900000|2021-04-19 12:38:20|274.7|274.6|274.7|274.6|274.7|274.6|274.7|274.5|0
1618835950000|2021-04-19 12:39:10|274.8|274.7|274.8|274.7|274.8|274.7|274.8|274.7|0
1618836070000|2021-04-19 12:41:10|274.9|274.8|274.8|274.7|274.9|274.8|274.8|274.7|0
1618836090000|2021-04-19 12:41:30|274.7|274.6|274.7|274.6|274.7|274.6|274.7|274.6|0
1618836150000|2021-04-19 12:42:30|274.6|274.5|274.6|274.5|274.6|274.5|274.6|274.5|0
1618836180000|2021-04-19 12:43:00|274.7|274.6|274.7|274.6|274.7|274.6|274.6|274.5|0
1618836230000|2021-04-19 12:43:50|274.8|274.7|274.9|274.8|274.9|274.8|274.8|274.7|0
1618836240000|2021-04-19 12:44:00|275||275||275||274.9||0
1618836250000|2021-04-19 12:44:10|274.9||275||275||274.9||0
1618836270000|2021-04-19 12:44:30|274.9||274.9||274.9||274.9||0
1618836290000|2021-04-19 12:44:50|275|274.9|275|274.9|275|274.9|275|274.8|0
1618836300000|2021-04-19 12:45:00||274.8||274.9||274.9||274.8|0
1618836310000|2021-04-19 12:45:10|274.9|274.8|275|274.8|275|274.8|274.9|274.8|0
1618836320000|2021-04-19 12:45:20||274.9||274.9||274.9||274.9|0
1618836350000|2021-04-19 12:45:50|275.1|275|275.1|275|275.2|275|275|274.9|0
1618836360000|2021-04-19 12:46:00|275.2||275.1||275.2||275.1||0
1618836420000|2021-04-19 12:47:00|275|274.9|275|274.9|275|274.9|275|274.9|0
1618836430000|2021-04-19 12:47:10|275.1|275|275.1|275|275.1|275|275.1|275|0
1618836480000|2021-04-19 12:48:00|275.2|275.1|275.2|275.1|275.2|275.1|275.2|275.1|0
1618836520000|2021-04-19 12:48:40|275.3||275.2||275.3||275.2||0
1618836540000|2021-04-19 12:49:00|275.3||275.2||275.3||275.2||0
1618836740000|2021-04-19 12:52:20|275.1|275|275.1|275|275.1|275|275.1|275|0
1618836840000|2021-04-19 12:54:00|275|274.9|275|274.9|275.1|274.9|275|274.9|0
1618836890000|2021-04-19 12:54:50|275.1|275|275.1|275|275.1|275|275.1|275|0
1618836900000|2021-04-19 12:55:00|275|274.9|275|274.9|275|274.9|275|274.9|0
1618836910000|2021-04-19 12:55:10|275.1|275|275.1|275|275.1|275|275.1|275|0
1618836990000|2021-04-19 12:56:30|275|274.9|275|274.9|275.1|274.9|275|274.9|0
1618837100000|2021-04-19 12:58:20|274.9|274.8|274.9|274.8|274.9|274.8|274.9|274.8|0
1618837110000|2021-04-19 12:58:30||274.7||274.7||274.7||274.7|0
1618837120000|2021-04-19 12:58:40|274.8|274.8|274.9|274.8|274.9|274.8|274.8|274.8|0
1618837140000|2021-04-19 12:59:00|275|274.9|275|274.9|275|274.9|275|274.9|0
1618837210000|2021-04-19 13:00:10|275.1|275|275.1|274.9|275.1|275|275.1|274.9|0
1618837240000|2021-04-19 13:00:40||275||275||275||275|0
1618837290000|2021-04-19 13:01:30|275|274.9|275|274.9|275|274.9|275|274.9|0
1618837310000|2021-04-19 13:01:50|275.1||275.1||275.1||275.1||0
1618837360000|2021-04-19 13:02:40|275||275||275||275||0
1618837410000|2021-04-19 13:03:30|275.1||275||275.1||275||0
1618837440000|2021-04-19 13:04:00|275.1||275.1||275.1||275.1||0
1618837450000|2021-04-19 13:04:10|275||275.1||275.1||275||0
1618837460000|2021-04-19 13:04:20|275||275.1||275.1||275||0
1618837470000|2021-04-19 13:04:30|275|275|275.1|275|275.1|275|275|275|0
1618837480000|2021-04-19 13:04:40|275|274.9|275|274.9|275|274.9|275|274.9|0
1618837530000|2021-04-19 13:05:30|274.9|274.8|274.9|274.8|274.9|274.8|274.9|274.8|0
1618837610000|2021-04-19 13:06:50|274.8|274.7|274.7|274.6|274.8|274.7|274.7|274.6|0
1618837710000|2021-04-19 13:08:30|274.6|274.5|274.6|274.5|274.7|274.6|274.6|274.5|0
1618837730000|2021-04-19 13:08:50|274.7||274.6||274.7||274.6||0
1618837820000|2021-04-19 13:10:20|274.5|274.4|274.5|274.4|274.5|274.4|274.5|274.4|0
1618837880000|2021-04-19 13:11:20|274.6|274.5|274.6|274.5|274.6|274.5|274.6|274.4|0
1618837890000|2021-04-19 13:11:30|274.7||274.6||274.7||274.6||0
1618837930000|2021-04-19 13:12:10|274.5|274.4|274.5|274.4|274.5|274.4|274.5|274.4|0
1618837950000|2021-04-19 13:12:30|274.4|274.3|274.4|274.3|274.4|274.3|274.4|274.3|0
1618838040000|2021-04-19 13:14:00|274.5||274.5||274.5||274.4||0
1618838060000|2021-04-19 13:14:20|274.4||274.4||274.4||274.4||0
1618838290000|2021-04-19 13:18:10|274.3|274.2|274.3|274.2|274.3|274.2|274.3|274.2|0
1618838300000|2021-04-19 13:18:20|274.4|274.3|274.4|274.3|274.4|274.3|274.4|274.3|0
1618838600000|2021-04-19 13:23:20|274.3|274.2|274.6|274.5|274.7|274.6|274.3|274.2|0
1618838610000|2021-04-19 13:23:30|274.7|274.6|274.7|274.6|274.7|274.6|274.7|274.5|0
1618838640000|2021-04-19 13:24:00|274.8||274.8||274.8||274.7||0
1618838690000|2021-04-19 13:24:50||274.7||274.7||274.7||274.7|0
1618838790000|2021-04-19 13:26:30|274.7|274.6|274.6|274.5|274.7|274.6|274.6|274.5|0
1618838830000|2021-04-19 13:27:10||274.4||274.4||274.4||274.4|0
1618838840000|2021-04-19 13:27:20||274.5||274.4||274.5||274.4|0
1618838890000|2021-04-19 13:28:10|274.5|274.3|274.4|274.3|274.5|274.3|274.4|274.3|0
1618838900000|2021-04-19 13:28:20|274.5|274.4|274.5|274.4|274.5|274.4|274.5|274.4|0
1618838910000|2021-04-19 13:28:30|274.6|274.5|274.6|274.5|274.6|274.5|274.6|274.5|0
1618838940000|2021-04-19 13:29:00|274.5|274.4|274.6|274.4|274.6|274.4|274.5|274.4|0
1618838960000|2021-04-19 13:29:20|274.2|274.1|274.7|274.5|274.7|274.6|274.2|274.1|0
1618838970000|2021-04-19 13:29:30|274.6|274.4|274.6|274.5|274.7|274.5|274.6|274.4|0
1618838990000|2021-04-19 13:29:50|274.7||274.7||274.7||274.6||0
1618839000000|2021-04-19 13:30:00|274.6||274.6||274.6||274.6||0
1618839010000|2021-04-19 13:30:10|274.7|274.6|274.7|274.5|274.7|274.6|274.7|274.5|0
1618839030000|2021-04-19 13:30:30|274.6||274.7||274.7||274.6||0
1618839060000|2021-04-19 13:31:00|274.6||274.6||274.6||274.6||0
1618839070000|2021-04-19 13:31:10|274.4|274.3|274.6|274.4|274.6|274.5|274.4|274.3|0
1618839080000|2021-04-19 13:31:20|274.7|274.5|274.7|274.6|274.8|274.7|274.6|274.5|0
1618839200000|2021-04-19 13:33:20|274.6|274.5|274.6|274.5|274.6|274.5|274.6|274.5|0
1618839220000|2021-04-19 13:33:40|274.5|274.4|274.4|274.3|274.5|274.4|274.4|274.3|0
1618839240000|2021-04-19 13:34:00|274.3|274.2|274.3|274.2|274.3|274.2|274.3|274.2|0
1618839250000|2021-04-19 13:34:10|274.2|274.1|274.3|274.1|274.3|274.2|274.2|274.1|0
1618839280000|2021-04-19 13:34:40||274.2||274.1||274.2||274.1|0
1618839290000|2021-04-19 13:34:50||274.2||274.2||274.2||274.2|0
1618839300000|2021-04-19 13:35:00||274.1||274.1||274.1||274.1|0
1618839320000|2021-04-19 13:35:20||274.2||274.2||274.2||274.2|0
1618839340000|2021-04-19 13:35:40|274.4|274.3|274.4|274.3|274.4|274.3|274.3|274.2|0
1618839350000|2021-04-19 13:35:50|274.5|274.4|274.5|274.4|274.5|274.4|274.5|274.4|0
1618839360000|2021-04-19 13:36:00|274.6|274.5|274.6|274.5|274.6|274.5|274.6|274.4|0
1618839370000|2021-04-19 13:36:10|274.5|274.4|274.6|274.4|274.6|274.4|274.5|274.4|0
1618839380000|2021-04-19 13:36:20||274.5||274.5||274.5||274.5|0
1618839450000|2021-04-19 13:37:30|274.5|274.4|274.5|274.4|274.5|274.4|274.5|274.4|0
1618839470000|2021-04-19 13:37:50|274.4|274.3|274.4|274.3|274.5|274.3|274.4|274.3|0
1618839510000|2021-04-19 13:38:30|274.5|274.4|274.5|274.4|274.5|274.4|274.5|274.4|0
1618839540000|2021-04-19 13:39:00|274.6|274.5|274.6|274.5|274.6|274.5|274.6|274.5|0
1618839550000|2021-04-19 13:39:10|274.5|274.4|274.5|274.4|274.5|274.4|274.5|274.4|0
1618839560000|2021-04-19 13:39:20||274.3||274.4||274.4||274.3|0
1618839600000|2021-04-19 13:40:00||274.3||274.3||274.3||274.3|0
1618839620000|2021-04-19 13:40:20||274.4||274.3||274.4||274.3|0
1618839700000|2021-04-19 13:41:40|274.3|274.2|274.3|274.2|274.4|274.2|274.3|274.2|0
1618839750000|2021-04-19 13:42:30|274.4|274.3|274.4|274.3|274.4|274.3|274.4|274.2|0
1618839760000|2021-04-19 13:42:40||274.2||274.2||274.2||274.2|0
1618839780000|2021-04-19 13:43:00||274.3||274.2||274.3||274.2|0
1618839820000|2021-04-19 13:43:40|274.3|274.3|274.3|274.2|274.3|274.3|274.3|274.2|0
1618839900000|2021-04-19 13:45:00|274.2|274.1|274.2|274.1|274.2|274.1|274.1|274|0
1618839920000|2021-04-19 13:45:20|274.1|274|274.2|274|274.2|274|274.1|274|0
1618839940000|2021-04-19 13:45:40||274.1||274.1||274.1||274.1|0
1618839990000|2021-04-19 13:46:30|274.3|274.2|274.3|274.2|274.3|274.2|274.3|274.2|0
1618840000000|2021-04-19 13:46:40|274.4|274.3|274.4|274.2|274.4|274.3|274.3|274.2|0
1618840010000|2021-04-19 13:46:50|274.3||274.3||274.3||274.3||0
1618840020000|2021-04-19 13:47:00|274.4|274.3|274.4|274.3|274.4|274.3|274.4|274.2|0
1618840030000|2021-04-19 13:47:10|274.5|274.4|274.5|274.3|274.5|274.4|274.5|274.3|0
1618840080000|2021-04-19 13:48:00|274.4|274.4|274.5|274.4|274.5|274.4|274.4|274.3|0
1618840100000|2021-04-19 13:48:20|274.4|274.3|274.4|274.3|274.4|274.3|274.4|274.3|0
1618840160000|2021-04-19 13:49:20|274.5|274.4|274.4|274.3|274.5|274.4|274.4|274.3|0
1618840170000|2021-04-19 13:49:30|274.5|274.4|274.5|274.4|274.5|274.4|274.5|274.4|0
1618840290000|2021-04-19 13:51:30|274.4|274.3|274.4|274.3|274.4|274.3|274.4|274.3|0
1618840310000|2021-04-19 13:51:50|274.5|274.4|274.6|274.5|274.6|274.5|274.5|274.3|0
1618840330000|2021-04-19 13:52:10|274.7|274.6|274.7|274.6|274.7|274.6|274.7|274.6|0
1618840350000|2021-04-19 13:52:30|274.8|274.7|274.8|274.6|274.8|274.7|274.7|274.6|0
1618840360000|2021-04-19 13:52:40|274.7||274.7||274.7||274.7||0
1618840380000|2021-04-19 13:53:00|274.6|274.5|274.6|274.5|274.6|274.5|274.6|274.5|0
1618840400000|2021-04-19 13:53:20|274.5|274.4|274.5|274.4|274.6|274.5|274.5|274.4|0
1618840460000|2021-04-19 13:54:20|274.6|274.5|274.6|274.4|274.6|274.5|274.6|274.4|0
1618840470000|2021-04-19 13:54:30|274.5||274.6||274.6||274.5||0
1618840520000|2021-04-19 13:55:20|274.5||274.5||274.5||274.5||0
1618840550000|2021-04-19 13:55:50||274.3||274.3||274.3||274.3|0
1618840590000|2021-04-19 13:56:30|274.6|274.4|274.6|274.4|274.6|274.5|274.6|274.4|0
1618840630000|2021-04-19 13:57:10|274.5||274.5||274.5||274.5||0
1618840710000|2021-04-19 13:58:30|274.6|274.5|274.6|274.5|274.6|274.5|274.6|274.4|0
1618840750000|2021-04-19 13:59:10|274.5|274.4|274.5|274.4|274.5|274.4|274.5|274.4|0
1618840820000|2021-04-19 14:00:20|274.6|274.5|274.5|274.4|274.6|274.5|274.5|274.4|0
1618840830000|2021-04-19 14:00:30|274.4|274.3|274.5|274.4|274.5|274.4|274.4|274.3|0
1618840840000|2021-04-19 14:00:40|274.4|274.3|274.5|274.3|274.5|274.3|274.4|274.3|0
1618840850000|2021-04-19 14:00:50|274.4||274.4||274.4||274.4||0
1618840860000|2021-04-19 14:01:00|274.3|274.2|274.3|274.2|274.4|274.2|274.3|274.1|0
1618840900000|2021-04-19 14:01:40|274.2|274.1|274.2|274.1|274.2|274.1|274.2|274.1|0
1618840910000|2021-04-19 14:01:50|274.1|274|274.1|274|274.1|274|274.1|274|0
1618840970000|2021-04-19 14:02:50|274|273.9|274.1|274|274.1|274|274|273.9|0
1618841010000|2021-04-19 14:03:30|274|273.9|274|273.8|274|273.9|274|273.8|0
1618841020000|2021-04-19 14:03:40|273.9|273.9|274|273.9|274|273.9|273.9|273.9|0
1618841030000|2021-04-19 14:03:50||273.8||273.9||273.9||273.8|0
1618841040000|2021-04-19 14:04:00|273.9|273.8|273.9|273.7|273.9|273.8|273.9|273.7|0
1618841050000|2021-04-19 14:04:10||273.8||273.8||273.8||273.8|0
1618841060000|2021-04-19 14:04:20||273.7||273.8||273.8||273.7|0
1618841080000|2021-04-19 14:04:40|274|273.9|274|273.8|274|273.9|274|273.8|0
1618841120000|2021-04-19 14:05:20|273.9|273.7|273.9|273.7|273.9|273.7|273.9|273.7|0
1618841140000|2021-04-19 14:05:40|273.8|273.6|273.7|273.6|273.8|273.6|273.7|273.5|0
1618841150000|2021-04-19 14:05:50|273.8|273.7|273.8|273.7|273.8|273.7|273.8|273.7|0
1618841170000|2021-04-19 14:06:10|273.7|273.6|273.7|273.6|273.7|273.6|273.7|273.5|0
1618841180000|2021-04-19 14:06:20|273.8|273.7|273.8|273.6|273.8|273.7|273.8|273.6|0
1618841200000|2021-04-19 14:06:40|273.7||273.7||273.8||273.7||0
1618841210000|2021-04-19 14:06:50|273.6|273.2|273.3|273.1|273.6|273.5|273.3|273.1|0
1618841220000|2021-04-19 14:07:00|273.4|273.2|273.4|273.3|273.5|273.4|273.3|273.2|0
1618841230000|2021-04-19 14:07:10|273.3|273.2|273.4|273.2|273.4|273.2|273.2|273.1|0
1618841240000|2021-04-19 14:07:20|273.3|273.1|273.4|273.2|273.4|273.2|273.3|273.1|0
1618841300000|2021-04-19 14:08:20|273.5|273.3|273.6|273.5|273.7|273.6|273.5|273.3|0
1618841310000|2021-04-19 14:08:30|273.7|273.6|273.7|273.6|273.7|273.6|273.7|273.5|0
1618841340000|2021-04-19 14:09:00|273.8||273.8||273.8||273.8||0
1618841350000|2021-04-19 14:09:10|273.7||273.7||273.7||273.7||0
1618841360000|2021-04-19 14:09:20|273.8|273.7|273.9|273.7|273.9|273.7|273.8|273.7|0
1618841370000|2021-04-19 14:09:30|274|273.8|274|273.9|274|273.9|274|273.8|0
1618841380000|2021-04-19 14:09:40|274.1|274|274|273.9|274.1|274|274|273.9|0
1618841400000|2021-04-19 14:10:00|273.9|273.8|273.9|273.8|273.9|273.8|273.8|273.7|0
1618841430000|2021-04-19 14:10:30|273.8|273.7|273.7|273.6|273.8|273.7|273.7|273.5|0
1618841460000|2021-04-19 14:11:00|273.8|273.7|273.9|273.8|273.9|273.8|273.8|273.7|0
1618841470000|2021-04-19 14:11:10|274|273.7|273.9|273.8|274|273.8|273.8|273.7|0
1618841480000|2021-04-19 14:11:20||273.7||273.7||273.8||273.7|0
1618841490000|2021-04-19 14:11:30|273.8|273.6|273.8|273.6|273.8|273.6|273.7|273.5|0
1618841530000|2021-04-19 14:12:10|273.9|273.7|273.9|273.8|273.9|273.8|273.9|273.7|0
1618841600000|2021-04-19 14:13:20|274|273.9|274|273.9|274|273.9|274|273.8|0
1618841630000|2021-04-19 14:13:50|274.2|274|274.2|274.1|274.2|274.1|274.1|274|0
1618841640000|2021-04-19 14:14:00|274.1|274|274.2|274.1|274.3|274.1|274.1|274|0
1618841660000|2021-04-19 14:14:20|274.3|274.2|274.3|274.2|274.3|274.2|274.3|274.2|0
1618841690000|2021-04-19 14:14:50|274.4||274.3||274.4||274.3||0
1618841710000|2021-04-19 14:15:10|274.2|274.1|274.2|274.1|274.2|274.1|274.2|274.1|0
1618841720000|2021-04-19 14:15:20|274.1|274|274.1|274|274.1|274|274.1|274|0
1618841740000|2021-04-19 14:15:40|274.2|274.1|274.2|274|274.2|274.1|274.1|274|0
1618841750000|2021-04-19 14:15:50|274.3|274.1|274.3|274.1|274.3|274.1|274.3|274.1|0
1618841760000|2021-04-19 14:16:00||274.2||274.2||274.2||274.2|0
1618841770000|2021-04-19 14:16:10|274.2|274.1|274.3|274.1|274.3|274.1|274.2|274.1|0
1618841780000|2021-04-19 14:16:20|274.2||274.2||274.2||274.2||0
1618841910000|2021-04-19 14:18:30|274.1|274|274.2|274.1|274.2|274.1|274.1|274|0
1618841920000|2021-04-19 14:18:40|274.3|274.2|274.3|274.1|274.3|274.2|274.3|274.1|0
1618841930000|2021-04-19 14:18:50||274.2||274.2||274.2||274.2|0
1618842000000|2021-04-19 14:20:00|274.2|274.1|274.2|274.1|274.2|274.1|274.2|274.1|0
1618842040000|2021-04-19 14:20:40|274.1|274|274.1|273.9|274.2|274|274|273.9|0
1618842050000|2021-04-19 14:20:50||274||273.9||274||273.9|0
1618842060000|2021-04-19 14:21:00||274||273.9||274||273.9|0
1618842070000|2021-04-19 14:21:10||274||274||274||274|0
1618842080000|2021-04-19 14:21:20|274|273.9|274|273.9|274.1|274|274|273.9|0
1618842110000|2021-04-19 14:21:50|273.9|273.8|274|273.9|274|273.9|273.9|273.8|0
1618842120000|2021-04-19 14:22:00||273.8||273.8||273.8||273.8|0
1618842130000|2021-04-19 14:22:10||273.9||273.9||273.9||273.9|0
1618842140000|2021-04-19 14:22:20||273.8||273.9||273.9||273.8|0
1618842150000|2021-04-19 14:22:30||273.8||273.9||273.9||273.8|0
1618842250000|2021-04-19 14:24:10|273.9|273.8|273.9|273.8|273.9|273.8|273.9|273.8|0
1618842310000|2021-04-19 14:25:10||273.7||273.8||273.8||273.7|0
1618842360000|2021-04-19 14:26:00||273.7||273.7||273.7||273.7|0
1618842370000|2021-04-19 14:26:10|273.8||273.8||273.8||273.8||0
1618842380000|2021-04-19 14:26:20||273.6||273.6||273.6||273.6|0
1618842400000|2021-04-19 14:26:40|273.7||273.7||273.7||273.7||0
1618842430000|2021-04-19 14:27:10|273.8|273.7|273.8|273.7|273.8|273.7|273.8|273.6|0
1618842450000|2021-04-19 14:27:30|273.9|273.8|273.9|273.8|273.9|273.8|273.9|273.8|0
1618842480000|2021-04-19 14:28:00|274|273.9|273.9|273.8|274|273.9|273.9|273.8|0
1618842490000|2021-04-19 14:28:10|274||274||274||274||0
1618842510000|2021-04-19 14:28:30||273.9||273.9||273.9||273.9|0
1618842520000|2021-04-19 14:28:40|273.9|273.8|273.9|273.8|273.9|273.8|273.9|273.8|0
1618842530000|2021-04-19 14:28:50|273.8|273.7|273.8|273.7|273.9|273.7|273.8|273.7|0
1618842560000|2021-04-19 14:29:20|273.9|273.8|273.9|273.7|273.9|273.8|273.9|273.7|0
1618842570000|2021-04-19 14:29:30|273.8|273.8|273.8|273.7|273.8|273.8|273.8|273.7|0
1618842650000|2021-04-19 14:30:50|273.9|273.8|273.9|273.8|273.9|273.8|273.9|273.8|0
1618842660000|2021-04-19 14:31:00|274|273.9|274|273.9|274|273.9|274|273.9|0
1618842690000|2021-04-19 14:31:30|273.9|273.8|273.9|273.8|273.9|273.8|273.9|273.8|0
1618842700000|2021-04-19 14:31:40|274||274||274||274||0
1618842710000|2021-04-19 14:31:50||273.9||273.9||273.9||273.9|0
1618842760000|2021-04-19 14:32:40|274.1|274|274.1|274|274.1|274|274.1|274|0
1618842800000|2021-04-19 14:33:20|274|273.9|274|273.9|274|273.9|274|273.9|0
1618842810000|2021-04-19 14:33:30|274.1|274|274.1|274|274.1|274|274.1|273.9|0
1618842900000|2021-04-19 14:35:00|274.2|274.1|274.1|274|274.2|274.1|274.1|274|0
1618842920000|2021-04-19 14:35:20|274.2|274.1|274.2|274.1|274.2|274.1|274.2|274.1|0
1618842950000|2021-04-19 14:35:50|274.3|274.2|274.3|274.2|274.3|274.2|274.3|274.2|0
1618843010000|2021-04-19 14:36:50|274.4|274.3|274.3|274.2|274.4|274.3|274.3|274.2|0
1618843120000|2021-04-19 14:38:40|274.2|274.1|274.2|274.1|274.3|274.2|274.2|274.1|0
1618843150000|2021-04-19 14:39:10|274.3|274.2|274.4|274.3|274.4|274.3|274.2|274.2|0
1618843160000|2021-04-19 14:39:20||274.2||274.3||274.3||274.2|0
1618843260000|2021-04-19 14:41:00|274.3|274.2|274.3|274.2|274.3|274.2|274.3|274.1|0
1618843270000|2021-04-19 14:41:10|274.2|274.1|274|273.9|274.2|274.1|274|273.9|0
1618843290000|2021-04-19 14:41:30||273.8||273.8||273.8||273.8|0
1618843320000|2021-04-19 14:42:00|273.9|273.9|274|273.9|274|273.9|273.9|273.8|0
1618843420000|2021-04-19 14:43:40|273.9|273.8|273.9|273.7|273.9|273.8|273.9|273.7|0
1618843430000|2021-04-19 14:43:50|273.8||273.8||273.8||273.8||0
1618843440000|2021-04-19 14:44:00|273.9||273.9||273.9||273.9||0
1618843450000|2021-04-19 14:44:10||273.8||273.7||273.8||273.7|0
1618843480000|2021-04-19 14:44:40||273.8||273.8||273.8||273.7|0
1618843500000|2021-04-19 14:45:00|273.8|273.7|273.8|273.6|273.8|273.7|273.8|273.6|0
1618843510000|2021-04-19 14:45:10|273.7||273.8||273.8||273.7||0
1618843520000|2021-04-19 14:45:20|273.7|273.7|273.8|273.7|273.8|273.7|273.7|273.7|0
1618843530000|2021-04-19 14:45:30|273.7|273.6|273.7|273.6|273.7|273.6|273.7|273.6|0
1618843550000|2021-04-19 14:45:50|273.8|273.7|273.8|273.7|273.8|273.7|273.8|273.6|0
1618843650000|2021-04-19 14:47:30|273.9|273.6|273.8|273.6|273.9|273.7|273.7|273.5|0
1618843660000|2021-04-19 14:47:40|273.7||273.7||273.8||273.7||0
1618843710000|2021-04-19 14:48:30|273.6|273.5|273.7|273.5|273.7|273.6|273.6|273.5|0
1618843720000|2021-04-19 14:48:40|273.6||273.6||273.6||273.6||0
1618843730000|2021-04-19 14:48:50|273.7|273.6|273.7|273.6|273.7|273.6|273.7|273.6|0
1618843760000|2021-04-19 14:49:20|273.8|273.7|273.8|273.7|273.8|273.7|273.8|273.7|0
1618843770000|2021-04-19 14:49:30|273.9||273.8||273.9||273.8||0
1618843810000|2021-04-19 14:50:10|273.7|273.6|273.8|273.6|273.8|273.6|273.7|273.6|0
1618843820000|2021-04-19 14:50:20|273.7||273.7||273.7||273.7||0
1618843850000|2021-04-19 14:50:50|273.8|273.7|273.8|273.7|273.8|273.7|273.8|273.7|0
1618843860000|2021-04-19 14:51:00|273.6|273.5|273.7|273.6|273.7|273.6|273.6|273.5|0
1618843890000|2021-04-19 14:51:30|273.8|273.7|273.8|273.6|273.8|273.7|273.8|273.6|0
1618843900000|2021-04-19 14:51:40|273.7|273.7|273.7|273.6|273.8|273.7|273.7|273.6|0
1618843910000|2021-04-19 14:51:50|273.8||273.8||273.8||273.8||0
1618843920000|2021-04-19 14:52:00|273.7||273.7||273.7||273.7||0
1618843970000|2021-04-19 14:52:50|273.8|273.7|273.8|273.7|273.8|273.7|273.8|273.7|0
1618844070000|2021-04-19 14:54:30|273.9|273.8|273.9|273.8|273.9|273.8|273.9|273.8|0
1618844120000|2021-04-19 14:55:20|273.8|273.7|273.8|273.7|273.8|273.7|273.8|273.7|0
1618844300000|2021-04-19 14:58:20|273.9|273.8|273.9|273.8|273.9|273.8|273.9|273.8|0
1618844320000|2021-04-19 14:58:40|274|273.9|274|273.9|274|273.9|274|273.8|0
1618844430000|2021-04-19 15:00:30|273.9|273.8|273.9|273.8|273.9|273.8|273.9|273.8|0
1618844470000|2021-04-19 15:01:10|273.8|273.7|273.8|273.7|273.8|273.8|273.8|273.7|0
1618844530000|2021-04-19 15:02:10|273.9|273.8|273.9|273.8|273.9|273.8|273.9|273.8|0
1618844590000|2021-04-19 15:03:10|274|273.9|274|273.9|274|273.9|274|273.9|0
1618844620000|2021-04-19 15:03:40|273.9|273.8|273.9|273.8|273.9|273.8|273.9|273.8|0
1618844700000|2021-04-19 15:05:00|273.8|273.7|273.8|273.7|273.8|273.7|273.8|273.7|0
1618844710000|2021-04-19 15:05:10||273.6||273.7||273.7||273.6|0
1618844720000|2021-04-19 15:05:20|273.7|273.6|273.8|273.7|273.8|273.7|273.7|273.6|0
1618844730000|2021-04-19 15:05:30||273.6||273.7||273.7||273.6|0
1618844780000|2021-04-19 15:06:20|273.7|273.6|273.8|273.7|273.8|273.7|273.7|273.6|0
1618844800000|2021-04-19 15:06:40|273.7|273.6|273.7|273.6|273.7|273.6|273.7|273.6|0
1618844810000|2021-04-19 15:06:50|273.8|273.7|273.8|273.7|273.8|273.7|273.8|273.7|0
1618844820000|2021-04-19 15:07:00|273.7|273.6|273.7|273.6|273.7|273.6|273.7|273.6|0
1618844850000|2021-04-19 15:07:30||273.5||273.6||273.6||273.5|0
1618844860000|2021-04-19 15:07:40|273.8|273.7|273.8|273.7|273.8|273.7|273.8|273.7|0
1618844900000|2021-04-19 15:08:20|273.9|273.8|273.9|273.8|273.9|273.8|273.9|273.8|0
1618844950000|2021-04-19 15:09:10|273.8|273.7|273.8|273.7|273.8|273.8|273.8|273.7|0
1618845020000|2021-04-19 15:10:20||273.6||273.6||273.6||273.6|0
1618845030000|2021-04-19 15:10:30||273.7||273.7||273.7||273.7|0
1618845060000|2021-04-19 15:11:00|273.9|273.8|273.9|273.8|273.9|273.8|273.9|273.8|0
1618845220000|2021-04-19 15:13:40|273.8|273.7|273.8|273.7|273.8|273.7|273.8|273.7|0
1618845280000|2021-04-19 15:14:40|273.9|273.8|273.9|273.8|273.9|273.8|273.9|273.8|0
1618845290000|2021-04-19 15:14:50|274|273.9|274|273.9|274|273.9|274|273.9|0
1618845320000|2021-04-19 15:15:20|273.9|273.7|273.9|273.7|273.9|273.7|273.9|273.7|3314
1618845360000|2021-04-19 15:16:00|273.8|273.6|273.8|273.6|273.8|273.6|273.8|273.6|0
1618845400000|2021-04-19 15:16:40|273.6|273.3|273.6|273.4|273.6|273.4|273.6|273.3|1750
1618845410000|2021-04-19 15:16:50|273.7||273.7||273.7||273.7||0
1618845420000|2021-04-19 15:17:00|273.6||273.6||273.6||273.6||0
1618845440000|2021-04-19 15:17:20|273.5|273.3|273.5|273.3|273.5|273.3|273.5|273.3|690
1618845450000|2021-04-19 15:17:30|273.6||273.6||273.6||273.6||0
1618845470000|2021-04-19 15:17:50||273.4||273.4||273.4||273.4|0
1618845490000|2021-04-19 15:18:10|273.7|273.5|273.7|273.5|273.7|273.5|273.7|273.5|273
1618845500000|2021-04-19 15:18:20|273.6|273.4|273.6|273.4|273.6|273.4|273.6|273.4|0
1618845520000|2021-04-19 15:18:40|273.5|273.3|273.5|273.3|273.5|273.3|273.5|273.3|697
1618845530000|2021-04-19 15:18:50|||||||||655
1618845580000|2021-04-19 15:19:40|||||||||3643
1618845590000|2021-04-19 15:19:50|273.6|273.4|273.6|273.4|273.6|273.4|273.6|273.4|0
1618845610000|2021-04-19 15:20:10|273.5|273.3|273.5|273.3|273.5|273.3|273.5|273.3|0
1618845630000|2021-04-19 15:20:30|273.4|273.2|273.5|273.2|273.5|273.2|273.4|273.2|2125
1618845640000|2021-04-19 15:20:40|273.4||273.4||273.4||273.4||1098
1618845670000|2021-04-19 15:21:10|273.3|273.1|273.3|273.1|273.3|273.1|273.3|273.1|0
1618845680000|2021-04-19 15:21:20|273.4|273.2|273.4|273.1|273.4|273.2|273.4|273.1|1157
1618845700000|2021-04-19 15:21:40|273.3|273.2|273.4|273.1|273.4|273.2|273.3|273.1|0
1618845710000|2021-04-19 15:21:50|273.3||273.4||273.4||273.3||0
1618845720000|2021-04-19 15:22:00|273.3||273.3||273.3||273.3||0
1618845750000|2021-04-19 15:22:30|273.4||273.4||273.4||273.4||10263
1618845820000|2021-04-19 15:23:40|273.3||273.3||273.3||273.3||0
1618845850000|2021-04-19 15:24:10|273.4|273.2|273.5|273.2|273.5|273.2|273.4|273.2|6764
1618845860000|2021-04-19 15:24:20|273.4||273.4||273.4||273.4||0
1618845870000|2021-04-19 15:24:30|||||||||1399
1618845910000|2021-04-19 15:25:10|||||||||1291
1618845920000|2021-04-19 15:25:20|||||||||138
1618845990000|2021-04-19 15:26:30|||||||||3158
1618846000000|2021-04-19 15:26:40|||||||||153
1618846010000|2021-04-19 15:26:50|273.5|273.3|273.5|273.3|273.5|273.3|273.5|273.3|0
1618846020000|2021-04-19 15:27:00||273.2||273.2||273.2||273.2|0
1618846030000|2021-04-19 15:27:10||273.3||273.2||273.3||273.2|0
1618846060000|2021-04-19 15:27:40||273.3||273.3||273.3||273.3|2160
1618846070000|2021-04-19 15:27:50|273.6||273.6||273.6||273.6||0
1618846080000|2021-04-19 15:28:00|273.5||273.5||273.5||273.5||1
1618846090000|2021-04-19 15:28:10||273.2||273.2||273.2||273.2|0
1618846100000|2021-04-19 15:28:20||273.3||273.2||273.3||273.2|0
1618846110000|2021-04-19 15:28:30|273.4|273.3|273.5|273.2|273.5|273.3|273.4|273.2|0
1618846120000|2021-04-19 15:28:40|||||||||729
1618846140000|2021-04-19 15:29:00||273.3||273.3||273.3||273.3|0
1618846150000|2021-04-19 15:29:10|273.6||273.6||273.6||273.6||0
1618846160000|2021-04-19 15:29:20||273.4||273.3||273.4||273.3|0
1618846170000|2021-04-19 15:29:30||273.4||273.4||273.4||273.4|0
1618846180000|2021-04-19 15:29:40|273.7||273.7||273.7||273.7||0
1618846190000|2021-04-19 15:29:50|273.6|273.5|273.7|273.5|273.7|273.5|273.6|273.5|224
1618902010000|2021-04-20 07:00:10|273.8|273.7|274.5|274.2|274.5|274.2|273.8|273.7|89407
1618902020000|2021-04-20 07:00:20|274.4|274.1|274.3|274.1|274.5|274.2|274.3|274|4399
1618902030000|2021-04-20 07:00:30|274.2|274|274.2|274|274.2|274|274.2|273.9|13764
1618902040000|2021-04-20 07:00:40|274.1|273.9|274.2|274|274.2|274|274.1|273.9|1990
1618902100000|2021-04-20 07:01:40|274.1|273.9|274.1|273.9|274.2|274|274.1|273.9|322
1618902110000|2021-04-20 07:01:50|274|273.8|274.1|273.9|274.1|273.9|274|273.8|17604
1618902130000|2021-04-20 07:02:10|274.2|274|274.1|274|274.3|274|274.1|274|3616
1618902140000|2021-04-20 07:02:20||273.9||274||274||273.9|0
1618902170000|2021-04-20 07:02:50|274.3|274.1|274.3|274.1|274.3|274.1|274.3|274.1|27
1618902180000|2021-04-20 07:03:00|274.4|274.2|274.6|274.4|274.6|274.4|274.4|274.1|656
1618902190000|2021-04-20 07:03:10||274.5||274.5||274.5||274.5|0
1618902200000|2021-04-20 07:03:20|274.7||274.7||274.8||274.7||0
1618902260000|2021-04-20 07:04:20|||||||||2500
1618902270000|2021-04-20 07:04:30|274.6||274.7||274.7||274.6||2480
1618902280000|2021-04-20 07:04:40|274.6|274.4|274.6|274.3|274.7|274.4|274.6|274.3|3979
1618902300000|2021-04-20 07:05:00|274.7|274.4|274.7|274.5|274.8|274.5|274.6|274.4|1868
1618902320000|2021-04-20 07:05:20|274.8|274.6|274.8|274.5|274.8|274.6|274.8|274.5|0
1618902330000|2021-04-20 07:05:30|274.7|274.6|274.7|274.5|274.7|274.6|274.7|274.5|0
1618902340000|2021-04-20 07:05:40|274.6|274.4|274.6|274.4|274.7|274.5|274.6|274.3|13277
1618902360000|2021-04-20 07:06:00|274.5|274.3|274.4|274.2|274.6|274.3|274.4|274.2|5851
1618902370000|2021-04-20 07:06:10|274.5|274.3|274.4|274.3|274.5|274.3|274.4|274.2|3310
1618902410000|2021-04-20 07:06:50|274.3|274.2|274.1|273.9|274.4|274.2|274.1|273.9|24720
1618902420000|2021-04-20 07:07:00|274|273.8|273.7|273.4|274.1|273.8|273.7|273.4|132346
1618902430000|2021-04-20 07:07:10||273.5||273.5||273.5||273.5|2901
1618902440000|2021-04-20 07:07:20|273.6|273.4|273.5|273.3|273.7|273.5|273.5|273.3|5430
1618902450000|2021-04-20 07:07:30|273.4|273.2|273.5|273.2|273.5|273.3|273.3|273.1|30071
1618902470000|2021-04-20 07:07:50|273.6|273.3|273.7|273.4|273.7|273.4|273.6|273.3|4040
1618902480000|2021-04-20 07:08:00|273.8|273.5|273.9|273.7|274|273.8|273.8|273.5|8642
1618902500000|2021-04-20 07:08:20|||||||||5610
1618902510000|2021-04-20 07:08:30|274|273.8|274.1|273.8|274.1|273.8|274|273.8|0
1618902520000|2021-04-20 07:08:40|274|273.7|273.9|273.7|274|273.7|273.9|273.7|842
1618902580000|2021-04-20 07:09:40|273.8|273.6|273.9|273.6|273.9|273.6|273.7|273.5|5716
1618902590000|2021-04-20 07:09:50|273.8|273.5|273.7|273.5|273.8|273.5|273.7|273.5|5296
1618902600000|2021-04-20 07:10:00|273.8|273.6|273.9|273.6|273.9|273.6|273.7|273.6|5860
1618902610000|2021-04-20 07:10:10|273.8||273.8||273.8||273.8||0
1618902640000|2021-04-20 07:10:40|273.7|273.7|273.8|273.6|273.8|273.7|273.7|273.6|1783
1618902660000|2021-04-20 07:11:00|273.9|273.7|273.9|273.7|273.9|273.7|273.9|273.7|0
1618902680000|2021-04-20 07:11:20|274|273.8|273.9|273.7|274|273.9|273.9|273.7|9896
1618902700000|2021-04-20 07:11:40|274|273.8|274.1|273.9|274.1|273.9|274|273.8|7162
1618902710000|2021-04-20 07:11:50|274.2|274|274.2|274|274.2|274|274.2|273.9|360
1618902720000|2021-04-20 07:12:00|274.3|274.1|274.2|273.9|274.3|274.1|274.1|273.9|1147
1618902730000|2021-04-20 07:12:10||274||273.9||274||273.9|0
1618902740000|2021-04-20 07:12:20|274.1|274|274.1|273.9|274.3|274.1|274.1|273.9|1750
1618902750000|2021-04-20 07:12:30|274||274.2||274.2||274||1900
1618902760000|2021-04-20 07:12:40|274.1||274.1||274.1||274.1||0
1618902770000|2021-04-20 07:12:50|274|273.8|274|273.8|274|273.8|273.9|273.8|12965
1618902780000|2021-04-20 07:13:00||273.9||273.9||273.9||273.9|0
1618902890000|2021-04-20 07:14:50|273.9|273.8|273.9|273.7|273.9|273.8|273.9|273.7|8314
1618902900000|2021-04-20 07:15:00|273.8|273.8|273.8|273.7|273.8|273.8|273.8|273.7|164
1618902950000|2021-04-20 07:15:50|273.7|273.6|273.6|273.5|273.8|273.7|273.6|273.5|6133
1618902960000|2021-04-20 07:16:00|273.7|273.6|273.7|273.6|273.7|273.6|273.6|273.6|0
1618902980000|2021-04-20 07:16:20|273.8|273.7|273.8|273.7|273.8|273.7|273.8|273.7|4068
1618902990000|2021-04-20 07:16:30|273.9||273.9||273.9||273.9||0
1618903070000|2021-04-20 07:17:50|273.8|273.6|273.9|273.7|273.9|273.7|273.8|273.6|1272
1618903080000|2021-04-20 07:18:00||273.8||273.7||273.8||273.7|300
1618903090000|2021-04-20 07:18:10|273.8|273.6|273.7|273.6|273.8|273.6|273.7|273.6|3891
1618903120000|2021-04-20 07:18:40|273.6|273.5|273.7|273.5|273.7|273.5|273.6|273.5|5634
1618903130000|2021-04-20 07:18:50|273.8|273.6|273.8|273.6|273.8|273.6|273.8|273.6|0
1618903180000|2021-04-20 07:19:40||273.7||273.6||273.7||273.6|0
1618903250000|2021-04-20 07:20:50|273.7|273.7|273.7|273.5|273.9|273.8|273.7|273.5|70258
1618903260000|2021-04-20 07:21:00|273.6|273.4|273.6|273.5|273.6|273.5|273.6|273.4|10585
1618903270000|2021-04-20 07:21:10||273.4||273.4||273.5||273.4|0
1618903280000|2021-04-20 07:21:20|273.5|273.5|273.5|273.4|273.5|273.5|273.5|273.4|2843
1618903290000|2021-04-20 07:21:30|273.4|273.3|273.4|273.3|273.4|273.3|273.4|273.3|4736
1618903300000|2021-04-20 07:21:40|273.5|273.4|273.5|273.4|273.5|273.4|273.4|273.4|0
1618903310000|2021-04-20 07:21:50|273.4|273.3|273.5|273.3|273.5|273.4|273.4|273.3|1750
1618903320000|2021-04-20 07:22:00|273.4||273.4||273.4||273.4||0
1618903350000|2021-04-20 07:22:30|273.3|273.2|273.3|273.1|273.3|273.2|273.3|273.1|1573
1618903360000|2021-04-20 07:22:40||273.2||273.2||273.2||273.1|0
1618903370000|2021-04-20 07:22:50|273.4|273.3|273.3|273.2|273.4|273.3|273.3|273.2|7316
1618903430000|2021-04-20 07:23:50|273.4|273.3|273.4|273.3|273.4|273.3|273.4|273.3|11
1618903440000|2021-04-20 07:24:00|273.5||273.5||273.5||273.5||0
1618903470000|2021-04-20 07:24:30|273.4||273.4||273.4||273.4||0
1618903480000|2021-04-20 07:24:40|273.5|273.4|273.5|273.4|273.5|273.4|273.5|273.3|0
1618903500000|2021-04-20 07:25:00|||||||||460
1618903510000|2021-04-20 07:25:10|273.4|273.3|273.4|273.2|273.4|273.3|273.3|273.2|3144
1618903520000|2021-04-20 07:25:20|273.3||273.3||273.3||273.3||5000
1618903530000|2021-04-20 07:25:30|273.4|273.1|273.3|273.1|273.4|273.1|273.3|273.1|0
1618903540000|2021-04-20 07:25:40|273.4|273.2|273.4|273.2|273.4|273.2|273.4|273.2|0
1618903550000|2021-04-20 07:25:50||273.3||273.3||273.3||273.3|0
1618903570000|2021-04-20 07:26:10|273.3|273.2|273.3|273.2|273.3|273.2|273.3|273.2|1639
1618903590000|2021-04-20 07:26:30|273.4|273.3|273.4|273.3|273.4|273.3|273.4|273.3|0
1618903640000|2021-04-20 07:27:20|273.3|273.2|273.2|273.1|273.3|273.2|273.2|273.1|17570
1618903650000|2021-04-20 07:27:30|273.1|273|273.2|273|273.2|273|273|272.9|36332
1618903660000|2021-04-20 07:27:40|273.1|272.9|273.1|272.9|273.1|272.9|273.1|272.9|2165
1618903670000|2021-04-20 07:27:50|273||273||273||273||110
1618903680000|2021-04-20 07:28:00|||||||||11594
1618903690000|2021-04-20 07:28:10|273.1|273|273|272.9|273.1|273|273|272.9|5635
1618903700000|2021-04-20 07:28:20|273.1||273||273.1||273||0
1618903810000|2021-04-20 07:30:10|272.9|272.8|272.9|272.8|272.9|272.8|272.9|272.8|3497
1618903860000|2021-04-20 07:31:00|272.8|272.7|272.9|272.8|272.9|272.8|272.8|272.6|2934
1618903870000|2021-04-20 07:31:10|272.8|272.7|272.9|272.7|272.9|272.8|272.8|272.7|2329
1618903890000|2021-04-20 07:31:30|272.8|272.6|272.8|272.7|272.8|272.7|272.8|272.6|0
1618903900000|2021-04-20 07:31:40|272.7|272.6|272.8|272.6|272.8|272.6|272.7|272.6|0
1618903920000|2021-04-20 07:32:00|272.7||272.7||272.7||272.7||0
1618903930000|2021-04-20 07:32:10|||||||||2999
1618903960000|2021-04-20 07:32:40|272.6|272.3|272.7|272.6|272.7|272.6|272.6|272.3|40555
1618904010000|2021-04-20 07:33:30|272.8|272.7|272.8|272.7|272.8|272.7|272.8|272.7|5030
1618904020000|2021-04-20 07:33:40|272.9||272.9||272.9||272.9||1756
1618904040000|2021-04-20 07:34:00||272.8||272.8||272.8||272.8|0
1618904050000|2021-04-20 07:34:10|273|272.9|273|272.9|273|272.9|273|272.8|1284
1618904060000|2021-04-20 07:34:20|272.9|272.8|273|272.8|273|272.9|272.9|272.8|4863
1618904090000|2021-04-20 07:34:50|272.9|272.7|272.8|272.7|272.9|272.8|272.8|272.7|39078
1618904100000|2021-04-20 07:35:00|272.7|272.6|272.5|272.4|272.7|272.6|272.5|272.4|18402
1618904110000|2021-04-20 07:35:10||272.3||272.3||272.3||272.3|0
1618904120000|2021-04-20 07:35:20||272.4||272.4||272.4||272.4|0
1618904130000|2021-04-20 07:35:30||272.3||272.3||272.3||272.3|0
1618904140000|2021-04-20 07:35:40||272.4||272.4||272.4||272.4|0
1618904160000|2021-04-20 07:36:00|272.6|272.5|272.6|272.5|272.6|272.5|272.5|272.4|18452
1618904170000|2021-04-20 07:36:10|272.7|272.6|272.7|272.6|272.7|272.6|272.7|272.6|0
1618904190000|2021-04-20 07:36:30|272.6|272.5|272.7|272.5|272.7|272.6|272.6|272.5|11671
1618904200000|2021-04-20 07:36:40||272.6||272.6||272.6||272.5|27307
1618904230000|2021-04-20 07:37:10|272.6|272.5|272.7|272.6|272.7|272.6|272.6|272.5|8558
1618904240000|2021-04-20 07:37:20||272.5||272.6||272.6||272.5|747
1618904270000|2021-04-20 07:37:50|272.8|272.7|272.9|272.8|272.9|272.8|272.8|272.6|9784
1618904280000|2021-04-20 07:38:00|273|272.9|273|272.9|273|272.9|272.9|272.8|482
1618904290000|2021-04-20 07:38:10|272.9|272.8|273|272.8|273|272.8|272.9|272.8|1
1618904320000|2021-04-20 07:38:40|272.9||272.9||272.9||272.9||0
1618904350000|2021-04-20 07:39:10|||||||||10000
1618904360000|2021-04-20 07:39:20|272.8|272.7|272.9|272.8|272.9|272.8|272.8|272.7|1058
1618904380000|2021-04-20 07:39:40||272.7||272.8||272.8||272.7|2711
1618904430000|2021-04-20 07:40:30|272.8|272.7|273|272.9|273|272.9|272.8|272.7|19463
1618904440000|2021-04-20 07:40:40|272.9|272.8|273|272.9|273|272.9|272.9|272.8|1750
1618904490000|2021-04-20 07:41:30|272.9|272.8|273|272.9|273|272.9|272.9|272.7|23333
1618904530000|2021-04-20 07:42:10|272.9|272.8|273|272.9|273|272.9|272.9|272.8|21629
1618904550000|2021-04-20 07:42:30|272.9|272.8|272.9|272.8|272.9|272.8|272.9|272.8|1056
1618904580000|2021-04-20 07:43:00|272.8|272.7|272.8|272.7|272.8|272.7|272.8|272.7|1310
1618904620000|2021-04-20 07:43:40|272.9|272.8|272.9|272.8|272.9|272.8|272.9|272.8|2830
1618904630000|2021-04-20 07:43:50|272.8|272.7|272.7|272.5|272.8|272.7|272.6|272.5|18609
1618904640000|2021-04-20 07:44:00|272.6|272.4|272.5|272.4|272.6|272.4|272.5|272.4|21633
1618904660000|2021-04-20 07:44:20|||||||||2000
1618904670000|2021-04-20 07:44:30|272.6|272.5|272.6|272.5|272.7|272.5|272.6|272.5|4144
1618904680000|2021-04-20 07:44:40|272.5|272.4|272.6|272.4|272.6|272.4|272.5|272.4|0
1618904690000|2021-04-20 07:44:50|272.7|272.5|272.7|272.5|272.7|272.5|272.7|272.5|2354
1618904700000|2021-04-20 07:45:00|272.8|272.6|272.8|272.6|272.8|272.6|272.8|272.6|0
1618904730000|2021-04-20 07:45:30|272.9|272.7|272.9|272.7|273|272.8|272.9|272.7|0
1618904760000|2021-04-20 07:46:00||272.8||272.7||272.8||272.7|0
1618904770000|2021-04-20 07:46:10||272.8||272.8||272.8||272.8|0
1618904780000|2021-04-20 07:46:20||272.7||272.8||272.8||272.7|0
1618904790000|2021-04-20 07:46:30|272.8|272.7|272.9|272.8|272.9|272.8|272.8|272.7|4425
1618904820000|2021-04-20 07:47:00|273|272.9|273|272.8|273|272.9|273|272.8|1283
1618904840000|2021-04-20 07:47:20||272.9||272.9||272.9||272.9|0
1618904850000|2021-04-20 07:47:30|273.1|273|273.1|272.9|273.1|273|273.1|272.9|4
1618904860000|2021-04-20 07:47:40||273||272.9||273||272.9|0
1618904870000|2021-04-20 07:47:50|273|272.8|273|272.8|273|272.8|273|272.8|0
1618904880000|2021-04-20 07:48:00|273.1|272.9|273.1|273|273.1|273|273.1|272.9|13904
1618904900000|2021-04-20 07:48:20||272.9||272.9||272.9||272.9|0
1618904920000|2021-04-20 07:48:40|273|273|273.1|272.9|273.1|273|273|272.9|4075
1618904940000|2021-04-20 07:49:00|273|273|273.1|273|273.1|273|273|273|2060
1618905040000|2021-04-20 07:50:40|||||||||1661
1618905070000|2021-04-20 07:51:10|273|272.9|273.1|272.9|273.1|273|273|272.9|3895
1618905080000|2021-04-20 07:51:20|273|273|273.1|272.9|273.1|273|273|272.9|8696
1618905090000|2021-04-20 07:51:30||273||273||273||273|0
1618905110000|2021-04-20 07:51:50|||||||||10000
1618905190000|2021-04-20 07:53:10|||||||||3000
1618905220000|2021-04-20 07:53:40|273|272.9|273.1|273|273.1|273|273|272.9|4040
1618905230000|2021-04-20 07:53:50|273|272.9|273.1|273|273.1|273|273|272.9|7546
1618905240000|2021-04-20 07:54:00|273|272.9|273.1|272.9|273.1|272.9|273|272.9|10872
1618905250000|2021-04-20 07:54:10|273|273|273.1|273|273.1|273|273|273|3750
1618905280000|2021-04-20 07:54:40|273|272.9|273.1|272.9|273.1|272.9|273|272.9|3440
1618905290000|2021-04-20 07:54:50|273|273|273.1|272.9|273.1|273|273|272.9|3724
1618905300000|2021-04-20 07:55:00||273||272.9||273||272.9|1225
1618905310000|2021-04-20 07:55:10|273|273|273.1|273|273.1|273|273|273|0
1618905320000|2021-04-20 07:55:20|273|272.9|273.1|272.9|273.1|272.9|273|272.9|8894
1618905340000|2021-04-20 07:55:40||273||273||273||273|0
1618905350000|2021-04-20 07:55:50||272.9||273||273||272.9|0
1618905360000|2021-04-20 07:56:00|273|272.9|273.1|272.9|273.1|272.9|273|272.9|3407
1618905370000|2021-04-20 07:56:10||273||273||273||273|0
1618905380000|2021-04-20 07:56:20|273.2|273.1|273.2|273|273.2|273.1|273.2|273|2039
1618905390000|2021-04-20 07:56:30||273.1||273.1||273.1||273.1|0
1618905420000|2021-04-20 07:57:00|||||||||500
1618905450000|2021-04-20 07:57:30|273.1|273|273.1|273|273.1|273|273.1|273|2867
1618905470000|2021-04-20 07:57:50|273|272.9|273.1|272.9|273.1|272.9|273|272.9|3767
1618905480000|2021-04-20 07:58:00|273|273|273.1|272.9|273.1|273|273|272.9|9665
1618905490000|2021-04-20 07:58:10|273|272.8|273|272.9|273|272.9|273|272.8|13665
1618905500000|2021-04-20 07:58:20|272.9|272.8|272.9|272.7|272.9|272.8|272.9|272.7|2609
1618905530000|2021-04-20 07:58:50||272.8||272.8||272.8||272.7|0
1618905580000|2021-04-20 07:59:40|273|272.9|273|272.9|273|272.9|273|272.9|3020
1618905590000|2021-04-20 07:59:50|272.9|272.8|272.9|272.8|272.9|272.8|272.9|272.8|3070
1618905600000|2021-04-20 08:00:00|272.8|272.7|272.9|272.7|272.9|272.8|272.8|272.7|3429
1618905620000|2021-04-20 08:00:20||272.8||272.8||272.8||272.8|0
1618905630000|2021-04-20 08:00:30|272.8|272.7|272.9|272.7|272.9|272.7|272.8|272.7|1597
1618905640000|2021-04-20 08:00:40|272.8|272.8|272.9|272.7|272.9|272.8|272.8|272.7|7149
1618905650000|2021-04-20 08:00:50|272.8||272.8||272.8||272.8||0
1618905670000|2021-04-20 08:01:10|272.7|272.6|272.7|272.6|272.7|272.6|272.7|272.6|3053
1618905710000|2021-04-20 08:01:50|272.6|272.5|272.5|272.4|272.6|272.5|272.5|272.4|17823
1618905720000|2021-04-20 08:02:00|272.4|272.3|272.5|272.4|272.5|272.4|272.4|272.3|1834
1618905730000|2021-04-20 08:02:10||272.3||272.3||272.3||272.3|0
1618905740000|2021-04-20 08:02:20|272.6|272.4|272.7|272.6|272.7|272.6|272.6|272.4|16685
1618905750000|2021-04-20 08:02:30||272.5||272.5||272.5||272.5|0
1618905810000|2021-04-20 08:03:30||272.6||272.6||272.6||272.6|0
1618905840000|2021-04-20 08:04:00|272.6|272.5|272.6|272.5|272.6|272.5|272.6|272.5|558
1618905850000|2021-04-20 08:04:10|272.7||272.7||272.7||272.7||0
1618905860000|2021-04-20 08:04:20|272.8|272.6|272.7|272.6|272.8|272.6|272.7|272.6|0
1618905870000|2021-04-20 08:04:30|272.6|272.5|272.6|272.5|272.6|272.5|272.6|272.5|1284
1618905900000|2021-04-20 08:05:00|272.5|272.4|272.5|272.3|272.6|272.5|272.4|272.3|12496
1618905910000|2021-04-20 08:05:10||272.4||272.4||272.4||272.4|0
1618905930000|2021-04-20 08:05:30|272.6||272.5||272.6||272.5||20749
1618905940000|2021-04-20 08:05:40|272.4|272.3|272.5|272.3|272.5|272.3|272.4|272.3|6476
1618905950000|2021-04-20 08:05:50||272.4||272.4||272.4||272.4|0
1618905990000|2021-04-20 08:06:30|272.6|272.5|272.8|272.6|272.8|272.6|272.6|272.5|26405
1618906000000|2021-04-20 08:06:40|272.7|272.7|272.8|272.7|272.8|272.7|272.7|272.7|614
1618906010000|2021-04-20 08:06:50|||||||||100
1618906020000|2021-04-20 08:07:00|272.7|272.6|272.8|272.6|272.8|272.6|272.7|272.6|1284
1618906030000|2021-04-20 08:07:10|272.7||272.7||272.7||272.7||0
1618906050000|2021-04-20 08:07:30|272.8||272.7||272.8||272.7||0
1618906060000|2021-04-20 08:07:40|272.6|272.5|272.7|272.5|272.7|272.5|272.6|272.5|1100
1618906080000|2021-04-20 08:08:00|272.6|272.4|272.5|272.4|272.6|272.4|272.5|272.4|0
1618906090000|2021-04-20 08:08:10|272.6||272.5||272.6||272.5||0
1618906110000|2021-04-20 08:08:30|272.4|272.3|272.4|272.3|272.4|272.3|272.4|272.3|1303
1618906130000|2021-04-20 08:08:50|272.5||272.5||272.5||272.5||0
1618906140000|2021-04-20 08:09:00|272.4|272.2|272.3|272.2|272.4|272.3|272.3|272.1|1750
1618906150000|2021-04-20 08:09:10|||||||||100
1618906160000|2021-04-20 08:09:20|272.2|272.1|272.2|272.1|272.3|272.1|272.2|272.1|0
1618906180000|2021-04-20 08:09:40||272||272.1||272.1||272|0
1618906190000|2021-04-20 08:09:50|272.1|272|272.2|272.1|272.2|272.1|272.1|272|6585
1618906200000|2021-04-20 08:10:00|272.1|272|272.1|272|272.1|272|272.1|272|4683
1618906210000|2021-04-20 08:10:10|272|271.9|272.1|271.9|272.1|272|272|271.9|9773
1618906220000|2021-04-20 08:10:20|272|271.8|272.3|272.1|272.3|272.1|272|271.8|9883
1618906230000|2021-04-20 08:10:30||272.2||272.2||272.2||272.2|0
1618906280000|2021-04-20 08:11:20|272.4|272.3|272.4|272.3|272.4|272.3|272.4|272.2|3100
1618906310000|2021-04-20 08:11:50|272.5||272.5||272.5||272.5||0
1618906330000|2021-04-20 08:12:10|272.4||272.4||272.4||272.4||0
1618906340000|2021-04-20 08:12:20|272.5||272.5||272.5||272.5||0
1618906370000|2021-04-20 08:12:50|272.4||272.4||272.4||272.4||0
1618906410000|2021-04-20 08:13:30|||||||||1102
1618906490000|2021-04-20 08:14:50|272.5|272.4|272.5|272.3|272.5|272.4|272.5|272.3|36115
1618906500000|2021-04-20 08:15:00|272.4|272.4|272.4|272.3|272.4|272.4|272.4|272.3|0
1618906530000|2021-04-20 08:15:30|272.3|272.2|272.4|272.3|272.4|272.3|272.3|272.2|8344
1618906540000|2021-04-20 08:15:40|272.3|272.2|272.3|272.2|272.3|272.2|272.3|272.2|3070
1618906560000|2021-04-20 08:16:00|272.2|272.1|272.2|272.1|272.2|272.1|272.2|272.1|2584
1618906600000|2021-04-20 08:16:40|272.3|272.2|272.3|272.2|272.3|272.2|272.3|272.2|1286
1618906610000|2021-04-20 08:16:50|272.4||272.4||272.4||272.4||3587
1618906620000|2021-04-20 08:17:00|272.5|272.3|272.5|272.3|272.5|272.3|272.5|272.3|0
1618906630000|2021-04-20 08:17:10|272.4||272.4||272.4||272.4||0
1618906640000|2021-04-20 08:17:20||272.2||272.2||272.2||272.2|0
1618906650000|2021-04-20 08:17:30||272.3||272.3||272.3||272.3|0
1618906660000|2021-04-20 08:17:40|272.5||272.5||272.5||272.5||0
1618906670000|2021-04-20 08:17:50|272.4||272.4||272.4||272.4||0
1618906680000|2021-04-20 08:18:00||272.2||272.2||272.2||272.2|0
1618906690000|2021-04-20 08:18:10||272.3||272.3||272.3||272.3|0
1618906710000|2021-04-20 08:18:30|272.5|272.4|272.5|272.4|272.5|272.4|272.5|272.3|1285
1618906750000|2021-04-20 08:19:10|272.4|272.3|272.4|272.3|272.4|272.3|272.4|272.2|4932
1618906760000|2021-04-20 08:19:20||272.2||272.2||272.2||272.2|0
1618906770000|2021-04-20 08:19:30|272.3||272.3||272.3||272.3||0
1618906850000|2021-04-20 08:20:50|272.2|272.1|272.1|272|272.2|272.1|272.1|272|1395
1618906880000|2021-04-20 08:21:20|272.2|272.1|272.1|272|272.2|272.1|272|271.8|44821
1618906890000|2021-04-20 08:21:30|272|271.9|271.9|271.7|272|271.9|271.8|271.7|8677
1618906900000|2021-04-20 08:21:40|272|271.8|271.9|271.7|272|271.9|271.8|271.7|9892
1618906910000|2021-04-20 08:21:50||271.8||271.8||271.8||271.8|0
1618906920000|2021-04-20 08:22:00||271.7||271.7||271.7||271.7|0
1618906930000|2021-04-20 08:22:10|271.8|271.6|271.8|271.7|271.8|271.7|271.7|271.6|1750
1618906940000|2021-04-20 08:22:20|271.7|271.6|271.8|271.6|271.8|271.6|271.7|271.6|905
1618906970000|2021-04-20 08:22:50||271.7||271.6||271.7||271.6|0
1618906980000|2021-04-20 08:23:00|271.7|271.7|271.7|271.6|271.8|271.7|271.7|271.6|0
1618907010000|2021-04-20 08:23:30|271.6|271.3|271.7|271.6|271.8|271.6|271.5|271.3|44089
1618907030000|2021-04-20 08:23:50||271.5||271.6||271.6||271.5|0
1618907040000|2021-04-20 08:24:00|271.8|271.7|271.8|271.7|271.8|271.7|271.8|271.7|3595
1618907070000|2021-04-20 08:24:30|271.9|271.8|271.9|271.8|271.9|271.8|271.9|271.8|7436
1618907090000|2021-04-20 08:24:50|271.8|271.7|271.8|271.7|271.8|271.7|271.8|271.7|1288
1618907100000|2021-04-20 08:25:00|271.7|271.6|271.8|271.7|271.8|271.7|271.7|271.6|3579
1618907110000|2021-04-20 08:25:10|271.7|271.6|271.7|271.6|271.7|271.6|271.7|271.6|292
1618907140000|2021-04-20 08:25:40|271.8|271.7|271.9|271.7|271.9|271.7|271.8|271.7|350
1618907160000|2021-04-20 08:26:00|271.8||271.9||271.9||271.8||0
1618907170000|2021-04-20 08:26:10|271.8||271.8||271.8||271.8||0
1618907200000|2021-04-20 08:26:40|271.9|271.8|271.9|271.8|271.9|271.8|271.9|271.8|5919
1618907210000|2021-04-20 08:26:50||271.7||271.7||271.7||271.7|0
1618907230000|2021-04-20 08:27:10|272|271.8|271.9|271.8|272|271.8|271.9|271.8|1288
1618907240000|2021-04-20 08:27:20|272||272||272||272||0
1618907250000|2021-04-20 08:27:30|272.1|271.9|272.1|272|272.1|272|272.1|271.9|80
1618907280000|2021-04-20 08:28:00|272|271.9|272.1|272|272.1|272|272|271.9|1287
1618907330000|2021-04-20 08:28:50|272.2|272.1|272.2|272.1|272.2|272.1|272.1|272|1903
1618907340000|2021-04-20 08:29:00|272.1|272|272.1|272|272.1|272|272.1|272|6069
1618907410000|2021-04-20 08:30:10|272|271.9|272.2|272|272.2|272|272|271.9|5790
1618907420000|2021-04-20 08:30:20|272.1||272.2||272.2||272.1||0
1618907430000|2021-04-20 08:30:30|272.1||272.2||272.2||272.1||0
1618907440000|2021-04-20 08:30:40||272.1||272.1||272.1||272.1|0
1618907460000|2021-04-20 08:31:00|272.1|272|272.1|272|272.1|272|272.1|271.9|591
1618907470000|2021-04-20 08:31:10|272.2|272.1|272.2|272.1|272.2|272.1|272.2|272.1|0
1618907480000|2021-04-20 08:31:20|272.3|272|272.2|272.1|272.3|272.2|272.2|272|31000
1618907560000|2021-04-20 08:32:40|272.3|272.2|272.3|272.2|272.3|272.2|272.3|272.2|29
1618907580000|2021-04-20 08:33:00|272.2|272.1|272.2|272.1|272.2|272.1|272.2|272.1|4378
1618907590000|2021-04-20 08:33:10|272.3|272.2|272.3|272.1|272.3|272.2|272.3|272.1|2955
1618907610000|2021-04-20 08:33:30|272.2|272|272.2|272|272.2|272.1|272.1|272|6341
1618907630000|2021-04-20 08:33:50|272.1||272.2||272.2||272.1||0
1618907640000|2021-04-20 08:34:00|272.1||272.1||272.1||272.1||0
1618907660000|2021-04-20 08:34:20|272.2|272.1|272.1|272|272.2|272.1|272.1|272|10058
1618907680000|2021-04-20 08:34:40|||||||||750
1618907700000|2021-04-20 08:35:00|272.2||272.2||272.2||272.2||0
1618907710000|2021-04-20 08:35:10|272.1||272.1||272.1||272.1||0
1618907720000|2021-04-20 08:35:20|272.2||272.2||272.2||272.2||0
1618907730000|2021-04-20 08:35:30|272.1||272.1||272.1||272.1||0
1618907760000|2021-04-20 08:36:00|272|271.9|272.1|271.9|272.1|272|272|271.8|7830
1618907770000|2021-04-20 08:36:10||272||271.9||272||271.9|0
1618907790000|2021-04-20 08:36:30|272||272.1||272.1||272||0
1618907830000|2021-04-20 08:37:10|272||272.1||272.1||272||0
1618907840000|2021-04-20 08:37:20|272||272||272||272||0
1618907910000|2021-04-20 08:38:30|272.1||272.1||272.1||272.1||777
1618907920000|2021-04-20 08:38:40||272||272||272||271.9|0
1618907930000|2021-04-20 08:38:50|272.2||272.1||272.2||272.1||0
1618907950000|2021-04-20 08:39:10|272.2||272.1||272.2||272.1||0
1618907990000|2021-04-20 08:39:50|272|271.9|272|271.9|272|271.9|272|271.8|6095
1618908000000|2021-04-20 08:40:00||271.8||271.8||271.9||271.8|0
1618908010000|2021-04-20 08:40:10||271.9||271.9||271.9||271.9|0
1618908050000|2021-04-20 08:40:50||271.8||271.9||271.9||271.8|0
1618908060000|2021-04-20 08:41:00|272.1|272|272.1|272|272.1|272|272.1|271.9|3552
1618908150000|2021-04-20 08:42:30|272.2||272.1||272.2||272.1||9577
1618908160000|2021-04-20 08:42:40|272.2||272.2||272.2||272.2||0
1618908170000|2021-04-20 08:42:50|272.1|272.1|272.1|272|272.2|272.1|272.1|272|0
1618908280000|2021-04-20 08:44:40|272|271.9|271.8|271.7|272.1|271.9|271.8|271.7|32701
1618908300000|2021-04-20 08:45:00|271.7|271.6|271.7|271.6|271.7|271.6|271.7|271.6|421
1618908310000|2021-04-20 08:45:10|271.8|271.7|271.7|271.6|271.8|271.7|271.7|271.6|3038
1618908340000|2021-04-20 08:45:40|271.6|271.5|271.6|271.5|271.6|271.5|271.6|271.5|5557
1618908350000|2021-04-20 08:45:50|271.7|271.6|271.7|271.5|271.7|271.6|271.7|271.5|14541
1618908360000|2021-04-20 08:46:00|271.6||271.6||271.6||271.6||0
1618908370000|2021-04-20 08:46:10|271.7||271.6||271.7||271.6||5994
1618908380000|2021-04-20 08:46:20|271.7|271.6|271.7|271.6|271.7|271.6|271.7|271.5|0
1618908390000|2021-04-20 08:46:30||271.5||271.5||271.5||271.5|0
1618908400000|2021-04-20 08:46:40||271.6||271.6||271.6||271.6|0
1618908430000|2021-04-20 08:47:10|||||||||458
1618908440000|2021-04-20 08:47:20|271.6|271.5|271.7|271.6|271.7|271.6|271.6|271.5|10055
1618908460000|2021-04-20 08:47:40|||||||||200
1618908470000|2021-04-20 08:47:50|271.8|271.7|271.7|271.6|271.8|271.7|271.7|271.6|6114
1618908500000|2021-04-20 08:48:20|271.8||271.7||271.8||271.7||4507
1618908510000|2021-04-20 08:48:30|271.8|271.7|271.7|271.6|271.8|271.7|271.7|271.6|10387
1618908530000|2021-04-20 08:48:50|271.8|271.7|271.8|271.7|271.8|271.7|271.7|271.6|2798
1618908560000|2021-04-20 08:49:20|271.9|271.8|271.8|271.7|271.9|271.8|271.8|271.7|22896
1618908570000|2021-04-20 08:49:30|271.9||271.9||271.9||271.9||0
1618908580000|2021-04-20 08:49:40||271.8||271.8||271.8||271.8|0
1618908600000|2021-04-20 08:50:00|271.8|271.7|271.8|271.7|271.9|271.7|271.8|271.7|4803
1618908660000|2021-04-20 08:51:00|271.7|271.6|271.7|271.6|271.7|271.6|271.7|271.6|2221
1618908700000|2021-04-20 08:51:40|271.6|271.5|271.6|271.5|271.6|271.5|271.6|271.5|1554
1618908870000|2021-04-20 08:54:30|271.5|271.4|271.5|271.4|271.5|271.4|271.5|271.4|8921
1618908900000|2021-04-20 08:55:00|271.4|271.3|271.4|271.3|271.4|271.3|271.4|271.3|12986
1618908920000|2021-04-20 08:55:20|271.3|271.2|271.3|271.2|271.3|271.2|271.3|271.2|6514
1618908930000|2021-04-20 08:55:30|271.2|271.1|271.2|271.1|271.2|271.1|271.2|271|12249
1618908940000|2021-04-20 08:55:40|271.3|271.2|271.3|271.2|271.3|271.2|271.2|271.1|15094
1618908980000|2021-04-20 08:56:20|271.4|271.3|271.4|271.2|271.4|271.3|271.3|271.2|3993
1618909020000|2021-04-20 08:57:00||271.3||271.2||271.3||271.2|0
1618909030000|2021-04-20 08:57:10||271.3||271.2||271.3||271.2|0
1618909050000|2021-04-20 08:57:30||271.3||271.2||271.3||271.2|0
1618909130000|2021-04-20 08:58:50||271.3||271.2||271.3||271.2|0
1618909140000|2021-04-20 08:59:00|271.3|271.1|271.2|271.1|271.4|271.1|271.2|271.1|16228
1618909160000|2021-04-20 08:59:20|271.1|271|271.1|271|271.2|271|271.1|271|1000
1618909200000|2021-04-20 09:00:00|271.2|271.1|271.2|271|271.2|271.1|271.1|271|13789
1618909220000|2021-04-20 09:00:20|271.3|271.1|271.3|271.2|271.3|271.2|271.3|271.1|8442
1618909230000|2021-04-20 09:00:30|271.2|271.1|271.2|271.1|271.2|271.1|271.2|271.1|539
1618909250000|2021-04-20 09:00:50|||||||||3675
1618909280000|2021-04-20 09:01:20|||||||||1000
1618909310000|2021-04-20 09:01:50|271.1|271|271.1|271|271.2|271|271.1|271|93
1618909340000|2021-04-20 09:02:20|271.2|271.1|271.2|271.1|271.6|271.4|271.2|271.1|153745
1618909350000|2021-04-20 09:02:30|271.3|271|271.1|271|271.3|271.1|271.1|271|20131
1618909380000|2021-04-20 09:03:00|271|270.9|271.1|271|271.1|271|271|270.9|43077
1618909400000|2021-04-20 09:03:20|271.2|271.1|271.2|271.1|271.2|271.1|271.1|271|8209
1618909410000|2021-04-20 09:03:30|271.1|271|271.1|271|271.1|271|271.1|271|142
1618909450000|2021-04-20 09:04:10|271|270.9|271|270.9|271|270.9|271|270.9|0
1618909460000|2021-04-20 09:04:20|271.1|271|271.2|271.1|271.2|271.1|271.1|271|19254
1618909490000|2021-04-20 09:04:50|271.3|271|271.2|271.1|271.3|271.1|271.2|271|7891
1618909500000|2021-04-20 09:05:00||271||271.1||271.1||271|0
1618909510000|2021-04-20 09:05:10||271||271.1||271.1||271|0
1618909520000|2021-04-20 09:05:20||271||271.1||271.1||271|0
1618909540000|2021-04-20 09:05:40|271.3||271.3||271.3||271.3||0
1618909590000|2021-04-20 09:06:30||271.2||271.2||271.2||271.2|0
1618909630000|2021-04-20 09:07:10|271.2|271.1|271.2|271.1|271.2|271.1|271.1|271|8558
1618909640000|2021-04-20 09:07:20|271.3|271.2|271.3|271.2|271.3|271.2|271.3|271.2|0
1618909730000|2021-04-20 09:08:50|271.2|271.1|271.2|271.1|271.2|271.1|271.2|271.1|110
1618909740000|2021-04-20 09:09:00|||||||||1000
1618909820000|2021-04-20 09:10:20|271.3|271.2|271.2|271.1|271.3|271.2|271.2|271.1|36836
1618909830000|2021-04-20 09:10:30||271||271||271||271|0
1618909840000|2021-04-20 09:10:40|271.1||271.2||271.2||271.1||0
1618909870000|2021-04-20 09:11:10|271.1|270.9|271.2|271.1|271.2|271.1|271.1|270.9|6246
1618909900000|2021-04-20 09:11:40|||||||||4100
1618909960000|2021-04-20 09:12:40|271.3|271.2|271.2|271.1|271.3|271.2|271.2|271.1|75758
1618910020000|2021-04-20 09:13:40|271.3|271.2|271.3|271.2|271.3|271.2|271.3|271.2|5657
1618910030000|2021-04-20 09:13:50|271.2|271.1|271.2|271.1|271.4|271.3|271.2|271.1|4727
1618910140000|2021-04-20 09:15:40|||||||||3645
1618910200000|2021-04-20 09:16:40|271.3||271.2||271.3||271.2||0
1618910220000|2021-04-20 09:17:00|271.3||271.2||271.3||271.2||0
1618910230000|2021-04-20 09:17:10|271.3||271.3||271.3||271.3||0
1618910240000|2021-04-20 09:17:20|271.2||271.3||271.3||271.2||0
1618910260000|2021-04-20 09:17:40|271.2||271.3||271.3||271.2||0
1618910270000|2021-04-20 09:17:50||271.2||271.2||271.2||271.2|0
1618910290000|2021-04-20 09:18:10|271.4|271.3|271.3|271.1|271.4|271.3|271.3|271.1|14385
1618910390000|2021-04-20 09:19:50|271.2|271.2|271.2|271.1|271.3|271.2|271.2|271.1|5916
1618910400000|2021-04-20 09:20:00|271.3|271.2|271.3|271.2|271.4|271.2|271.3|271.2|25865
1618910440000|2021-04-20 09:20:40|271.2|271.1|271.2|271.1|271.2|271.1|271.2|271.1|39660
1618910480000|2021-04-20 09:21:20|271.3|271.2|271.3|271.2|271.3|271.2|271.3|271.2|5539
1618910530000|2021-04-20 09:22:10|271.4|271.3|271.4|271.3|271.5|271.4|271.3|271.3|12525
1618910590000|2021-04-20 09:23:10|271.3|271.2|271.4|271.3|271.4|271.3|271.3|271.2|4746
1618910610000|2021-04-20 09:23:30|271.3|271.2|271.3|271.2|271.3|271.2|271.3|271.2|1290
1618910630000|2021-04-20 09:23:50|||||||||350
1618910640000|2021-04-20 09:24:00|271.2|271.1|271.2|271.1|271.3|271.2|271.2|271.1|11804
1618910650000|2021-04-20 09:24:10|271.3||271.3||271.3||271.3||2000
1618910670000|2021-04-20 09:24:30||271.2||271.2||271.2||271.2|0
1618910710000|2021-04-20 09:25:10|||||||||929
1618910730000|2021-04-20 09:25:30|271.2|271.1|271.2|271.1|271.2|271.1|271.2|271.1|362
1618910740000|2021-04-20 09:25:40|271.3||271.2||271.3||271.2||0
1618910760000|2021-04-20 09:26:00|||||||||128
1618910820000|2021-04-20 09:27:00|271.3|271.2|271.2|271.1|271.3|271.2|271.1|271|11628
1618910920000|2021-04-20 09:28:40|||||||||300
1618910940000|2021-04-20 09:29:00|271.1|271|271.1|271|271.1|271|271.1|271|1107
1618910960000|2021-04-20 09:29:20|271.3|271.1|271|270.9|271.3|271.2|271|270.9|46320
1618910970000|2021-04-20 09:29:30|270.9|270.8|270.9|270.8|270.9|270.8|270.9|270.8|1602
1618910980000|2021-04-20 09:29:40|270.8|270.7|270.9|270.7|270.9|270.8|270.8|270.7|11988
1618911010000|2021-04-20 09:30:10|270.8|270.6|270.7|270.6|270.8|270.6|270.7|270.6|2292
1618911020000|2021-04-20 09:30:20|270.8|270.7|270.8|270.7|270.8|270.7|270.7|270.6|2836
1618911060000|2021-04-20 09:31:00|270.7|270.6|270.7|270.6|270.7|270.6|270.7|270.6|4107
1618911090000|2021-04-20 09:31:30||270.5||270.6||270.6||270.5|1500
1618911110000|2021-04-20 09:31:50||270.5||270.5||270.5||270.5|0
1618911120000|2021-04-20 09:32:00|270.6|270.4|270.4|270.3|270.6|270.4|270.4|270.3|43309
1618911150000|2021-04-20 09:32:30|||||||||398
1618911160000|2021-04-20 09:32:40|270.3|270.2|270.4|270.2|270.4|270.2|270.3|270.2|1885
1618911230000|2021-04-20 09:33:50|270.3|270.3|270.3|270.1|270.3|270.3|270.3|270.1|1000
1618911240000|2021-04-20 09:34:00|270.2|270.2|270.3|270.1|270.3|270.2|270.2|270.1|28947
1618911250000|2021-04-20 09:34:10|270.2||270.2||270.2||270.2||0
1618911260000|2021-04-20 09:34:20|270.3|270|270.2|270|270.3|270|270.2|270|13952
1618911270000|2021-04-20 09:34:30|270.1|270.1|270.2|270.1|270.2|270.1|270.1|270.1|10153
1618911280000|2021-04-20 09:34:40|270.1|270|270|269.8|270.2|270.1|270|269.8|104255
1618911290000|2021-04-20 09:34:50|269.9|269.9|270|269.8|270|269.9|269.9|269.8|1032
1618911300000|2021-04-20 09:35:00|269.9|269.7|269.8|269.7|270|269.8|269.8|269.7|2776
1618911310000|2021-04-20 09:35:10|269.9||269.9||269.9||269.8||1900
1618911320000|2021-04-20 09:35:20|269.8|269.6|269.8|269.7|269.8|269.7|269.7|269.6|26121
1618911330000|2021-04-20 09:35:30|269.9|269.6|269.9|269.8|269.9|269.8|269.9|269.6|23420
1618911340000|2021-04-20 09:35:40|270|269.9|270.1|270|270.1|270|270|269.9|20638
1618911350000|2021-04-20 09:35:50|270|269.9|270.1|270|270.1|270|269.9|269.8|10238
1618911360000|2021-04-20 09:36:00|270|269.9|270|269.8|270.1|270|270|269.8|22399
1618911370000|2021-04-20 09:36:10||269.9||269.8||269.9||269.8|0
1618911380000|2021-04-20 09:36:20||269.9||269.9||269.9||269.9|0
1618911390000|2021-04-20 09:36:30|270.1||270||270.1||270||13570
1618911420000|2021-04-20 09:37:00|270.1|270|270|269.8|270.2|270.1|270|269.8|22058
1618911430000|2021-04-20 09:37:10||269.9||269.9||269.9||269.9|4018
1618911440000|2021-04-20 09:37:20|||||||||8552
1618911450000|2021-04-20 09:37:30|270.1|270|270.2|270|270.2|270.1|270.1|270|6807
1618911460000|2021-04-20 09:37:40||270.1||270||270.1||270|1296
1618911480000|2021-04-20 09:38:00|270.1|269.9|270.1|270|270.1|270|270.1|269.9|0
1618911490000|2021-04-20 09:38:10|270.2|270.1|270.1|270|270.2|270.1|270.1|270|9000
1618911510000|2021-04-20 09:38:30|270.2|270.1|270.1|270|270.2|270.1|270.1|270|5071
1618911520000|2021-04-20 09:38:40|270.2||270.1||270.2||270.1||2470
1618911540000|2021-04-20 09:39:00|270.2||270.1||270.2||270.1||1999
1618911600000|2021-04-20 09:40:00|270.2|270.1|270.3|270.2|270.3|270.2|270.2|270.1|2173
1618911610000|2021-04-20 09:40:10|270.4|270.3|270.4|270.3|270.4|270.3|270.4|270.2|834
1618911630000|2021-04-20 09:40:30||270.2||270.2||270.2||270.2|0
1618911640000|2021-04-20 09:40:40||270.3||270.3||270.3||270.3|0
1618911660000|2021-04-20 09:41:00|270.5|270.4|270.5|270.4|270.5|270.4|270.5|270.4|448
1618911680000|2021-04-20 09:41:20|270.4|270.3|270.5|270.3|270.5|270.3|270.4|270.3|2392
1618911700000|2021-04-20 09:41:40|270.6|270.4|270.6|270.5|270.6|270.5|270.6|270.4|2880
1618911720000|2021-04-20 09:42:00|270.5|270.4|270.5|270.3|270.5|270.4|270.5|270.3|3406
1618911730000|2021-04-20 09:42:10|270.4||270.5||270.5||270.4||0
1618911810000|2021-04-20 09:43:30||270.4||270.4||270.4||270.4|1000
1618911820000|2021-04-20 09:43:40|270.4|270.3|270.5|270.4|270.5|270.4|270.4|270.3|472
1618911840000|2021-04-20 09:44:00|270.4|270.3|270.6|270.4|270.6|270.5|270.4|270.3|21146
1618911850000|2021-04-20 09:44:10|270.5|270.3|270.7|270.6|270.7|270.6|270.4|270.3|21104
1618911880000|2021-04-20 09:44:40|270.6|270.5|270.6|270.5|270.7|270.5|270.6|270.5|5294
1618911890000|2021-04-20 09:44:50|270.7|270.6|270.7|270.5|270.7|270.6|270.6|270.5|822
1618911900000|2021-04-20 09:45:00||270.6||270.6||270.6||270.5|0
1618911930000|2021-04-20 09:45:30|270.8|270.7|270.8|270.6|270.8|270.7|270.8|270.6|3067
1618911960000|2021-04-20 09:46:00||270.7||270.7||270.7||270.7|290
1618912020000|2021-04-20 09:47:00|||||||||1460
1618912040000|2021-04-20 09:47:20|||||||||90
1618912070000|2021-04-20 09:47:50|270.7|270.6|270.7|270.5|270.7|270.6|270.7|270.5|1679
1618912080000|2021-04-20 09:48:00||270.6||270.6||270.6||270.5|0
1618912090000|2021-04-20 09:48:10|270.8|270.7|270.7|270.6|270.8|270.7|270.7|270.6|2863
1618912160000|2021-04-20 09:49:20|270.6|270.5|270.6|270.5|270.7|270.5|270.6|270.5|4280
1618912210000|2021-04-20 09:50:10|270.5|270.4|270.6|270.5|270.6|270.5|270.5|270.4|6733
1618912260000|2021-04-20 09:51:00|270.5|270.4|270.5|270.4|270.5|270.4|270.5|270.3|11394
1618912280000|2021-04-20 09:51:20|270.6|270.5|270.5|270.4|270.6|270.5|270.5|270.4|13074
1618912290000|2021-04-20 09:51:30|270.6||270.5||270.6||270.5||241
1618912320000|2021-04-20 09:52:00|270.6|270.5|270.7|270.5|270.7|270.5|270.6|270.5|438
1618912340000|2021-04-20 09:52:20|270.6||270.6||270.6||270.6||0
1618912380000|2021-04-20 09:53:00|270.7|270.6|270.7|270.6|270.7|270.6|270.7|270.5|1063
1618912390000|2021-04-20 09:53:10|270.6|270.5|270.7|270.5|270.7|270.5|270.6|270.5|2770
1618912400000|2021-04-20 09:53:20|270.6||270.6||270.6||270.6||0
1618912410000|2021-04-20 09:53:30|270.7||270.7||270.7||270.7||0
1618912420000|2021-04-20 09:53:40|270.6||270.6||270.6||270.6||0
1618912430000|2021-04-20 09:53:50|270.7||270.7||270.7||270.7||0
1618912440000|2021-04-20 09:54:00|270.6||270.6||270.6||270.6||0
1618912450000|2021-04-20 09:54:10|||||||||149
1618912470000|2021-04-20 09:54:30|270.7|270.6|270.7|270.6|270.7|270.6|270.7|270.6|966
1618912480000|2021-04-20 09:54:40|270.8|270.5|270.8|270.6|270.8|270.6|270.8|270.5|0
1618912490000|2021-04-20 09:54:50|270.7||270.7||270.7||270.7||0
1618912540000|2021-04-20 09:55:40|270.6|270.5|270.7|270.6|270.7|270.6|270.6|270.5|27218
1618912550000|2021-04-20 09:55:50|||||||||323
1618912560000|2021-04-20 09:56:00|270.8|270.7|270.8|270.7|270.9|270.7|270.8|270.7|136
1618912590000|2021-04-20 09:56:30|270.9|270.6|270.9|270.8|270.9|270.8|270.9|270.6|6397
1618912630000|2021-04-20 09:57:10|270.8|270.7|270.7|270.6|270.8|270.7|270.7|270.6|592
1618912640000|2021-04-20 09:57:20|270.6|270.5|270.7|270.6|270.7|270.6|270.6|270.5|1896
1618912660000|2021-04-20 09:57:40|||||||||1848
1618912680000|2021-04-20 09:58:00|270.6|270.5|270.6|270.5|270.6|270.5|270.6|270.5|573
1618912730000|2021-04-20 09:58:50|270.5|270.4|270.6|270.5|270.6|270.5|270.5|270.4|4431
1618912740000|2021-04-20 09:59:00|270.7|270.6|270.7|270.6|270.7|270.6|270.7|270.6|1496
1618912830000|2021-04-20 10:00:30|||||||||87
1618912860000|2021-04-20 10:01:00|270.6|270.5|270.7|270.6|270.7|270.6|270.6|270.5|2961
1618912880000|2021-04-20 10:01:20|270.6|270.5|270.7|270.5|270.7|270.6|270.6|270.5|3003
1618912900000|2021-04-20 10:01:40|270.6|270.4|270.5|270.4|270.7|270.4|270.5|270.4|0
1618912910000|2021-04-20 10:01:50|||||||||10000000
1618912920000|2021-04-20 10:02:00|270.6||270.5||270.6||270.5||0
1618913020000|2021-04-20 10:03:40|270.4|270.3|270.5|270.4|270.5|270.4|270.4|270.3|0
1618913080000|2021-04-20 10:04:40|270.6|270.5|270.6|270.5|270.6|270.5|270.6|270.5|0
1618913140000|2021-04-20 10:05:40|270.5|270.4|270.5|270.4|270.5|270.4|270.5|270.3|0
1618913180000|2021-04-20 10:06:20|270.4|270.3|270.5|270.3|270.5|270.4|270.4|270.3|0
1618913190000|2021-04-20 10:06:30||270.4||270.4||270.4||270.4|0
1618913200000|2021-04-20 10:06:40||270.3||270.3||270.3||270.3|0
1618913220000|2021-04-20 10:07:00||270.4||270.3||270.4||270.3|0
1618913240000|2021-04-20 10:07:20||270.4||270.3||270.4||270.3|0
1618913250000|2021-04-20 10:07:30||270.4||270.4||270.4||270.4|0
1618913260000|2021-04-20 10:07:40|270.6|270.5|270.6|270.4|270.6|270.5|270.6|270.4|0
1618913280000|2021-04-20 10:08:00||270.5||270.5||270.5||270.5|0
1618913300000|2021-04-20 10:08:20|270.7|270.6|270.7|270.6|270.7|270.6|270.7|270.5|0
1618913330000|2021-04-20 10:08:50||270.5||270.5||270.5||270.5|0
1618913340000|2021-04-20 10:09:00|270.6|270.4|270.6|270.5|270.6|270.5|270.5|270.4|0
1618913360000|2021-04-20 10:09:20||270.4||270.4||270.4||270.4|0
1618913380000|2021-04-20 10:09:40|270.5||270.6||270.6||270.5||0
1618913390000|2021-04-20 10:09:50|270.5||270.5||270.6||270.5||0
1618913440000|2021-04-20 10:10:40|270.4|270.3|270.5|270.3|270.5|270.3|270.4|270.3|0
1618913450000|2021-04-20 10:10:50|270.4|270.2|270.4|270.2|270.4|270.2|270.4|270.2|0
1618913460000|2021-04-20 10:11:00||270.3||270.3||270.3||270.3|0
1618913480000|2021-04-20 10:11:20|270.3|270.2|270.3|270.2|270.4|270.2|270.3|270.2|0
1618913500000|2021-04-20 10:11:40||270.1||270.2||270.2||270.1|0
1618913600000|2021-04-20 10:13:20|270.4|270.3|270.3|270.2|270.4|270.3|270.3|270.2|0
1618913610000|2021-04-20 10:13:30|270.4|270.3|270.4|270.2|270.4|270.3|270.4|270.2|0
1618913620000|2021-04-20 10:13:40|270.3||270.3||270.3||270.3||0
1618913660000|2021-04-20 10:14:20|270.4|270.3|270.3|270.2|270.4|270.3|270.3|270.2|0
1618913720000|2021-04-20 10:15:20|270.4||270.4||270.4||270.3||0
1618913730000|2021-04-20 10:15:30|270.3||270.3||270.4||270.3||0
1618913830000|2021-04-20 10:17:10|270.4|270.3|270.4|270.2|270.4|270.3|270.3|270.2|0
1618913840000|2021-04-20 10:17:20|270.3||270.3||270.4||270.3||0
1618913860000|2021-04-20 10:17:40|270.4|270.3|270.4|270.3|270.5|270.3|270.3|270.2|0
1618913870000|2021-04-20 10:17:50||270.2||270.2||270.2||270.2|0
1618913890000|2021-04-20 10:18:10|270.3||270.4||270.4||270.3||0
1618913910000|2021-04-20 10:18:30|270.3||270.3||270.4||270.3||0
1618913920000|2021-04-20 10:18:40|270.4||270.4||270.4||270.3||0
1618913940000|2021-04-20 10:19:00|270.3|270.3|270.4|270.2|270.4|270.3|270.3|270.2|0
1618913990000|2021-04-20 10:19:50|270.3||270.4||270.4||270.3||0
1618914020000|2021-04-20 10:20:20|270.3||270.3||270.3||270.3||0
1618914030000|2021-04-20 10:20:30|270.2|270.1|270.2|270.1|270.3|270.2|270.2|270.1|0
1618914080000|2021-04-20 10:21:20|270.3||270.3||270.3||270.3||0
1618914140000|2021-04-20 10:22:20||270.2||270.2||270.2||270.2|0
1618914150000|2021-04-20 10:22:30||270.1||270.1||270.1||270.1|0
1618914180000|2021-04-20 10:23:00||270.2||270.1||270.2||270.1|0
1618914190000|2021-04-20 10:23:10||270.2||270.2||270.2||270.2|0
1618914200000|2021-04-20 10:23:20||270.1||270.1||270.1||270.1|0
1618914220000|2021-04-20 10:23:40|270.2||270.3||270.3||270.2||0
1618914230000|2021-04-20 10:23:50|270.2||270.2||270.2||270.2||0
1618914260000|2021-04-20 10:24:20|270.1|270|270.1|270|270.1|270|270.1|270|0
1618914320000|2021-04-20 10:25:20|270.2|270.1|270.3|270.1|270.3|270.2|270.1|270|0
1618914330000|2021-04-20 10:25:30|270.2||270.2||270.2||270.2||0
1618914340000|2021-04-20 10:25:40||270||270||270||270|0
1618914360000|2021-04-20 10:26:00||270.1||270||270.1||270|0
1618914380000|2021-04-20 10:26:20||270.1||270||270.1||270|0
1618914390000|2021-04-20 10:26:30||270.1||270.1||270.1||270.1|0
1618914400000|2021-04-20 10:26:40||270||270||270||270|0
1618914410000|2021-04-20 10:26:50|270.1||270.1||270.1||270.1||0
1618914440000|2021-04-20 10:27:20|270.2|270.1|270.1|270|270.2|270.1|270.1|270|0
1618914490000|2021-04-20 10:28:10|270.2|270.1|270.2|270|270.2|270.1|270.1|270|0
1618914510000|2021-04-20 10:28:30||270.1||270.1||270.1||270.1|0
1618914520000|2021-04-20 10:28:40|270.1|270|270.1|270|270.1|270|270.1|270|0
1618914600000|2021-04-20 10:30:00|270.2|270.1|270.3|270.2|270.4|270.3|270.2|270|0
1618914610000|2021-04-20 10:30:10|270.4|270.3|270.3|270.1|270.4|270.3|270.3|270.1|0
1618914620000|2021-04-20 10:30:20||270.2||270.1||270.2||270.1|0
1618914640000|2021-04-20 10:30:40|270.2||270.3||270.3||270.2||0
1618914670000|2021-04-20 10:31:10|270.2||270.2||270.2||270.2||0
1618914740000|2021-04-20 10:32:20|270.3|270.2|270.3|270.2|270.3|270.2|270.3|270.2|0
1618914760000|2021-04-20 10:32:40|270.2|270.1|270.3|270.1|270.3|270.1|270.2|270.1|0
1618914790000|2021-04-20 10:33:10|270.2||270.2||270.2||270.2||0
1618914880000|2021-04-20 10:34:40|270.1|270|270.1|270|270.1|270|270.1|270|0
1618914890000|2021-04-20 10:34:50||269.9||270||270||269.9|0
1618914940000|2021-04-20 10:35:40|270.2|270.1|270.2|270|270.2|270.1|270.2|270|0
1618914950000|2021-04-20 10:35:50|270.1|270.1|270.1|270|270.2|270.1|270.1|270|0
1618914960000|2021-04-20 10:36:00|270.2||270.2||270.2||270.2||0
1618915080000|2021-04-20 10:38:00||270.1||270.1||270.1||270.1|0
1618915100000|2021-04-20 10:38:20|270.1|270|270.2|270|270.2|270|270.1|270|0
1618915150000|2021-04-20 10:39:10|270.1|270.1|270.1|270|270.2|270.1|270.1|270|0
1618915180000|2021-04-20 10:39:40|||||||||10000000
1618915220000|2021-04-20 10:40:20|270|269.9|269.8|269.6|270.1|270|269.7|269.6|0
1618915230000|2021-04-20 10:40:30|269.7|269.7|269.7|269.6|269.8|269.7|269.6|269.5|0
1618915240000|2021-04-20 10:40:40|269.8|269.7|269.8|269.7|269.8|269.7|269.8|269.7|0
1618915260000|2021-04-20 10:41:00|269.9|269.8|270.1|269.9|270.1|270|269.9|269.8|0
1618915270000|2021-04-20 10:41:10|270||270||270||270||0
1618915280000|2021-04-20 10:41:20|269.9|269.8|269.9|269.8|269.9|269.9|269.9|269.8|0
1618915300000|2021-04-20 10:41:40|270|269.9|269.9|269.8|270|269.9|269.9|269.8|0
1618915380000|2021-04-20 10:43:00|269.8|269.7|269.8|269.7|269.9|269.7|269.8|269.7|0
1618915410000|2021-04-20 10:43:30|269.9|269.8|269.9|269.7|269.9|269.8|269.9|269.7|0
1618915430000|2021-04-20 10:43:50|269.8|269.6|269.8|269.6|269.8|269.6|269.8|269.6|0
1618915440000|2021-04-20 10:44:00|269.7||269.7||269.8||269.7||0
1618915480000|2021-04-20 10:44:40||269.5||269.5||269.5||269.5|0
1618915490000|2021-04-20 10:44:50||269.6||269.6||269.6||269.6|0
1618915520000|2021-04-20 10:45:20|269.8|269.7|269.8|269.6|269.8|269.7|269.8|269.6|0
1618915530000|2021-04-20 10:45:30|269.7||269.7||269.7||269.7||0
1618915570000|2021-04-20 10:46:10|269.8|269.7|269.9|269.7|269.9|269.7|269.7|269.7|0
1618915580000|2021-04-20 10:46:20||269.8||269.8||269.8||269.8|0
1618915590000|2021-04-20 10:46:30|269.8|269.7|269.9|269.7|269.9|269.7|269.8|269.6|0
1618915610000|2021-04-20 10:46:50||269.8||269.8||269.8||269.8|0
1618915620000|2021-04-20 10:47:00||269.7||269.8||269.8||269.7|0
1618915630000|2021-04-20 10:47:10||269.7||269.7||269.8||269.7|0
1618915650000|2021-04-20 10:47:30|269.8|269.6|269.8|269.6|269.8|269.6|269.8|269.6|0
1618915660000|2021-04-20 10:47:40||269.7||269.7||269.7||269.7|0
1618915680000|2021-04-20 10:48:00|269.7|269.6|269.7|269.6|269.8|269.6|269.7|269.5|0
1618915690000|2021-04-20 10:48:10|269.8||269.7||269.8||269.7||0
1618915750000|2021-04-20 10:49:10|269.8|269.7|269.8|269.7|269.8|269.7|269.8|269.7|0
1618915800000|2021-04-20 10:50:00|269.9|269.8|269.9|269.8|269.9|269.8|269.9|269.8|0
1618915810000|2021-04-20 10:50:10|270|269.9|269.9|269.8|270|269.9|269.9|269.8|0
1618915910000|2021-04-20 10:51:50|269.8|269.7|269.8|269.7|269.9|269.7|269.8|269.7|0
1618915920000|2021-04-20 10:52:00|269.9|269.8|269.9|269.7|269.9|269.8|269.9|269.7|0
1618915940000|2021-04-20 10:52:20|269.8||269.9||269.9||269.8||0
1618915970000|2021-04-20 10:52:50||269.8||269.8||269.8||269.8|0
1618916060000|2021-04-20 10:54:20|269.8|269.7|269.9|269.7|269.9|269.7|269.8|269.7|0
1618916090000|2021-04-20 10:54:50|269.8||269.8||269.8||269.8||0
1618916100000|2021-04-20 10:55:00|269.9|269.8|269.8|269.7|269.9|269.8|269.8|269.7|0
1618916130000|2021-04-20 10:55:30|269.9|269.8|269.9|269.8|269.9|269.8|269.9|269.7|0
1618916180000|2021-04-20 10:56:20||269.7||269.7||269.7||269.7|0
1618916190000|2021-04-20 10:56:30|269.8||269.8||269.9||269.8||0
1618916250000|2021-04-20 10:57:30|269.7|269.6|269.7|269.6|269.7|269.6|269.7|269.6|0
1618916260000|2021-04-20 10:57:40|269.8||269.7||269.8||269.7||0
1618916320000|2021-04-20 10:58:40||269.5||269.6||269.6||269.5|0
1618916340000|2021-04-20 10:59:00|269.8|269.7|269.7|269.6|269.8|269.7|269.7|269.6|0
1618916490000|2021-04-20 11:01:30|269.6|269.5|269.7|269.6|269.7|269.6|269.6|269.5|0
1618916560000|2021-04-20 11:02:40|269.6|269.5|269.6|269.5|269.7|269.5|269.6|269.5|0
1618916610000|2021-04-20 11:03:30|269.7||269.6||269.7||269.6||0
1618916640000|2021-04-20 11:04:00|269.5|269.4|269.5|269.4|269.5|269.4|269.5|269.4|0
1618916660000|2021-04-20 11:04:20|269.6|269.5|269.5|269.4|269.6|269.5|269.5|269.4|0
1618916690000|2021-04-20 11:04:50|269.4|269.3|269.4|269.3|269.4|269.3|269.4|269.3|0
1618916700000|2021-04-20 11:05:00|269.3|269.2|269.5|269.3|269.5|269.4|269.3|269.2|0
1618916770000|2021-04-20 11:06:10|269.4||269.4||269.4||269.4||0
1618916780000|2021-04-20 11:06:20|269.3|269.2|269.3|269.2|269.4|269.2|269.3|269.2|0
1618916800000|2021-04-20 11:06:40|269.4|269.3|269.4|269.3|269.4|269.3|269.4|269.3|0
1618916860000|2021-04-20 11:07:40|269.5||269.4||269.5||269.4||0
1618916870000|2021-04-20 11:07:50|269.5|269.4|269.5|269.4|269.5|269.4|269.5|269.4|0
1618916990000|2021-04-20 11:09:50|269.6|269.5|269.7|269.6|269.7|269.6|269.6|269.5|0
1618917000000|2021-04-20 11:10:00|269.6|269.5|269.6|269.5|269.6|269.5|269.6|269.5|0
1618917010000|2021-04-20 11:10:10|269.7||269.7||269.7||269.7||0
1618917020000|2021-04-20 11:10:20|269.6||269.6||269.6||269.6||0
1618917030000|2021-04-20 11:10:30||269.4||269.5||269.5||269.4|0
1618917070000|2021-04-20 11:11:10|269.7|269.6|269.7|269.5|269.7|269.6|269.7|269.5|0
1618917100000|2021-04-20 11:11:40|269.6||269.6||269.6||269.6||0
1618917190000|2021-04-20 11:13:10|269.5|269.4|269.5|269.4|269.5|269.5|269.5|269.4|0
1618917240000|2021-04-20 11:14:00|269.4|269.3|269.4|269.3|269.4|269.3|269.4|269.3|0
1618917300000|2021-04-20 11:15:00|269.3|269.2|269.3|269.2|269.3|269.2|269.3|269.2|0
1618917330000|2021-04-20 11:15:30|269.2|269.1|269.2|269.1|269.2|269.1|269.2|269.1|0
1618917340000|2021-04-20 11:15:40|269.3|269.2|269.3|269.1|269.3|269.2|269.3|269.1|0
1618917370000|2021-04-20 11:16:10|269.2||269.2||269.2||269.2||0
1618917400000|2021-04-20 11:16:40|269.1|269|269.1|269|269.1|269|269.1|269|0
1618917410000|2021-04-20 11:16:50|269.2|269.1|269.2|269|269.2|269.1|269.1|269|0
1618917420000|2021-04-20 11:17:00||269.1||269||269.1||269|0
1618917430000|2021-04-20 11:17:10|269.1||269.1||269.1||269.1||0
1618917460000|2021-04-20 11:17:40|269.2|268.9|269.2|269.1|269.2|269.1|269.2|268.9|0
1618917480000|2021-04-20 11:18:00|269.1|269|269.2|269|269.2|269|269.1|269|0
1618917500000|2021-04-20 11:18:20|269.1||269.1||269.1||269.1||0
1618917510000|2021-04-20 11:18:30|||||||||636421
1618917520000|2021-04-20 11:18:40|269.2|269.1|269.2|269.1|269.2|269.1|269.2|269|0
1618917550000|2021-04-20 11:19:10|269.1|269|269.1|269|269.2|269|269.1|269|0
1618917570000|2021-04-20 11:19:30||268.9||269||269||268.9|0
1618917610000|2021-04-20 11:20:10|269.2|269.1|269.2|269.1|269.2|269.1|269.1|269|0
1618917630000|2021-04-20 11:20:30|269.3|269.2|269.3|269.2|269.3|269.2|269.3|269.2|0
1618917640000|2021-04-20 11:20:40||269.1||269.1||269.1||269.1|0
1618917680000|2021-04-20 11:21:20|269.2||269.2||269.2||269.2||0
1618917690000|2021-04-20 11:21:30|269.1|269|269.1|269|269.1|269.1|269.1|269|0
1618917700000|2021-04-20 11:21:40|269|268.9|269.1|268.9|269.1|269|269|268.9|0
1618917720000|2021-04-20 11:22:00|269||269||269||269||0
1618917730000|2021-04-20 11:22:10|269.1||269.1||269.1||269.1||0
1618917770000|2021-04-20 11:22:50|269||269||269||269||0
1618917810000|2021-04-20 11:23:30|268.9|268.8|268.9|268.8|269|268.9|268.9|268.8|0
1618917860000|2021-04-20 11:24:20|269|268.9|269|268.9|269|268.9|268.9|268.9|0
1618917870000|2021-04-20 11:24:30|268.9|268.8|268.9|268.8|269|268.8|268.9|268.8|0
1618917890000|2021-04-20 11:24:50|269||268.9||269||268.9||0
1618917960000|2021-04-20 11:26:00|268.8|268.7|268.9|268.7|268.9|268.7|268.8|268.7|10000000
1618918000000|2021-04-20 11:26:40|268.8|268.8|268.8|268.7|268.8|268.8|268.8|268.7|0
1618918020000|2021-04-20 11:27:00||268.6||268.7||268.7||268.6|0
1618918030000|2021-04-20 11:27:10||268.6||268.7||268.7||268.6|0
1618918040000|2021-04-20 11:27:20|268.9|268.8|268.9|268.7|268.9|268.8|268.8|268.7|0
1618918050000|2021-04-20 11:27:30|268.8||268.8||268.8||268.8||0
1618918100000|2021-04-20 11:28:20|268.7|268.6|268.7|268.6|268.7|268.6|268.7|268.6|0
1618918120000|2021-04-20 11:28:40|268.6|268.5|268.7|268.5|268.7|268.5|268.6|268.5|0
1618918140000|2021-04-20 11:29:00|268.6|268.6|268.6|268.5|268.7|268.6|268.6|268.5|0
1618918150000|2021-04-20 11:29:10|268.7|268.6|268.6|268.5|268.7|268.6|268.6|268.5|0
1618918180000|2021-04-20 11:29:40|268.5|268.4|268.5|268.4|268.5|268.4|268.5|268.4|0
1618918190000|2021-04-20 11:29:50|268.6||268.5||268.6||268.5||0
1618918200000|2021-04-20 11:30:00|268.4|268.3|268.5|268.3|268.5|268.3|268.4|268.3|0
1618918210000|2021-04-20 11:30:10||268.4||268.3||268.4||268.3|0
1618918220000|2021-04-20 11:30:20||268.4||268.3||268.4||268.3|0
1618918230000|2021-04-20 11:30:30||268.4||268.4||268.4||268.4|0
1618918250000|2021-04-20 11:30:50|268.4|268.3|268.5|268.4|268.5|268.4|268.4|268.3|0
1618918270000|2021-04-20 11:31:10||268.3||268.3||268.3||268.3|0
1618918280000|2021-04-20 11:31:20|268.4||268.5||268.5||268.4||0
1618918320000|2021-04-20 11:32:00|268.4|268.4|268.5|268.3|268.5|268.4|268.4|268.3|0
1618918330000|2021-04-20 11:32:10||268.4||268.4||268.4||268.3|0
1618918340000|2021-04-20 11:32:20|268.6|268.5|268.6|268.5|268.7|268.5|268.6|268.4|0
1618918350000|2021-04-20 11:32:30|268.5|268.4|268.6|268.4|268.6|268.4|268.5|268.4|0
1618918370000|2021-04-20 11:32:50|268.5|268.5|268.6|268.4|268.6|268.5|268.5|268.4|0
1618918390000|2021-04-20 11:33:10||268.5||268.4||268.5||268.4|0
1618918400000|2021-04-20 11:33:20|268.5|268.5|268.6|268.5|268.6|268.5|268.5|268.5|0
1618918410000|2021-04-20 11:33:30||268.4||268.5||268.5||268.4|0
1618918420000|2021-04-20 11:33:40|268.7|268.6|268.8|268.6|268.8|268.6|268.7|268.5|0
1618918430000|2021-04-20 11:33:50|268.7||268.7||268.7||268.7||0
1618918440000|2021-04-20 11:34:00|268.8|268.7|268.9|268.8|268.9|268.8|268.8|268.7|0
1618918450000|2021-04-20 11:34:10|268.8|268.7|268.8|268.7|268.9|268.7|268.8|268.7|0
1618918470000|2021-04-20 11:34:30|268.9||268.9||268.9||268.9||0
1618918480000|2021-04-20 11:34:40||268.8||268.8||268.8||268.8|0
1618918490000|2021-04-20 11:34:50|268.8|268.7|268.8|268.7|268.8|268.7|268.8|268.7|0
1618918510000|2021-04-20 11:35:10|268.9||268.9||268.9||268.8||0
1618918530000|2021-04-20 11:35:30|268.8|268.6|268.8|268.6|268.8|268.6|268.8|268.6|0
1618918560000|2021-04-20 11:36:00||268.7||268.7||268.7||268.6|0
1618918570000|2021-04-20 11:36:10|268.9||268.9||268.9||268.9||0
1618918590000|2021-04-20 11:36:30||268.8||268.8||268.8||268.8|0
1618918600000|2021-04-20 11:36:40|268.8|268.7|268.9|268.7|268.9|268.7|268.8|268.7|0
1618918610000|2021-04-20 11:36:50|268.8||268.8||268.9||268.8||0
1618918630000|2021-04-20 11:37:10|268.7|268.6|268.7|268.6|268.7|268.6|268.7|268.6|0
1618918640000|2021-04-20 11:37:20||268.5||268.5||268.6||268.5|0
1618918680000|2021-04-20 11:38:00|268.8|268.6|268.7|268.6|268.8|268.7|268.7|268.6|0
1618918690000|2021-04-20 11:38:10|268.8|268.7|268.7|268.6|268.8|268.7|268.7|268.6|0
1618918700000|2021-04-20 11:38:20|268.8||268.7||268.8||268.7||0
1618918710000|2021-04-20 11:38:30|268.8|268.7|268.8|268.7|268.8|268.7|268.8|268.6|0
1618918720000|2021-04-20 11:38:40|268.7|268.6|268.8|268.7|268.8|268.7|268.7|268.6|0
1618918730000|2021-04-20 11:38:50|268.9|268.6|268.8|268.6|268.9|268.6|268.7|268.6|0
1618918740000|2021-04-20 11:39:00|268.7||268.7||268.7||268.7||0
1618918750000|2021-04-20 11:39:10|268.8|268.7|268.7|268.5|268.8|268.7|268.6|268.5|0
1618918760000|2021-04-20 11:39:20||268.6||268.5||268.6||268.5|0
1618918770000|2021-04-20 11:39:30||268.6||268.6||268.6||268.6|0
1618918780000|2021-04-20 11:39:40|268.8||268.8||268.8||268.8||0
1618918790000|2021-04-20 11:39:50||268.7||268.7||268.7||268.7|0
1618918800000|2021-04-20 11:40:00|268.7|268.6|268.8|268.6|268.8|268.7|268.7|268.6|0
1618918820000|2021-04-20 11:40:20||268.7||268.7||268.7||268.7|0
1618918830000|2021-04-20 11:40:30||268.6||268.6||268.6||268.6|0
1618918850000|2021-04-20 11:40:50|268.7||268.7||268.7||268.7||0
1618918860000|2021-04-20 11:41:00|268.8|268.7|268.8|268.7|268.8|268.7|268.7|268.6|0
1618918870000|2021-04-20 11:41:10||268.6||268.7||268.7||268.6|0
1618918880000|2021-04-20 11:41:20||268.6||268.6||268.6||268.6|0
1618918890000|2021-04-20 11:41:30||268.7||268.6||268.7||268.6|0
1618918910000|2021-04-20 11:41:50|268.7||268.8||268.8||268.7||0
1618918920000|2021-04-20 11:42:00|268.7|268.7|268.9|268.8|268.9|268.8|268.7|268.7|0
1618918950000|2021-04-20 11:42:30|269|268.9|269|268.9|269.1|268.9|268.9|268.8|0
1618918970000|2021-04-20 11:42:50|268.9|268.8|268.9|268.8|269|268.8|268.9|268.8|0
1618919050000|2021-04-20 11:44:10||268.7||268.8||268.8||268.7|0
1618919080000|2021-04-20 11:44:40|269||269||269||268.9||0
1618919090000|2021-04-20 11:44:50|268.9||268.9||268.9||268.9||0
1618919110000|2021-04-20 11:45:10|268.8|268.7|268.8|268.7|268.9|268.7|268.8|268.7|0
1618919120000|2021-04-20 11:45:20|268.7|268.6|268.8|268.6|268.8|268.6|268.7|268.6|0
1618919130000|2021-04-20 11:45:30|268.7|268.5|268.7|268.6|268.7|268.6|268.7|268.5|0
1618919140000|2021-04-20 11:45:40||268.5||268.5||268.5||268.5|0
1618919190000|2021-04-20 11:46:30|268.6|268.6|268.7|268.6|268.7|268.6|268.6|268.6|0
1618919200000|2021-04-20 11:46:40||268.5||268.5||268.5||268.5|0
1618919210000|2021-04-20 11:46:50|268.6||268.6||268.6||268.6||0
1618919230000|2021-04-20 11:47:10|268.7|268.6|268.7|268.6|268.7|268.6|268.6|268.5|0
1618919270000|2021-04-20 11:47:50|268.6|268.5|268.7|268.5|268.7|268.6|268.6|268.5|0
1618919280000|2021-04-20 11:48:00||268.6||268.5||268.6||268.5|0
1618919300000|2021-04-20 11:48:20||268.6||268.6||268.6||268.5|0
1618919310000|2021-04-20 11:48:30|268.6|268.5|268.6|268.5|268.7|268.6|268.6|268.5|0
1618919330000|2021-04-20 11:48:50|268.7|268.6|268.7|268.5|268.7|268.6|268.6|268.5|0
1618919360000|2021-04-20 11:49:20|268.6|268.4|268.6|268.4|268.6|268.4|268.6|268.4|0
1618919370000|2021-04-20 11:49:30|268.5|268.3|268.4|268.3|268.5|268.3|268.3|268.2|0
1618919440000|2021-04-20 11:50:40|268.3|268.2|268.3|268.2|268.4|268.2|268.3|268.2|0
1618919450000|2021-04-20 11:50:50|268.2|268.1|268.3|268.2|268.3|268.2|268.2|268.1|0
1618919460000|2021-04-20 11:51:00||268.1||268.2||268.2||268.1|0
1618919480000|2021-04-20 11:51:20|268.2|268.1|268.3|268.1|268.3|268.1|268.2|268.1|0
1618919490000|2021-04-20 11:51:30|268.2|268|268.2|268|268.2|268|268.1|268|0
1618919500000|2021-04-20 11:51:40||268.1||268.1||268.1||268.1|0
1618919510000|2021-04-20 11:51:50|268.3|268|268.2|268.1|268.3|268.1|268.2|268|0
1618919520000|2021-04-20 11:52:00||268||268||268||268|0
1618919530000|2021-04-20 11:52:10|268.1||268.2||268.2||268.1||0
1618919540000|2021-04-20 11:52:20|268.1|268.1|268.2|268.1|268.2|268.1|268.1|268.1|0
1618919550000|2021-04-20 11:52:30|268.3|268|268.2|268.1|268.3|268.2|268.2|268|0
1618919560000|2021-04-20 11:52:40|268.3|268.2|268.3|268.2|268.3|268.2|268.2|268.1|0
1618919570000|2021-04-20 11:52:50||268.1||268.1||268.1||268.1|0
1618919600000|2021-04-20 11:53:20|268.2||268.3||268.3||268.2||0
1618919610000|2021-04-20 11:53:30|268.2||268.3||268.3||268.2||0
1618919650000|2021-04-20 11:54:10|268.2|268.2|268.2|268.1|268.3|268.2|268.2|268.1|0
1618919660000|2021-04-20 11:54:20|268.3|268.2|268.3|268.1|268.3|268.2|268.2|268.1|0
1618919670000|2021-04-20 11:54:30||268.2||268.2||268.2||268.2|0
1618919680000|2021-04-20 11:54:40|268.2|268.1|268.3|268.2|268.3|268.2|268.2|268.1|0
1618919710000|2021-04-20 11:55:10||268.1||268.2||268.2||268.1|0
1618919730000|2021-04-20 11:55:30|268.2|268.1|268.2|268.1|268.3|268.1|268.2|268.1|0
1618919740000|2021-04-20 11:55:40||268||268.1||268.1||268|0
1618919770000|2021-04-20 11:56:10|268.3|268.2|268.4|268.3|268.4|268.3|268.2|268.1|0
1618919780000|2021-04-20 11:56:20|268.3|268.2|268.4|268.2|268.4|268.2|268.3|268.2|0
1618919800000|2021-04-20 11:56:40||268.3||268.2||268.3||268.2|0
1618919810000|2021-04-20 11:56:50|268.3||268.4||268.4||268.3||0
1618919820000|2021-04-20 11:57:00|268.3||268.3||268.3||268.3||0
1618919870000|2021-04-20 11:57:50|268.4|268.3|268.5|268.3|268.5|268.3|268.4|268.3|0
1618919880000|2021-04-20 11:58:00|268.4||268.4||268.4||268.4||0
1618919930000|2021-04-20 11:58:50|268.5|268.4|268.6|268.4|268.6|268.5|268.5|268.4|0
1618919960000|2021-04-20 11:59:20||268.5||268.5||268.5||268.5|0
1618919990000|2021-04-20 11:59:50|268.7|268.6|268.6|268.5|268.7|268.6|268.6|268.5|0
1618920000000|2021-04-20 12:00:00|268.7||268.7||268.7||268.6||0
1618920010000|2021-04-20 12:00:10||268.6||268.6||268.6||268.5|0
1618920030000|2021-04-20 12:00:30|268.8|268.7|268.7|268.6|268.8|268.7|268.7|268.6|0
1618920090000|2021-04-20 12:01:30|268.8|268.7|268.9|268.7|269|268.8|268.8|268.7|0
1618920100000|2021-04-20 12:01:40||268.8||268.8||268.8||268.8|0
1618920370000|2021-04-20 12:06:10|268.8|268.7|269|268.9|269|268.9|268.8|268.7|0
1618920380000|2021-04-20 12:06:20|269.1|269|269.1|269|269.1|269|269.1|269|0
1618920390000|2021-04-20 12:06:30|269.2|269.1|269.2|269.1|269.2|269.1|269.2|269.1|0
1618920480000|2021-04-20 12:08:00|269.3|269.2|269.3|269.1|269.3|269.2|269.3|269.1|0
1618920490000|2021-04-20 12:08:10||269.2||269.2||269.2||269.2|0
1618920790000|2021-04-20 12:13:10|269.2|269.1|269.2|269.1|269.2|269.1|269.2|269.1|0
1618920800000|2021-04-20 12:13:20|269.3|269.2|269.3|269.2|269.3|269.2|269.3|269.2|0
1618920930000|2021-04-20 12:15:30|269.4|269.3|269.4|269.3|269.4|269.3|269.4|269.3|0
1618920960000|2021-04-20 12:16:00|269.5|269.4|269.5|269.4|269.5|269.4|269.5|269.4|0
1618921010000|2021-04-20 12:16:50|269.6|269.5|269.7|269.6|269.7|269.6|269.6|269.5|0
1618921020000|2021-04-20 12:17:00||269.5||269.6||269.6||269.5|0
1618921040000|2021-04-20 12:17:20|269.9|269.8|269.9|269.8|269.9|269.8|269.8|269.6|0
1618921080000|2021-04-20 12:18:00|270|269.9|270|269.9|270|269.9|270|269.9|0
1618921100000|2021-04-20 12:18:20|270.1|269.8|270.3|270.2|270.4|270.3|270|269.8|0
1618921140000|2021-04-20 12:19:00|270.4||270.4||270.4||270.4||0
1618921150000|2021-04-20 12:19:10|270.3|270.3|270.3|270.2|270.3|270.3|270.3|270.2|0
1618921160000|2021-04-20 12:19:20|270.2|270.1|270|269.9|270.2|270.1|270|269.9|0
1618921170000|2021-04-20 12:19:30|270.1|269.8|270.2|270|270.2|270|270.1|269.8|0
1618921190000|2021-04-20 12:19:50|270.1||270.2||270.2||270.1||0
1618921200000|2021-04-20 12:20:00|270.1||270.1||270.1||270.1||0
1618921220000|2021-04-20 12:20:20|270.2|269.9|270.1|270|270.2|270|270.1|269.9|0
1618921230000|2021-04-20 12:20:30||269.9||270||270||269.9|0
1618921260000|2021-04-20 12:21:00|270|269.9|270|269.9|270.1|270|270|269.8|0
1618921280000|2021-04-20 12:21:20|||||||||318210
1618921290000|2021-04-20 12:21:30|||||||||318210
1618921300000|2021-04-20 12:21:40|270.1|270|270.1|270|270.2|270|270.1|270|0
1618921360000|2021-04-20 12:22:40|270|269.9|270|269.9|270.1|270|270|269.9|0
1618921370000|2021-04-20 12:22:50|270.1|270|270.2|270|270.2|270|270|270|0
1618921380000|2021-04-20 12:23:00|270.3|270.1|270.3|270.2|270.3|270.2|270.3|270.1|0
1618921390000|2021-04-20 12:23:10|270.2|270.1|270.2|270.1|270.3|270.2|270.2|270.1|0
1618921400000|2021-04-20 12:23:20|270.3|270.2|270.3|270.2|270.3|270.2|270.2|270.2|0
1618921410000|2021-04-20 12:23:30||270.1||270.1||270.1||270.1|0
1618921440000|2021-04-20 12:24:00|270.2||270.2||270.2||270.2||0
1618921480000|2021-04-20 12:24:40|270.1|270|270.1|270|270.1|270|270.1|270|0
1618921490000|2021-04-20 12:24:50|270.2|270.1|270.2|270.1|270.2|270.1|270.2|270|0
1618921510000|2021-04-20 12:25:10||270||270||270.1||270|0
1618921550000|2021-04-20 12:25:50|270.1||270.1||270.1||270.1||0
1618921570000|2021-04-20 12:26:10|270.2|270.1|270.2|270.1|270.2|270.1|270.2|270.1|0
1618921580000|2021-04-20 12:26:20|270.1|270|270.2|270.1|270.2|270.1|270.1|270|0
1618921590000|2021-04-20 12:26:30|270.1|270|270.1|270|270.2|270.1|270.1|270|0
1618921650000|2021-04-20 12:27:30|270.2|270.1|270.2|270.1|270.2|270.1|270.2|270.1|0
1618921690000|2021-04-20 12:28:10|270.3|270.2|270.3|270.2|270.4|270.3|270.3|270.1|0
1618921710000|2021-04-20 12:28:30|270.2|270.1|270.2|270.1|270.3|270.2|270.2|270.1|0
1618921740000|2021-04-20 12:29:00|270.3|270.2|270.3|270.1|270.3|270.2|270.2|270.1|0
1618921750000|2021-04-20 12:29:10|270.2||270.2||270.2||270.2||0
1618921780000|2021-04-20 12:29:40|270.3|270.2|270.3|270.2|270.3|270.2|270.3|270.1|0
1618921790000|2021-04-20 12:29:50||270.1||270.1||270.1||270.1|0
1618921800000|2021-04-20 12:30:00|270.2||270.2||270.3||270.2||0
1618921820000|2021-04-20 12:30:20|270.3||270.2||270.3||270.2||0
1618921840000|2021-04-20 12:30:40||270||270.1||270.1||270|0
1618921920000|2021-04-20 12:32:00||270||270.1||270.1||270|0
1618922090000|2021-04-20 12:34:50|270.1|270|270.2|270.1|270.2|270.1|270.1|270|0
1618922220000|2021-04-20 12:37:00||270||270.1||270.1||270|0
1618922330000|2021-04-20 12:38:50|270.3|270.2|270.3|270.2|270.3|270.2|270.3|270.2|0
1618922350000|2021-04-20 12:39:10|270.4|270.3|270.5|270.3|270.5|270.3|270.4|270.3|0
1618922360000|2021-04-20 12:39:20||270.4||270.4||270.4||270.4|0
1618922440000|2021-04-20 12:40:40|270.4|270.3|270.6|270.5|270.6|270.5|270.4|270.3|0
1618922460000|2021-04-20 12:41:00|270.5|270.4|270.5|270.4|270.6|270.5|270.5|270.4|0
1618922470000|2021-04-20 12:41:10|270.4|270.2|270.5|270.4|270.5|270.4|270.3|270.2|0
1618922500000|2021-04-20 12:41:40|270.6|270.3|270.6|270.5|270.6|270.5|270.6|270.3|0
1618922680000|2021-04-20 12:44:40|270.5|270.4|270.3|270.2|270.5|270.4|270.2|270.1|0
1618922760000|2021-04-20 12:46:00|270.4|270.3|270.4|270.3|270.4|270.3|270.4|270.3|0
1618922790000|2021-04-20 12:46:30|270.3|270.2|270.3|270.2|270.3|270.2|270.3|270.2|0
1618922800000|2021-04-20 12:46:40|270.2|270.1|270.2|270.1|270.2|270.1|270.2|270.1|0
1618922820000|2021-04-20 12:47:00||270||270||270||270|0
1618922830000|2021-04-20 12:47:10||270.1||270.1||270.1||270.1|0
1618922850000|2021-04-20 12:47:30|270.1|270|270.2|270.1|270.2|270.1|270.1|270|0
1618922900000|2021-04-20 12:48:20|270.1|270|270.1|270|270.2|270.1|270.1|270|0
1618922970000|2021-04-20 12:49:30|270.2|270.1|270.1|270|270.2|270.1|270.1|270|0
1618923180000|2021-04-20 12:53:00||269.9||270||270||269.9|0
1618923280000|2021-04-20 12:54:40||269.9||270||270||269.9|0
1618923500000|2021-04-20 12:58:20|270.2|270.1|270.2|270.1|270.2|270.1|270.2|270.1|0
1618923540000|2021-04-20 12:59:00|270.1|270|270.1|270|270.1|270|270.1|270|0
1618923570000|2021-04-20 12:59:30|270.2|270.1|270.2|270.1|270.3|270.1|270.2|270.1|0
1618923610000|2021-04-20 13:00:10|270.3|270.2|270.4|270.3|270.4|270.3|270.3|270.2|0
1618923630000|2021-04-20 13:00:30|270.3|270.2|270.2|270.1|270.3|270.2|270.2|270.1|0
1618923690000|2021-04-20 13:01:30|270.1|270|270.1|270|270.2|270|270.1|270|0
1618923700000|2021-04-20 13:01:40||269.9||270||270||269.9|0
1618923780000|2021-04-20 13:03:00||269.9||270||270||269.9|0
1618923870000|2021-04-20 13:04:30|270|269.9|269.9|269.8|270|269.9|269.9|269.8|0
1618923960000|2021-04-20 13:06:00|270|269.9|269.9|269.8|270|269.9|269.9|269.8|0
1618924080000|2021-04-20 13:08:00|269.8|269.7|269.8|269.7|269.8|269.7|269.8|269.7|0
1618924100000|2021-04-20 13:08:20|269.9|269.8|270|269.8|270|269.9|269.9|269.8|0
1618924110000|2021-04-20 13:08:30|269.9|269.9|269.9|269.8|269.9|269.9|269.9|269.8|0
1618924120000|2021-04-20 13:08:40|270|269.9|269.9|269.8|270|269.9|269.9|269.8|0
1618924190000|2021-04-20 13:09:50|269.8|269.7|269.8|269.7|269.8|269.7|269.8|269.7|0
1618924200000|2021-04-20 13:10:00|269.9|269.8|269.9|269.8|270|269.9|269.9|269.7|0
1618924230000|2021-04-20 13:10:30|270|269.9|270.1|270|270.2|270|270|269.9|0
1618924240000|2021-04-20 13:10:40|270.2|270.1|270.2|270.1|270.2|270.1|270.2|270.1|0
1618924330000|2021-04-20 13:12:10|270.3|270.2|270.3|270.2|270.3|270.2|270.3|270.2|0
1618924370000|2021-04-20 13:12:50|270.4|270.3|270.6|270.5|270.6|270.5|270.4|270.3|0
1618924380000|2021-04-20 13:13:00|270.7|270.6|270.8|270.7|270.8|270.7|270.7|270.6|0
1618924390000|2021-04-20 13:13:10|270.9|270.8|270.9|270.7|270.9|270.8|270.8|270.7|0
1618924410000|2021-04-20 13:13:30|270.8||270.8||270.8||270.8||0
1618924430000|2021-04-20 13:13:50|270.9|270.8|270.9|270.8|271|270.8|270.9|270.8|0
1618924440000|2021-04-20 13:14:00|270.8|270.7|270.6|270.4|270.9|270.7|270.6|270.4|0
1618924490000|2021-04-20 13:14:50|270.5|270.3|270.6|270.5|270.6|270.5|270.4|270.3|0
1618924550000|2021-04-20 13:15:50|270.5|270.4|270.4|270.2|270.5|270.4|270.4|270.2|0
1618924560000|2021-04-20 13:16:00||270.3||270.2||270.3||270.2|0
1618924590000|2021-04-20 13:16:30|270.3||270.3||270.3||270.3||0
1618924680000|2021-04-20 13:18:00||270.1||270.2||270.2||270.1|0
1618924690000|2021-04-20 13:18:10|270.2|270.1|270.1|270|270.2|270.1|270.1|270|0
1618924750000|2021-04-20 13:19:10||269.9||270||270||269.9|0
1618924760000|2021-04-20 13:19:20|270|269.9|270.1|270|270.1|270|270|269.9|0
1618924830000|2021-04-20 13:20:30|270.2|270.1|270.1|270|270.2|270.1|270.1|270|0
1618924880000|2021-04-20 13:21:20||269.9||269.9||269.9||269.9|0
1618924920000|2021-04-20 13:22:00|270||270||270||270||0
1618924930000|2021-04-20 13:22:10||269.8||269.9||269.9||269.8|0
1618924950000|2021-04-20 13:22:30|270.1|270|270.1|270|270.1|270|270.1|270|0
1618925010000|2021-04-20 13:23:30|270|269.9|270|269.9|270|269.9|270|269.9|0
1618925020000|2021-04-20 13:23:40|269.9|269.8|269.9|269.8|269.9|269.9|269.9|269.8|0
1618925040000|2021-04-20 13:24:00|270|269.9|270|269.9|270|269.9|270|269.9|0
1618925120000|2021-04-20 13:25:20|270.1||270||270.1||270||0
1618925180000|2021-04-20 13:26:20|269.9|269.8|269.9|269.8|269.9|269.8|269.9|269.8|0
1618925190000|2021-04-20 13:26:30|269.8|269.7|269.9|269.7|269.9|269.8|269.8|269.7|0
1618925230000|2021-04-20 13:27:10||269.8||269.8||269.8||269.8|0
1618925360000|2021-04-20 13:29:20|269.8|269.7|269.9|269.8|269.9|269.8|269.8|269.7|0
1618925380000|2021-04-20 13:29:40||269.7||269.7||269.7||269.7|0
1618925400000|2021-04-20 13:30:00|269.8||269.8||269.8||269.8||0
1618925420000|2021-04-20 13:30:20|269.7|269.6|269.7|269.6|269.7|269.6|269.7|269.6|0
1618925480000|2021-04-20 13:31:20|269.8|269.7|269.9|269.8|269.9|269.8|269.8|269.7|0
1618925490000|2021-04-20 13:31:30|270|269.9|270|269.8|270|269.9|270|269.8|0
1618925500000|2021-04-20 13:31:40||269.9||269.9||269.9||269.8|0
1618925510000|2021-04-20 13:31:50|270.1||270||270.1||270||0
1618925640000|2021-04-20 13:34:00|269.9|269.8|270.1|270|270.1|270|269.9|269.8|0
1618925650000|2021-04-20 13:34:10|270.2|270.1|270.2|270.1|270.2|270.1|270.2|270.1|0
1618925670000|2021-04-20 13:34:30|270.1|270|270.1|270|270.1|270|270.1|270|0
1618925720000|2021-04-20 13:35:20|270|269.9|270|269.9|270|269.9|270|269.9|0
1618925730000|2021-04-20 13:35:30|270.1|270|270.1|270|270.1|270|270.1|269.9|0
1618925770000|2021-04-20 13:36:10|270.2|270.1|270.2|270|270.3|270.2|270.1|270|0
1618925780000|2021-04-20 13:36:20|270.1||270.1||270.1||270.1||0
1618925790000|2021-04-20 13:36:30|270.2|270.1|270.2|270.1|270.2|270.1|270.2|270.1|0
1618925800000|2021-04-20 13:36:40|270.3|270.2|270.2|270.1|270.3|270.2|270.2|270.1|0
1618925830000|2021-04-20 13:37:10|270.3|270.2|270.3|270.2|270.3|270.2|270.2|270.1|0
1618925860000|2021-04-20 13:37:40|270.4||270.3||270.4||270.3||0
1618925910000|2021-04-20 13:38:30|270.2|270.1|270.2|270.1|270.2|270.1|270.2|270.1|0
1618925990000|2021-04-20 13:39:50|270.1|270|270.2|270.1|270.2|270.1|270.1|270|0
1618926000000|2021-04-20 13:40:00|270.1|270|270.1|270|270.1|270|270.1|270|0
1618926090000|2021-04-20 13:41:30|270|269.9|270|269.9|270|269.9|270|269.8|0
1618926100000|2021-04-20 13:41:40|270.1|270|270.1|270|270.1|270|270.1|270|0
1618926120000|2021-04-20 13:42:00|270|269.9|270|269.9|270.1|269.9|270|269.9|0
1618926140000|2021-04-20 13:42:20|270.1|270|270.1|270|270.1|270|270.1|269.9|0
1618926150000|2021-04-20 13:42:30||269.9||269.9||269.9||269.9|0
1618926170000|2021-04-20 13:42:50|270||270||270||270||0
1618926380000|2021-04-20 13:46:20|269.9|269.8|270|269.9|270|269.9|269.9|269.8|0
1618926400000|2021-04-20 13:46:40|270.1|270|270.1|269.9|270.1|270|270|269.9|0
1618926410000|2021-04-20 13:46:50||270||270||270||270|0
1618926420000|2021-04-20 13:47:00|270|269.9|270|269.9|270|269.9|270|269.9|0
1618926450000|2021-04-20 13:47:30|269.9|269.8|269.7|269.6|269.9|269.9|269.7|269.6|0
1618926510000|2021-04-20 13:48:30|269.6|269.5|269.7|269.6|269.7|269.6|269.6|269.5|0
1618926520000|2021-04-20 13:48:40|269.6|269.5|269.6|269.5|269.6|269.5|269.6|269.5|0
1618926530000|2021-04-20 13:48:50|269.7|269.6|269.7|269.6|269.7|269.6|269.6|269.5|0
1618926650000|2021-04-20 13:50:50|269.6|269.5|269.6|269.5|269.6|269.5|269.6|269.5|0
1618926660000|2021-04-20 13:51:00|269.5|269.4|269.5|269.4|269.6|269.4|269.5|269.4|0
1618926670000|2021-04-20 13:51:10|269.4|269.3|269.3|269.2|269.5|269.3|269.3|269.2|0
1618926780000|2021-04-20 13:53:00|269.4|269.3|269.3|269.2|269.4|269.3|269.3|269.2|0
1618926830000|2021-04-20 13:53:50|269.4|269.3|269.4|269.3|269.4|269.3|269.4|269.3|0
1618926860000|2021-04-20 13:54:20|269.5|269.4|269.5|269.4|269.5|269.4|269.5|269.4|0
1618926870000|2021-04-20 13:54:30|269.4|269.3|269.5|269.3|269.5|269.3|269.4|269.3|0
1618926880000|2021-04-20 13:54:40|269.4||269.4||269.5||269.4||0
1618926890000|2021-04-20 13:54:50|269.5|269.4|269.5|269.4|269.5|269.4|269.5|269.4|0
1618926900000|2021-04-20 13:55:00|269.6|269.5|269.6|269.5|269.6|269.5|269.6|269.5|0
1618926920000|2021-04-20 13:55:20|269.7|269.6|269.7|269.6|269.7|269.6|269.7|269.6|0
1618926930000|2021-04-20 13:55:30|269.6|269.5|269.7|269.6|269.7|269.6|269.6|269.5|0
1618926980000|2021-04-20 13:56:20|269.6|269.5|269.6|269.5|269.7|269.5|269.6|269.5|0
1618927000000|2021-04-20 13:56:40|269.7|269.6|269.6|269.5|269.7|269.6|269.6|269.5|0
1618927010000|2021-04-20 13:56:50|269.7|269.4|269.3|269.2|269.7|269.4|269.3|269.2|0
1618927020000|2021-04-20 13:57:00|269.4|269.3|269.4|269.3|269.4|269.3|269.4|269.2|0
1618927030000|2021-04-20 13:57:10|269.5|269.4|269.5|269.4|269.6|269.4|269.5|269.4|0
1618927060000|2021-04-20 13:57:40|269.6|269.5|269.6|269.4|269.6|269.5|269.6|269.4|0
1618927070000|2021-04-20 13:57:50||269.5||269.4||269.5||269.4|0
1618927080000|2021-04-20 13:58:00|269.7|269.5|269.8|269.7|269.8|269.7|269.7|269.5|0
1618927090000|2021-04-20 13:58:10|269.7|269.6|269.7|269.6|269.8|269.6|269.7|269.6|0
1618927100000|2021-04-20 13:58:20|269.8|269.7|270|269.9|270|269.9|269.7|269.6|0
1618927110000|2021-04-20 13:58:30|269.9|269.8|270.1|270|270.1|270|269.8|269.7|0
1618927120000|2021-04-20 13:58:40|270|269.9|270|269.9|270|269.9|270|269.9|0
1618927170000|2021-04-20 13:59:30|269.9|269.7|269.8|269.7|269.9|269.7|269.8|269.7|0
1618927210000|2021-04-20 14:00:10|269.9|269.8|269.8|269.7|269.9|269.8|269.8|269.7|0
1618927220000|2021-04-20 14:00:20|269.9|269.8|269.9|269.8|270|269.8|269.8|269.7|0
1618927230000|2021-04-20 14:00:30|269.8|269.6|269.8|269.7|269.9|269.7|269.7|269.6|0
1618927250000|2021-04-20 14:00:50|269.9|269.8|269.8|269.7|269.9|269.8|269.8|269.7|0
1618927280000|2021-04-20 14:01:20|269.7|269.6|269.7|269.6|269.8|269.6|269.7|269.6|0
1618927290000|2021-04-20 14:01:30||269.5||269.6||269.6||269.5|0
1618927310000|2021-04-20 14:01:50|269.6|269.5|269.6|269.4|269.6|269.5|269.6|269.4|0
1618927320000|2021-04-20 14:02:00|269.5|269.5|269.6|269.5|269.6|269.5|269.5|269.5|0
1618927380000|2021-04-20 14:03:00|269.7|269.6|269.7|269.6|269.8|269.6|269.7|269.6|0
1618927390000|2021-04-20 14:03:10|269.6|269.5|269.6|269.5|269.6|269.5|269.6|269.5|0
1618927400000|2021-04-20 14:03:20|269.7|269.6|269.7|269.5|269.7|269.6|269.7|269.5|0
1618927410000|2021-04-20 14:03:30||269.6||269.6||269.6||269.6|0
1618927440000|2021-04-20 14:04:00|269.6|269.5|269.6|269.4|269.6|269.5|269.6|269.4|0
1618927450000|2021-04-20 14:04:10|269.5|269.5|269.5|269.4|269.5|269.5|269.5|269.4|0
1618927460000|2021-04-20 14:04:20|269.6|269.5|269.6|269.5|269.6|269.5|269.6|269.5|0
1618927470000|2021-04-20 14:04:30||269.4||269.5||269.5||269.4|0
1618927480000|2021-04-20 14:04:40||269.4||269.5||269.5||269.4|0
1618927610000|2021-04-20 14:06:50||269.4||269.5||269.5||269.4|0
1618927640000|2021-04-20 14:07:20|269.5|269.4|269.5|269.4|269.6|269.5|269.5|269.4|0
1618927650000|2021-04-20 14:07:30|269.6|269.5|269.7|269.5|269.7|269.6|269.6|269.5|0
1618927660000|2021-04-20 14:07:40||269.6||269.6||269.6||269.6|0
1618927680000|2021-04-20 14:08:00|269.6|269.5|269.6|269.5|269.6|269.5|269.6|269.5|0
1618927710000|2021-04-20 14:08:30|269.7|269.6|269.7|269.5|269.7|269.6|269.7|269.5|0
1618927730000|2021-04-20 14:08:50||269.6||269.6||269.6||269.6|0
1618927760000|2021-04-20 14:09:20|269.8|269.7|269.8|269.7|269.8|269.7|269.8|269.7|0
1618927770000|2021-04-20 14:09:30|269.7|269.6|269.8|269.7|269.8|269.7|269.7|269.6|0
1618927800000|2021-04-20 14:10:00|269.7|269.6|269.7|269.6|269.8|269.6|269.7|269.6|0
1618927830000|2021-04-20 14:10:30||269.5||269.6||269.6||269.5|0
1618927840000|2021-04-20 14:10:40|269.8|269.7|269.8|269.6|269.8|269.7|269.7|269.6|0
1618927850000|2021-04-20 14:10:50|269.7|269.7|269.7|269.6|269.8|269.7|269.7|269.6|0
1618927860000|2021-04-20 14:11:00|269.8||269.7||269.8||269.7||0
1618927920000|2021-04-20 14:12:00|269.6|269.5|269.8|269.7|269.8|269.7|269.6|269.5|0
1618927940000|2021-04-20 14:12:20|269.9|269.8|269.9|269.8|269.9|269.8|269.9|269.8|0
1618927950000|2021-04-20 14:12:30|270||269.9||270||269.9||0
1618927980000|2021-04-20 14:13:00|269.8|269.7|269.8|269.7|269.9|269.7|269.8|269.7|0
1618927990000|2021-04-20 14:13:10|269.9|269.8|269.9|269.7|269.9|269.8|269.9|269.7|0
1618928000000|2021-04-20 14:13:20||269.8||269.8||269.8||269.8|0
1618928020000|2021-04-20 14:13:40||269.7||269.8||269.8||269.7|0
1618928050000|2021-04-20 14:14:10|269.8|269.7|269.8|269.7|269.8|269.7|269.8|269.7|0
1618928090000|2021-04-20 14:14:50||269.6||269.7||269.7||269.6|0
1618928100000|2021-04-20 14:15:00||269.6||269.7||269.7||269.6|0
1618928110000|2021-04-20 14:15:10||269.6||269.7||269.7||269.6|0
1618928150000|2021-04-20 14:15:50||269.6||269.7||269.7||269.6|0
1618928160000|2021-04-20 14:16:00|269.7|269.6|269.7|269.6|269.7|269.6|269.7|269.6|0
1618928200000|2021-04-20 14:16:40|269.6|269.5|269.6|269.5|269.7|269.5|269.6|269.5|0
1618928280000|2021-04-20 14:18:00|269.7|269.6|269.9|269.8|269.9|269.8|269.7|269.6|0
1618928320000|2021-04-20 14:18:40|270|269.9|270|269.9|270|269.9|270|269.8|0
1618928330000|2021-04-20 14:18:50|269.9|269.8|269.9|269.8|270|269.8|269.9|269.8|0
1618928370000|2021-04-20 14:19:30|270|269.9|269.9|269.8|270|269.9|269.9|269.8|0
1618928540000|2021-04-20 14:22:20|269.8|269.7|269.8|269.7|269.9|269.7|269.8|269.7|0
1618928550000|2021-04-20 14:22:30|269.9|269.8|269.9|269.8|269.9|269.8|269.9|269.8|0
1618928560000|2021-04-20 14:22:40|270|269.9|270|269.9|270|269.9|270|269.9|0
1618928570000|2021-04-20 14:22:50|269.9|269.8|270|269.9|270|269.9|269.9|269.8|0
1618928610000|2021-04-20 14:23:30|269.9|269.8|269.9|269.8|269.9|269.8|269.9|269.7|0
1618928620000|2021-04-20 14:23:40|270|269.9|270|269.9|270|269.9|270|269.9|0
1618928630000|2021-04-20 14:23:50||269.8||269.9||269.9||269.8|0
1618928740000|2021-04-20 14:25:40||269.8||269.9||269.9||269.8|0
1618928750000|2021-04-20 14:25:50|269.9|269.8|269.9|269.8|269.9|269.8|269.9|269.8|0
1618928760000|2021-04-20 14:26:00|269.8|269.7|269.8|269.7|269.8|269.7|269.8|269.7|0
1618928780000|2021-04-20 14:26:20|269.9|269.8|269.8|269.7|269.9|269.8|269.8|269.7|0
1618928810000|2021-04-20 14:26:50|269.9|269.8|269.9|269.8|269.9|269.8|269.9|269.8|0
1618928860000|2021-04-20 14:27:40|269.8|269.7|269.8|269.7|269.8|269.7|269.8|269.7|0
1618928870000|2021-04-20 14:27:50|269.9||269.9||269.9||269.9||0
1618928880000|2021-04-20 14:28:00||269.8||269.8||269.8||269.8|0
1618929050000|2021-04-20 14:30:50|269.8|269.7|269.9|269.8|269.9|269.8|269.7|269.6|0
1618929110000|2021-04-20 14:31:50|270|269.9|270.1|270|270.1|270|270|269.9|0
1618929120000|2021-04-20 14:32:00|270|269.9|270.1|269.9|270.1|269.9|270|269.9|0
1618929130000|2021-04-20 14:32:10|270.2|270|270.2|270.1|270.2|270.1|270.2|270|0
1618929160000|2021-04-20 14:32:40|270.3|270.2|270.3|270.2|270.3|270.2|270.3|270.2|0
1618929170000|2021-04-20 14:32:50|270.2|270.1|270.3|270.1|270.3|270.1|270.2|270.1|0
1618929180000|2021-04-20 14:33:00|270.2|270|270.1|270|270.3|270|270.1|270|0
1618929230000|2021-04-20 14:33:50|270|269.9|270|269.9|270.1|269.9|270|269.9|0
1618929300000|2021-04-20 14:35:00|269.9|269.8|269.9|269.8|270|269.9|269.9|269.8|0
1618929460000|2021-04-20 14:37:40|270|269.9|270|269.9|270.1|269.9|270|269.9|0
1618929470000|2021-04-20 14:37:50|269.9|269.8|269.9|269.8|269.9|269.8|269.9|269.8|0
1618929510000|2021-04-20 14:38:30|269.8|269.7|269.8|269.7|269.8|269.7|269.8|269.7|0
1618929530000|2021-04-20 14:38:50|269.9|269.8|269.9|269.8|269.9|269.8|269.9|269.8|0
1618929550000|2021-04-20 14:39:10|270|269.7|270.1|270|270.1|270|270|269.7|0
1618929570000|2021-04-20 14:39:30|270.2|270.1|270.1|270|270.2|270.1|270.1|270|0
1618929580000|2021-04-20 14:39:40|270.2|270.1|270.2|270.1|270.2|270.1|270.2|270.1|0
1618929590000|2021-04-20 14:39:50|270.1|270|270.1|270|270.2|270.1|270.1|270|0
1618929610000|2021-04-20 14:40:10||269.9||270||270||269.9|0
1618929700000|2021-04-20 14:41:40||269.9||270||270||269.9|0
1618929740000|2021-04-20 14:42:20|270|269.9|270.1|270|270.1|270|270|269.9|0
1618929770000|2021-04-20 14:42:50|270|269.9|269.9|269.8|270|269.9|269.8|269.7|0
1618929780000|2021-04-20 14:43:00||269.7||269.8||269.8||269.7|0
1618929900000|2021-04-20 14:45:00||269.7||269.8||269.8||269.7|0
1618929930000|2021-04-20 14:45:30|270|269.9|269.9|269.8|270|269.9|269.9|269.8|0
1618929950000|2021-04-20 14:45:50|270|269.9|270|269.9|270|269.9|270|269.8|0
1618930000000|2021-04-20 14:46:40|270.1|270|270.1|270|270.1|270|270.1|270|0
1618930020000|2021-04-20 14:47:00|270.2||270.2||270.2||270.2||0
1618930030000|2021-04-20 14:47:10|270.1||270.2||270.2||270.1||0
1618930040000|2021-04-20 14:47:20|270.1||270.1||270.1||270.1||0
1618930090000|2021-04-20 14:48:10|270|269.9|270.1|270|270.1|270|270|269.9|0
1618930120000|2021-04-20 14:48:40|270.2|270.1|270.2|270.1|270.2|270.1|270.2|270.1|0
1618930130000|2021-04-20 14:48:50|270.3|270.2|270.3|270.2|270.3|270.2|270.3|270.2|0
1618930140000|2021-04-20 14:49:00||270.1||270.1||270.1||270.1|0
1618930150000|2021-04-20 14:49:10||270.2||270.2||270.2||270.2|0
1618930180000|2021-04-20 14:49:40|270.2|270.1|270.2|270.1|270.2|270.1|270.2|270.1|0
1618930190000|2021-04-20 14:49:50|270.1|270|270.2|270.1|270.2|270.1|270.1|270|0
1618930200000|2021-04-20 14:50:00||270||270.1||270.1||270|0
1618930220000|2021-04-20 14:50:20|270.1|270|270.2|270.1|270.2|270.1|270.1|270|0
1618930230000|2021-04-20 14:50:30||270||270.1||270.1||270|0
1618930260000|2021-04-20 14:51:00||270||270.1||270.1||270|0
1618930270000|2021-04-20 14:51:10|270.1|270|270.2|270|270.2|270.1|270.1|270|0
1618930280000|2021-04-20 14:51:20||270.1||270.1||270.1||270.1|0
1618930300000|2021-04-20 14:51:40|270.1|270|270.2|270|270.2|270|270.1|270|0
1618930310000|2021-04-20 14:51:50|270.1||270.1||270.1||270.1||0
1618930320000|2021-04-20 14:52:00|270.2||270.1||270.2||270.1||0
1618930340000|2021-04-20 14:52:20|270|269.9|270.1|269.9|270.1|270|270|269.9|0
1618930350000|2021-04-20 14:52:30||270||270||270||270|0
1618930390000|2021-04-20 14:53:10||269.9||270||270||269.9|0
1618930420000|2021-04-20 14:53:40|270|269.9|270.1|270|270.1|270|270|269.9|0
1618930460000|2021-04-20 14:54:20|270|269.9|270.1|269.9|270.1|270|270|269.9|0
1618930470000|2021-04-20 14:54:30|270|270|270.1|269.9|270.1|270|270|269.9|0
1618930480000|2021-04-20 14:54:40||270||270||270||270|0
1618930490000|2021-04-20 14:54:50|270.2|270.1|270.2|270.1|270.2|270.1|270.2|270|0
1618930500000|2021-04-20 14:55:00|270.1|270|270.1|270|270.2|270|270.1|270|0
1618930540000|2021-04-20 14:55:40||269.9||270||270||269.9|0
1618930600000|2021-04-20 14:56:40|270.2|270.1|270.1|270|270.2|270.1|270.1|270|0
1618930610000|2021-04-20 14:56:50|270.2|270.1|270.2|270.1|270.2|270.1|270.2|270|0
1618930630000|2021-04-20 14:57:10|270.3|270.2|270.3|270.2|270.4|270.2|270.3|270.2|0
1618930640000|2021-04-20 14:57:20|270.4|270.3|270.3|270.2|270.4|270.3|270.3|270.2|0
1618930650000|2021-04-20 14:57:30|270.4|270.3|270.3|270.2|270.4|270.3|270.3|270.2|0
1618930680000|2021-04-20 14:58:00|270.2|270.1|270.2|270.1|270.2|270.1|270.2|270.1|0
1618930700000|2021-04-20 14:58:20|270.1|270|270.1|270|270.1|270|270.1|270|0
1618930750000|2021-04-20 14:59:10|270|269.9|270.1|269.9|270.1|269.9|270|269.9|0
1618930790000|2021-04-20 14:59:50|270||270.1||270.1||270||0
1618930820000|2021-04-20 15:00:20||270||270||270||270|0
1618930860000|2021-04-20 15:01:00|270.2|270.1|270.1|270|270.2|270.1|270.1|270|0
1618930880000|2021-04-20 15:01:20||269.9||269.9||270||269.9|0
1618930890000|2021-04-20 15:01:30|270|270|270.1|269.9|270.1|270|270|269.9|0
1618930920000|2021-04-20 15:02:00|270|270|270.1|269.9|270.1|270|270|269.9|0
1618930930000|2021-04-20 15:02:10|270|270|270.1|270|270.1|270|270|269.9|0
1618930950000|2021-04-20 15:02:30|270|269.9|270.1|269.9|270.1|269.9|270|269.9|0
1618930960000|2021-04-20 15:02:40|270||270||270||270||0
1618930980000|2021-04-20 15:03:00|270.1|270|270.1|270|270.1|270|270.1|270|0
1618931000000|2021-04-20 15:03:20|270|269.9|270|269.9|270|269.9|270|269.9|0
1618931010000|2021-04-20 15:03:30|270.1|270|270.1|270|270.1|270|270|269.9|0
1618931030000|2021-04-20 15:03:50|270|269.8|270.1|270|270.1|270|270|269.8|0
1618931040000|2021-04-20 15:04:00||269.9||270||270||269.9|0
1618931060000|2021-04-20 15:04:20|270|269.9|270|269.9|270|269.9|270|269.9|0
1618931110000|2021-04-20 15:05:10|270.1|270|270.1|270|270.1|270|270.1|270|0
1618931120000|2021-04-20 15:05:20|270.2||270.1||270.2||270.1||0
1618931160000|2021-04-20 15:06:00|270|269.9|270|269.9|270|269.9|270|269.9|0
1618931200000|2021-04-20 15:06:40|270.1|270|270|269.9|270.1|270|270|269.9|0
1618931230000|2021-04-20 15:07:10||269.8||269.9||269.9||269.8|0
1618931260000|2021-04-20 15:07:40|269.9|269.8|269.9|269.8|270|269.9|269.9|269.8|0
1618931270000|2021-04-20 15:07:50|270|269.9|270|269.8|270|269.9|270|269.8|0
1618931320000|2021-04-20 15:08:40|269.9||269.9||270||269.9||0
1618931340000|2021-04-20 15:09:00|270||269.9||270||269.9||0
1618931530000|2021-04-20 15:12:10|270|269.9|270|269.9|270|269.9|270|269.8|0
1618931540000|2021-04-20 15:12:20|270.1|270|270.2|270.1|270.2|270.1|270.1|270|0
1618931550000|2021-04-20 15:12:30|270.3||270.2||270.3||270.2||0
1618931570000|2021-04-20 15:12:50|270.1|270|270.1|270|270.1|270|270.1|270|0
1618931640000|2021-04-20 15:14:00|270|269.9|270.1|270|270.1|270|270|269.9|0
1618931720000|2021-04-20 15:15:20|270.2|270.1|270.2|270.1|270.2|270.1|270.2|270|0
1618931750000|2021-04-20 15:15:50|270.1|270|270|269.9|270.1|270|270|269.9|0
1618931760000|2021-04-20 15:16:00|270.1|270|270.1|270|270.1|270|270.1|269.9|0
1618931770000|2021-04-20 15:16:10|270|269.9|270.1|270|270.1|270|270|269.9|0
1618931780000|2021-04-20 15:16:20|270|269.9|270.1|270|270.1|270|270|269.9|0
1618931820000|2021-04-20 15:17:00|270.2|270.1|270.1|270|270.2|270.1|270.1|270|0
1618931900000|2021-04-20 15:18:20|270.2|270.1|270.2|270.1|270.2|270.1|270.1|270|0
1618931960000|2021-04-20 15:19:20||270||270.1||270.1||270|0
1618932010000|2021-04-20 15:20:10|270.3||270.2||270.3||270.2||0
1618932020000|2021-04-20 15:20:20|270.3|270.2|270.3|270.2|270.3|270.2|270.3|270.2|0
1618932100000|2021-04-20 15:21:40||270.1||270.2||270.2||270.1|0
1618932110000|2021-04-20 15:21:50|270.2|270.1|270.2|270.1|270.3|270.2|270.2|270.1|0
1618932130000|2021-04-20 15:22:10||270||270.1||270.1||270|0
1618932140000|2021-04-20 15:22:20|270.1|270|270.1|270|270.2|270.1|270.1|270|0
1618932310000|2021-04-20 15:25:10|270.2|270.1|270.2|270.1|270.2|270.1|270.2|270.1|0
1618932330000|2021-04-20 15:25:30|270.1|270|270.2|270|270.2|270|270.1|270|0
1618932340000|2021-04-20 15:25:40|270.1||270.1||270.1||270.1||0
1618932350000|2021-04-20 15:25:50|270.2||270.2||270.2||270.2||0
1618932360000|2021-04-20 15:26:00||270.1||270.1||270.1||270.1|0
1618932370000|2021-04-20 15:26:10|270.1|270|270.1|270|270.2|270|270.1|270|0
1618932390000|2021-04-20 15:26:30|270.2|270.1|270.1|270|270.2|270.1|270.1|270|0
1618932400000|2021-04-20 15:26:40|270.2|270.1|270.2|270.1|270.2|270.1|270.1|270|0
1618932420000|2021-04-20 15:27:00|270.1|270|270.1|270|270.2|270|270.1|270|0
1618932470000|2021-04-20 15:27:50|270.2|270.1|270.2|270.1|270.2|270.1|270.1|270|0
1618932510000|2021-04-20 15:28:30|270.1|270|270.2|270|270.2|270|270.1|270|0
1618932520000|2021-04-20 15:28:40|270.1|270.1|270.2|270|270.2|270.1|270.1|270|0
1618932530000|2021-04-20 15:28:50|270.1||270.1||270.2||270.1||0
1618988410000|2021-04-21 07:00:10|272.6|272.3|272.5|272.2|272.7|272.5|272.5|272|219563
1618988420000|2021-04-21 07:00:20||272.3||272.3||272.3||272|1843
1618988430000|2021-04-21 07:00:30||272.2||272.2||272.3||272.1|800
1618988440000|2021-04-21 07:00:40|272.1|272.3|272.5|272.1|272.5|272.3|272.1|271.8|14856
1618988450000|2021-04-21 07:00:50|272.6|272.2|272.6|272.3|272.7|272.3|272.6|272.2|0
1618988470000|2021-04-21 07:01:10|272.7|272.4|272.8|272.6|272.8|272.6|272.7|272.4|0
1618988480000|2021-04-21 07:01:20|272.7|272.5|272.7|272.5|272.8|272.6|272.7|272.5|2270
1618988490000|2021-04-21 07:01:30||272.6||272.6||272.6||272.6|0
1618988500000|2021-04-21 07:01:40||272.5||272.5||272.5||272.5|5000
1618988510000|2021-04-21 07:01:50|272.8|272.6|272.7|272.4|272.8|272.6|272.7|272.4|13849
1618988540000|2021-04-21 07:02:20|273|272.6|272.6|272.4|273.1|272.7|272.6|272.4|31469
1618988550000|2021-04-21 07:02:30|272.5|272.3|272.4|272.2|272.5|272.3|272.4|272.1|8464
1618988560000|2021-04-21 07:02:40||272.1||272.1||272.1||272.1|0
1618988570000|2021-04-21 07:02:50|272.3|272.2|272.4|272.2|272.4|272.2|272.3|272.1|10686
1618988580000|2021-04-21 07:03:00||272.3||272.3||272.3||272.3|0
1618988590000|2021-04-21 07:03:10|272.5|272.2|272.4|272.1|272.6|272.2|272.3|272.1|15760
1618988600000|2021-04-21 07:03:20||272.2||272.1||272.2||272.1|0
1618988610000|2021-04-21 07:03:30||272.2||272.2||272.2||272.2|0
1618988620000|2021-04-21 07:03:40|272.6||272.4||272.6||272.4||0
1618988630000|2021-04-21 07:03:50|272.6|272.3|272.6|272.4|272.6|272.4|272.5|272.3|0
1618988640000|2021-04-21 07:04:00|||||||||5000
1618988650000|2021-04-21 07:04:10|272.5|272.3|272.6|272.3|272.6|272.5|272.5|272.3|7841
1618988660000|2021-04-21 07:04:20|||||||||5000
1618988670000|2021-04-21 07:04:30|272.5|272.4|272.6|272.3|272.6|272.4|272.5|272.3|0
1618988700000|2021-04-21 07:05:00|272.5|272.2|272.4|272.1|272.5|272.2|272.4|272.1|10218
1618988710000|2021-04-21 07:05:10|272.5|272.2|272.4|272.2|272.5|272.2|272.4|272.2|0
1618988730000|2021-04-21 07:05:30|272.3|272.1|272.3|272.1|272.3|272.1|272.3|272.1|2845
1618988740000|2021-04-21 07:05:40||272||272||272||272|6582
1618988750000|2021-04-21 07:05:50|272.2|271.9|272.1|271.9|272.2|271.9|272.1|271.9|32426
1618988760000|2021-04-21 07:06:00|272.2|272|272.2|272|272.5|272.1|272.1|271.9|35814
1618988770000|2021-04-21 07:06:10|272.1|271.9|272|271.8|272.1|271.9|272|271.8|5375
1618988780000|2021-04-21 07:06:20|272.1|271.9|272.1|271.9|272.1|271.9|272.1|271.8|0
1618988790000|2021-04-21 07:06:30|272.2|272|272.4|272.2|272.4|272.2|272.1|272|14521
1618988810000|2021-04-21 07:06:50|272.5|272.3|272.4|272.2|272.5|272.4|272.4|272.2|8344
1618988820000|2021-04-21 07:07:00|||||||||500
1618988830000|2021-04-21 07:07:10|272.5|272.3|272.4|272.1|272.6|272.3|272.4|272.1|5802
1618988840000|2021-04-21 07:07:20|272.3|272|272.1|271.9|272.3|272|272.1|271.9|12723
1618988850000|2021-04-21 07:07:30|272.2|272|272.3|272.1|272.4|272.1|272.2|272|12490
1618988860000|2021-04-21 07:07:40||272.2||272.2||272.2||272.2|0
1618988870000|2021-04-21 07:07:50||272.1||272.2||272.2||272.1|11444
1618988880000|2021-04-21 07:08:00|272.4|272.3|272.4|272.2|272.6|272.3|272.4|272.2|1231
1618988890000|2021-04-21 07:08:10|272.5|272.3|272.4|272.2|272.6|272.3|272.4|272.2|5000
1618988900000|2021-04-21 07:08:20|272.5|272.3|272.4|272.2|272.6|272.3|272.4|272.2|6709
1618988910000|2021-04-21 07:08:30|272.5|272.3|272.4|272.2|272.6|272.3|272.4|272.2|64
1618988920000|2021-04-21 07:08:40|272.5||272.4||272.5||272.4||5002
1618988930000|2021-04-21 07:08:50|272.5|272.3|272.5|272.4|272.5|272.4|272.5|272.3|5044
1618988970000|2021-04-21 07:09:30|272.6|272.3|272.9|272.7|273|272.7|272.6|272.3|77232
1618988980000|2021-04-21 07:09:40|272.8|272.6|272.8|272.6|272.8|272.6|272.8|272.6|3220
1618988990000|2021-04-21 07:09:50|272.9|272.7|272.9|272.7|273|272.7|272.9|272.7|5613
1618989000000|2021-04-21 07:10:00|272.8|272.6|272.7|272.5|272.8|272.6|272.7|272.5|19170
1618989010000|2021-04-21 07:10:10|272.6|272.4|272.4|272.3|272.6|272.5|272.4|272.2|21485
1618989020000|2021-04-21 07:10:20|272.5|272.2|272.6|272.3|272.7|272.4|272.5|272.2|7745
1618989030000|2021-04-21 07:10:30|272.7|272.4|272.7|272.6|272.7|272.6|272.7|272.4|0
1618989040000|2021-04-21 07:10:40||272.5||272.5||272.5||272.5|0
1618989050000|2021-04-21 07:10:50|272.6||272.6||272.6||272.6||0
1618989060000|2021-04-21 07:11:00|272.9|272.6|272.8|272.6|272.9|272.6|272.8|272.6|23165
1618989070000|2021-04-21 07:11:10|272.9||272.8||273||272.8||0
1618989080000|2021-04-21 07:11:20|272.7|272.5|272.7|272.4|272.7|272.5|272.5|272.4|17500
1618989090000|2021-04-21 07:11:30||272.5||272.5||272.6||272.5|0
1618989100000|2021-04-21 07:11:40|272.8|272.6|272.7|272.5|272.8|272.6|272.6|272.5|0
1618989110000|2021-04-21 07:11:50|272.5|272.4|272.6|272.4|272.7|272.5|272.5|272.3|13110
1618989120000|2021-04-21 07:12:00|272.5|272.3|272.5|272.3|272.5|272.4|272.5|272.3|5000
1618989150000|2021-04-21 07:12:30|272.8|272.4|272.6|272.4|272.8|272.5|272.6|272.4|23797
1618989170000|2021-04-21 07:12:50|272.5|272.3|272.5|272.4|272.5|272.4|272.5|272.3|13950
1618989180000|2021-04-21 07:13:00|||||||||5000
1618989210000|2021-04-21 07:13:30|272.4|272.2|272.5|272.3|272.5|272.3|272.4|272.2|3907
1618989220000|2021-04-21 07:13:40|272.4|272.2|272.4|272.2|272.5|272.3|272.3|272.2|1367
1618989230000|2021-04-21 07:13:50||272.3||272.2||272.3||272.2|692
1618989240000|2021-04-21 07:14:00||272.3||272.2||272.3||272.2|0
1618989250000|2021-04-21 07:14:10||272.3||272.3||272.3||272.2|7624
1618989260000|2021-04-21 07:14:20|272.5|272.4|272.6|272.5|272.6|272.5|272.5|272.4|10756
1618989270000|2021-04-21 07:14:30|272.7|272.4|272.6|272.4|272.8|272.4|272.6|272.4|1000
1618989280000|2021-04-21 07:14:40|272.7|272.5|272.7|272.5|272.7|272.5|272.7|272.5|0
1618989290000|2021-04-21 07:14:50|272.8|272.6|272.8|272.6|272.8|272.6|272.8|272.6|0
1618989310000|2021-04-21 07:15:10|272.9|272.7|272.9|272.7|272.9|272.7|272.8|272.6|0
1618989330000|2021-04-21 07:15:30|272.8|272.6|272.8|272.6|272.9|272.6|272.8|272.6|1768
1618989340000|2021-04-21 07:15:40|272.7||272.8||272.8||272.7||0
1618989370000|2021-04-21 07:16:10|272.7||272.7||272.7||272.7||0
1618989380000|2021-04-21 07:16:20|272.8||272.8||272.8||272.7||0
1618989400000|2021-04-21 07:16:40|272.7||272.7||272.7||272.7||0
1618989410000|2021-04-21 07:16:50|272.6|272.5|272.6|272.4|272.6|272.5|272.6|272.4|3508
1618989420000|2021-04-21 07:17:00||272.5||272.4||272.5||272.4|0
1618989430000|2021-04-21 07:17:10|272.5|272.3|272.5|272.3|272.6|272.4|272.4|272.3|29131
1618989450000|2021-04-21 07:17:30|272.4|272.2|272.3|272.2|272.4|272.2|272.3|272.2|4261
1618989490000|2021-04-21 07:18:10|272.2|272.1|272.3|272.2|272.3|272.2|272.2|272.1|9474
1618989510000|2021-04-21 07:18:30|272.2|272.1|272.2|272|272.2|272.1|272.2|272|3929
1618989540000|2021-04-21 07:19:00|272.1|271.9|272|271.8|272.1|271.9|272|271.8|28320
1618989550000|2021-04-21 07:19:10|271.9||271.9||272||271.9||0
1618989560000|2021-04-21 07:19:20|272|271.9|272.1|271.9|272.2|272|272|271.9|7579
1618989570000|2021-04-21 07:19:30|272|272|272|271.8|272.1|272|272|271.8|2750
1618989580000|2021-04-21 07:19:40|272.3|271.9|272.3|272.1|272.3|272.2|272.1|271.9|101900
1618989600000|2021-04-21 07:20:00||272.2||272.1||272.2||272.1|0
1618989640000|2021-04-21 07:20:40|272.2|272.2|272.4|272.2|272.4|272.2|272.2|272.2|3892
1618989650000|2021-04-21 07:20:50|272.3|272.3|272.3|272.2|272.4|272.3|272.3|272.2|2750
1618989660000|2021-04-21 07:21:00|272.4|272.1|272.3|272.2|272.4|272.2|272.2|272.1|2900
1618989670000|2021-04-21 07:21:10||272.1||272.1||272.1||272.1|0
1618989680000|2021-04-21 07:21:20|272.4|272.2|272.4|272.2|272.4|272.3|272.4|272.2|0
1618989690000|2021-04-21 07:21:30|272.3|272.3|272.3|272.2|272.3|272.3|272.3|272.2|1878
1618989700000|2021-04-21 07:21:40|272.4||272.4||272.4||272.3||1382
1618989710000|2021-04-21 07:21:50||272.3||272.2||272.3||272.2|0
1618989720000|2021-04-21 07:22:00|272.3|272.1|272.3|272.1|272.3|272.1|272.3|272.1|0
1618989740000|2021-04-21 07:22:20||272.2||272.2||272.2||272.2|2000
1618989750000|2021-04-21 07:22:30||272.1||272.1||272.1||272.1|0
1618989760000|2021-04-21 07:22:40|272.2||272.2||272.2||272.2||0
1618989800000|2021-04-21 07:23:20|272.1|272|272|271.9|272.2|272|272|271.8|87566
1618989810000|2021-04-21 07:23:30|272.1|272|272.1|272|272.1|272|272.1|272|9587
1618989840000|2021-04-21 07:24:00|272.2|272.1|272.2|272|272.2|272.1|272.1|272|3932
1618989880000|2021-04-21 07:24:40|272.1||272.1||272.1||272.1||0
1618989890000|2021-04-21 07:24:50||271.9||271.9||271.9||271.9|0
1618989900000|2021-04-21 07:25:00||272||272||272||272|0
1618989920000|2021-04-21 07:25:20|272|271.9|272.1|271.9|272.1|271.9|272|271.9|2750
1618989930000|2021-04-21 07:25:30||272||271.9||272||271.9|0
1618989940000|2021-04-21 07:25:40|272||272||272||272||0
1618989950000|2021-04-21 07:25:50|272.1|272|272.1|272|272.1|272|272.1|271.9|6471
1618989960000|2021-04-21 07:26:00|272.2||272.2||272.2||272.2||0
1618989970000|2021-04-21 07:26:10|272.1||272.2||272.2||272.1||0
1618989980000|2021-04-21 07:26:20|272.1|271.9|272.1|271.9|272.1|271.9|272.1|271.9|0
1618990000000|2021-04-21 07:26:40|272.2|272|272.2|272|272.2|272|272.2|272|2317
1618990010000|2021-04-21 07:26:50|272.1|271.9|272|271.9|272.1|271.9|272|271.9|0
1618990050000|2021-04-21 07:27:30|272.1|272|272.1|271.9|272.1|272|272.1|271.9|3100
1618990060000|2021-04-21 07:27:40|272||272||272||272||0
1618990130000|2021-04-21 07:28:50|272.1|272|272|271.9|272.1|272|272|271.9|5760
1618990140000|2021-04-21 07:29:00|271.9|271.8|272|271.8|272|271.9|271.9|271.8|10352
1618990150000|2021-04-21 07:29:10|271.9|271.7|271.8|271.7|271.9|271.7|271.8|271.7|4631
1618990200000|2021-04-21 07:30:00|271.9|271.8|271.9|271.8|271.9|271.8|271.9|271.7|3540
1618990210000|2021-04-21 07:30:10|271.8|271.7|271.8|271.7|271.8|271.7|271.8|271.7|1288
1618990250000|2021-04-21 07:30:50|271.7|271.6|271.7|271.6|271.8|271.6|271.7|271.6|3300
1618990260000|2021-04-21 07:31:00|271.8|271.7|271.7|271.6|271.8|271.7|271.7|271.6|3083
1618990270000|2021-04-21 07:31:10|271.8|271.7|271.8|271.7|271.8|271.7|271.8|271.6|6342
1618990300000|2021-04-21 07:31:40|271.9|271.8|271.9|271.8|272|271.8|271.9|271.8|3228
1618990310000|2021-04-21 07:31:50|272|271.9|272|271.9|272|271.9|272|271.9|0
1618990330000|2021-04-21 07:32:10|272.1||272.1||272.1||272.1||1032
1618990380000|2021-04-21 07:33:00|272|271.8|272|271.9|272|271.9|272|271.8|0
1618990390000|2021-04-21 07:33:10||271.8||271.9||271.9||271.8|0
1618990410000|2021-04-21 07:33:30|||||||||2665
1618990440000|2021-04-21 07:34:00||271.8||271.8||271.9||271.8|0
1618990460000|2021-04-21 07:34:20|271.9|271.7|271.8|271.7|271.9|271.7|271.8|271.7|1341
1618990530000|2021-04-21 07:35:30|271.7|271.6|271.7|271.6|271.7|271.6|271.7|271.6|5453
1618990540000|2021-04-21 07:35:40|271.6|271.5|271.6|271.5|271.6|271.5|271.6|271.5|635
1618990560000|2021-04-21 07:36:00|271.7|271.6|271.8|271.6|271.8|271.6|271.7|271.6|11042
1618990600000|2021-04-21 07:36:40||271.7||271.7||271.7||271.7|0
1618990630000|2021-04-21 07:37:10|271.9|271.8|272|271.8|272|271.8|271.9|271.8|6281
1618990640000|2021-04-21 07:37:20|271.9|271.7|271.9|271.7|271.9|271.7|271.9|271.7|0
1618990650000|2021-04-21 07:37:30||271.8||271.7||271.8||271.7|0
1618990660000|2021-04-21 07:37:40||271.8||271.8||271.8||271.8|0
1618990690000|2021-04-21 07:38:10|272|271.9|272|271.9|272|271.9|272|271.8|4255
1618990700000|2021-04-21 07:38:20|272.1||272.1||272.1||272||0
1618990710000|2021-04-21 07:38:30|272||272||272||272||90
1618990720000|2021-04-21 07:38:40|272.1||272||272.1||272||0
1618990750000|2021-04-21 07:39:10|272.1|272|272.1|272|272.1|272|272.1|272|3324
1618990760000|2021-04-21 07:39:20|272.2||272.2||272.2||272.2||0
1618990770000|2021-04-21 07:39:30|272.1|272.1|272.2|272.1|272.2|272.1|272.1|272.1|2144
1618990780000|2021-04-21 07:39:40|272.3||272.3||272.3||272.2||0
1618990790000|2021-04-21 07:39:50||272.2||272.2||272.2||272.2|0
1618990800000|2021-04-21 07:40:00|272.4|272.3|272.4|272.3|272.4|272.3|272.4|272.3|1599
1618990810000|2021-04-21 07:40:10|272.5||272.5||272.5||272.5||5703
1618990830000|2021-04-21 07:40:30|272.6|272.4|272.6|272.4|272.6|272.4|272.6|272.4|0
1618990840000|2021-04-21 07:40:40|272.5|272.5|272.5|272.3|272.7|272.5|272.5|272.3|15031
1618990870000|2021-04-21 07:41:10||272.4||272.4||272.4||272.4|0
1618990880000|2021-04-21 07:41:20|||||||||58
1618990890000|2021-04-21 07:41:30|272.4|272.3|272.4|272.3|272.4|272.3|272.4|272.3|0
1618990900000|2021-04-21 07:41:40|272.5||272.4||272.5||272.4||1000
1618990920000|2021-04-21 07:42:00|272.3|272.2|272.4|272.3|272.4|272.3|272.3|272.2|4198
1618990930000|2021-04-21 07:42:10|272.5|272.4|272.5|272.4|272.5|272.4|272.5|272.4|12469
1618990940000|2021-04-21 07:42:20|272.4|272.3|272.4|272.3|272.4|272.3|272.4|272.3|750
1618990960000|2021-04-21 07:42:40|272.3|272.2|272.3|272.1|272.4|272.2|272.3|272.1|1295
1618990980000|2021-04-21 07:43:00|272.4|272.2|272.3|272.2|272.4|272.2|272.3|272.2|0
1618990990000|2021-04-21 07:43:10||272.1||272.1||272.1||272.1|0
1618991010000|2021-04-21 07:43:30||272.2||272.2||272.2||272.2|0
1618991030000|2021-04-21 07:43:50||272.1||272.2||272.2||272.1|0
1618991040000|2021-04-21 07:44:00||272.1||272.1||272.1||272.1|10000
1618991050000|2021-04-21 07:44:10|272.4|272.2|272.4|272.2|272.4|272.3|272.4|272.2|3336
1618991060000|2021-04-21 07:44:20|272.3||272.3||272.4||272.3||0
1618991070000|2021-04-21 07:44:30|272.4|272.3|272.5|272.3|272.5|272.3|272.4|272.3|1837
1618991100000|2021-04-21 07:45:00|272.4|272.2|272.4|272.2|272.4|272.2|272.3|272.2|4973
1618991110000|2021-04-21 07:45:10|272.3|272.1|272.2|272.1|272.3|272.1|272.2|272.1|2735
1618991160000|2021-04-21 07:46:00|272.1|272|272.1|272|272.1|272|272.1|272|3044
1618991180000|2021-04-21 07:46:20|272|271.9|272|271.9|272|271.9|272|271.9|1200
1618991220000|2021-04-21 07:47:00|271.9|271.8|272|271.9|272|271.9|271.9|271.8|4814
1618991230000|2021-04-21 07:47:10|271.9|271.8|271.9|271.8|271.9|271.8|271.9|271.8|2606
1618991240000|2021-04-21 07:47:20|272|271.9|271.9|271.7|272|271.9|271.8|271.7|18673
1618991250000|2021-04-21 07:47:30|271.8||271.8||271.8||271.8||0
1618991260000|2021-04-21 07:47:40|||||||||3900
1618991270000|2021-04-21 07:47:50|||||||||610
1618991290000|2021-04-21 07:48:10|271.9|271.8|272.1|272|272.1|272|271.8|271.7|47613
1618991300000|2021-04-21 07:48:20|272|271.9|272.1|271.9|272.1|272|272|271.9|12916
1618991310000|2021-04-21 07:48:30|272|272|272.3|272.1|272.3|272.2|272|272|23940
1618991320000|2021-04-21 07:48:40|272.2|272|272|271.9|272.2|272.1|272|271.9|24686
1618991330000|2021-04-21 07:48:50|272.1|272|272.1|271.9|272.1|272|272.1|271.9|1750
1618991340000|2021-04-21 07:49:00|272||272||272||272||0
1618991350000|2021-04-21 07:49:10|272.1|271.8|272|271.9|272.1|272|272|271.8|25750
1618991360000|2021-04-21 07:49:20||271.8||271.9||271.9||271.8|4335
1618991390000|2021-04-21 07:49:50|271.9|271.8|272|271.9|272|271.9|271.8|271.7|24260
1618991400000|2021-04-21 07:50:00|271.9|271.8|271.9|271.8|271.9|271.8|271.9|271.8|947
1618991430000|2021-04-21 07:50:30|271.8|271.7|271.9|271.8|271.9|271.8|271.8|271.7|10838
1618991450000|2021-04-21 07:50:50|||||||||400
1618991470000|2021-04-21 07:51:10||271.7||271.7||271.7||271.7|0
1618991490000|2021-04-21 07:51:30|272|271.8|272.1|271.9|272.1|271.9|272|271.8|9651
1618991500000|2021-04-21 07:51:40|272||272||272||272||0
1618991510000|2021-04-21 07:51:50|272.1||272.1||272.1||272.1||0
1618991520000|2021-04-21 07:52:00|272|272|272|271.9|272.1|272|272|271.9|3037
1618991530000|2021-04-21 07:52:10|272.1||272.1||272.1||272.1||0
1618991540000|2021-04-21 07:52:20|272||272||272||272||1000
1618991550000|2021-04-21 07:52:30|272.1||272||272.1||272||0
1618991580000|2021-04-21 07:53:00|271.9|271.8|272|271.9|272|271.9|271.9|271.8|10613
1618991590000|2021-04-21 07:53:10||271.8||271.8||271.9||271.8|0
1618991610000|2021-04-21 07:53:30|271.9|271.7|271.8|271.7|271.9|271.7|271.8|271.7|15958
1618991630000|2021-04-21 07:53:50|271.7|271.6|271.6|271.5|271.7|271.6|271.6|271.5|19110
1618991680000|2021-04-21 07:54:40|271.7|271.6|271.6|271.5|271.7|271.6|271.6|271.5|12012
1618991700000|2021-04-21 07:55:00|271.7||271.7||271.7||271.7||0
1618991710000|2021-04-21 07:55:10|271.6||271.7||271.7||271.6||2060
1618991720000|2021-04-21 07:55:20|271.6||271.7||271.7||271.6||0
1618991730000|2021-04-21 07:55:30|271.6||271.6||271.6||271.6||0
1618991740000|2021-04-21 07:55:40|271.7|271.6|271.8|271.7|271.8|271.7|271.7|271.6|2377
1618991750000|2021-04-21 07:55:50|271.9||271.9||271.9||271.8||0
1618991760000|2021-04-21 07:56:00|272|271.8|272|271.9|272|271.9|272|271.8|21553
1618991770000|2021-04-21 07:56:10|272.1|272|272.1|271.9|272.1|272|272|271.9|14118
1618991780000|2021-04-21 07:56:20|272||272||272||272||0
1618991790000|2021-04-21 07:56:30|272.1||272.1||272.1||272.1||300
1618991800000|2021-04-21 07:56:40||272||272||272||272|2000
1618991820000|2021-04-21 07:57:00||271.9||271.9||271.9||271.9|1008
1618991850000|2021-04-21 07:57:30||272||272||272||272|0
1618991860000|2021-04-21 07:57:40|272.2|272.1|272.2|272.1|272.3|272.1|272.2|272|8538
1618991890000|2021-04-21 07:58:10|272.3|272.2|272.4|272.3|272.4|272.3|272.3|272.2|24009
1618991900000|2021-04-21 07:58:20|272.5||272.5||272.5||272.4||0
1618991940000|2021-04-21 07:59:00|272.4|272.2|272.6|272.5|272.7|272.5|272.3|272.2|28833
1618991950000|2021-04-21 07:59:10|272.5|272.4|272.5|272.4|272.5|272.4|272.5|272.4|233
1618991980000|2021-04-21 07:59:40|272.4|272.3|272.5|272.3|272.5|272.3|272.4|272.3|1498
1618992000000|2021-04-21 08:00:00|272.4||272.4||272.5||272.4||0
1618992010000|2021-04-21 08:00:10|272.5|272.4|272.5|272.4|272.5|272.4|272.5|272.4|3117
1618992030000|2021-04-21 08:00:30|272.4|272.3|272.4|272.2|272.4|272.3|272.4|272.2|2677
1618992040000|2021-04-21 08:00:40|272.5|272.3|272.5|272.3|272.5|272.3|272.5|272.2|10288
1618992050000|2021-04-21 08:00:50|272.4||272.5||272.5||272.4||0
1618992060000|2021-04-21 08:01:00|272.4||272.5||272.5||272.4||1750
1618992080000|2021-04-21 08:01:20||272.4||272.4||272.4||272.4|0
1618992090000|2021-04-21 08:01:30||272.3||272.3||272.3||272.3|1000
1618992120000|2021-04-21 08:02:00|272.6|272.4|272.7|272.5|272.7|272.5|272.6|272.4|3576
1618992130000|2021-04-21 08:02:10||272.6||272.5||272.6||272.5|0
1618992150000|2021-04-21 08:02:30|272.6||272.6||272.7||272.6||0
1618992230000|2021-04-21 08:03:50|272.7|272.6|272.7|272.5|272.7|272.6|272.7|272.5|3251
1618992250000|2021-04-21 08:04:10||272.6||272.6||272.6||272.6|300
1618992260000|2021-04-21 08:04:20||272.5||272.5||272.5||272.5|200
1618992300000|2021-04-21 08:05:00|272.6|272.6|272.6|272.5|272.7|272.6|272.6|272.5|1750
1618992310000|2021-04-21 08:05:10||272.4||272.5||272.5||272.4|5380
1618992320000|2021-04-21 08:05:20||272.4||272.5||272.5||272.4|0
1618992330000|2021-04-21 08:05:30||272.4||272.4||272.4||272.4|0
1618992340000|2021-04-21 08:05:40|272.5||272.5||272.6||272.5||0
1618992350000|2021-04-21 08:05:50|272.4|272.3|272.6|272.5|272.6|272.5|272.4|272.3|66336
1618992360000|2021-04-21 08:06:00|272.7|272.6|272.7|272.5|272.7|272.6|272.7|272.5|2372
1618992380000|2021-04-21 08:06:20|272.8|272.6|272.8|272.6|272.8|272.7|272.7|272.6|6916
1618992420000|2021-04-21 08:07:00|272.7||272.7||272.7||272.7||0
1618992440000|2021-04-21 08:07:20|272.6|272.5|272.6|272.5|272.6|272.5|272.6|272.5|14345
1618992460000|2021-04-21 08:07:40|272.5|272.4|272.6|272.4|272.6|272.4|272.5|272.4|5725
1618992470000|2021-04-21 08:07:50|272.7|272.5|272.7|272.5|272.7|272.5|272.6|272.5|2911
1618992540000|2021-04-21 08:09:00|272.6||272.6||272.6||272.6||0
1618992570000|2021-04-21 08:09:30|272.5|272.4|272.6|272.5|272.6|272.5|272.5|272.4|2156
1618992610000|2021-04-21 08:10:10|||||||||250
1618992630000|2021-04-21 08:10:30|272.5|272.4|272.6|272.5|272.7|272.5|272.5|272.4|31374
1618992720000|2021-04-21 08:12:00|272.5|272.4|272.4|272.3|272.6|272.4|272.4|272.3|27848
1618992730000|2021-04-21 08:12:10||272.2||272.2||272.2||272.2|0
1618992750000|2021-04-21 08:12:30||272.3||272.2||272.3||272.2|0
1618992760000|2021-04-21 08:12:40||272.3||272.3||272.3||272.3|0
1618992770000|2021-04-21 08:12:50||272.2||272.2||272.2||272.2|0
1618992780000|2021-04-21 08:13:00||272.3||272.3||272.3||272.3|0
1618992800000|2021-04-21 08:13:20|||||||||7735
1618992840000|2021-04-21 08:14:00|272.3|272.2|272.2|272.1|272.3|272.2|272.2|272.1|9812
1618992860000|2021-04-21 08:14:20|272.3|272.2|272.3|272.1|272.3|272.2|272.3|272.1|20550
1618992880000|2021-04-21 08:14:40|272.2||272.2||272.2||272.2||1000
1618992890000|2021-04-21 08:14:50|272.3|272.2|272.4|272.2|272.4|272.3|272.3|272.2|9000
1618992910000|2021-04-21 08:15:10||272.3||272.3||272.3||272.3|0
1618992940000|2021-04-21 08:15:40|272.5|272.4|272.5|272.3|272.5|272.4|272.5|272.3|2581
1618992950000|2021-04-21 08:15:50||272.4||272.4||272.4||272.4|0
1618993000000|2021-04-21 08:16:40|272.6|272.5|272.6|272.5|272.6|272.5|272.6|272.5|12058
1618993020000|2021-04-21 08:17:00|272.5|272.4|272.6|272.4|272.6|272.4|272.5|272.4|21414
1618993040000|2021-04-21 08:17:20|272.5||272.5||272.5||272.5||0
1618993110000|2021-04-21 08:18:30|272.6|272.5|272.7|272.6|272.7|272.6|272.6|272.5|34125
1618993140000|2021-04-21 08:19:00|272.8|272.7|272.8|272.7|272.8|272.7|272.8|272.7|7885
1618993170000|2021-04-21 08:19:30|272.7|272.6|272.9|272.7|272.9|272.7|272.7|272.6|30104
1618993180000|2021-04-21 08:19:40|272.8||272.8||272.9||272.8||0
1618993250000|2021-04-21 08:20:50|||||||||2000
1618993300000|2021-04-21 08:21:40|272.7|272.6|272.6|272.5|272.7|272.6|272.6|272.5|13237
1618993390000|2021-04-21 08:23:10|272.7|272.6|272.7|272.6|272.7|272.6|272.7|272.6|24336
1618993400000|2021-04-21 08:23:20|272.8|272.7|272.9|272.7|272.9|272.7|272.8|272.7|2564
1618993420000|2021-04-21 08:23:40|272.8||272.8||272.8||272.8||0
1618993440000|2021-04-21 08:24:00|272.7|272.6|272.7|272.6|272.7|272.6|272.7|272.6|14087
1618993450000|2021-04-21 08:24:10|||||||||745
1618993460000|2021-04-21 08:24:20|272.8|272.7|272.8|272.7|272.8|272.7|272.7|272.7|0
1618993480000|2021-04-21 08:24:40|272.9|272.8|272.9|272.8|272.9|272.8|272.9|272.8|1524
1618993520000|2021-04-21 08:25:20|273|272.9|273|272.9|273|272.9|273|272.9|10318
1618993530000|2021-04-21 08:25:30|272.9|272.8|273|272.8|273|272.9|272.9|272.8|1283
1618993540000|2021-04-21 08:25:40||272.9||272.8||272.9||272.8|0
1618993550000|2021-04-21 08:25:50||272.9||272.9||272.9||272.8|0
1618993560000|2021-04-21 08:26:00||272.8||272.8||272.9||272.8|0
1618993590000|2021-04-21 08:26:30|272.9|272.9|273.1|273|273.1|273|272.9|272.9|17543
1618993600000|2021-04-21 08:26:40|273.2|273.1|273.2|273.1|273.3|273.1|273.2|273.1|93473
1618993660000|2021-04-21 08:27:40|273.1|273|273.1|273|273.1|273|273.1|273|17336
1618993680000|2021-04-21 08:28:00|273.2|273.1|273.3|273.2|273.3|273.2|273.2|273.1|2027
1618993690000|2021-04-21 08:28:10|273.2|273.1|273.2|273.1|273.2|273.1|273.2|273.1|1227
1618993710000|2021-04-21 08:28:30|273.1|273|273.1|273|273.1|273|273.1|273|3086
1618993720000|2021-04-21 08:28:40|273.2|273.1|273.2|273.1|273.2|273.1|273.2|273.1|7530
1618993730000|2021-04-21 08:28:50|||||||||83
1618993740000|2021-04-21 08:29:00|273.1|273|273.1|273|273.1|273|273.1|273|988
1618993810000|2021-04-21 08:30:10|273|272.9|273|272.9|273|272.9|273|272.9|14900
1618993840000|2021-04-21 08:30:40|273.1|273|273.1|273|273.1|273|273.1|273|1542
1618993860000|2021-04-21 08:31:00|273|272.9|273|272.9|273|272.9|273|272.9|7908
1618993870000|2021-04-21 08:31:10|272.9|272.8|272.9|272.8|272.9|272.8|272.9|272.8|9312
1618993980000|2021-04-21 08:33:00|273|272.7|272.9|272.8|273|272.8|272.8|272.7|46876
1618994010000|2021-04-21 08:33:30|||||||||12243
1618994020000|2021-04-21 08:33:40|273|272.9|273.2|273.1|273.2|273.1|273|272.9|14402
1618994040000|2021-04-21 08:34:00|||||||||3000
1618994180000|2021-04-21 08:36:20|273.1|273|273.1|273|273.1|273|273.1|273|20039
1618994190000|2021-04-21 08:36:30|273|272.9|273|272.9|273|272.9|273|272.9|2248
1618994200000|2021-04-21 08:36:40|273.1|273|273.1|273|273.1|273|273.1|273|23108
1618994230000|2021-04-21 08:37:10|273|272.9|273|272.9|273|272.9|273|272.9|3541
1618994320000|2021-04-21 08:38:40|272.9|272.7|272.9|272.8|272.9|272.8|272.8|272.7|87159
1618994340000|2021-04-21 08:39:00|272.8|272.7|272.8|272.7|272.9|272.7|272.8|272.7|5368
1618994350000|2021-04-21 08:39:10|272.9|272.8|272.9|272.8|272.9|272.8|272.8|272.7|21000
1618994360000|2021-04-21 08:39:20|273|272.9|273|272.9|273|272.9|273|272.9|3663
1618994410000|2021-04-21 08:40:10|272.9|272.8|272.9|272.8|272.9|272.8|272.9|272.8|10311
1618994470000|2021-04-21 08:41:10|273|272.9|273|272.9|273|272.9|273|272.8|23915
1618994500000|2021-04-21 08:41:40|273.1|273|273.1|273|273.1|273|273.1|273|3465
1618994520000|2021-04-21 08:42:00||272.9||273||273||272.9|18744
1618994540000|2021-04-21 08:42:20|273|272.9|273|272.9|273|272.9|273|272.9|2121
1618994570000|2021-04-21 08:42:50|272.9|272.8|272.8|272.7|272.9|272.8|272.8|272.7|10757
1618994600000|2021-04-21 08:43:20|272.9|272.8|272.9|272.8|272.9|272.8|272.9|272.8|15353
1618994620000|2021-04-21 08:43:40|272.8|272.7|272.8|272.7|272.8|272.7|272.8|272.7|4733
1618994670000|2021-04-21 08:44:30|272.7|272.6|272.6|272.5|272.7|272.6|272.6|272.5|14023
1618994680000|2021-04-21 08:44:40|272.5|272.4|272.5|272.4|272.5|272.4|272.5|272.4|9224
1618994700000|2021-04-21 08:45:00|272.6|272.5|272.7|272.6|272.7|272.6|272.6|272.5|12527
1618994710000|2021-04-21 08:45:10||272.5||272.5||272.5||272.5|0
1618994720000|2021-04-21 08:45:20||272.6||272.6||272.6||272.6|0
1618994740000|2021-04-21 08:45:40||272.5||272.5||272.5||272.5|0
1618994750000|2021-04-21 08:45:50||272.6||272.5||272.6||272.5|0
1618994760000|2021-04-21 08:46:00|272.6||272.7||272.7||272.6||0
1618994770000|2021-04-21 08:46:10|272.6||272.6||272.6||272.6||0
1618994780000|2021-04-21 08:46:20|||||||||2428
1618994820000|2021-04-21 08:47:00||272.4||272.5||272.5||272.4|437
1618994910000|2021-04-21 08:48:30|272.7|272.6|272.8|272.7|272.8|272.7|272.7|272.6|36353
1618994920000|2021-04-21 08:48:40|272.7|272.6|272.7|272.6|272.7|272.6|272.7|272.6|0
1618994930000|2021-04-21 08:48:50||272.5||272.6||272.6||272.5|0
1618994990000|2021-04-21 08:49:50|272.6|272.5|272.5|272.4|272.6|272.5|272.5|272.4|12103
1618995000000|2021-04-21 08:50:00|272.6|272.5|272.6|272.5|272.6|272.5|272.6|272.4|5500
1618995010000|2021-04-21 08:50:10|272.7|272.6|272.7|272.6|272.7|272.6|272.7|272.6|9085
1618995080000|2021-04-21 08:51:20|272.6|272.5|272.6|272.5|272.6|272.5|272.6|272.5|6127
1618995090000|2021-04-21 08:51:30||272.4||272.5||272.5||272.4|1284
1618995160000|2021-04-21 08:52:40|272.7|272.6|272.7|272.6|272.7|272.6|272.7|272.6|15702
1618995280000|2021-04-21 08:54:40|272.6|272.5|272.7|272.6|272.7|272.6|272.6|272.5|27541
1618995350000|2021-04-21 08:55:50|272.6|272.5|272.6|272.5|272.7|272.6|272.6|272.5|5438
1618995410000|2021-04-21 08:56:50|||||||||235
1618995420000|2021-04-21 08:57:00|272.5|272.4|272.6|272.5|272.6|272.5|272.5|272.4|5498
1618995430000|2021-04-21 08:57:10|272.5|272.4|272.5|272.4|272.5|272.4|272.5|272.4|1253
1618995470000|2021-04-21 08:57:50|272.6|272.5|272.5|272.4|272.6|272.5|272.5|272.4|3766
1618995520000|2021-04-21 08:58:40|||||||||300
1618995540000|2021-04-21 08:59:00||272.3||272.4||272.4||272.3|5856
1618995560000|2021-04-21 08:59:20|272.6|272.5|272.7|272.6|272.7|272.6|272.6|272.5|31555
1618995620000|2021-04-21 09:00:20|272.8|272.7|272.8|272.7|272.8|272.7|272.8|272.7|8984
1618995640000|2021-04-21 09:00:40|272.9|272.8|272.9|272.7|272.9|272.8|272.9|272.7|11557
1618995650000|2021-04-21 09:00:50||272.8||272.7||272.8||272.7|0
1618995660000|2021-04-21 09:01:00|272.8||272.8||272.8||272.8||0
1618995680000|2021-04-21 09:01:20|||||||||1100
1618995740000|2021-04-21 09:02:20|||||||||1521
1618995750000|2021-04-21 09:02:30|||||||||1750
1618995790000|2021-04-21 09:03:10|272.7|272.6|272.7|272.6|272.7|272.6|272.7|272.6|10336
1618995830000|2021-04-21 09:03:50|||||||||5000
1618995850000|2021-04-21 09:04:10|272.6|272.5|272.7|272.6|272.7|272.6|272.6|272.5|11039
1618996000000|2021-04-21 09:06:40|272.8|272.7|272.8|272.7|272.8|272.7|272.8|272.7|27299
1618996030000|2021-04-21 09:07:10|272.9|272.8|272.9|272.8|272.9|272.8|272.9|272.8|12718
1618996040000|2021-04-21 09:07:20|273||273||273||273||0
1618996050000|2021-04-21 09:07:30||272.9||272.8||272.9||272.8|0
1618996120000|2021-04-21 09:08:40|272.9||272.9||272.9||272.9||5054
1618996180000|2021-04-21 09:09:40|272.8|272.7|272.8|272.7|272.8|272.7|272.8|272.7|17806
1618996220000|2021-04-21 09:10:20|272.7|272.6|272.8|272.7|272.8|272.7|272.7|272.6|13761
1618996240000|2021-04-21 09:10:40|272.7|272.6|272.7|272.6|272.7|272.6|272.7|272.6|5956
1618996300000|2021-04-21 09:11:40|||||||||1101
1618996310000|2021-04-21 09:11:50|||||||||1101
1618996340000|2021-04-21 09:12:20|272.6|272.5|272.7|272.6|272.7|272.6|272.6|272.5|15155
1618996360000|2021-04-21 09:12:40|272.6|272.5|272.6|272.5|272.6|272.5|272.6|272.5|7907
1618996440000|2021-04-21 09:14:00|||||||||300
1618996450000|2021-04-21 09:14:10|272.5|272.4|272.6|272.5|272.6|272.5|272.5|272.4|10458
1618996460000|2021-04-21 09:14:20||272.4||272.4||272.5||272.4|4314
1618996470000|2021-04-21 09:14:30||272.5||272.4||272.5||272.4|0
1618996480000|2021-04-21 09:14:40||272.5||272.4||272.5||272.4|0
1618996490000|2021-04-21 09:14:50||272.5||272.5||272.5||272.5|0
1618996500000|2021-04-21 09:15:00||272.4||272.5||272.5||272.4|1101
1618996510000|2021-04-21 09:15:10||272.4||272.5||272.5||272.4|0
1618996560000|2021-04-21 09:16:00|272.7|272.6|272.7|272.5|272.7|272.6|272.6|272.5|32030
1618996590000|2021-04-21 09:16:30||272.6||272.6||272.6||272.6|0
1618996610000|2021-04-21 09:16:50|272.8|272.7|272.8|272.7|272.8|272.7|272.8|272.7|11989
1618996620000|2021-04-21 09:17:00|272.9|272.8|272.9|272.8|272.9|272.8|272.9|272.8|400
1618996630000|2021-04-21 09:17:10|272.8|272.7|272.9|272.7|272.9|272.7|272.8|272.7|5964
1618996640000|2021-04-21 09:17:20||272.8||272.8||272.8||272.8|0
1618996660000|2021-04-21 09:17:40|273|272.9|273|272.9|273|272.9|273|272.9|1592
1618996700000|2021-04-21 09:18:20|273.1|273|273.1|273|273.1|273|273.1|273|200
1618996710000|2021-04-21 09:18:30|||||||||1099
1618996720000|2021-04-21 09:18:40|273|272.9|273.1|273|273.1|273|273|272.9|12269
1618996740000|2021-04-21 09:19:00|||||||||1099
1618996750000|2021-04-21 09:19:10|273|272.9|272.9|272.8|273|272.9|272.9|272.8|5375
1618996850000|2021-04-21 09:20:50|||||||||5000
1618996870000|2021-04-21 09:21:10|272.8|272.7|272.8|272.7|272.8|272.7|272.8|272.7|1118
1618996880000|2021-04-21 09:21:20|272.9|272.8|272.9|272.8|272.9|272.8|272.9|272.7|11324
1618996920000|2021-04-21 09:22:00|||||||||2092
1618996960000|2021-04-21 09:22:40|||||||||2300
1618997010000|2021-04-21 09:23:30|||||||||2020
1618997040000|2021-04-21 09:24:00|273|272.9|273.1|273|273.1|273|273|272.9|34773
1618997100000|2021-04-21 09:25:00|273|272.9|273.2|273.1|273.2|273.1|273|272.9|39014
1618997110000|2021-04-21 09:25:10|||||||||5608
1618997130000|2021-04-21 09:25:30|||||||||1099
1618997180000|2021-04-21 09:26:20|||||||||1000
1618997210000|2021-04-21 09:26:50|273.1|273|273.1|273|273.1|273|273.1|273|10027
1618997280000|2021-04-21 09:28:00|273|272.9|273|272.9|273|272.9|273|272.9|7847
1618997290000|2021-04-21 09:28:10|272.9|272.8|272.9|272.8|272.9|272.8|272.9|272.8|3754
1618997300000|2021-04-21 09:28:20|||||||||158
1618997340000|2021-04-21 09:29:00|272.8|272.7|272.8|272.7|272.8|272.7|272.8|272.7|3484
1618997410000|2021-04-21 09:30:10|||||||||76
1618997460000|2021-04-21 09:31:00|272.7|272.6|272.8|272.7|272.8|272.7|272.7|272.6|6842
1618997510000|2021-04-21 09:31:50|||||||||2100
1618997690000|2021-04-21 09:34:50|272.9|272.8|272.9|272.8|272.9|272.8|272.9|272.8|19829
1618997700000|2021-04-21 09:35:00|272.8|272.7|272.9|272.8|272.9|272.8|272.8|272.7|2202
1618997780000|2021-04-21 09:36:20|272.8|272.7|272.9|272.8|272.9|272.8|272.8|272.7|12697
1618997820000|2021-04-21 09:37:00|272.8|272.7|272.8|272.7|272.8|272.7|272.8|272.7|5240
1618997860000|2021-04-21 09:37:40|272.7|272.6|272.7|272.6|272.7|272.6|272.7|272.6|5914
1618997870000|2021-04-21 09:37:50|272.6|272.5|272.8|272.7|272.8|272.7|272.6|272.5|106063
1618997880000|2021-04-21 09:38:00|272.7|272.6|272.7|272.6|272.7|272.6|272.7|272.6|3525
1618997900000|2021-04-21 09:38:20|272.8|272.7|272.8|272.6|272.8|272.7|272.7|272.6|14159
1618997920000|2021-04-21 09:38:40||272.7||272.7||272.7||272.7|0
1618997930000|2021-04-21 09:38:50||272.6||272.6||272.6||272.6|0
1618997940000|2021-04-21 09:39:00|272.7||272.7||272.7||272.7||0
1618997990000|2021-04-21 09:39:50|||||||||233
1618998010000|2021-04-21 09:40:10|272.8|272.7|272.8|272.7|272.8|272.7|272.8|272.7|7314
1618998020000|2021-04-21 09:40:20|||||||||3932
1618998030000|2021-04-21 09:40:30|272.9||272.8||272.9||272.8||7089
1618998090000|2021-04-21 09:41:30|272.7|272.6|272.6|272.5|272.7|272.6|272.6|272.5|17706
1618998100000|2021-04-21 09:41:40|||||||||562
1618998140000|2021-04-21 09:42:20|272.5|272.4|272.5|272.4|272.5|272.4|272.5|272.4|27500
1618998170000|2021-04-21 09:42:50|272.6|272.5|272.6|272.5|272.6|272.5|272.6|272.4|9335
1618998200000|2021-04-21 09:43:20|272.7|272.6|272.6|272.5|272.7|272.6|272.6|272.5|10856
1618998210000|2021-04-21 09:43:30|272.5|272.4|272.5|272.4|272.5|272.4|272.5|272.4|17981
1618998220000|2021-04-21 09:43:40|272.4|272.3|272.4|272.3|272.4|272.4|272.4|272.3|32608
1618998270000|2021-04-21 09:44:30|||||||||350
1618998290000|2021-04-21 09:44:50|272.5|272.4|272.5|272.4|272.6|272.5|272.5|272.4|16296
1618998300000|2021-04-21 09:45:00|272.4|272.3|272.3|272.2|272.5|272.3|272.3|272.2|13364
1618998310000|2021-04-21 09:45:10|272.4||272.3||272.4||272.3||0
1618998320000|2021-04-21 09:45:20|272.4|272.3|272.4|272.2|272.4|272.3|272.4|272.2|8156
1618998380000|2021-04-21 09:46:20||272.3||272.3||272.3||272.3|7139
1618998410000|2021-04-21 09:46:50|272.5|272.4|272.5|272.4|272.5|272.4|272.5|272.4|944
1618998460000|2021-04-21 09:47:40|||||||||2567
1618998480000|2021-04-21 09:48:00|272.6|272.5|272.6|272.4|272.6|272.5|272.5|272.4|16918
1618998500000|2021-04-21 09:48:20|272.5||272.5||272.5||272.5||0
1618998510000|2021-04-21 09:48:30|||||||||5188
1618998560000|2021-04-21 09:49:20|272.6|272.5|272.6|272.5|272.6|272.5|272.6|272.5|5109
1618998570000|2021-04-21 09:49:30|272.7|272.6|272.7|272.6|272.7|272.6|272.7|272.6|10000
1618998600000|2021-04-21 09:50:00|272.8|272.7|272.9|272.8|272.9|272.8|272.8|272.7|45102
1618998670000|2021-04-21 09:51:10|272.8|272.7|272.8|272.7|272.8|272.7|272.8|272.7|23527
1618998730000|2021-04-21 09:52:10|||||||||1700
1618998810000|2021-04-21 09:53:30|272.9|272.8|272.9|272.8|272.9|272.8|272.9|272.8|13307
1618998820000|2021-04-21 09:53:40|273|272.9|273|272.9|273|272.9|273|272.9|9374
1618998960000|2021-04-21 09:56:00|||||||||2500
1618998980000|2021-04-21 09:56:20|273.1|273|273.1|273|273.1|273|273.1|272.9|9634
1618999080000|2021-04-21 09:58:00|273|272.9|273|272.9|273|272.9|273|272.9|18116
1618999090000|2021-04-21 09:58:10|272.9|272.8|272.9|272.8|272.9|272.8|272.9|272.8|3619
1618999100000|2021-04-21 09:58:20|||||||||2634
1618999150000|2021-04-21 09:59:10|||||||||121
1618999200000|2021-04-21 10:00:00|272.8|272.7|272.8|272.7|272.9|272.7|272.8|272.7|3297
1618999240000|2021-04-21 10:00:40|272.7|272.6|272.7|272.6|272.8|272.6|272.7|272.6|10793
1618999250000|2021-04-21 10:00:50|272.8|272.7|272.8|272.7|272.8|272.7|272.8|272.6|10532
1618999260000|2021-04-21 10:01:00|272.7|272.6|272.8|272.7|272.8|272.7|272.7|272.6|33691
1618999320000|2021-04-21 10:02:00|272.9|272.8|272.9|272.8|272.9|272.8|272.9|272.8|5265
1618999330000|2021-04-21 10:02:10|273|272.9|272.9|272.8|273|272.9|272.9|272.8|11324
1618999440000|2021-04-21 10:04:00|272.8|272.7|272.8|272.7|272.8|272.7|272.8|272.7|8789
1618999520000|2021-04-21 10:05:20|||||||||8
1618999530000|2021-04-21 10:05:30|272.9|272.8|272.9|272.7|272.9|272.8|272.8|272.7|18001
1618999540000|2021-04-21 10:05:40||272.8||272.8||272.8||272.8|1370
1618999560000|2021-04-21 10:06:00|273||272.9||273||272.9||0
1618999630000|2021-04-21 10:07:10|||||||||304
1618999740000|2021-04-21 10:09:00|272.8|272.7|272.7|272.6|272.8|272.7|272.7|272.6|21968
1618999750000|2021-04-21 10:09:10|272.8|272.7|272.8|272.7|272.8|272.7|272.8|272.7|11448
1618999770000|2021-04-21 10:09:30|272.9|272.8|272.9|272.8|272.9|272.8|272.9|272.8|7164
1618999810000|2021-04-21 10:10:10|273||273||273||273||0
1618999820000|2021-04-21 10:10:20||272.9||272.9||272.9||272.9|0
1618999840000|2021-04-21 10:10:40||272.8||272.9||272.9||272.8|0
1618999850000|2021-04-21 10:10:50||272.8||272.9||272.9||272.8|0
1618999860000|2021-04-21 10:11:00|||||||||1870
1618999880000|2021-04-21 10:11:20|272.9|272.8|273|272.8|273|272.8|272.9|272.8|4285
1618999890000|2021-04-21 10:11:30||272.9||272.8||272.9||272.8|0
1618999900000|2021-04-21 10:11:40||272.9||272.8||272.9||272.8|0
1618999920000|2021-04-21 10:12:00||272.9||272.8||272.9||272.8|0
1618999930000|2021-04-21 10:12:10||272.9||272.8||272.9||272.8|0
1618999940000|2021-04-21 10:12:20||272.9||272.9||272.9||272.9|0
1618999980000|2021-04-21 10:13:00|272.9|272.8|273|272.9|273|272.9|272.9|272.8|4133
1618999990000|2021-04-21 10:13:10||272.8||272.9||272.9||272.8|600
1619000000000|2021-04-21 10:13:20|272.9|272.8|273|272.9|273|272.9|272.9|272.8|4444
1619000020000|2021-04-21 10:13:40||272.8||272.8||272.8||272.8|5033
1619000040000|2021-04-21 10:14:00|272.9||273||273||272.9||0
1619000050000|2021-04-21 10:14:10|272.9||273||273||272.9||0
1619000070000|2021-04-21 10:14:30||272.9||272.9||272.9||272.9|0
1619000100000|2021-04-21 10:15:00||272.8||272.8||272.8||272.8|0
1619000110000|2021-04-21 10:15:10||272.9||272.9||272.9||272.9|0
1619000120000|2021-04-21 10:15:20|||||||||1100
1619000130000|2021-04-21 10:15:30||272.8||272.9||272.9||272.8|0
1619000180000|2021-04-21 10:16:20|273.1|273|273|272.8|273.2|273.1|272.9|272.8|108480
1619000190000|2021-04-21 10:16:30||272.9||272.8||272.9||272.8|0
1619000200000|2021-04-21 10:16:40|272.9|272.9|272.9|272.8|272.9|272.9|272.9|272.8|0
1619000240000|2021-04-21 10:17:20|272.8|272.7|272.8|272.7|272.8|272.7|272.8|272.7|15513
1619000260000|2021-04-21 10:17:40|272.7|272.6|272.8|272.7|272.8|272.7|272.7|272.6|9377
1619000270000|2021-04-21 10:17:50|272.7|272.6|272.7|272.6|272.7|272.6|272.7|272.6|739
1619000330000|2021-04-21 10:18:50|272.6|272.5|272.6|272.5|272.7|272.6|272.6|272.5|2736
1619000390000|2021-04-21 10:19:50|272.7||272.7||272.7||272.7||12608
1619000400000|2021-04-21 10:20:00||272.6||272.5||272.6||272.5|18
1619000420000|2021-04-21 10:20:20|272.8|272.6|272.8|272.7|272.8|272.7|272.8|272.6|12000
1619000460000|2021-04-21 10:21:00|272.9|272.8|272.9|272.8|272.9|272.8|272.8|272.7|42200
1619000470000|2021-04-21 10:21:10|273|272.9|272.9|272.8|273|272.9|272.9|272.8|90877
1619000480000|2021-04-21 10:21:20|272.8|272.7|272.9|272.8|272.9|272.8|272.8|272.7|3400
1619000500000|2021-04-21 10:21:40|273||273||273||273||5993
1619000510000|2021-04-21 10:21:50|272.9||272.9||272.9||272.9||0
1619000520000|2021-04-21 10:22:00|272.8|272.7|272.8|272.7|272.8|272.7|272.7|272.6|23222
1619000550000|2021-04-21 10:22:30|272.9|272.8|272.9|272.7|272.9|272.8|272.9|272.7|10423
1619000570000|2021-04-21 10:22:50|272.8||272.8||272.8||272.8||0
1619000680000|2021-04-21 10:24:40|272.7|272.6|272.7|272.6|272.8|272.6|272.7|272.6|12668
1619000690000|2021-04-21 10:24:50|272.6|272.5|272.6|272.5|272.6|272.5|272.6|272.4|2341
1619000700000|2021-04-21 10:25:00||272.4||272.5||272.5||272.4|0
1619000720000|2021-04-21 10:25:20||272.4||272.4||272.4||272.4|0
1619000730000|2021-04-21 10:25:30||272.5||272.4||272.5||272.4|0
1619000740000|2021-04-21 10:25:40||272.5||272.5||272.5||272.5|60
1619000750000|2021-04-21 10:25:50|||||||||5008682
1619000760000|2021-04-21 10:26:00|272.5|272.4|272.5|272.4|272.5|272.4|272.5|272.4|0
1619000840000|2021-04-21 10:27:20|272.6|272.5|272.6|272.5|272.6|272.5|272.6|272.4|0
1619000950000|2021-04-21 10:29:10|272.7|272.6|272.8|272.6|272.8|272.6|272.7|272.5|0
1619000960000|2021-04-21 10:29:20||272.7||272.7||272.7||272.7|0
1619000980000|2021-04-21 10:29:40|272.7|272.6|272.7|272.6|272.7|272.6|272.7|272.6|0
1619000990000|2021-04-21 10:29:50|272.8|272.7|272.9|272.8|273|272.9|272.8|272.6|0
1619001000000|2021-04-21 10:30:00|273|272.9|272.9|272.8|273|272.9|272.9|272.8|0
1619001010000|2021-04-21 10:30:10|273|272.9|273|272.9|273|272.9|273|272.9|0
1619001020000|2021-04-21 10:30:20|273.1|273|273.2|273.1|273.2|273.1|273.1|273|0
1619001030000|2021-04-21 10:30:30|273.3|273.2|273.2|273.1|273.3|273.2|273.2|273.1|0
1619001040000|2021-04-21 10:30:40|273.3||273.3||273.3||273.3||0
1619001050000|2021-04-21 10:30:50|273.2||273.2||273.2||273.2||0
1619001080000|2021-04-21 10:31:20|273.1|273|273|272.9|273.1|273|273|272.9|0
1619001090000|2021-04-21 10:31:30|273.1|273|273.1|272.9|273.1|273|273|272.9|0
1619001100000|2021-04-21 10:31:40|273||273||273||273||0
1619001110000|2021-04-21 10:31:50|273.1|273|273|272.9|273.1|273|273|272.9|0
1619001120000|2021-04-21 10:32:00|273.1|273|273.1|273|273.1|273|273.1|273|0
1619001140000|2021-04-21 10:32:20|273|272.9|273.1|273|273.1|273|273|272.9|0
1619001190000|2021-04-21 10:33:10|273.2|273.1|273.2|273.1|273.3|273.1|273.2|273.1|0
1619001260000|2021-04-21 10:34:20|273.1|273|273.2|273.1|273.2|273.1|273.1|273|0
1619001330000|2021-04-21 10:35:30|273.3|273.2|273.3|273.2|273.3|273.2|273.3|273.2|0
1619001340000|2021-04-21 10:35:40|273.2|273.1|273.3|273.1|273.3|273.2|273.2|273.1|0
1619001350000|2021-04-21 10:35:50|273.2||273.3||273.3||273.2||0
1619001380000|2021-04-21 10:36:20||273.2||273.1||273.2||273.1|0
1619001390000|2021-04-21 10:36:30||273.2||273.1||273.2||273.1|0
1619001430000|2021-04-21 10:37:10||273.2||273.2||273.2||273.2|0
1619001440000|2021-04-21 10:37:20|273.2|273.1|273.3|273.1|273.3|273.1|273.2|273.1|0
1619001480000|2021-04-21 10:38:00||273.2||273.1||273.2||273.1|0
1619001490000|2021-04-21 10:38:10||273.2||273.2||273.2||273.1|0
1619001500000|2021-04-21 10:38:20||273.1||273.1||273.1||273.1|0
1619001510000|2021-04-21 10:38:30||273.2||273.2||273.2||273.1|0
1619001520000|2021-04-21 10:38:40||273.1||273.2||273.2||273.1|0
1619001530000|2021-04-21 10:38:50||273.1||273.2||273.2||273.1|0
1619001540000|2021-04-21 10:39:00|273.2|273.1|273.3|273.1|273.3|273.2|273.2|273.1|0
1619001550000|2021-04-21 10:39:10||273.2||273.2||273.2||273.2|0
1619001640000|2021-04-21 10:40:40|273.4|273.3|273.3|273.2|273.4|273.3|273.3|273.2|0
1619001650000|2021-04-21 10:40:50|273.4||273.4||273.4||273.4||0
1619001670000|2021-04-21 10:41:10||273.3||273.3||273.3||273.3|0
1619001690000|2021-04-21 10:41:30|273.3|273.2|273.4|273.2|273.4|273.3|273.3|273.2|0
1619001700000|2021-04-21 10:41:40||273.3||273.2||273.3||273.2|0
1619001710000|2021-04-21 10:41:50||273.3||273.3||273.3||273.2|0
1619001720000|2021-04-21 10:42:00|273.5|273.4|273.4|273.3|273.5|273.4|273.4|273.3|0
1619001750000|2021-04-21 10:42:30|273.3|273.2|273.3|273.1|273.3|273.2|273.3|273.1|0
1619001830000|2021-04-21 10:43:50||273.2||273.2||273.2||273.2|0
1619001840000|2021-04-21 10:44:00|273.2|273.1|273.2|273.1|273.2|273.1|273.2|273.1|0
1619001960000|2021-04-21 10:46:00|273.3|273.2|273.3|273.1|273.3|273.2|273.3|273.1|0
1619001990000|2021-04-21 10:46:30||273.2||273.2||273.2||273.2|0
1619002000000|2021-04-21 10:46:40|273.2|273.1|273.2|273.1|273.2|273.1|273.2|273.1|0
1619002100000|2021-04-21 10:48:20|273.3|273.2|273.3|273.2|273.3|273.2|273.3|273.2|0
1619002110000|2021-04-21 10:48:30|273.2|273.1|273.3|273.1|273.3|273.1|273.2|273.1|0
1619002180000|2021-04-21 10:49:40|273.2||273.2||273.2||273.2||0
1619002190000|2021-04-21 10:49:50|273.3||273.2||273.3||273.2||0
1619002200000|2021-04-21 10:50:00|273.3||273.3||273.3||273.3||0
1619002250000|2021-04-21 10:50:50||273.2||273.2||273.2||273.2|0
1619002280000|2021-04-21 10:51:20|273.2|273.1|273.2|273.1|273.2|273.1|273.2|273.1|0
1619002310000|2021-04-21 10:51:50|273.3|273.2|273.3|273.2|273.3|273.2|273.3|273.2|0
1619002320000|2021-04-21 10:52:00|273.4||273.4||273.4||273.4||0
1619002330000|2021-04-21 10:52:10|273.3|273.3|273.4|273.2|273.4|273.3|273.3|273.2|0
1619002340000|2021-04-21 10:52:20|273.3|273.1|273.3|273.1|273.3|273.1|273.3|273.1|0
1619002360000|2021-04-21 10:52:40|273.2||273.2||273.2||273.2||0
1619002380000|2021-04-21 10:53:00|273.3|273.2|273.3|273.2|273.3|273.2|273.3|273.2|0
1619002400000|2021-04-21 10:53:20||273.1||273.1||273.1||273.1|0
1619002450000|2021-04-21 10:54:10|273.2||273.2||273.2||273.2||0
1619002490000|2021-04-21 10:54:50|273.1|273|273.1|273|273.2|273|273.1|273|0
1619002560000|2021-04-21 10:56:00|273.2|273.1|273.2|273.1|273.2|273.1|273.2|273.1|0
1619002570000|2021-04-21 10:56:10||273||273||273||273|0
1619002580000|2021-04-21 10:56:20|273.1|273.1|273.2|273|273.2|273.1|273.1|273|0
1619002600000|2021-04-21 10:56:40|273.1|272.9|273|272.9|273.1|272.9|272.9|272.8|0
1619002640000|2021-04-21 10:57:20|273.1|273|273.1|272.9|273.1|273|273.1|272.9|0
1619002680000|2021-04-21 10:58:00||273||273||273||273|0
1619002700000|2021-04-21 10:58:20|273.2|273.1|273.3|273.2|273.3|273.2|273.2|273.1|0
1619002760000|2021-04-21 10:59:20|273.2|273.1|273.2|273.1|273.3|273.1|273.2|273.1|0
1619002780000|2021-04-21 10:59:40|273.3|273.2|273.3|273.1|273.3|273.2|273.3|273.1|0
1619002790000|2021-04-21 10:59:50||273.2||273.2||273.2||273.2|0
1619002800000|2021-04-21 11:00:00|273.4|273.3|273.5|273.4|273.5|273.4|273.4|273.3|0
1619002840000|2021-04-21 11:00:40|273.4|273.3|273.5|273.3|273.5|273.3|273.4|273.3|0
1619002860000|2021-04-21 11:01:00|273.4||273.4||273.4||273.4||0
1619002890000|2021-04-21 11:01:30|273.5|273.4|273.4|273.3|273.5|273.4|273.4|273.3|0
1619002900000|2021-04-21 11:01:40|273.3|273.2|273.4|273.3|273.4|273.3|273.3|273.2|0
1619002910000|2021-04-21 11:01:50|273.3|273.2|273.3|273.2|273.3|273.2|273.3|273.2|0
1619002930000|2021-04-21 11:02:10|273.2|273.1|273.2|273.1|273.2|273.1|273.2|273|0
1619002970000|2021-04-21 11:02:50|273.3|273.2|273.3|273.2|273.3|273.2|273.3|273.1|0
1619002980000|2021-04-21 11:03:00|273.2|273.1|273.3|273.1|273.3|273.1|273.2|273.1|0
1619003030000|2021-04-21 11:03:50||273.2||273.1||273.2||273.1|0
1619003050000|2021-04-21 11:04:10||273.2||273.1||273.2||273.1|0
1619003060000|2021-04-21 11:04:20||273.2||273.1||273.2||273.1|0
1619003130000|2021-04-21 11:05:30|273.2|273.2|273.2|273.1|273.2|273.2|273.2|273.1|0
1619003150000|2021-04-21 11:05:50|273.1|273|273.1|273|273.2|273|273.1|273|0
1619003170000|2021-04-21 11:06:10|273.2|273.1|273.2|273.1|273.2|273.1|273.2|273.1|0
1619003180000|2021-04-21 11:06:20||273||273.1||273.1||273|0
1619003200000|2021-04-21 11:06:40|273.3|273.2|273.3|273.1|273.3|273.2|273.2|273.1|0
1619003220000|2021-04-21 11:07:00||273.2||273.1||273.2||273.1|0
1619003250000|2021-04-21 11:07:30||273.2||273.2||273.2||273.2|0
1619003260000|2021-04-21 11:07:40|273.2|273.1|273.2|273|273.2|273.1|273.1|273|0
1619003370000|2021-04-21 11:09:30|273.1|273.1|273.2|273|273.2|273.1|273.1|273|0
1619003450000|2021-04-21 11:10:50|273.1|273.1|273.1|273|273.2|273.1|273.1|273|0
1619003500000|2021-04-21 11:11:40|273.2|273.1|273.2|273.1|273.2|273.1|273.2|273|0
1619003520000|2021-04-21 11:12:00|273.1|273|273.2|273|273.2|273|273.1|273|0
1619003530000|2021-04-21 11:12:10|273.3|273.1|273.3|273.2|273.3|273.2|273.3|273.1|0
1619003540000|2021-04-21 11:12:20|273.2|273.1|273.2|273.1|273.2|273.1|273.2|273.1|0
1619003550000|2021-04-21 11:12:30|273.3|273.2|273.3|273.2|273.3|273.2|273.3|273.2|0
1619003560000|2021-04-21 11:12:40||273.1||273.1||273.1||273.1|0
1619003580000|2021-04-21 11:13:00|273.2||273.2||273.3||273.2||0
1619003680000|2021-04-21 11:14:40|273.3|273.2|273.3|273.2|273.3|273.2|273.3|273.2|0
1619003740000|2021-04-21 11:15:40|273.4|273.3|273.4|273.3|273.4|273.3|273.4|273.3|0
1619003750000|2021-04-21 11:15:50|273.3|273.2|273.3|273.2|273.4|273.2|273.3|273.2|0
1619003770000|2021-04-21 11:16:10|273.2|273.1|273.2|273.1|273.2|273.1|273.2|273.1|0
1619003820000|2021-04-21 11:17:00|273.3||273.3||273.3||273.3||0
1619003830000|2021-04-21 11:17:10|273.2||273.2||273.2||273.2||0
1619003900000|2021-04-21 11:18:20|273.3|273.2|273.2|273.1|273.3|273.2|273.2|273.1|0
1619003910000|2021-04-21 11:18:30|273.3|273.2|273.5|273.3|273.5|273.3|273.3|273.2|0
1619003920000|2021-04-21 11:18:40|273.4||273.5||273.5||273.4||24946
1619003930000|2021-04-21 11:18:50|273.6|273.4|273.6|273.4|273.6|273.5|273.5|273.4|8784
1619003940000|2021-04-21 11:19:00|273.7|273.5|273.9|273.8|273.9|273.8|273.7|273.5|69562
1619003950000|2021-04-21 11:19:10|273.8|273.7|273.9|273.7|273.9|273.7|273.8|273.7|2740
1619003960000|2021-04-21 11:19:20|274.1|273.8|274.2|274|274.2|274.1|274|273.8|82985
1619003970000|2021-04-21 11:19:30|274.1|274.1|274.2|274.1|274.3|274.1|274.1|274.1|31803
1619003990000|2021-04-21 11:19:50|274.3||274.3||274.3||274.2||11834
1619004010000|2021-04-21 11:20:10|274.2||274.2||274.2||274.2||0
1619004020000|2021-04-21 11:20:20|274.1|274|274.1|273.9|274.2|274|273.9|273.8|155840
1619004030000|2021-04-21 11:20:30|274.2|274|274.1|274|274.2|274.1|274.1|274|13027
1619004060000|2021-04-21 11:21:00|274|273.9|274.1|273.9|274.1|273.9|274|273.9|15925
1619004070000|2021-04-21 11:21:10|274|274|274.1|274|274.1|274|274|273.9|1317
1619004090000|2021-04-21 11:21:30|274|273.9|274|273.9|274|273.9|274|273.9|2008
1619004100000|2021-04-21 11:21:40|274.1|274|274.1|274|274.1|274|274.1|274|0
1619004120000|2021-04-21 11:22:00|274|273.9|274|273.9|274|273.9|274|273.9|1695
1619004190000|2021-04-21 11:23:10|273.9|273.8|273.9|273.8|273.9|273.8|273.9|273.8|6674
1619004210000|2021-04-21 11:23:30|274|273.9|274|273.9|274|273.9|274|273.9|2873
1619004230000|2021-04-21 11:23:50|274.1||274.1||274.1||274.1||0
1619004240000|2021-04-21 11:24:00|274||274.1||274.1||274||0
1619004260000|2021-04-21 11:24:20|274||274.1||274.1||274||0
1619004270000|2021-04-21 11:24:30|274|273.8|274|273.9|274|273.9|274|273.8|10162
1619004280000|2021-04-21 11:24:40|274.1|274|274.1|273.9|274.1|274|274.1|273.9|900
1619004290000|2021-04-21 11:24:50|274||274||274||274||0
1619004300000|2021-04-21 11:25:00|274.1|274|274.1|274|274.1|274|274.1|273.9|10586
1619004310000|2021-04-21 11:25:10|274|273.9|274.1|274|274.1|274|274|273.9|9469
1619004330000|2021-04-21 11:25:30||273.9||274||274||273.9|2510
1619004340000|2021-04-21 11:25:40|274.2|274.1|274.2|274.1|274.2|274.1|274.2|274|41813
1619004350000|2021-04-21 11:25:50||274||274||274.1||274|730
1619004360000|2021-04-21 11:26:00||274.1||274||274.1||274|0
1619004400000|2021-04-21 11:26:40|274.1||274.1||274.1||274.1||0
1619004430000|2021-04-21 11:27:10|274|273.9|274|273.9|274|273.9|274|273.9|4547
1619004440000|2021-04-21 11:27:20|274.1|274|274.1|273.9|274.1|274|274.1|273.9|1533
1619004530000|2021-04-21 11:28:50|274||274||274||274||2
1619004550000|2021-04-21 11:29:10|273.9|273.8|273.9|273.8|273.9|273.8|273.9|273.8|5927
1619004600000|2021-04-21 11:30:00|274||274||274||274||11034
1619004620000|2021-04-21 11:30:20|273.9||274||274||273.9||2750
1619004630000|2021-04-21 11:30:30|273.9|273.9|273.9|273.8|273.9|273.9|273.9|273.8|1096
1619004640000|2021-04-21 11:30:40|274.1|273.9|274.1|273.9|274.1|274|274|273.9|154926
1619004650000|2021-04-21 11:30:50|274||274.1||274.1||274||2750
1619004750000|2021-04-21 11:32:30|||||||||300
1619004760000|2021-04-21 11:32:40|274|273.8|273.8|273.7|274|273.8|273.8|273.7|22275
1619004850000|2021-04-21 11:34:10|273.7|273.6|273.6|273.5|273.7|273.6|273.6|273.5|190161
1619004910000|2021-04-21 11:35:10|||||||||4
1619004960000|2021-04-21 11:36:00|273.5|273.4|273.5|273.4|273.5|273.4|273.5|273.4|19665
1619004970000|2021-04-21 11:36:10|273.4|273.3|273.3|273.2|273.5|273.3|273.3|273.2|9147
1619005000000|2021-04-21 11:36:40|273.4|273.3|273.5|273.4|273.5|273.4|273.4|273.3|23151
1619005030000|2021-04-21 11:37:10|273.4|273.3|273.5|273.3|273.5|273.3|273.4|273.3|19232
1619005080000|2021-04-21 11:38:00|273.4|273.1|273.2|273.1|273.4|273.2|273.2|273.1|86111
1619005090000|2021-04-21 11:38:10|273.3|273.2|273.3|273.2|273.3|273.2|273.2|273.2|11100
1619005150000|2021-04-21 11:39:10|273.2|273.1|273.2|273.1|273.3|273.1|273.2|273.1|8087
1619005260000|2021-04-21 11:41:00|||||||||2978
1619005270000|2021-04-21 11:41:10|||||||||2000
1619005320000|2021-04-21 11:42:00|273.1|273|273.2|273.1|273.3|273.1|273.1|273|28557
1619005330000|2021-04-21 11:42:10|273.3|273.2|273.4|273.2|273.5|273.4|273.3|273.2|26376
1619005350000|2021-04-21 11:42:30||273.3||273.3||273.3||273.3|0
1619005360000|2021-04-21 11:42:40|||||||||232
1619005370000|2021-04-21 11:42:50|273.5|273.4|273.6|273.5|273.6|273.5|273.5|273.4|13961
1619005400000|2021-04-21 11:43:20|273.7|273.6|273.9|273.8|273.9|273.8|273.7|273.6|51786
1619005410000|2021-04-21 11:43:30|274|273.7|274|273.9|274|273.9|274|273.7|23090
1619005420000|2021-04-21 11:43:40|273.9|273.8|273.9|273.7|273.9|273.8|273.9|273.7|8036
1619005430000|2021-04-21 11:43:50|274|273.8|274|273.9|274|273.9|273.9|273.8|16496
1619005450000|2021-04-21 11:44:10|274.1||274||274.1||274||6018
1619005460000|2021-04-21 11:44:20||273.8||273.8||273.8||273.8|14354
1619005470000|2021-04-21 11:44:30|274.2|273.9|274.2|274|274.2|274.1|274.1|273.9|46844
1619005480000|2021-04-21 11:44:40|274.1|274.1|274.1|274|274.3|274.2|274.1|274|28321
1619005500000|2021-04-21 11:45:00|274.2|274.1|274.2|274.1|274.2|274.1|274.2|274.1|4044
1619005520000|2021-04-21 11:45:20|274.1|274|274.3|274.2|274.3|274.2|274.1|274|57776
1619005530000|2021-04-21 11:45:30|274.1|274.1|274.2|274.1|274.3|274.1|274.1|274|10944
1619005540000|2021-04-21 11:45:40|274.3|274.2|274.2|274.1|274.3|274.2|274.2|274.1|28940
1619005550000|2021-04-21 11:45:50|274.1|274|274.3|274.2|274.4|274.2|274.1|274|38781
1619005560000|2021-04-21 11:46:00|274.2|274.1|274.2|274.1|274.2|274.1|274.2|274.1|4654
1619005570000|2021-04-21 11:46:10|274.1|274|274|273.9|274.1|274|274|273.9|6631
1619005580000|2021-04-21 11:46:20|274.1|274|274.2|274.1|274.3|274.2|274.1|274|27560
1619005590000|2021-04-21 11:46:30|274.3||274.3||274.3||274.3||0
1619005600000|2021-04-21 11:46:40|274.2|274.2|274.2|274.1|274.3|274.2|274.2|274.1|9664
1619005620000|2021-04-21 11:47:00|||||||||100
1619005630000|2021-04-21 11:47:10|274.3|274.2|274.3|274.2|274.4|274.2|274.2|274.1|96445
1619005640000|2021-04-21 11:47:20|274.4||274.3||274.4||274.3||10809
1619005710000|2021-04-21 11:48:30|274.2|274.1|274|273.9|274.2|274.1|274|273.9|12147
1619005750000|2021-04-21 11:49:10|||||||||5664
1619005770000|2021-04-21 11:49:30|274.1|274|274.1|273.9|274.1|274|274.1|273.9|5198
1619005790000|2021-04-21 11:49:50|274|274|274|273.9|274.1|274|274|273.9|70
1619005800000|2021-04-21 11:50:00|274.1|274|274.2|274.1|274.2|274.1|274.1|274|4479
1619005830000|2021-04-21 11:50:30|274.3|274.2|274.3|274.2|274.3|274.2|274.3|274.2|9800
1619005840000|2021-04-21 11:50:40|||||||||5059
1619005870000|2021-04-21 11:51:10|274.4|274.3|274.4|274.3|274.5|274.3|274.3|274.2|51927
1619005880000|2021-04-21 11:51:20|274.3|274.2|274.4|274.3|274.4|274.3|274.3|274.2|14640
1619005890000|2021-04-21 11:51:30|274.6|274.4|274.6|274.5|274.6|274.5|274.5|274.4|46163
1619005900000|2021-04-21 11:51:40|274.5|274.4|274.5|274.3|274.5|274.4|274.5|274.3|1083
1619005910000|2021-04-21 11:51:50|274.4|274.2|274.4|274.3|274.4|274.3|274.4|274.2|5750
1619005920000|2021-04-21 11:52:00|274.3|274.2|274.3|274.2|274.3|274.3|274.3|274.2|2994
1619005940000|2021-04-21 11:52:20|274.4|274.3|274.4|274.3|274.4|274.3|274.3|274.2|6612
1619005980000|2021-04-21 11:53:00|274.3|274.2|274.3|274.2|274.4|274.2|274.3|274.2|13355
1619005990000|2021-04-21 11:53:10|274.2|274.1|274.1|274|274.2|274.1|274.1|274|9398
1619006000000|2021-04-21 11:53:20|274.2|274.1|274.2|274.1|274.2|274.1|274.2|274.1|7016
1619006010000|2021-04-21 11:53:30|274.3||274.2||274.3||274.2||0
1619006020000|2021-04-21 11:53:40|274.3||274.3||274.3||274.2||0
1619006030000|2021-04-21 11:53:50|274.2||274.2||274.2||274.2||0
1619006040000|2021-04-21 11:54:00|274.3|274.2|274.3|274.2|274.3|274.2|274.2|274.2|1750
1619006070000|2021-04-21 11:54:30|274.2|274.1|274.2|274.1|274.3|274.1|274.2|274.1|2972
1619006100000|2021-04-21 11:55:00|274.3|274.2|274.3|274.2|274.3|274.2|274.3|274.2|2716
1619006110000|2021-04-21 11:55:10|274.4|274.3|274.3|274.2|274.5|274.3|274.3|274.2|17807
1619006130000|2021-04-21 11:55:30|274.4|274.3|274.4|274.2|274.4|274.3|274.4|274.2|1442
1619006140000|2021-04-21 11:55:40|274.3||274.3||274.3||274.3||0
1619006190000|2021-04-21 11:56:30|||||||||973
1619006230000|2021-04-21 11:57:10|||||||||997
1619006240000|2021-04-21 11:57:20|||||||||4098
1619006290000|2021-04-21 11:58:10|274.4|274.3|274.4|274.3|274.4|274.3|274.4|274.3|15710
1619006300000|2021-04-21 11:58:20|274.5|274.4|274.5|274.3|274.5|274.4|274.5|274.3|8890
1619006310000|2021-04-21 11:58:30|274.6|274.4|274.6|274.5|274.6|274.5|274.6|274.4|20502
1619006330000|2021-04-21 11:58:50|274.7|274.6|274.6|274.5|274.7|274.6|274.5|274.4|10283
1619006340000|2021-04-21 11:59:00|274.5|274.4|274.5|274.4|274.5|274.4|274.5|274.4|2564
1619006350000|2021-04-21 11:59:10|274.4|274.3|274.4|274.3|274.4|274.3|274.4|274.3|9687
1619006370000|2021-04-21 11:59:30|274.5|274.4|274.4|274.3|274.6|274.4|274.4|274.3|29785
1619006400000|2021-04-21 12:00:00|274.3|274.2|274.3|274.2|274.3|274.2|274.3|274.2|13047
1619006470000|2021-04-21 12:01:10|||||||||6
1619006510000|2021-04-21 12:01:50|274.5|274.3|274.5|274.4|274.6|274.5|274.4|274.3|40641
1619006520000|2021-04-21 12:02:00||274.3||274.4||274.4||274.3|3151
1619006530000|2021-04-21 12:02:10|274.4|274.3|274.4|274.3|274.4|274.3|274.4|274.3|2517
1619006580000|2021-04-21 12:03:00|274.5|274.4|274.5|274.3|274.5|274.4|274.5|274.3|10141
1619006600000|2021-04-21 12:03:20|274.4|274.4|274.6|274.4|274.6|274.5|274.4|274.4|27634
1619006610000|2021-04-21 12:03:30|274.5|274.3|274.6|274.4|274.6|274.4|274.4|274.3|4154
1619006620000|2021-04-21 12:03:40||274.5||274.5||274.5||274.5|0
1619006630000|2021-04-21 12:03:50|274.7|274.6|274.7|274.6|274.7|274.6|274.7|274.6|3279
1619006680000|2021-04-21 12:04:40|274.8|274.7|275|274.9|275|274.9|274.8|274.7|46467
1619006690000|2021-04-21 12:04:50||274.8||274.9||274.9||274.8|10454
1619006700000|2021-04-21 12:05:00|274.9|274.8|274.9|274.8|274.9|274.8|274.9|274.8|3664
1619006710000|2021-04-21 12:05:10|||||||||2664
1619006760000|2021-04-21 12:06:00|274.8|274.7|274.9|274.7|275|274.9|274.8|274.7|151083
1619006770000|2021-04-21 12:06:10|275|274.8|274.8|274.7|275|274.8|274.8|274.6|28147
1619006780000|2021-04-21 12:06:20||274.6||274.7||274.7||274.6|2750
1619006790000|2021-04-21 12:06:30||274.6||274.6||274.6||274.6|3560
1619006800000|2021-04-21 12:06:40||274.7||274.7||274.7||274.7|0
1619006860000|2021-04-21 12:07:40|274.7|274.6|274.8|274.7|274.8|274.7|274.7|274.6|11592
1619006870000|2021-04-21 12:07:50|274.9|274.8|274.9|274.8|274.9|274.8|274.8|274.7|18164
1619006890000|2021-04-21 12:08:10|274.8|274.7|274.8|274.7|274.8|274.7|274.8|274.7|728
1619006900000|2021-04-21 12:08:20|274.9||274.9||274.9||274.9||7774
1619006920000|2021-04-21 12:08:40|275|274.8|275|274.9|275|274.9|275|274.8|27239
1619006940000|2021-04-21 12:09:00|275.1|275|275|274.9|275.1|275|275|274.9|300505
1619006970000|2021-04-21 12:09:30|275.1|275|275.2|275.1|275.2|275.1|275.1|275|10417
1619007000000|2021-04-21 12:10:00|275.3|275.2|275.3|275.2|275.3|275.2|275.3|275.2|6021
1619007020000|2021-04-21 12:10:20|275.2|275.1|275.3|275.1|275.3|275.1|275.2|275.1|20829
1619007030000|2021-04-21 12:10:30|275.2||275.2||275.2||275.2||0
1619007080000|2021-04-21 12:11:20|275.1|275|275.2|275|275.2|275.1|275.1|275|29653
1619007100000|2021-04-21 12:11:40|275.1||275.1||275.1||275.1||0
1619007140000|2021-04-21 12:12:20|275.2|275.1|275.2|275.1|275.2|275.1|275.2|275.1|7144
1619007150000|2021-04-21 12:12:30|||||||||3228
1619007160000|2021-04-21 12:12:40|||||||||5200
1619007200000|2021-04-21 12:13:20|275.3|275.2|275.2|275|275.3|275.2|275.1|275|47822
1619007210000|2021-04-21 12:13:30|275.1||275.1||275.1||275.1||0
1619007240000|2021-04-21 12:14:00|275.2|275.1|275.3|275.2|275.3|275.2|275.2|275.1|8787
1619007250000|2021-04-21 12:14:10|275.4|275.3|275.4|275.3|275.4|275.3|275.4|275.3|17582
1619007290000|2021-04-21 12:14:50|275.3|275.2|275.3|275.2|275.3|275.2|275.3|275.2|24964
1619007300000|2021-04-21 12:15:00|||||||||293
1619007310000|2021-04-21 12:15:10|275.2|275.1|275.2|275.1|275.2|275.1|275.2|275.1|4337
1619007320000|2021-04-21 12:15:20|275.1|275|275.1|275|275.1|275|275.1|275|551
1619007430000|2021-04-21 12:17:10||274.9||275||275||274.9|96790
1619007450000|2021-04-21 12:17:30||274.9||275||275||274.9|49091
1619007460000|2021-04-21 12:17:40||274.9||275||275||274.9|30885
1619007480000|2021-04-21 12:18:00|275|274.9|275|274.9|275|274.9|275|274.9|31837
1619007490000|2021-04-21 12:18:10|274.9|274.8|274.8|274.7|274.9|274.9|274.8|274.7|15179
1619007520000|2021-04-21 12:18:40|274.9|274.8|275.1|275|275.1|275|274.9|274.8|64728
1619007530000|2021-04-21 12:18:50|275|274.9|275|274.9|275|274.9|275|274.9|3748
1619007540000|2021-04-21 12:19:00|275.1|275|275.1|275|275.2|275.1|275.1|275|24191
1619007560000|2021-04-21 12:19:20||274.9||275||275||274.9|22700
1619007590000|2021-04-21 12:19:50|275.2|275.1|275.2|275.1|275.3|275.2|275.2|275.1|19891
1619007600000|2021-04-21 12:20:00|275.3||275.3||275.3||275.3||0
1619007640000|2021-04-21 12:20:40|275.2|275|275.1|275|275.2|275|275.1|275|8132
1619007650000|2021-04-21 12:20:50|275.2||275.2||275.2||275.2||0
1619007680000|2021-04-21 12:21:20|275.1||275.1||275.1||275.1||0
1619007690000|2021-04-21 12:21:30|275.2|275.1|275.2|275|275.2|275.1|275.1|275|6959
1619007700000|2021-04-21 12:21:40|275.3|275.1|275.3|275.1|275.3|275.1|275.3|275.1|5208
1619007720000|2021-04-21 12:22:00|275.2||275.2||275.2||275.2||0
1619007770000|2021-04-21 12:22:50|275.1|275|275.1|275|275.2|275.1|275.1|275|17293
1619007820000|2021-04-21 12:23:40||274.9||275||275||274.9|12500
1619007870000|2021-04-21 12:24:30|||||||||1000
1619007880000|2021-04-21 12:24:40|275|274.9|275|274.9|275.1|274.9|275|274.9|5218
1619007890000|2021-04-21 12:24:50|275.1|275|275.2|275|275.2|275|275.1|275|17311
1619007910000|2021-04-21 12:25:10|275.1|275.1|275.1|275|275.2|275.1|275.1|275|7808
1619007920000|2021-04-21 12:25:20|275.2|275.1|275.2|275.1|275.2|275.1|275.2|275.1|613
1619007930000|2021-04-21 12:25:30|||||||||1083
1619007970000|2021-04-21 12:26:10|||||||||4455
1619008020000|2021-04-21 12:27:00|275.3|275.2|275.2|275|275.3|275.2|275.1|275|30733
1619008040000|2021-04-21 12:27:20|275.1|275.1|275.2|275|275.2|275.1|275.1|275|5119
1619008050000|2021-04-21 12:27:30|275.1||275.1||275.1||275.1||0
1619008100000|2021-04-21 12:28:20|||||||||12
1619008140000|2021-04-21 12:29:00|275.2|275.1|275.2|275.1|275.2|275.1|275.1|275|25046
1619008160000|2021-04-21 12:29:20|275.1|275|275.1|275|275.1|275|275.1|275|2288
1619008170000|2021-04-21 12:29:30|275.2||275.2||275.2||275.2||0
1619008190000|2021-04-21 12:29:50||275.1||275.1||275.1||275.1|0
1619008200000|2021-04-21 12:30:00|||||||||1000
1619008280000|2021-04-21 12:31:20|275.1|275|275.1|275|275.1|275|275.1|275|17328
1619008330000|2021-04-21 12:32:10|275|274.9|275.1|275|275.1|275|275|274.9|51422
1619008340000|2021-04-21 12:32:20|||||||||8375
1619008370000|2021-04-21 12:32:50|||||||||2747
1619008460000|2021-04-21 12:34:20|275|274.9|275|274.9|275|274.9|274.9|274.8|28928
1619008470000|2021-04-21 12:34:30|275.1|275|275.1|275|275.1|275|275|274.9|34620
1619008490000|2021-04-21 12:34:50|275.2|275.1|275.2|275.1|275.2|275.1|275.2|275.1|5133
1619008500000|2021-04-21 12:35:00|||||||||1830
1619008510000|2021-04-21 12:35:10|275.3|275.2|275.3|275.2|275.3|275.2|275.3|275.2|14175
1619008580000|2021-04-21 12:36:20|275.2|275.1|275.3|275.1|275.3|275.2|275.2|275.1|54542
1619008590000|2021-04-21 12:36:30||275.2||275.2||275.2||275.2|0
1619008610000|2021-04-21 12:36:50|275.2|275.1|275.2|275.1|275.2|275.1|275.2|275.1|2982
1619008620000|2021-04-21 12:37:00|275.3|275|275.3|275.1|275.3|275.1|275.3|275|16274
1619008640000|2021-04-21 12:37:20|275.2||275.2||275.2||275.2||0
1619008660000|2021-04-21 12:37:40|||||||||1900
1619008680000|2021-04-21 12:38:00|275.3|275.2|275.4|275.3|275.4|275.3|275.3|275.2|21922
1619008690000|2021-04-21 12:38:10|275.3|275.2|275.4|275.2|275.4|275.2|275.3|275.2|34727
1619008770000|2021-04-21 12:39:30|275.3|275.1|275.3|275.1|275.3|275.1|275.3|275.1|17810
1619008780000|2021-04-21 12:39:40||275.2||275.1||275.2||275.1|0
1619008790000|2021-04-21 12:39:50||275.2||275.2||275.2||275.2|0
1619008830000|2021-04-21 12:40:30|275.4|275.3|275.4|275.3|275.4|275.3|275.4|275.3|5059
1619008860000|2021-04-21 12:41:00|275.3|275.2|275.3|275.2|275.4|275.2|275.3|275.2|16860
1619008890000|2021-04-21 12:41:30|275.4|275.3|275.4|275.3|275.5|275.4|275.4|275.3|23344
1619008900000|2021-04-21 12:41:40||275.2||275.3||275.3||275.2|1300
1619008920000|2021-04-21 12:42:00|||||||||3000
1619008980000|2021-04-21 12:43:00|275.3|275.2|275.3|275.2|275.3|275.2|275.3|275.2|16547
1619009010000|2021-04-21 12:43:30|275.4|275.3|275.3|275.2|275.4|275.3|275.3|275.2|14396
1619009080000|2021-04-21 12:44:40|275.4|275.3|275.4|275.3|275.4|275.3|275.4|275.3|8624
1619009100000|2021-04-21 12:45:00|275.3|275.2|275.5|275.3|275.5|275.3|275.3|275.2|22269
1619009110000|2021-04-21 12:45:10|275.4||275.4||275.4||275.4||0
1619009120000|2021-04-21 12:45:20||275.2||275.3||275.3||275.2|3251
1619009150000|2021-04-21 12:45:50||275.2||275.3||275.3||275.2|3440
1619009200000|2021-04-21 12:46:40|275.5|275.4|275.6|275.5|275.7|275.6|275.5|275.4|49495
1619009240000|2021-04-21 12:47:20|275.7|275.6|275.7|275.6|275.7|275.6|275.7|275.6|1271
1619009250000|2021-04-21 12:47:30|275.8|275.7|275.9|275.8|275.9|275.8|275.8|275.7|10706
1619009270000|2021-04-21 12:47:50|276|275.9|276|275.8|276|275.9|276|275.8|5182
1619009280000|2021-04-21 12:48:00|||||||||1000
1619009310000|2021-04-21 12:48:30||275.9||275.9||275.9||275.9|2858
1619009320000|2021-04-21 12:48:40|||||||||15
1619009340000|2021-04-21 12:49:00|||||||||1000
1619009350000|2021-04-21 12:49:10|276.1|275.8|275.9|275.8|276.1|275.8|275.9|275.8|101558
1619009360000|2021-04-21 12:49:20|276.1|275.9|276|275.9|276.1|275.9|276|275.9|56237
1619009380000|2021-04-21 12:49:40|276.1|276|276|275.8|276.1|276|276|275.8|30333
1619009390000|2021-04-21 12:49:50|276.1|275.9|276|275.9|276.1|276|276|275.9|34665
1619009400000|2021-04-21 12:50:00|276.1|276|276.4|276.3|276.4|276.3|276.1|276|59951
1619009410000|2021-04-21 12:50:10|276.3|276.2|276.4|276.3|276.4|276.3|276.3|276.2|16182
1619009420000|2021-04-21 12:50:20|276.5|276.4|276.5|276.3|276.5|276.4|276.4|276.3|21624
1619009440000|2021-04-21 12:50:40|276.6|276.4|276.7|276.5|276.7|276.6|276.6|276.4|29276
1619009450000|2021-04-21 12:50:50||276.6||276.6||276.6||276.6|0
1619009460000|2021-04-21 12:51:00|276.9|276.7|276.9|276.7|276.9|276.8|276.8|276.6|52173
1619009470000|2021-04-21 12:51:10||276.8||276.7||276.8||276.7|42465
1619009480000|2021-04-21 12:51:20|276.8|276.8|276.7|276.6|276.8|276.8|276.7|276.6|15214
1619009490000|2021-04-21 12:51:30|276.8|276.7|276.8|276.7|276.8|276.7|276.8|276.6|12875
1619009500000|2021-04-21 12:51:40||276.6||276.7||276.7||276.6|2750
1619009510000|2021-04-21 12:51:50|276.9|276.8|276.9|276.8|276.9|276.8|276.9|276.7|30000
1619009520000|2021-04-21 12:52:00||276.7||276.8||276.8||276.7|4427
1619009540000|2021-04-21 12:52:20|276.8|276.7|276.9|276.8|276.9|276.8|276.8|276.7|4615
1619009560000|2021-04-21 12:52:40|||||||||28892
1619009580000|2021-04-21 12:53:00|276.8|276.7|276.8|276.7|276.8|276.7|276.8|276.7|7622
1619009590000|2021-04-21 12:53:10|276.9|276.8|277.2|277.1|277.3|277.2|276.9|276.8|149122
1619009600000|2021-04-21 12:53:20|277.3|277.2|277.4|277.3|277.4|277.3|277.3|277.2|8312
1619009610000|2021-04-21 12:53:30|277.5|277.4|277.5|277.3|277.5|277.4|277.5|277.3|5914
1619009620000|2021-04-21 12:53:40|277.4|277.2|277.4|277.2|277.4|277.3|277.4|277.2|0
1619009630000|2021-04-21 12:53:50|277.3|277.3|277.5|277.3|277.5|277.4|277.3|277.2|17750
1619009640000|2021-04-21 12:54:00|277.4|277.2|277.4|277.3|277.5|277.3|277.4|277.2|4000
1619009650000|2021-04-21 12:54:10|277.5|277.4|277.6|277.5|277.6|277.5|277.4|277.3|23560
1619009660000|2021-04-21 12:54:20|277.7|277.4|277.8|277.7|277.8|277.7|277.7|277.4|75049
1619009670000|2021-04-21 12:54:30|277.7|277.6|277.8|277.7|277.8|277.7|277.7|277.6|6800
1619009680000|2021-04-21 12:54:40|277.7|277.6|277.5|277.4|277.7|277.7|277.5|277.4|178939
1619009700000|2021-04-21 12:55:00|277.4|277.3|277.6|277.4|277.6|277.5|277.4|277.2|36313
1619009710000|2021-04-21 12:55:10||277.5||277.5||277.5||277.5|0
1619009720000|2021-04-21 12:55:20|277.5|277.4|277.6|277.4|277.6|277.5|277.5|277.4|44920
1619009730000|2021-04-21 12:55:30||277.5||277.5||277.5||277.5|0
1619009760000|2021-04-21 12:56:00|277.5|277.4|277.5|277.4|277.6|277.4|277.5|277.4|4240
1619009770000|2021-04-21 12:56:10|277.6|277.5|277.5|277.4|277.6|277.5|277.5|277.4|7594
1619009790000|2021-04-21 12:56:30||277.3||277.3||277.4||277.3|11406
1619009800000|2021-04-21 12:56:40||277.4||277.4||277.4||277.4|0
1619009820000|2021-04-21 12:57:00|277.4|277.3|277.2|277.1|277.4|277.3|277.2|277|12825
1619009830000|2021-04-21 12:57:10|277.3|277.2|277.3|277.2|277.3|277.2|277.3|277.2|8968
1619009840000|2021-04-21 12:57:20|277.4|277.3|277.5|277.4|277.7|277.6|277.4|277.2|50483
1619009850000|2021-04-21 12:57:30|277.6|277.5|277.7|277.5|277.7|277.5|277.6|277.5|6166
1619009860000|2021-04-21 12:57:40|277.6||277.6||277.7||277.6||2750
1619009890000|2021-04-21 12:58:10|277.7|277.6|277.7|277.6|277.7|277.6|277.7|277.6|4325
1619009910000|2021-04-21 12:58:30|277.8|277.7|278|277.9|278|277.9|277.8|277.7|100958
1619009920000|2021-04-21 12:58:40|277.9|277.8|278|277.9|278.1|278|277.9|277.8|30285
1619009930000|2021-04-21 12:58:50|278.1|278|278.1|278|278.2|278.1|278.1|278|12348
1619009940000|2021-04-21 12:59:00|278.2|278.1|278.1|278|278.2|278.1|277.9|277.7|229185
1619009950000|2021-04-21 12:59:10|278.2|278.1|278.3|278.2|278.3|278.2|278.1|278|54203
1619009960000|2021-04-21 12:59:20|278.4|278.3|278.5|278.4|278.6|278.4|278.4|278.2|50564
1619009970000|2021-04-21 12:59:30|278.4|278.3|278.3|278.1|278.4|278.3|278.3|278.1|21983
1619009980000|2021-04-21 12:59:40|278.5|278.2|278.5|278.3|278.5|278.4|278.4|278.2|30441
1619009990000|2021-04-21 12:59:50|278.4|278.2|278.3|278.1|278.4|278.3|278.2|278.1|4771
1619010000000|2021-04-21 13:00:00|278.2|278|278.2|278.1|278.2|278.1|278.1|277.9|8396
1619010010000|2021-04-21 13:00:10|278.1|278|278.2|278|278.2|278.1|278.1|278|8198
1619010020000|2021-04-21 13:00:20|278.3|278.1|278.4|278.2|278.4|278.2|278.3|278.1|11980
1619010030000|2021-04-21 13:00:30||278.3||278.3||278.3||278.3|0
1619010040000|2021-04-21 13:00:40|278.5|278.4|278.7|278.6|278.7|278.6|278.5|278.4|59849
1619010050000|2021-04-21 13:00:50|278.6|278.5|278.7|278.5|278.7|278.6|278.5|278.4|12528
1619010060000|2021-04-21 13:01:00|278.8|278.6|278.8|278.7|278.9|278.7|278.8|278.6|16947
1619010070000|2021-04-21 13:01:10||278.6||278.6||278.7||278.6|261
1619010100000|2021-04-21 13:01:40|278.7|278.5|278.4|278.2|278.7|278.5|278.4|278.2|11089
1619010110000|2021-04-21 13:01:50|278.9|278.3|278.6|278.4|278.9|278.7|278.4|278.3|138595
1619010120000|2021-04-21 13:02:00|278.5|278.5|278.4|278.2|278.6|278.5|278.4|278.2|2030
1619010130000|2021-04-21 13:02:10|278.3|278.1|278|277.8|278.3|278.1|278|277.8|20506
1619010140000|2021-04-21 13:02:20||277.9||277.9||277.9||277.9|0
1619010150000|2021-04-21 13:02:30|277.9|277.8|277.8|277.7|277.9|277.8|277.8|277.6|15734
1619010160000|2021-04-21 13:02:40|277.7|277.6|277.9|277.7|277.9|277.8|277.7|277.5|5889
1619010170000|2021-04-21 13:02:50||277.8||277.8||277.8||277.8|0
1619010180000|2021-04-21 13:03:00|278|277.9|278|277.9|278|277.9|278|277.9|1398
1619010200000|2021-04-21 13:03:20|278.1|278|278.3|278.1|278.3|278.2|278.1|277.9|24118
1619010210000|2021-04-21 13:03:30|278.2|278.2|278.2|278.1|278.4|278.2|278.2|278.1|8725
1619010220000|2021-04-21 13:03:40|278.1|278|277.9|277.8|278.1|278|277.9|277.8|0
1619010230000|2021-04-21 13:03:50||277.7||277.7||277.7||277.7|0
1619010240000|2021-04-21 13:04:00|277.8|277.6|277.4|277.3|277.8|277.7|277.4|277.3|0
1619010250000|2021-04-21 13:04:10||277.2||277.2||277.2||277.2|0
1619010260000|2021-04-21 13:04:20||277.3||277.3||277.3||277.3|0
1619010270000|2021-04-21 13:04:30|277.5|277.4|277.4|277.2|277.7|277.6|277.3|277.1|0
1619010280000|2021-04-21 13:04:40|277.5|277.3|277.5|277.4|277.5|277.4|277.4|277.3|0
1619010290000|2021-04-21 13:04:50|277.4|277.3|277.5|277.3|277.5|277.4|277.4|277.3|0
1619010300000|2021-04-21 13:05:00|277.6|277.4|277.7|277.6|277.7|277.6|277.5|277.3|0
1619010310000|2021-04-21 13:05:10|277.8|277.7|277.8|277.7|277.8|277.7|277.8|277.6|0
1619010320000|2021-04-21 13:05:20|277.7|277.6|277.7|277.6|277.8|277.6|277.7|277.6|0
1619010330000|2021-04-21 13:05:30|277.8|277.7|277.9|277.7|277.9|277.8|277.8|277.7|0
1619010340000|2021-04-21 13:05:40|278|277.8|277.9|277.8|278|277.9|277.9|277.8|0
1619010410000|2021-04-21 13:06:50|278|277.9|278|277.9|278|277.9|278|277.9|0
1619010420000|2021-04-21 13:07:00|278.1|278|278.1|277.9|278.1|278|278|277.9|0
1619010430000|2021-04-21 13:07:10|278||278||278||278||0
1619010440000|2021-04-21 13:07:20|278.1|278|278.1|278|278.2|278.1|278.1|277.9|0
1619010480000|2021-04-21 13:08:00|278|277.9|278|277.9|278.1|278|277.9|277.8|0
1619010490000|2021-04-21 13:08:10|278.1|277.8|278.1|278|278.2|278|278.1|277.8|0
1619010500000|2021-04-21 13:08:20|278.2|277.9|278.2|278|278.3|278.2|278.2|277.9|0
1619010510000|2021-04-21 13:08:30|278.3|278.1|278|277.9|278.3|278.2|278|277.8|0
1619010530000|2021-04-21 13:08:50|277.9|277.8|277.9|277.7|277.9|277.8|277.8|277.6|0
1619010540000|2021-04-21 13:09:00||277.8||277.8||277.8||277.8|0
1619010550000|2021-04-21 13:09:10||277.7||277.7||277.7||277.7|0
1619010580000|2021-04-21 13:09:40|277.8|277.6|277.8|277.7|277.8|277.7|277.7|277.6|0
1619010590000|2021-04-21 13:09:50|277.9|277.8|277.9|277.7|277.9|277.8|277.8|277.7|0
1619010610000|2021-04-21 13:10:10|277.8|277.6|277.8|277.6|277.8|277.6|277.8|277.6|0
1619010620000|2021-04-21 13:10:20|277.9|277.7|277.9|277.8|277.9|277.8|277.8|277.7|0
1619010640000|2021-04-21 13:10:40||277.7||277.8||277.8||277.7|0
1619010650000|2021-04-21 13:10:50|278|277.9|278|277.9|278|277.9|278|277.9|0
1619010660000|2021-04-21 13:11:00|278.1|278|278.2|278.1|278.2|278.1|278.1|278|0
1619010670000|2021-04-21 13:11:10|278.1|278|278.2|278|278.2|278.1|278.1|278|0
1619010680000|2021-04-21 13:11:20|278.3|278.1|278.2|278.1|278.3|278.1|278.2|278.1|0
1619010710000|2021-04-21 13:11:50|278.1|278|278.1|277.9|278.1|278|278.1|277.9|0
1619010730000|2021-04-21 13:12:10|278|277.8|277.9|277.8|278|277.8|277.9|277.8|0
1619010740000|2021-04-21 13:12:20|278|277.9|278.2|278|278.2|278.1|278|277.9|0
1619010760000|2021-04-21 13:12:40|278.1|278.1|278.2|278.1|278.2|278.1|278.1|278.1|0
1619010770000|2021-04-21 13:12:50|278.3|278.2|278.2|278|278.3|278.2|278.1|278|0
1619010780000|2021-04-21 13:13:00|278.1||278.2||278.2||278.1||0
1619010790000|2021-04-21 13:13:10|278.1|278.1|278.2|278.1|278.2|278.1|278.1|278.1|0
1619010810000|2021-04-21 13:13:30|278.3|278.2|278.3|278.2|278.3|278.2|278.3|278.2|0
1619010830000|2021-04-21 13:13:50|278.4|278.3|278.6|278.5|278.7|278.6|278.4|278.3|0
1619010840000|2021-04-21 13:14:00|278.7|278.6|278.7|278.6|278.7|278.6|278.6|278.5|0
1619010850000|2021-04-21 13:14:10|278.8|278.5|278.4|278.3|278.8|278.5|278.4|278.3|318210
1619010860000|2021-04-21 13:14:20|278.3|278.2|278.3|278.2|278.4|278.2|278.3|278.1|0
1619010870000|2021-04-21 13:14:30|278.4|278.3|278.6|278.4|278.6|278.5|278.4|278.3|0
1619010880000|2021-04-21 13:14:40|278.7|278.5|278.9|278.8|278.9|278.8|278.6|278.4|0
1619010890000|2021-04-21 13:14:50|279|278.7|279|278.9|279|278.9|278.9|278.7|0
1619010910000|2021-04-21 13:15:10|278.9|278.8|279|278.9|279|278.9|278.9|278.8|0
1619010930000|2021-04-21 13:15:30|278.9|278.8|279|278.9|279|278.9|278.9|278.8|0
1619010940000|2021-04-21 13:15:40|279.1|279|279.1|279|279.2|279.1|279.1|278.9|0
1619010960000|2021-04-21 13:16:00|279.2|279.1|279.2|279.1|279.2|279.1|279.2|279.1|0
1619010970000|2021-04-21 13:16:10|279.3|279.2|279.4|279.3|279.4|279.3|279.3|279.2|0
1619010980000|2021-04-21 13:16:20|279.3|279.2|279.3|279.2|279.4|279.3|279.3|279.2|0
1619010990000|2021-04-21 13:16:30|279.2|279.1|279.2|279.1|279.2|279.1|279.2|279.1|0
1619011000000|2021-04-21 13:16:40|279.3|279.2|279.3|279.2|279.4|279.2|279.3|279.2|0
1619011020000|2021-04-21 13:17:00|279.4|279.3|279.5|279.4|279.5|279.4|279.4|279.3|0
1619011030000|2021-04-21 13:17:10|279.4|279.3|279.2|279.1|279.4|279.3|279.2|279|0
1619011040000|2021-04-21 13:17:20|279.4|279|279.3|279.1|279.4|279.3|279.2|279|0
1619011050000|2021-04-21 13:17:30|279.4|279.3|279.3|279.1|279.4|279.3|279.3|279.1|0
1619011070000|2021-04-21 13:17:50|279.4|279.2|279.3|279.1|279.4|279.2|279.3|279.1|0
1619011080000|2021-04-21 13:18:00||279.2||279.2||279.2||279.2|0
1619011090000|2021-04-21 13:18:10|279.4|279.3|279.3|279.2|279.4|279.3|279.3|279.2|0
1619011140000|2021-04-21 13:19:00|279.4|279.3|279.7|279.6|279.7|279.6|279.4|279.3|0
1619011150000|2021-04-21 13:19:10|279.6|279.5|279.6|279.5|279.7|279.5|279.6|279.5|0
1619011170000|2021-04-21 13:19:30|279.5|279.4|279.5|279.4|279.6|279.4|279.5|279.4|0
1619011180000|2021-04-21 13:19:40|279.6|279.5|279.6|279.5|279.8|279.7|279.6|279.5|0
1619011190000|2021-04-21 13:19:50|279.7|279.6|279.7|279.5|279.9|279.8|279.6|279.5|0
1619011200000|2021-04-21 13:20:00|279.8|279.6|279.9|279.7|279.9|279.8|279.7|279.5|0
1619011210000|2021-04-21 13:20:10|279.8|279.6|279.8|279.7|279.9|279.7|279.8|279.6|0
1619011220000|2021-04-21 13:20:20|279.9|279.8|279.9|279.8|279.9|279.8|279.9|279.8|0
1619011250000|2021-04-21 13:20:50|279.8|279.7|279.8|279.7|279.8|279.7|279.8|279.7|0
1619011280000|2021-04-21 13:21:20|279.7|279.6|279.5|279.4|279.7|279.6|279.5|279.3|0
1619011300000|2021-04-21 13:21:40|279.4|279.3|279.3|279.1|279.4|279.3|279.2|279|0
1619011310000|2021-04-21 13:21:50||279.2||279.2||279.2||279.2|0
1619011320000|2021-04-21 13:22:00|279.2|279.1|279.3|279.1|279.3|279.1|279.2|279.1|0
1619011330000|2021-04-21 13:22:10|279.2|279.2|279.3|279.1|279.3|279.2|279.2|279.1|0
1619011340000|2021-04-21 13:22:20|279.2|279.2|279.2|279.1|279.3|279.2|279.2|279.1|0
1619011350000|2021-04-21 13:22:30|279.1|279|279.2|279.1|279.2|279.1|279.1|279|0
1619011360000|2021-04-21 13:22:40|279.3|279.2|279.4|279.3|279.4|279.3|279.3|279.1|0
1619011380000|2021-04-21 13:23:00|279.6|279.4|279.7|279.6|279.8|279.7|279.6|279.4|0
1619011390000|2021-04-21 13:23:10|279.8|279.7|279.9|279.7|279.9|279.8|279.7|279.7|0
1619011400000|2021-04-21 13:23:20|279.8|279.6|279.8|279.7|279.8|279.7|279.8|279.6|0
1619011410000|2021-04-21 13:23:30|279.7|279.6|279.8|279.7|279.8|279.7|279.6|279.5|0
1619011420000|2021-04-21 13:23:40|279.7|279.6|279.5|279.3|279.7|279.6|279.5|279.3|0
1619011440000|2021-04-21 13:24:00|279.4||279.4||279.5||279.4||0
1619011450000|2021-04-21 13:24:10|279.5|279.4|279.5|279.4|279.6|279.5|279.5|279.4|0
1619011460000|2021-04-21 13:24:20|279.6|279.5|279.6|279.5|279.6|279.5|279.6|279.5|0
1619011470000|2021-04-21 13:24:30|279.5|279.4|279.6|279.5|279.6|279.5|279.5|279.4|0
1619011510000|2021-04-21 13:25:10|279.5|279.4|279.2|279.1|279.6|279.5|279.2|279.1|0
1619011520000|2021-04-21 13:25:20|279.1|279|279.1|279|279.1|279.1|279.1|279|0
1619011530000|2021-04-21 13:25:30|279.2|279.1|279.3|279.2|279.3|279.2|279.2|279.1|0
1619011540000|2021-04-21 13:25:40|279.2|279.1|279.3|279.2|279.4|279.3|279.2|279.1|0
1619011570000|2021-04-21 13:26:10|||||||||350032
1619011590000|2021-04-21 13:26:30|279.2|279.1|279.1|279|279.3|279.2|279.1|279|0
1619011600000|2021-04-21 13:26:40|279.2|279.1|279.1|279|279.2|279.1|279.1|279|0
1619011640000|2021-04-21 13:27:20|279.2|279.1|279.3|279.2|279.3|279.2|279.2|279.1|0
1619011650000|2021-04-21 13:27:30|279.4|279.3|279.4|279.3|279.4|279.3|279.2|279.1|0
1619011670000|2021-04-21 13:27:50|279.5|279.4|279.5|279.3|279.6|279.4|279.5|279.3|0
1619011680000|2021-04-21 13:28:00|279.6|279.4|279.7|279.5|279.7|279.6|279.6|279.4|0
1619011690000|2021-04-21 13:28:10||279.6||279.6||279.6||279.5|0
1619011710000|2021-04-21 13:28:30|279.8|279.7|279.8|279.7|279.8|279.7|279.8|279.7|0
1619011740000|2021-04-21 13:29:00|279.9|279.8|279.9|279.8|279.9|279.8|279.9|279.8|0
1619011750000|2021-04-21 13:29:10|280|279.9|280|279.9|280.1|280|279.9|279.8|0
1619011760000|2021-04-21 13:29:20|280.1|279.8|280|279.9|280.1|279.9|279.9|279.8|0
1619011770000|2021-04-21 13:29:30|280.1||280.1||280.1||280||0
1619011810000|2021-04-21 13:30:10|280|279.8|280|279.8|280|279.8|279.8|279.6|0
1619011820000|2021-04-21 13:30:20||279.7||279.8||279.8||279.7|0
1619011840000|2021-04-21 13:30:40||279.9||279.9||279.9||279.9|0
1619011860000|2021-04-21 13:31:00|280.1|280|280.1|279.9|280.2|280|280|279.9|0
1619011870000|2021-04-21 13:31:10|280.2|280.1|280.3|280.1|280.3|280.1|280.1|279.9|0
1619011890000|2021-04-21 13:31:30||280.2||280.2||280.2||280.2|0
1619011900000|2021-04-21 13:31:40|280.2|280.1|280.2|280.1|280.3|280.2|280|279.8|0
1619011910000|2021-04-21 13:31:50|280.5|280.2|280.3|280.1|280.5|280.4|280.3|280.1|0
1619011920000|2021-04-21 13:32:00|280.2|280.2|280.3|280.2|280.3|280.2|280.2|280.2|0
1619011930000|2021-04-21 13:32:10|280.4|280.3|280.4|280.3|280.4|280.3|280.4|280.3|0
1619011940000|2021-04-21 13:32:20|280.5|280.4|280.5|280.4|280.5|280.4|280.5|280.4|0
1619011950000|2021-04-21 13:32:30|280.3|280.2|280.5|280.3|280.5|280.3|280.2|280.1|0
1619011960000|2021-04-21 13:32:40|280.6|280.4|280.7|280.6|280.7|280.6|280.6|280.4|0
1619011980000|2021-04-21 13:33:00|280.6|280.5|280.9|280.8|280.9|280.8|280.6|280.5|0
1619011990000|2021-04-21 13:33:10|281|280.9|281.1|281|281.1|281|281|280.9|0
1619012000000|2021-04-21 13:33:20|281|280.9|281|280.9|281.1|281|281|280.9|0
1619012010000|2021-04-21 13:33:30|281.1|281|281.2|281.1|281.2|281.1|281.1|281|0
1619012020000|2021-04-21 13:33:40|281.3|281.2|281.6|281.4|281.6|281.5|281.3|281.1|0
1619012030000|2021-04-21 13:33:50|281.5|281.3|281.5|281.4|281.5|281.4|281.4|281.2|0
1619012040000|2021-04-21 13:34:00|281.6|281.5|281.7|281.5|281.8|281.6|281.6|281.4|0
1619012050000|2021-04-21 13:34:10|281.6|281.4|281.2|281.1|281.6|281.5|281.2|281.1|713407
1619012060000|2021-04-21 13:34:20|281.1|281|281|280.9|281.1|281|281|280.8|11683
1619012070000|2021-04-21 13:34:30|281.1|281|280.9|280.8|281.1|281|280.9|280.8|9180
1619012080000|2021-04-21 13:34:40|281|280.9|281|280.9|281|280.9|281|280.9|0
1619012090000|2021-04-21 13:34:50|281.1|281|281.1|280.9|281.2|281|281|280.9|5855
1619012100000|2021-04-21 13:35:00|281.3|281|281.5|281.4|281.6|281.5|281.3|281|39924
1619012110000|2021-04-21 13:35:10|281.6|281.5|281.6|281.5|281.6|281.5|281.6|281.5|2872
1619012120000|2021-04-21 13:35:20|281.7|281.6|282.2|282.1|282.2|282.1|281.7|281.5|54788
1619012130000|2021-04-21 13:35:30|282.3|282.2|282.3|282.1|282.3|282.2|282.2|282.1|15397
1619012140000|2021-04-21 13:35:40|282.2|282|282|281.9|282.2|282|281.9|281.7|85840
1619012150000|2021-04-21 13:35:50|282.1|282|282|281.9|282.1|282|282|281.9|5263
1619012160000|2021-04-21 13:36:00|281.9|281.8|282|281.9|282|281.9|281.9|281.7|45636
1619012170000|2021-04-21 13:36:10|281.9|281.8|282.2|282.1|282.2|282.1|281.9|281.8|49861
1619012180000|2021-04-21 13:36:20||282||282||282||282|0
1619012190000|2021-04-21 13:36:30|282|281.9|282|281.9|282.2|282|281.9|281.8|139457
1619012200000|2021-04-21 13:36:40|281.9|281.8|282|281.9|282.2|282|281.9|281.8|27290
1619012210000|2021-04-21 13:36:50|281.9|281.8|282.2|282.1|282.2|282.1|281.9|281.8|16387
1619012220000|2021-04-21 13:37:00|282.1|282|282.2|282.1|282.2|282.1|282.1|281.9|41695
1619012230000|2021-04-21 13:37:10|282.3|282.2|282.4|282.3|282.5|282.3|282.3|282.2|14350
1619012240000|2021-04-21 13:37:20|282.3|282.2|282.3|282.2|282.3|282.2|282.2|282|13316
1619012250000|2021-04-21 13:37:30|282.4|282.1|282.5|282.4|282.5|282.4|282.4|282.1|1897
1619012260000|2021-04-21 13:37:40|282.6|282.5|282.6|282.5|282.7|282.6|282.6|282.4|36559
1619012270000|2021-04-21 13:37:50|282.7|282.6|282.9|282.8|282.9|282.8|282.6|282.5|41640
1619012280000|2021-04-21 13:38:00|282.8|282.7|282.9|282.7|282.9|282.8|282.7|282.6|25757
1619012290000|2021-04-21 13:38:10||282.8||282.7||282.8||282.7|0
1619012300000|2021-04-21 13:38:20|282.8|282.6|282.6|282.5|282.8|282.6|282.6|282.5|19691
1619012310000|2021-04-21 13:38:30|282.7|282.6|283.2|283.1|283.2|283.1|282.7|282.6|93291
1619012320000|2021-04-21 13:38:40|283.1|283|283.2|283|283.2|283|283.1|283|4520
1619012330000|2021-04-21 13:38:50|283.3|283.1|283.6|283.4|283.6|283.4|283.3|283.1|4248
1619012340000|2021-04-21 13:39:00|283.5|283.5|283.6|283.5|283.6|283.5|283.5|283.4|2071
1619012350000|2021-04-21 13:39:10|283.5|283.4|283.6|283.5|283.7|283.6|283.5|283.3|273668
1619012360000|2021-04-21 13:39:20|283.7|283.4|283.3|283.1|283.7|283.5|283.3|283.1|14896
1619012370000|2021-04-21 13:39:30|283.4|283|283|282.9|283.4|283.2|282.9|282.7|127545
1619012380000|2021-04-21 13:39:40|282.9|282.8|282.9|282.8|283|282.9|282.9|282.7|27125
1619012390000|2021-04-21 13:39:50|283|282.9|283.4|283.2|283.4|283.2|283|282.9|33313
1619012400000|2021-04-21 13:40:00|283.3|283.1|283.5|283.3|283.5|283.4|283.3|283.1|31917
1619012410000|2021-04-21 13:40:10|283.4|283.4|283.8|283.7|283.9|283.8|283.4|283.3|112622
1619012420000|2021-04-21 13:40:20|283.7|283.6|283.9|283.7|284|283.8|283.7|283.5|56108
1619012430000|2021-04-21 13:40:30|283.8|283.8|283.9|283.8|283.9|283.8|283.8|283.7|4649
1619012440000|2021-04-21 13:40:40|284|283.7|283.5|283.2|284|283.9|283.3|283.1|165423
1619012450000|2021-04-21 13:40:50|283.4|283.1|283.2|283|283.4|283.2|282.9|282.8|39530
1619012460000|2021-04-21 13:41:00|283.3|283.1|282.9|282.8|283.3|283.2|282.8|282.7|92788
1619012470000|2021-04-21 13:41:10|283|282.9|283.1|282.9|283.2|283.1|282.9|282.9|25331
1619012480000|2021-04-21 13:41:20|283||283.1||283.1||283||4548
1619012490000|2021-04-21 13:41:30|283|282.8|283.1|283|283.1|283|282.5|282.3|128173
1619012500000|2021-04-21 13:41:40|283|282.9|282.9|282.7|283|282.9|282.7|282.5|16313
1619012510000|2021-04-21 13:41:50|282.8|282.8|282.9|282.8|283|282.9|282.8|282.7|51352
1619012520000|2021-04-21 13:42:00|282.8|282.7|282.8|282.6|282.9|282.7|282.7|282.6|30368
1619012530000|2021-04-21 13:42:10|282.7|282.5|282.5|282.3|282.7|282.5|282.4|282.3|54236
1619012540000|2021-04-21 13:42:20|282.6|282.4|282.5|282.4|282.6|282.5|282.5|282.4|14217
1619012550000|2021-04-21 13:42:30|282.4|282.3|282.4|282.2|282.5|282.4|282.2|282|26000
1619012560000|2021-04-21 13:42:40|282.3|282.3|282.4|282.3|282.5|282.3|282.3|282.3|0
1619012570000|2021-04-21 13:42:50|282.5||282.4||282.5||282.4||2342
1619012580000|2021-04-21 13:43:00|282.3|282.2|282.3|282.1|282.3|282.2|282.3|282.1|12975
1619012590000|2021-04-21 13:43:10|282.4|282.2|282.5|282.4|282.5|282.4|282.4|282.1|0
1619012600000|2021-04-21 13:43:20|282.4|282.3|282.3|282.1|282.4|282.3|282|281.8|65765
1619012620000|2021-04-21 13:43:40|282.2|282|281.9|281.8|282.2|282|281.9|281.8|6507
1619012630000|2021-04-21 13:43:50|281.8|281.7|281.9|281.7|281.9|281.7|281.8|281.7|2834
1619012640000|2021-04-21 13:44:00|281.8|281.6|281.7|281.6|281.8|281.6|281.7|281.6|6950
1619012650000|2021-04-21 13:44:10|281.6|281.5|281.7|281.6|281.8|281.6|281.6|281.5|116738
1619012660000|2021-04-21 13:44:20|281.8|281.7|281.7|281.6|281.8|281.7|281.7|281.6|13078
1619012670000|2021-04-21 13:44:30|281.8|281.7|281.8|281.7|281.8|281.7|281.8|281.7|404
1619012680000|2021-04-21 13:44:40|281.9|281.8|281.7|281.6|281.9|281.8|281.7|281.6|28411
1619012700000|2021-04-21 13:45:00|281.6|281.5|281.6|281.4|281.6|281.5|281.6|281.4|14389
1619012710000|2021-04-21 13:45:10|281.5|281.3|281.2|281|281.5|281.3|281|280.9|107557
1619012720000|2021-04-21 13:45:20|281.3|281.1|281.8|281.6|281.8|281.7|281.3|281.1|91491
1619012730000|2021-04-21 13:45:30|281.7|281.3|281.6|281.4|281.7|281.4|281.4|281.3|45053
1619012740000|2021-04-21 13:45:40|281.5|281.5|281.2|281.1|281.5|281.5|281.2|281.1|35201
1619012750000|2021-04-21 13:45:50|281.3|281.2|281.4|281.2|281.4|281.2|281.3|281.2|8414
1619012770000|2021-04-21 13:46:10|281.5|281.3|281.4|281.3|281.5|281.3|281.4|281.3|0
1619012780000|2021-04-21 13:46:20|281.5|281.4|281.7|281.5|281.7|281.6|281.5|281.4|115632
1619012790000|2021-04-21 13:46:30|281.8|281.6|281.8|281.7|281.8|281.7|281.8|281.6|5839
1619012800000|2021-04-21 13:46:40|281.7|281.6|281.7|281.6|281.8|281.6|281.7|281.6|7278
1619012810000|2021-04-21 13:46:50|281.8|281.7|281.8|281.7|281.8|281.7|281.8|281.7|5929
1619012820000|2021-04-21 13:47:00|281.9|281.6|282.1|282|282.2|282.1|281.9|281.6|24103
1619012840000|2021-04-21 13:47:20||281.9||282||282||281.9|8202
1619012850000|2021-04-21 13:47:30|282.2|282.1|282.1|282|282.2|282.1|282.1|282|16079
1619012860000|2021-04-21 13:47:40|282.2|282.1|282.1|282|282.2|282.1|282.1|282|3724
1619012870000|2021-04-21 13:47:50|282.2||282.1||282.2||282.1||0
1619012890000|2021-04-21 13:48:10|282.2|282.1|282.2|282.1|282.3|282.2|282.1|282|21487
1619012900000|2021-04-21 13:48:20|282.3||282.2||282.3||282.2||0
1619012910000|2021-04-21 13:48:30|282.3||282.3||282.3||282.3||500
1619012920000|2021-04-21 13:48:40|282.2|282.2|282.3|282.1|282.3|282.2|282.2|282.1|6546
1619012930000|2021-04-21 13:48:50|282.2|282.2|282.1|282|282.3|282.2|282.1|282|21763
1619012940000|2021-04-21 13:49:00|282|281.9|282.1|281.9|282.1|281.9|282|281.8|100
1619012950000|2021-04-21 13:49:10|282|282|282.1|282|282.1|282|282|281.9|0
1619012960000|2021-04-21 13:49:20|282|281.9|282|281.9|282.1|281.9|282|281.9|0
1619012970000|2021-04-21 13:49:30|282.1|282|282.1|281.9|282.1|282|282.1|281.9|4585
1619012980000|2021-04-21 13:49:40||282||281.9||282||281.9|2000
1619012990000|2021-04-21 13:49:50|282.2|282|282.2|282.1|282.2|282.1|282.2|282|4978
1619013000000|2021-04-21 13:50:00|282.3|282|282.1|282|282.3|282.1|282.1|282|13026
1619013020000|2021-04-21 13:50:20|282|281.9|281.9|281.7|282|281.9|281.9|281.7|220
1619013030000|2021-04-21 13:50:30|282.1|282|281.9|281.7|282.1|282|281.9|281.7|23000
1619013040000|2021-04-21 13:50:40|281.8|281.6|281.7|281.5|281.8|281.6|281.6|281.5|23308
1619013050000|2021-04-21 13:50:50|281.6||281.6||281.6||281.6||0
1619013070000|2021-04-21 13:51:10|281.7|281.6|281.6|281.5|281.7|281.6|281.6|281.5|7700
1619013080000|2021-04-21 13:51:20|281.7||281.6||281.7||281.6||0
1619013090000|2021-04-21 13:51:30|281.7|281.6|281.6|281.5|281.7|281.6|281.6|281.5|4847
1619013100000|2021-04-21 13:51:40|281.5|281.4|281.6|281.5|281.6|281.5|281.5|281.4|5510
1619013110000|2021-04-21 13:51:50|281.5|281.4|281.5|281.4|281.6|281.4|281.5|281.4|1521
1619013120000|2021-04-21 13:52:00|281.6|281.5|281.6|281.5|281.6|281.5|281.6|281.5|4959
1619013130000|2021-04-21 13:52:10|281.7|281.4|281.3|281.2|281.7|281.4|281.3|281.2|21030
1619013140000|2021-04-21 13:52:20|281.4|281.3|281.5|281.3|281.5|281.3|281.3|281.3|1923
1619013150000|2021-04-21 13:52:30|281.4||281.4||281.4||281.4||5756
1619013160000|2021-04-21 13:52:40|281.5|281.4|281.5|281.3|281.5|281.4|281.4|281.3|8649
1619013170000|2021-04-21 13:52:50|281.4|281.4|281.5|281.3|281.5|281.4|281.4|281.3|7865
1619013180000|2021-04-21 13:53:00|281.4|281.2|281.4|281.2|281.5|281.2|281.3|281.2|19039
1619013190000|2021-04-21 13:53:10|281.3|281.3|281.3|281.2|281.3|281.3|281.3|281.2|0
1619013200000|2021-04-21 13:53:20|281.4|281.3|281.5|281.3|281.5|281.3|281.4|281.2|12219
1619013210000|2021-04-21 13:53:30|281.4||281.5||281.5||281.4||0
1619013220000|2021-04-21 13:53:40|281.4||281.4||281.5||281.4||3924
1619013230000|2021-04-21 13:53:50|281.5||281.5||281.5||281.5||0
1619013240000|2021-04-21 13:54:00||281.4||281.4||281.4||281.4|0
1619013250000|2021-04-21 13:54:10|281.4|281.3|281.6|281.4|281.6|281.4|281.4|281.3|7616
1619013270000|2021-04-21 13:54:30|281.7|281.5|281.6|281.5|281.7|281.6|281.6|281.5|9761
1619013280000|2021-04-21 13:54:40|281.7|281.6|282|281.9|282.1|282|281.7|281.6|28466
1619013290000|2021-04-21 13:54:50|282.1|282|282|281.9|282.1|282|282|281.9|14053
1619013300000|2021-04-21 13:55:00|282.1||282||282.1||282||0
1619013310000|2021-04-21 13:55:10|281.9|281.8|281.8|281.7|281.9|281.8|281.8|281.6|14737
1619013320000|2021-04-21 13:55:20|281.9|281.8|281.8|281.7|281.9|281.8|281.8|281.7|1713
1619013330000|2021-04-21 13:55:30|281.7|281.6|281.6|281.5|281.7|281.6|281.6|281.5|4660
1619013350000|2021-04-21 13:55:50|281.5|281.4|281.6|281.5|281.7|281.6|281.5|281.4|25305
1619013360000|2021-04-21 13:56:00|281.7|281.6|281.7|281.5|281.7|281.6|281.7|281.5|3691
1619013370000|2021-04-21 13:56:10|281.6||281.7||281.7||281.6||2897
1619013380000|2021-04-21 13:56:20|281.6|281.4|281.4|281.2|281.6|281.5|281.4|281.2|60539
1619013390000|2021-04-21 13:56:30|281.6|281.3|281.6|281.5|281.6|281.5|281.5|281.3|28685
1619013400000|2021-04-21 13:56:40|281.7|281.6|281.7|281.6|281.7|281.6|281.6|281.5|5593
1619013420000|2021-04-21 13:57:00|281.6|281.5|281.6|281.5|281.7|281.6|281.6|281.5|6778
1619013430000|2021-04-21 13:57:10|281.7|281.6|281.7|281.6|281.7|281.6|281.7|281.6|1548
1619013440000|2021-04-21 13:57:20|||||||||974
1619013450000|2021-04-21 13:57:30|281.6|281.5|281.6|281.5|281.6|281.5|281.5|281.4|39003
1619013460000|2021-04-21 13:57:40|281.5|281.4|281.6|281.5|281.6|281.5|281.5|281.4|9957
1619013470000|2021-04-21 13:57:50|281.7|281.6|281.6|281.5|281.7|281.6|281.6|281.5|10002
1619013480000|2021-04-21 13:58:00|281.7|281.6|281.7|281.6|281.7|281.6|281.7|281.6|2953
1619013490000|2021-04-21 13:58:10|281.8|281.7|281.9|281.8|282|281.9|281.8|281.7|22444
1619013500000|2021-04-21 13:58:20|282|281.9|282.1|282|282.1|282|281.9|281.9|8962
1619013510000|2021-04-21 13:58:30|282.2|282.1|282.3|282.2|282.3|282.2|282.2|282.1|5450
1619013520000|2021-04-21 13:58:40|282.4|282.3|282.6|282.4|282.6|282.5|282.3|282.3|10626
1619013530000|2021-04-21 13:58:50|282.5|282.5|282.7|282.6|282.7|282.6|282.5|282.4|30247
1619013540000|2021-04-21 13:59:00|282.8|282.7|282.9|282.8|282.9|282.8|282.8|282.7|15133
1619013550000|2021-04-21 13:59:10|282.8|282.7|282.6|282.5|282.9|282.7|282.6|282.4|76352
1619013560000|2021-04-21 13:59:20|282.7|282.6|283.1|282.9|283.1|283|282.7|282.6|57943
1619013570000|2021-04-21 13:59:30|283|282.8|282.7|282.6|283.1|282.9|282.7|282.6|53718
1619013580000|2021-04-21 13:59:40|282.8||282.9||282.9||282.8||5179
1619013590000|2021-04-21 13:59:50|282.8|282.7|282.9|282.8|282.9|282.8|282.8|282.7|11203
1619013600000|2021-04-21 14:00:00|283|282.9|283.2|283|283.2|283.1|283|282.9|15618
1619013610000|2021-04-21 14:00:10||283.1||283.1||283.1||283.1|14478
1619013620000|2021-04-21 14:00:20|283.3||283.3||283.3||283.2||1750
1619013630000|2021-04-21 14:00:30|283.2||283.2||283.3||283.2||0
1619013640000|2021-04-21 14:00:40|283.3|283.2|283|282.9|283.3|283.2|283|282.9|117544
1619013660000|2021-04-21 14:01:00|283.2|283|283.2|283|283.3|283.2|283.1|283|50652
1619013670000|2021-04-21 14:01:10|283.1|283.1|283.3|283.1|283.3|283.1|283.1|283|13459
1619013680000|2021-04-21 14:01:20||283.2||283.2||283.2||283.2|0
1619013700000|2021-04-21 14:01:40|283.4|283.3|283.4|283.3|283.4|283.3|283.4|283.3|12800
1619013710000|2021-04-21 14:01:50|283.3|283.2|283.4|283.3|283.4|283.3|283.3|283.2|6684
1619013720000|2021-04-21 14:02:00|283.5|283.4|283.1|282.9|283.5|283.4|283|282.8|77768
1619013730000|2021-04-21 14:02:10|283.2|283|283.3|283.1|283.3|283.2|283.2|283|18663
1619013740000|2021-04-21 14:02:20|283.4|283.2|283.4|283.3|283.4|283.3|283.4|283.2|0
1619013750000|2021-04-21 14:02:30|283.5|283.4|283.3|283.2|283.5|283.4|283.3|283.1|32948
1619013760000|2021-04-21 14:02:40||283.1||283.1||283.1||283.1|0
1619013770000|2021-04-21 14:02:50||283.2||283.2||283.2||283.2|2500
1619013780000|2021-04-21 14:03:00|283.2|283.1|283.3|283.1|283.3|283.2|283.2|283.1|15363
1619013790000|2021-04-21 14:03:10|283.2||283.2||283.2||283.2||0
1619013800000|2021-04-21 14:03:20|283.3|283.2|283.3|283.1|283.3|283.2|283.3|283.1|3976
1619013810000|2021-04-21 14:03:30|283.2|283.2|283.5|283.3|283.5|283.3|283.2|283.2|17579
1619013830000|2021-04-21 14:03:50|283.6|283.4|283.7|283.6|283.7|283.6|283.6|283.4|33351
1619013840000|2021-04-21 14:04:00|283.8|283.7|283.8|283.7|283.8|283.7|283.7|283.5|23647
1619013850000|2021-04-21 14:04:10|283.9|283.8|283.9|283.7|283.9|283.8|283.9|283.7|3934
1619013860000|2021-04-21 14:04:20||283.8||283.8||283.8||283.8|0
1619013870000|2021-04-21 14:04:30|283.8|283.7|283.9|283.8|283.9|283.8|283.8|283.7|2779
1619013890000|2021-04-21 14:04:50||283.7||283.8||283.8||283.7|14668
1619013900000|2021-04-21 14:05:00|283.8|283.7|283.8|283.7|283.8|283.7|283.7|283.6|23347
1619013910000|2021-04-21 14:05:10|283.9|283.6|284|283.8|284|283.9|283.9|283.6|32760
1619013930000|2021-04-21 14:05:30|283.9|283.9|284|283.9|284|283.9|283.9|283.8|18164
1619013940000|2021-04-21 14:05:40|284.1|284|284.2|284.1|284.3|284.1|284.1|283.9|246716
1619013950000|2021-04-21 14:05:50|284.3||284.2||284.3||284.2||993
1619013960000|2021-04-21 14:06:00|284.1|284|284.1|284|284.1|284|284.1|284|25435
1619013970000|2021-04-21 14:06:10|284.2|284.1|284.3|284|284.4|284.2|284.2|284|25066
1619013980000|2021-04-21 14:06:20|284.2|284.1|284.3|284.1|284.4|284.3|284.1|284|61317
1619013990000|2021-04-21 14:06:30||284.2||284.2||284.2||284.2|2693
1619014000000|2021-04-21 14:06:40|284.4|284.1|284.5|284.3|284.5|284.3|284.4|284.1|25646
1619014010000|2021-04-21 14:06:50|284.6|284.4|284.5|284.4|284.6|284.5|284.5|284.4|5902
1619014020000|2021-04-21 14:07:00|284.6|284.5|284.8|284.7|284.8|284.7|284.6|284.5|38800
1619014030000|2021-04-21 14:07:10|||||||||6399
1619014040000|2021-04-21 14:07:20|284.9|284.8|284.9|284.8|284.9|284.8|284.9|284.7|6210
1619014050000|2021-04-21 14:07:30|284.8|284.7|284.9|284.7|284.9|284.7|284.7|284.6|25759
1619014060000|2021-04-21 14:07:40|284.8|284.8|284.9|284.7|284.9|284.8|284.8|284.7|46769
1619014070000|2021-04-21 14:07:50|284.8|284.8|284.9|284.8|285|284.9|284.8|284.7|120362
1619014080000|2021-04-21 14:08:00|284.8|284.7|284.7|284.5|284.8|284.7|284.5|284.4|23794
1619014090000|2021-04-21 14:08:10|284.9|284.6|284.9|284.8|285|284.8|284.9|284.6|42472
1619014100000|2021-04-21 14:08:20|285|284.7|284.8|284.7|285|284.7|284.8|284.6|6836
1619014110000|2021-04-21 14:08:30|284.7|284.6|284.8|284.7|284.8|284.7|284.7|284.6|18235
1619014120000|2021-04-21 14:08:40|284.9|284.8|284.8|284.7|284.9|284.8|284.8|284.7|5731
1619014140000|2021-04-21 14:09:00|284.9|284.8|284.8|284.6|284.9|284.8|284.7|284.6|29706
1619014150000|2021-04-21 14:09:10|284.7||284.7||284.7||284.7||0
1619014160000|2021-04-21 14:09:20|284.6|284.5|284.7|284.5|284.7|284.5|284.5|284.3|36781
1619014170000|2021-04-21 14:09:30||284.6||284.6||284.6||284.6|0
1619014180000|2021-04-21 14:09:40|284.8|284.5|284.8|284.6|284.8|284.7|284.8|284.5|12896
1619014190000|2021-04-21 14:09:50|284.7|284.5|284.6|284.5|284.7|284.5|284.6|284.5|16407
1619014200000|2021-04-21 14:10:00|284.5|284.4|284.5|284.4|284.5|284.4|284.5|284.3|21198
1619014210000|2021-04-21 14:10:10|284.4|284.3|284.2|284|284.4|284.3|284.1|284|14483
1619014220000|2021-04-21 14:10:20|284.1|284.1|284.1|284|284.1|284.1|284.1|284|1056
1619014230000|2021-04-21 14:10:30|284.2|284.1|284.2|284.1|284.5|284.4|284.2|284|47615
1619014240000|2021-04-21 14:10:40|284.1|284|284.1|284|284.1|284|284.1|284|2617
1619014260000|2021-04-21 14:11:00|||||||||7118
1619014270000|2021-04-21 14:11:10|284|283.9|284|283.9|284.1|283.9|283.9|283.7|12928
1619014280000|2021-04-21 14:11:20|284.1|284|283.8|283.7|284.1|284|283.8|283.7|28749
1619014290000|2021-04-21 14:11:30||283.6||283.7||283.7||283.6|0
1619014330000|2021-04-21 14:12:10|283.9|283.8|283.8|283.7|284|283.9|283.7|283.6|72753
1619014340000|2021-04-21 14:12:20|283.7|283.6|283.8|283.7|283.9|283.7|283.7|283.6|17560
1619014360000|2021-04-21 14:12:40|283.9|283.8|283.8|283.7|283.9|283.8|283.8|283.7|28685
1619014370000|2021-04-21 14:12:50|283.7|283.6|283.7|283.6|283.8|283.7|283.7|283.5|29188
1619014380000|2021-04-21 14:13:00||283.5||283.6||283.6||283.5|16090
1619014390000|2021-04-21 14:13:10|283.6|283.5|283.7|283.6|283.7|283.6|283.6|283.4|14572
1619014400000|2021-04-21 14:13:20|283.8|283.5|283.7|283.6|283.8|283.6|283.7|283.5|617
1619014420000|2021-04-21 14:13:40|283.8|283.7|283.8|283.7|283.8|283.7|283.7|283.7|7557
1619014430000|2021-04-21 14:13:50|283.9|283.8|283.9|283.8|284|283.8|283.9|283.7|9120
1619014450000|2021-04-21 14:14:10|284|283.9|284|283.8|284|283.9|283.9|283.8|26968
1619014460000|2021-04-21 14:14:20|283.9|283.9|283.9|283.8|283.9|283.9|283.9|283.8|10480
1619014470000|2021-04-21 14:14:30|283.8|283.7|283.8|283.7|283.8|283.7|283.8|283.7|7156
1619014480000|2021-04-21 14:14:40|283.9|283.8|283.9|283.8|283.9|283.8|283.9|283.8|4090
1619014510000|2021-04-21 14:15:10|283.8|283.7|283.9|283.8|284|283.8|283.8|283.7|32988
1619014550000|2021-04-21 14:15:50|284|283.9|283.9|283.8|284|283.9|283.9|283.8|11403
1619014570000|2021-04-21 14:16:10|||||||||9087
1619014580000|2021-04-21 14:16:20|284.1|283.9|284.3|284.1|284.3|284.1|284.1|283.9|41164
1619014590000|2021-04-21 14:16:30|284.2|284|284.1|284|284.2|284|283.9|283.8|35633
1619014610000|2021-04-21 14:16:50|284|283.9|284|283.8|284|283.9|283.9|283.8|8877
1619014620000|2021-04-21 14:17:00|283.9||283.9||283.9||283.9||0
1619014630000|2021-04-21 14:17:10||283.7||283.8||283.8||283.7|19342
1619014640000|2021-04-21 14:17:20|284|283.9|284|283.9|284|283.9|283.9|283.9|27410
1619014660000|2021-04-21 14:17:40|284.1|284|284|283.9|284.1|284|284|283.9|10734
1619014670000|2021-04-21 14:17:50|283.9|283.5|283.9|283.7|283.9|283.7|283.6|283.4|169387
1619014690000|2021-04-21 14:18:10|283.8|283.6|283.7|283.6|283.8|283.6|283.7|283.6|12576
1619014700000|2021-04-21 14:18:20|283.8|283.7|283.7|283.6|283.8|283.7|283.7|283.6|11994
1619014720000|2021-04-21 14:18:40|283.6|283.5|283.3|283.1|283.6|283.5|283.3|283.1|47030
1619014730000|2021-04-21 14:18:50|283.4|283.2|283.3|283.2|283.4|283.2|283.3|283.1|5040
1619014740000|2021-04-21 14:19:00|283.4|283.1|283.1|283|283.4|283.1|283.1|283|11198
1619014750000|2021-04-21 14:19:10|283|282.9|282.9|282.8|283|282.9|282.9|282.8|5576
1619014760000|2021-04-21 14:19:20|283|282.9|283.1|282.9|283.1|282.9|283|282.9|1750
1619014780000|2021-04-21 14:19:40|283.2|283|283.1|283|283.2|283|283|282.9|64985
1619014790000|2021-04-21 14:19:50|283.2|283.1|283.4|283.3|283.4|283.3|283.2|283.1|9629
1619014810000|2021-04-21 14:20:10|283.3|283.2|283.3|283.2|283.4|283.2|283.3|283.2|19590
1619014820000|2021-04-21 14:20:20|283.4|283.3|283.4|283.3|283.4|283.3|283.4|283.3|1750
1619014840000|2021-04-21 14:20:40|283.5|283.2|283.4|283.3|283.5|283.3|283.2|283.1|56349
1619014870000|2021-04-21 14:21:10|||||||||3221
1619014920000|2021-04-21 14:22:00|283.5|283.4|284.1|284|284.1|284|283.5|283.4|26197
1619014930000|2021-04-21 14:22:10|284.2|284.1|284|283.8|284.3|284.2|283.9|283.8|50766
1619014940000|2021-04-21 14:22:20|283.9|283.9|284|283.9|284.1|283.9|283.9|283.7|50345
1619014950000|2021-04-21 14:22:30|284.1|284|284.3|284.2|284.3|284.2|284.1|283.9|17945
1619014960000|2021-04-21 14:22:40|284.2|284.1|283.8|283.7|284.2|284.1|283.8|283.6|15128
1619014980000|2021-04-21 14:23:00|283.7|283.5|283.4|283.2|283.7|283.5|283.4|283.2|44715
1619014990000|2021-04-21 14:23:10|283.3|283.3|283.5|283.4|283.6|283.5|283.3|283.3|17052
1619015010000|2021-04-21 14:23:30|283.4|283.3|283.4|283.3|283.4|283.3|283.2|283.1|42751
1619015020000|2021-04-21 14:23:40|||||||||400
1619015030000|2021-04-21 14:23:50|283.5|283.4|283.7|283.5|283.7|283.5|283.5|283.4|9048
1619015040000|2021-04-21 14:24:00|283.5|283.4|283.5|283.4|283.5|283.4|283.4|283.3|14249
1619015050000|2021-04-21 14:24:10|283.6|283.3|283.5|283.4|283.6|283.4|283.4|283.3|27152
1619015060000|2021-04-21 14:24:20|283.6||283.5||283.6||283.5||12765
1619015070000|2021-04-21 14:24:30|||||||||4000
1619015090000|2021-04-21 14:24:50|283.6|283.5|283.7|283.5|283.7|283.5|283.5|283.4|23066
1619015110000|2021-04-21 14:25:10|283.8|283.6|284|283.8|284|283.8|283.8|283.6|6225
1619015120000|2021-04-21 14:25:20|283.9||283.9||283.9||283.9||0
1619015130000|2021-04-21 14:25:30|284|283.9|284|283.9|284|283.9|284|283.9|6562
1619015190000|2021-04-21 14:26:30|283.9|283.8|284.3|284.2|284.3|284.2|283.9|283.8|40909
1619015200000|2021-04-21 14:26:40|||||||||347
1619015210000|2021-04-21 14:26:50|284.2|284.1|283.9|283.8|284.2|284.1|283.9|283.8|12044
1619015240000|2021-04-21 14:27:20|283.8|283.7|283.8|283.7|283.8|283.7|283.8|283.7|7699
1619015250000|2021-04-21 14:27:30|283.9|283.8|283.9|283.8|283.9|283.8|283.8|283.8|11500
1619015270000|2021-04-21 14:27:50|284|283.9|284|283.9|284|283.9|283.9|283.8|10818
1619015280000|2021-04-21 14:28:00|284.1|284|284.1|284|284.1|284|284.1|284|5000
1619015290000|2021-04-21 14:28:10|284.2||284.2||284.2||284.2||0
1619015300000|2021-04-21 14:28:20|284.1||284.1||284.2||284.1||0
1619015330000|2021-04-21 14:28:50|284.2|284.1|284.4|284.3|284.4|284.3|284.2|284.1|33302
1619015340000|2021-04-21 14:29:00|284.5|284.4|284.4|284.3|284.5|284.4|284.4|284.3|11440
1619015370000|2021-04-21 14:29:30|284.3|284.2|284.2|284.1|284.3|284.2|284.2|284|11712
1619015400000|2021-04-21 14:30:00|284.1|284|283.9|283.8|284.1|284|283.9|283.7|13441
1619015430000|2021-04-21 14:30:30|284|283.9|283.7|283.6|284|283.9|283.7|283.6|53128
1619015440000|2021-04-21 14:30:40|283.8||283.8||283.8||283.8||0
1619015450000|2021-04-21 14:30:50|283.7||283.8||283.8||283.7||0
1619015460000|2021-04-21 14:31:00|283.7|283.7|284|283.9|284|283.9|283.7|283.7|3986
1619015500000|2021-04-21 14:31:40|283.9|283.8|283.8|283.7|284|283.8|283.8|283.7|52255
1619015530000|2021-04-21 14:32:10|283.9|283.8|284|283.9|284|283.9|283.9|283.7|9528
1619015560000|2021-04-21 14:32:40|284.1|284|284.1|284|284.1|284|284.1|284|16310
1619015580000|2021-04-21 14:33:00|284|283.9|283.9|283.8|284|283.9|283.9|283.8|22352
1619015590000|2021-04-21 14:33:10|284||283.9||284||283.9||750
1619015600000|2021-04-21 14:33:20|283.8|283.7|283.7|283.6|283.8|283.7|283.7|283.6|6154
1619015610000|2021-04-21 14:33:30|||||||||2500
1619015620000|2021-04-21 14:33:40|283.6|283.5|283.5|283.3|283.7|283.5|283.5|283.3|13213
1619015630000|2021-04-21 14:33:50|283.4|283.2|283.5|283.3|283.5|283.4|283.3|283.2|45355
1619015640000|2021-04-21 14:34:00|283.6|283.4|283.7|283.5|283.7|283.5|283.5|283.3|17882
1619015650000|2021-04-21 14:34:10|283.8|283.6|283.9|283.7|283.9|283.7|283.8|283.6|6347
1619015660000|2021-04-21 14:34:20|284|283.8|284.1|284|284.1|284|283.9|283.8|3888
1619015670000|2021-04-21 14:34:30|284.2|283.9|284.3|284.1|284.4|284.2|284.2|283.9|15085
1619015680000|2021-04-21 14:34:40|284.1|284|284.1|284|284.1|284|284.1|284|12659
1619015690000|2021-04-21 14:34:50|284|283.9|284.1|284|284.1|284|284|283.9|28571
1619015700000|2021-04-21 14:35:00||283.9||283.9||284||283.9|14899
1619015710000|2021-04-21 14:35:10|284|284|283.8|283.7|284|284|283.8|283.7|11566
1619015720000|2021-04-21 14:35:20|283.7|283.6|283.8|283.7|283.9|283.7|283.6|283.5|18239
1619015730000|2021-04-21 14:35:30|283.9|283.8|284|283.8|284|283.9|283.9|283.8|6560
1619015740000|2021-04-21 14:35:40|283.9|283.9|284.1|284|284.1|284|283.9|283.8|9020
1619015750000|2021-04-21 14:35:50|284|283.9|284|283.8|284|283.9|284|283.8|5458
1619015760000|2021-04-21 14:36:00||283.9||283.9||283.9||283.9|0
1619015770000|2021-04-21 14:36:10|283.9|283.8|284|283.9|284|283.9|283.9|283.7|24386
1619015780000|2021-04-21 14:36:20|283.9|283.8|283.8|283.7|283.9|283.8|283.8|283.7|12398
1619015790000|2021-04-21 14:36:30|283.7|283.6|283.7|283.6|283.7|283.6|283.7|283.5|15144
1619015800000|2021-04-21 14:36:40|283.8|283.7|283.9|283.8|283.9|283.8|283.8|283.7|6424
1619015810000|2021-04-21 14:36:50|283.8|283.7|283.8|283.7|283.8|283.7|283.7|283.6|10864
1619015820000|2021-04-21 14:37:00|283.7|283.6|283.9|283.7|283.9|283.8|283.7|283.6|37630
1619015830000|2021-04-21 14:37:10||283.8||283.8||283.8||283.7|0
1619015840000|2021-04-21 14:37:20|284.1|283.9|284.2|284.1|284.3|284.1|284.1|283.9|32911
1619015850000|2021-04-21 14:37:30|||||||||1267
1619015860000|2021-04-21 14:37:40|284.1|284|284.1|283.9|284.1|284|284|283.9|46327
1619015870000|2021-04-21 14:37:50||284||284||284||284|0
1619015890000|2021-04-21 14:38:10|284.2|284.1|284.2|284.1|284.3|284.1|284.2|284.1|3359
1619015900000|2021-04-21 14:38:20|||||||||6630
1619015930000|2021-04-21 14:38:50|284.3|284.2|284.5|284.4|284.5|284.4|284.3|284.2|19809
1619015940000|2021-04-21 14:39:00|284.6|284.5|284.5|284.4|284.6|284.5|284.5|284.4|16702
1619015950000|2021-04-21 14:39:10|284.6|284.5|284|283.9|284.6|284.5|284|283.9|159879
1619015960000|2021-04-21 14:39:20|284.1|283.8|283.9|283.8|284.1|283.8|283.9|283.8|10901
1619015990000|2021-04-21 14:39:50|284|283.9|284|283.9|284|283.9|284|283.9|8180
1619016000000|2021-04-21 14:40:00|284.1||284||284.1||284||11275
1619016010000|2021-04-21 14:40:10|284.1|284|284.2|284.1|284.3|284.2|284|284|8508
1619016020000|2021-04-21 14:40:20|||||||||4172
1619016030000|2021-04-21 14:40:30|284.3|284.2|284.3|284.2|284.3|284.2|284.3|284.2|3924
1619016040000|2021-04-21 14:40:40|||||||||1468
1619016070000|2021-04-21 14:41:10|284.2|284.1|284.6|284.5|284.6|284.5|284.2|284.1|50000
1619016080000|2021-04-21 14:41:20|284.5|284.4|284.4|284.3|284.5|284.4|284.4|284.2|46626
1619016090000|2021-04-21 14:41:30|||||||||100
1619016120000|2021-04-21 14:42:00|284.3|284.2|284.2|284.1|284.3|284.2|284.2|284.1|14017
1619016130000|2021-04-21 14:42:10|284.3|284.2|284.3|284.2|284.4|284.2|284.2|284.1|3840
1619016140000|2021-04-21 14:42:20|284.2|284.1|284.3|284.1|284.3|284.2|284.2|284.1|10927
1619016170000|2021-04-21 14:42:50|284.2|284.2|284.4|284.2|284.4|284.2|284.2|284.2|5635
1619016180000|2021-04-21 14:43:00|284.3||284.3||284.3||284.3||0
1619016190000|2021-04-21 14:43:10|||||||||943
1619016200000|2021-04-21 14:43:20|284.4|284.3|284.4|284.3|284.4|284.3|284.4|284.2|3716
1619016210000|2021-04-21 14:43:30|284.5|284.4|284.5|284.4|284.5|284.4|284.5|284.4|2654
1619016220000|2021-04-21 14:43:40|284.6||284.5||284.6||284.5||10194
1619016230000|2021-04-21 14:43:50|284.6|284.5|284.5|284.4|284.6|284.5|284.5|284.4|10747
1619016250000|2021-04-21 14:44:10|||||||||1387
1619016260000|2021-04-21 14:44:20|284.6|284.5|284.6|284.5|284.6|284.5|284.6|284.5|22658
1619016270000|2021-04-21 14:44:30|284.7|284.6|284.7|284.5|284.7|284.6|284.7|284.5|3544
1619016280000|2021-04-21 14:44:40|284.6||284.6||284.6||284.6||0
1619016290000|2021-04-21 14:44:50|284.7|284.6|284.7|284.6|284.8|284.7|284.7|284.6|83579
1619016300000|2021-04-21 14:45:00|284.6|284.5|284.5|284.4|284.6|284.5|284.5|284.3|34181
1619016320000|2021-04-21 14:45:20|284.6|284.5|284.7|284.5|284.7|284.5|284.6|284.4|12947
1619016330000|2021-04-21 14:45:30|284.6|284.4|284.5|284.3|284.6|284.5|284.5|284.3|33310
1619016340000|2021-04-21 14:45:40|284.4|284.4|284.6|284.4|284.6|284.4|284.4|284.4|0
1619016350000|2021-04-21 14:45:50|284.5||284.5||284.5||284.5||0
1619016360000|2021-04-21 14:46:00|284.6|284.5|284.7|284.5|284.7|284.6|284.6|284.5|12596
1619016370000|2021-04-21 14:46:10|284.6|284.6|284.7|284.6|284.7|284.6|284.6|284.6|6996
1619016380000|2021-04-21 14:46:20|284.8|284.7|284.7|284.6|284.8|284.7|284.7|284.6|9375
1619016390000|2021-04-21 14:46:30|284.6|284.5|284.7|284.6|284.7|284.6|284.6|284.5|6911
1619016400000|2021-04-21 14:46:40|||||||||1156
1619016410000|2021-04-21 14:46:50|284.6|284.5|284.5|284.4|284.7|284.5|284.5|284.4|12172
1619016420000|2021-04-21 14:47:00|284.6|284.5|284.6|284.5|284.6|284.5|284.6|284.5|2500
1619016440000|2021-04-21 14:47:20|284.7|284.6|284.6|284.5|284.7|284.6|284.6|284.5|2978
1619016500000|2021-04-21 14:48:20|284.5|284.4|284.4|284.2|284.5|284.4|284.3|284.1|29483
1619016510000|2021-04-21 14:48:30|284.3||284.3||284.3||284.3||0
1619016530000|2021-04-21 14:48:50|284.4|284.3|284.4|284.3|284.4|284.3|284.4|284.3|3910
1619016540000|2021-04-21 14:49:00|284.3|284.2|284.4|284.3|284.4|284.3|284.3|284.2|4327
1619016570000|2021-04-21 14:49:30|||||||||6750
1619016580000|2021-04-21 14:49:40|284.3|284.2|284.1|284|284.3|284.2|284.1|284|23305
1619016590000|2021-04-21 14:49:50|284|283.9|284.2|284.1|284.2|284.1|284|283.9|13232
1619016600000|2021-04-21 14:50:00|284.3|284|284.2|284.1|284.3|284.2|284.2|284|38420
1619016610000|2021-04-21 14:50:10|284.1|284|284|283.8|284.1|284|283.9|283.8|8257
1619016620000|2021-04-21 14:50:20|284.1|283.9|284|283.9|284.1|283.9|284|283.9|6163
1619016640000|2021-04-21 14:50:40|||||||||3891
1619016660000|2021-04-21 14:51:00|283.9|283.8|283.8|283.7|283.9|283.8|283.8|283.6|24420
1619016680000|2021-04-21 14:51:20|283.9|283.8|283.9|283.8|283.9|283.8|283.9|283.8|5890
1619016690000|2021-04-21 14:51:30|283.8|283.7|283.8|283.7|283.9|283.7|283.8|283.7|11002
1619016700000|2021-04-21 14:51:40|283.9|283.8|284|283.8|284|283.9|283.9|283.8|14832
1619016710000|2021-04-21 14:51:50|283.9|283.9|284|283.8|284|283.9|283.9|283.8|6960
1619016720000|2021-04-21 14:52:00|283.9|283.9|284|283.9|284|283.9|283.9|283.8|0
1619016730000|2021-04-21 14:52:10|283.9|283.8|284|283.9|284|283.9|283.9|283.8|9388
1619016740000|2021-04-21 14:52:20|283.9|283.8|283.9|283.8|284|283.9|283.9|283.8|4288
1619016760000|2021-04-21 14:52:40|284|283.9|284|283.8|284|283.9|284|283.8|5360
1619016790000|2021-04-21 14:53:10||283.9||283.9||283.9||283.9|0
1619016800000|2021-04-21 14:53:20|283.9|283.8|284|283.8|284.1|284|283.9|283.8|116228
1619016810000|2021-04-21 14:53:30|284.1|283.9|284.2|284|284.2|284|284.1|283.9|4723
1619016820000|2021-04-21 14:53:40||284.1||284.1||284.1||284|4000
1619016840000|2021-04-21 14:54:00|284.1|284|284.1|284|284.2|284.1|284.1|284|21461
1619016860000|2021-04-21 14:54:20|284|283.9|284|283.9|284|283.9|284|283.9|11073
1619016870000|2021-04-21 14:54:30|284.1|284|283.8|283.7|284.1|284|283.8|283.7|29385
1619016880000|2021-04-21 14:54:40|283.9|283.8|283.8|283.7|283.9|283.8|283.8|283.7|7137
1619016900000|2021-04-21 14:55:00|283.9|283.8|284|283.9|284|283.9|283.8|283.7|4654
1619016910000|2021-04-21 14:55:10|283.9|283.8|283.9|283.8|284|283.8|283.8|283.7|16771
1619016920000|2021-04-21 14:55:20|283.8|283.7|283.7|283.6|284|283.9|283.7|283.6|68164
1619016930000|2021-04-21 14:55:30|283.8|283.7|283.9|283.7|283.9|283.7|283.8|283.6|3176
1619016950000|2021-04-21 14:55:50|283.8||283.8||283.8||283.8||0
1619016980000|2021-04-21 14:56:20|283.7|283.6|283.9|283.8|283.9|283.8|283.7|283.6|47836
1619017000000|2021-04-21 14:56:40|284||284||284||284||3559
1619017010000|2021-04-21 14:56:50|283.9|283.9|284|283.9|284|283.9|283.9|283.8|13616
1619017020000|2021-04-21 14:57:00|284.1|284|284.1|284|284.2|284.1|284.1|283.9|105311
1619017030000|2021-04-21 14:57:10|284.2|284.1|284.2|284.1|284.2|284.1|284.2|284|2088
1619017040000|2021-04-21 14:57:20|284.3|284.2|284.3|284.2|284.4|284.3|284.3|284.2|38242
1619017070000|2021-04-21 14:57:50|||||||||10000
1619017100000|2021-04-21 14:58:20|284.4|284.3|284.3|284.2|284.4|284.3|284.3|284.2|13758
1619017160000|2021-04-21 14:59:20|284.2|284.1|284.2|284.1|284.3|284.1|284.2|284.1|38332
1619017170000|2021-04-21 14:59:30||284||284||284||284|10516
1619017180000|2021-04-21 14:59:40||284.1||284.1||284.1||284.1|0
1619017190000|2021-04-21 14:59:50|284.3|284.2|284.5|284.4|284.5|284.4|284.3|284.2|17331
1619017200000|2021-04-21 15:00:00|284.4|284.3|284.4|284.3|284.4|284.3|284.4|284.2|11172
1619017210000|2021-04-21 15:00:10|284.5|284.4|284.5|284.4|284.5|284.4|284.5|284.4|4066
1619017220000|2021-04-21 15:00:20|||||||||6361
1619017230000|2021-04-21 15:00:30|||||||||5998
1619017240000|2021-04-21 15:00:40|284.6|284.5|284.6|284.5|284.6|284.5|284.6|284.4|12756
1619017260000|2021-04-21 15:01:00|284.7|284.6|284.7|284.5|284.7|284.6|284.7|284.5|9400
1619017270000|2021-04-21 15:01:10||284.6||284.6||284.6||284.6|0
1619017280000|2021-04-21 15:01:20|||||||||4106
1619017290000|2021-04-21 15:01:30|284.6|284.5|284.7|284.6|284.7|284.6|284.6|284.5|8867
1619017300000|2021-04-21 15:01:40|284.8|284.7|284.8|284.7|284.8|284.7|284.7|284.6|22001
1619017320000|2021-04-21 15:02:00|284.9|284.8|284.9|284.7|284.9|284.8|284.9|284.7|30350
1619017330000|2021-04-21 15:02:10||284.8||284.8||284.8||284.8|0
1619017350000|2021-04-21 15:02:30|285||284.9||285||284.9||22027
1619017360000|2021-04-21 15:02:40|285||285||285||284.9||4500
1619017370000|2021-04-21 15:02:50|284.9||284.9||285||284.9||10000
1619017380000|2021-04-21 15:03:00|||||||||572
1619017390000|2021-04-21 15:03:10|285|284.9|285|284.8|285|284.9|285|284.8|9863
1619017400000|2021-04-21 15:03:20||284.9||284.9||284.9||284.9|5000
1619017410000|2021-04-21 15:03:30|||||||||5383
1619017430000|2021-04-21 15:03:50|||||||||4101
1619017460000|2021-04-21 15:04:20|285.1|285|285|284.9|285.2|285.1|284.9|284.8|342315
1619017470000|2021-04-21 15:04:30|284.9|284.8|284.9|284.8|285|284.8|284.9|284.8|5627
1619017510000|2021-04-21 15:05:10|285|284.9|285.1|285|285.1|285|285|284.8|70819
1619017520000|2021-04-21 15:05:20||284.9||285||285||284.9|32691
1619017530000|2021-04-21 15:05:30|||||||||15525
1619017540000|2021-04-21 15:05:40|285.2|285.1|285.2|285.1|285.2|285.1|285.2|285.1|3181
1619017560000|2021-04-21 15:06:00|285.3|285.2|285.3|285.2|285.3|285.2|285.3|285.2|5969
1619017590000|2021-04-21 15:06:30|285.2|285.1|285.1|285|285.2|285.1|285.1|285|45740
1619017600000|2021-04-21 15:06:40|285|284.9|285|284.9|285.1|285|285|284.9|54839
1619017640000|2021-04-21 15:07:20|285.1|285|285.1|285|285.1|285|285|284.9|27393
1619017650000|2021-04-21 15:07:30|285.2|285.1|285.2|285.1|285.2|285.1|285.1|285|12866
1619017660000|2021-04-21 15:07:40|||||||||100
1619017670000|2021-04-21 15:07:50|285.3|285.2|285.3|285.1|285.3|285.2|285.3|285.1|6454
1619017680000|2021-04-21 15:08:00|285.2||285.2||285.2||285.2||0
1619017690000|2021-04-21 15:08:10|285.1|285|285|284.9|285.2|285.1|285|284.9|171575
1619017700000|2021-04-21 15:08:20|284.9|284.8|284.9|284.8|284.9|284.8|284.9|284.8|4845
1619017710000|2021-04-21 15:08:30|285|284.9|284.9|284.8|285|284.9|284.9|284.8|3915
1619017720000|2021-04-21 15:08:40|284.8|284.7|284.9|284.7|284.9|284.8|284.8|284.7|47902
1619017730000|2021-04-21 15:08:50|285|284.8|285|284.9|285|284.9|285|284.8|19519
1619017740000|2021-04-21 15:09:00|285.1|285|285.1|285|285.1|285|285.1|285|20240
1619017750000|2021-04-21 15:09:10|285.2|285.1|285.4|285.3|285.4|285.3|285.2|285.1|65667
1619017760000|2021-04-21 15:09:20|285.5|285.4|285.5|285.4|285.5|285.4|285.5|285.4|0
1619017770000|2021-04-21 15:09:30|285.6|285.5|285.6|285.5|285.6|285.5|285.5|285.4|51396
1619017780000|2021-04-21 15:09:40|285.5|285.4|285.5|285.4|285.5|285.4|285.5|285.4|23969
1619017790000|2021-04-21 15:09:50|285.6|285.5|285.6|285.5|285.6|285.5|285.5|285.4|7403
1619017800000|2021-04-21 15:10:00|285.7|285.6|285.7|285.6|285.7|285.6|285.7|285.6|5491
1619017820000|2021-04-21 15:10:20|285.8||285.8||285.8||285.7||6250
1619017830000|2021-04-21 15:10:30||285.7||285.7||285.7||285.7|6250
1619017840000|2021-04-21 15:10:40|285.9|285.8|285.9|285.8|285.9|285.8|285.9|285.8|4726
1619017850000|2021-04-21 15:10:50|286.1|286|286.1|286|286.1|286|286|285.9|217303
1619017860000|2021-04-21 15:11:00|286|285.9|285.9|285.7|286|285.9|285.8|285.7|48938
1619017870000|2021-04-21 15:11:10|285.8||285.9||285.9||285.8||0
1619017880000|2021-04-21 15:11:20|286|285.9|286|285.9|286|285.9|286|285.9|13055
1619017900000|2021-04-21 15:11:40|286.1|286|286.2|286.1|286.2|286.1|286|285.9|27326
1619017910000|2021-04-21 15:11:50|286.3|286.2|285.8|285.6|286.3|286.2|285.8|285.6|402765
1619017920000|2021-04-21 15:12:00|285.9|285.7|286|285.9|286|285.9|285.9|285.7|105644
1619017930000|2021-04-21 15:12:10|||||||||232087
1619017940000|2021-04-21 15:12:20|285.9|285.8|285.9|285.8|285.9|285.8|285.9|285.8|81443
1619017950000|2021-04-21 15:12:30|286|285.9|286|285.8|286|285.9|285.9|285.8|91472
1619017960000|2021-04-21 15:12:40|285.9||285.9||285.9||285.9||0
1619017970000|2021-04-21 15:12:50|286|285.9|285.9|285.8|286|285.9|285.9|285.8|14106
1619017980000|2021-04-21 15:13:00|286||285.9||286||285.9||10512
1619017990000|2021-04-21 15:13:10|286|285.9|286|285.9|286.2|286.1|286|285.8|108191
1619018000000|2021-04-21 15:13:20|285.9|285.8|286|285.9|286|285.9|285.9|285.8|1246
1619018010000|2021-04-21 15:13:30|||||||||9851
1619018020000|2021-04-21 15:13:40|||||||||5000
1619018040000|2021-04-21 15:14:00|286.1|286|286.2|286.1|286.3|286.1|286|285.9|121824
1619018050000|2021-04-21 15:14:10|286|285.9|286|285.9|286|285.9|285.9|285.8|60315
1619018070000|2021-04-21 15:14:30|285.9|285.8|285.9|285.8|285.9|285.8|285.9|285.8|4263
1619018080000|2021-04-21 15:14:40|285.8|285.7|285.7|285.6|285.9|285.8|285.7|285.6|14862
1619018090000|2021-04-21 15:14:50|285.8|285.7|285.7|285.6|285.8|285.7|285.7|285.6|25000
1619018110000|2021-04-21 15:15:10|285.8|285.7|285.8|285.6|285.8|285.7|285.8|285.6|3977
1619018120000|2021-04-21 15:15:20|||||||||5000
1619018130000|2021-04-21 15:15:30|||||||||687
1619018140000|2021-04-21 15:15:40|286|285.8|286.1|285.9|286.1|285.9|286|285.8|1752
1619018150000|2021-04-21 15:15:50|||||||||1054
1619018160000|2021-04-21 15:16:00|286.2|286|286.2|286|286.2|286|286.2|286|1658
1619018170000|2021-04-21 15:16:10||285.9||285.9||286||285.9|1000
1619018180000|2021-04-21 15:16:20|286.5|286|286.5|286.3|286.5|286.3|286.5|286|1750
1619018190000|2021-04-21 15:16:30|286.4|286.2|286.4|286.2|286.4|286.2|286.4|286.2|4000
1619018210000|2021-04-21 15:16:50|286.5|286.3|286.5|286.3|286.5|286.3|286.5|286.3|2379
1619018220000|2021-04-21 15:17:00|286.4|286.2|286.4|286.2|286.4|286.2|286.4|286.2|0
1619018240000|2021-04-21 15:17:20|286.3|286.1|286.3|286.1|286.3|286.1|286.3|286.1|714
1619018250000|2021-04-21 15:17:30|286.4|286.2|286.4|286.2|286.4|286.2|286.4|286.2|1251
1619018280000|2021-04-21 15:18:00|286.5|286.3|286.5|286.3|286.5|286.3|286.5|286.2|5158
1619018290000|2021-04-21 15:18:10|286.6|286.4|286.6|286.4|286.6|286.4|286.6|286.4|500
1619018300000|2021-04-21 15:18:20|||||||||2131
1619018310000|2021-04-21 15:18:30|286.7||286.6||286.7||286.6||3601
1619018320000|2021-04-21 15:18:40|286.7||286.6||286.7||286.6||0
1619018330000|2021-04-21 15:18:50|286.7|286.5|286.7|286.5|286.7|286.5|286.7|286.5|850
1619018340000|2021-04-21 15:19:00|286.6|286.4|286.6|286.4|286.6|286.4|286.6|286.4|2967
1619018360000|2021-04-21 15:19:20|286.7|286.5|286.7|286.5|286.7|286.5|286.7|286.5|17245
1619018390000|2021-04-21 15:19:50|286.6|286.4|286.6|286.4|286.6|286.4|286.6|286.4|0
1619018400000|2021-04-21 15:20:00|286.3|286|286.3|286.1|286.3|286.1|286.3|286|4616
1619018410000|2021-04-21 15:20:10|286.1|285.9|286.3|286.1|286.3|286.1|286.1|285.9|3499
1619018430000|2021-04-21 15:20:30|286.2|286|286.2|286|286.2|286|286.2|286|2240
1619018440000|2021-04-21 15:20:40|286.3|286.1|286.3|286.1|286.3|286.1|286.3|286.1|5000
1619018460000|2021-04-21 15:21:00|286.5|286.2|286.6|286.3|286.6|286.3|286.5|286.2|3152
1619018470000|2021-04-21 15:21:10||286.4||286.4||286.4||286.4|0
1619018480000|2021-04-21 15:21:20|286.5|286.3|286.5|286.3|286.5|286.3|286.5|286.3|0
1619018520000|2021-04-21 15:22:00|286.4|286.2|286.4|286.2|286.4|286.2|286.4|286.2|1770
1619018540000|2021-04-21 15:22:20|286.5|286.3|286.5|286.3|286.5|286.3|286.5|286.2|4465
1619018560000|2021-04-21 15:22:40|286.6|286.4|286.6|286.4|286.6|286.4|286.6|286.4|3486
1619018590000|2021-04-21 15:23:10|||||||||1000
1619018600000|2021-04-21 15:23:20|||||||||374
1619018610000|2021-04-21 15:23:30|||||||||500
1619018620000|2021-04-21 15:23:40|||||||||1532
1619018650000|2021-04-21 15:24:10|286.7|286.3|286.5|286.2|286.7|286.3|286.5|286.2|161695
1619018660000|2021-04-21 15:24:20||286.3||286.3||286.3||286.3|1716
1619018670000|2021-04-21 15:24:30|286.6|286.4|286.6|286.4|286.6|286.4|286.6|286.4|420
1619018690000|2021-04-21 15:24:50|286.7|286.5|286.7|286.5|286.7|286.5|286.7|286.5|114
1619018700000|2021-04-21 15:25:00|286.8|286.7|286.8|286.6|286.8|286.7|286.8|286.6|19132
1619018710000|2021-04-21 15:25:10|286.9|286.7|286.9|286.7|286.9|286.7|286.9|286.7|7801
1619018720000|2021-04-21 15:25:20||286.6||286.7||286.7||286.6|441
1619018730000|2021-04-21 15:25:30|287|286.8|287|286.8|287|286.8|287|286.8|0
1619018740000|2021-04-21 15:25:40|287.1|286.9|287|286.8|287.1|286.9|287|286.8|6697
1619018750000|2021-04-21 15:25:50|287.1|286.9|287.1|286.9|287.1|286.9|287.1|286.9|1701
1619018760000|2021-04-21 15:26:00|287|286.8|287|286.8|287|286.8|287|286.8|0
1619018770000|2021-04-21 15:26:10|287.1|286.9|287.1|286.9|287.1|286.9|287.1|286.9|4072
1619018780000|2021-04-21 15:26:20|287.3|287|287.2|287|287.3|287|287.2|287|2255
1619018790000|2021-04-21 15:26:30|||||||||3324
1619018810000|2021-04-21 15:26:50|287.3|287.1|287.3|287|287.3|287.1|287.3|287|8611
1619018820000|2021-04-21 15:27:00|287.2||287.3||287.3||287.2||2275
1619018830000|2021-04-21 15:27:10|287.2||287.3||287.3||287.2||1237
1619018840000|2021-04-21 15:27:20|287|286.8|287|286.8|287|286.8|287|286.8|4750
1619018850000|2021-04-21 15:27:30|286.9|286.7|287|286.7|287|286.7|286.8|286.6|1750
1619018860000|2021-04-21 15:27:40|286.9|286.6|286.8|286.6|286.9|286.6|286.8|286.6|1000
1619018880000|2021-04-21 15:28:00|287|286.7|286.8|286.6|287|286.7|286.8|286.6|6847
1619018890000|2021-04-21 15:28:10|287|286.7|287.1|286.9|287.1|286.9|287|286.7|450
1619018900000|2021-04-21 15:28:20|287.2|287|287.2|287|287.2|287|287.2|287|1750
1619018910000|2021-04-21 15:28:30|287.3||287.3||287.3||287.3||0
1619018920000|2021-04-21 15:28:40|287.4|287.1|287.3|287|287.4|287.1|287.3|287|1126
1619018930000|2021-04-21 15:28:50|||||||||2037
1619018940000|2021-04-21 15:29:00|287.1|286.9|287.1|286.9|287.1|286.9|287.1|286.9|0
1619018950000|2021-04-21 15:29:10|287|286.8|287|286.8|287|286.8|287|286.8|751
1619018960000|2021-04-21 15:29:20|||||||||1
1619018970000|2021-04-21 15:29:30|286.9|286.7|286.9|286.7|286.9|286.7|286.9|286.7|1025
1619018980000|2021-04-21 15:29:40|||||||||1360
1619018990000|2021-04-21 15:29:50|287|286.6|286.9|286.6|287|286.6|286.9|286.6|948
1619074820000|2021-04-22 07:00:20|287|286.5|286.8|286.4|287|286.5|286.5|286|433650
1619074830000|2021-04-22 07:00:30|287|286.5|287.2|286.8|287.3|286.9|286.7|286.4|156293
1619074840000|2021-04-22 07:00:40|287|286.6|286.9|286.5|287|286.7|286.7|286.4|20746
1619074850000|2021-04-22 07:00:50|286.8|286.4|286.5|286.2|286.8|286.4|286.5|286.2|10349
1619074860000|2021-04-22 07:01:00|286.4|286.3|286.8|286.6|286.9|286.7|286.3|286.1|34861
1619074870000|2021-04-22 07:01:10|286.7|286.5|286.8|286.6|286.8|286.7|286.7|286.5|6076
1619074880000|2021-04-22 07:01:20|286.9|286.7|286.9|286.6|286.9|286.7|286.9|286.6|5065
1619074890000|2021-04-22 07:01:30|287|286.7|286.9|286.6|287|286.9|286.9|286.6|10389
1619074900000|2021-04-22 07:01:40|287|286.8|287|286.8|287|286.8|287|286.6|724
1619074910000|2021-04-22 07:01:50|287.1|286.9|287.1|286.9|287.3|287.1|286.9|286.8|330761
1619074920000|2021-04-22 07:02:00|287|286.8|287|286.5|287.3|287|286.8|286.4|240260
1619074930000|2021-04-22 07:02:10|286.9|286.4|286.8|286.4|286.9|286.4|286.8|286.3|1750
1619074940000|2021-04-22 07:02:20|286.7||286.5||286.7||286.5||25000
1619074950000|2021-04-22 07:02:30|286.4|286.3|285.9|285.7|286.5|286.4|285.9|285.6|20149
1619074960000|2021-04-22 07:02:40|285.8|285.6|286.4|286.1|286.4|286.1|285.8|285.6|10643
1619074980000|2021-04-22 07:03:00|286.5|286.2|286.6|286.4|286.7|286.5|286.5|286.2|5098
1619074990000|2021-04-22 07:03:10|286.5|286.3|286.6|286.3|286.6|286.3|286.5|286.3|6134
1619075000000|2021-04-22 07:03:20|286.7|286.4|286.8|286.4|287|286.6|286.7|286.4|8321
1619075010000|2021-04-22 07:03:30|286.9|286.5|287|286.6|287|286.6|286.9|286.5|0
1619075020000|2021-04-22 07:03:40|286.9|286.4|286.7|286.6|286.9|286.6|286.7|286.4|1585
1619075030000|2021-04-22 07:03:50|||||||||1250
1619075040000|2021-04-22 07:04:00|286.8|286.7|287|286.8|287|286.8|286.8|286.7|3533
1619075050000|2021-04-22 07:04:10|287.1|286.9|287|286.8|287.2|287|287|286.7|15730
1619075060000|2021-04-22 07:04:20|287.1|286.9|287.2|287|287.2|287|287|286.8|15221
1619075070000|2021-04-22 07:04:30|287.3|287.1|287.8|287.6|287.8|287.6|287.3|287.1|10627
1619075080000|2021-04-22 07:04:40|287.7|287.5|287.4|287.3|287.7|287.5|287.4|287.2|10551
1619075090000|2021-04-22 07:04:50|287.7|287.4|287.6|287.4|287.7|287.6|287.6|287.4|50026
1619075100000|2021-04-22 07:05:00|287.5|287.2|287.4|287.2|287.5|287.2|287.4|287.2|1669
1619075110000|2021-04-22 07:05:10|287.3|287.1|287.5|287.2|287.5|287.2|287.3|287|1463
1619075120000|2021-04-22 07:05:20||287.1||287.2||287.2||287.1|0
1619075130000|2021-04-22 07:05:30|287.4|287.3|287.4|287.2|287.5|287.3|287.4|287.2|6585
1619075140000|2021-04-22 07:05:40|287.3||287.3||287.4||287.3||0
1619075160000|2021-04-22 07:06:00|287.4|287.3|287.5|287.4|287.5|287.4|287.4|287.3|4613
1619075170000|2021-04-22 07:06:10|287.4|287.3|287.7|287.5|287.8|287.6|287.4|287.2|20536
1619075180000|2021-04-22 07:06:20|287.6|287.4|287.5|287.3|287.6|287.4|287.5|287.2|36456
1619075200000|2021-04-22 07:06:40|287.4|287.4|287.4|287.2|287.4|287.4|287.4|287.2|14080
1619075210000|2021-04-22 07:06:50|287.5|287.3|287.5|287.3|287.5|287.3|287.5|287.3|3306
1619075240000|2021-04-22 07:07:20|287.4|287.2|287.4|287.2|287.4|287.3|287.4|287.2|5000
1619075250000|2021-04-22 07:07:30|287.3||287.3||287.3||287.3||0
1619075260000|2021-04-22 07:07:40|287.4|287.3|287.4|287.3|287.5|287.3|287.4|287.2|11663
1619075270000|2021-04-22 07:07:50|287.5|287.4|287.7|287.5|287.7|287.5|287.5|287.4|415
1619075280000|2021-04-22 07:08:00|287.8|287.6|288|287.8|288.1|288|287.8|287.6|127670
1619075290000|2021-04-22 07:08:10|287.9|287.7|287.8|287.6|288|287.8|287.8|287.6|5081
1619075300000|2021-04-22 07:08:20|||||||||3000
1619075310000|2021-04-22 07:08:30|287.9|287.7|287.6|287.5|288|287.8|287.6|287.5|16113
1619075320000|2021-04-22 07:08:40|287.5|287.4|287.3|287.2|287.5|287.4|287.3|287.2|6359
1619075330000|2021-04-22 07:08:50|287.4|287.3|287.5|287.3|287.5|287.3|287.4|287.2|3705
1619075350000|2021-04-22 07:09:10|287.4|287.2|287.3|287.2|287.4|287.2|287.3|287.1|2846
1619075370000|2021-04-22 07:09:30|287.2|287.1|287.2|287|287.3|287.1|287.2|287|8797
1619075400000|2021-04-22 07:10:00|287.1|286.9|286.9|286.7|287.1|287|286.9|286.7|15790
1619075410000|2021-04-22 07:10:10|286.8|286.6|286.7|286.6|286.8|286.7|286.6|286.5|13471
1619075420000|2021-04-22 07:10:20|286.8|286.5|286.9|286.7|286.9|286.7|286.8|286.5|3353
1619075430000|2021-04-22 07:10:30|286.8|286.6|286.7|286.6|286.8|286.6|286.7|286.5|18499
1619075440000|2021-04-22 07:10:40||286.5||286.6||286.6||286.5|3349
1619075460000|2021-04-22 07:11:00|286.6|286.5|286.6|286.4|286.7|286.6|286.6|286.4|7200
1619075470000|2021-04-22 07:11:10|286.7|286.5|286.6|286.4|286.7|286.6|286.6|286.4|17116
1619075490000|2021-04-22 07:11:30|286.5|286.5|286.5|286.4|286.5|286.5|286.5|286.4|1750
1619075510000|2021-04-22 07:11:50|286.4|286.3|286.1|285.9|286.4|286.3|286|285.9|29439
1619075520000|2021-04-22 07:12:00|286|286|285.6|285.4|286|286|285.5|285.4|77731
1619075530000|2021-04-22 07:12:10|285.5|285.3|285.3|285.1|285.6|285.5|285.1|285|30800
1619075540000|2021-04-22 07:12:20|285.4|285.2|285.4|285.2|285.6|285.3|285.4|285.2|282281
1619075550000|2021-04-22 07:12:30|285.5|285.3|286|285.9|286|285.9|285.5|285.3|19780
1619075570000|2021-04-22 07:12:50|285.9|285.8|285.7|285.5|285.9|285.8|285.6|285.3|81703
1619075580000|2021-04-22 07:13:00|285.8|285.6|285.9|285.7|285.9|285.8|285.8|285.6|5215
1619075590000|2021-04-22 07:13:10|285.8|285.6|285.8|285.6|285.8|285.7|285.8|285.6|8673
1619075600000|2021-04-22 07:13:20|285.7|285.5|285.6|285.3|285.7|285.5|285.6|285.3|3381
1619075610000|2021-04-22 07:13:30|285.5||285.5||285.5||285.5||0
1619075620000|2021-04-22 07:13:40|285.4|285.2|285.4|285.2|285.4|285.2|285.4|285.1|4915
1619075630000|2021-04-22 07:13:50|285.5|285.3|285.2|285|285.5|285.3|285.2|285|101809
1619075640000|2021-04-22 07:14:00||285.1||285.1||285.1||285.1|0
1619075650000|2021-04-22 07:14:10|285.3|285.2|285.3|285.1|285.3|285.2|285.2|285.1|43824
1619075660000|2021-04-22 07:14:20|285.4|285.2|285.3|285.1|285.5|285.3|285.3|285.1|8141
1619075680000|2021-04-22 07:14:40|285.4|285.2|285.4|285.1|285.5|285.3|285.2|285.1|40962
1619075690000|2021-04-22 07:14:50||285.2||285.2||285.2||285.2|0
1619075700000|2021-04-22 07:15:00|285.5|285.3|285.9|285.6|285.9|285.7|285.5|285.3|19674
1619075710000|2021-04-22 07:15:10|285.8|285.5|285.9|285.5|285.9|285.7|285.8|285.5|2900
1619075730000|2021-04-22 07:15:30|285.8|285.6|286.2|286|286.2|286|285.7|285.6|21092
1619075740000|2021-04-22 07:15:40|286.1|286.1|286|285.8|286.1|286.1|285.9|285.7|12424
1619075750000|2021-04-22 07:15:50|285.9|285.7|285.9|285.7|285.9|285.8|285.9|285.7|0
1619075760000|2021-04-22 07:16:00|286|285.8|286|285.9|286.1|285.9|286|285.8|2020
1619075770000|2021-04-22 07:16:10|285.9|285.8|286|285.9|286|285.9|285.9|285.8|5498
1619075780000|2021-04-22 07:16:20|286.1|285.8|286|285.8|286.1|286|286|285.8|8042
1619075790000|2021-04-22 07:16:30|285.9|285.7|285.8|285.6|285.9|285.8|285.8|285.6|6897
1619075800000|2021-04-22 07:16:40|285.9|285.7|285.5|285.4|285.9|285.7|285.5|285.3|19474
1619075810000|2021-04-22 07:16:50|285.4|285.3|285.5|285.4|285.5|285.4|285.4|285.3|4268
1619075820000|2021-04-22 07:17:00|285.4|285.3|285.4|285.3|285.4|285.3|285.4|285.3|1800
1619075830000|2021-04-22 07:17:10|285.5|285.4|285.5|285.4|285.5|285.4|285.5|285.4|2835
1619075840000|2021-04-22 07:17:20|||||||||4171
1619075850000|2021-04-22 07:17:30|285.4|285.3|285.5|285.4|285.5|285.4|285.4|285.3|3827
1619075860000|2021-04-22 07:17:40||285.3||285.3||285.3||285.3|0
1619075870000|2021-04-22 07:17:50||285.4||285.4||285.4||285.4|0
1619075890000|2021-04-22 07:18:10|285.6|285.5|285.3|285.2|285.7|285.5|285.3|285.1|26344
1619075900000|2021-04-22 07:18:20|285.4|285.3|285.4|285.2|285.4|285.3|285.4|285.2|0
1619075920000|2021-04-22 07:18:40|285.5|285.3|285.5|285.4|285.5|285.4|285.5|285.3|13958
1619075930000|2021-04-22 07:18:50|285.6|285.5|285.5|285.3|285.6|285.5|285.5|285.3|5266
1619075940000|2021-04-22 07:19:00|285.4|285.2|285.3|285.2|285.4|285.3|285.3|285.2|2883
1619075950000|2021-04-22 07:19:10|285.2|285.1|285.5|285.3|285.5|285.3|285.2|285.1|6154
1619075960000|2021-04-22 07:19:20|285.4|285.2|285.3|285.2|285.4|285.2|285.2|285.1|8176
1619075970000|2021-04-22 07:19:30|285.2|285.1|285.3|285.2|285.3|285.2|285.2|285.1|1232
1619075980000|2021-04-22 07:19:40|285.2|285.1|285.3|285.2|285.3|285.2|285.2|285.1|12
1619075990000|2021-04-22 07:19:50|285.4||285.4||285.4||285.4||0
1619076000000|2021-04-22 07:20:00||285.3||285.3||285.3||285.3|0
1619076010000|2021-04-22 07:20:10|285.3|285.2|285.3|285.2|285.4|285.2|285.3|285.2|2898
1619076020000|2021-04-22 07:20:20|285.4|285.3|285.4|285.2|285.4|285.3|285.4|285.2|4750
1619076030000|2021-04-22 07:20:30|285.3|285.3|285.4|285.3|285.4|285.3|285.3|285.2|3427
1619076040000|2021-04-22 07:20:40|285.5|285.4|285.7|285.5|285.7|285.5|285.5|285.4|3898
1619076050000|2021-04-22 07:20:50|285.8|285.6|285.8|285.6|285.8|285.7|285.7|285.5|9024
1619076060000|2021-04-22 07:21:00|285.7|285.5|285.6|285.5|285.7|285.5|285.5|285.4|13891
1619076070000|2021-04-22 07:21:10|285.7|285.3|285.3|285.2|285.7|285.5|285.3|285.2|14751
1619076080000|2021-04-22 07:21:20|285.4|285.3|285.5|285.3|285.6|285.5|285.4|285.3|7069
1619076090000|2021-04-22 07:21:30|285.4|285.4|285.4|285.3|285.4|285.4|285.4|285.3|0
1619076100000|2021-04-22 07:21:40|||||||||120
1619076120000|2021-04-22 07:22:00|285.3|285.2|285.2|285.1|285.3|285.2|285.1|285|19729
1619076130000|2021-04-22 07:22:10|285.1|285|285.4|285.2|285.4|285.2|285.1|285|9853
1619076140000|2021-04-22 07:22:20||285.3||285.3||285.3||285.3|0
1619076160000|2021-04-22 07:22:40|285.3|285.2|285.5|285.3|285.5|285.3|285.3|285.2|4414
1619076170000|2021-04-22 07:22:50|285.4|285.2|285.3|285.2|285.4|285.2|285.3|285.2|1736
1619076180000|2021-04-22 07:23:00|285.4|285.3|285.4|285.3|285.4|285.3|285.4|285.3|3363
1619076190000|2021-04-22 07:23:10|285.5|285.4|285.5|285.4|285.6|285.4|285.5|285.4|2639
1619076200000|2021-04-22 07:23:20|285.6|285.5|285.5|285.4|285.6|285.5|285.5|285.4|5322
1619076210000|2021-04-22 07:23:30|285.6||285.6||285.6||285.6||0
1619076230000|2021-04-22 07:23:50|285.5||285.5||285.5||285.5||0
1619076260000|2021-04-22 07:24:20|285.6|285.5|285.5|285.4|285.6|285.5|285.5|285.4|5000
1619076290000|2021-04-22 07:24:50|285.4|285.3|286|285.8|286|285.8|285.4|285.3|22009
1619076300000|2021-04-22 07:25:00|286.1|285.9|286.1|286|286.2|286.1|286.1|285.9|16467
1619076310000|2021-04-22 07:25:10|286|285.9|286|285.8|286|285.9|285.9|285.8|39993
1619076320000|2021-04-22 07:25:20|286.1|285.9|286.1|285.9|286.1|286|286.1|285.9|3016
1619076330000|2021-04-22 07:25:30|286.2|286|286.2|286.1|286.2|286.1|286.2|286|3500
1619076340000|2021-04-22 07:25:40|286.1|285.9|285.9|285.7|286.1|285.9|285.7|285.6|50557
1619076350000|2021-04-22 07:25:50|285.8|285.8|285.9|285.7|285.9|285.8|285.8|285.7|1750
1619076360000|2021-04-22 07:26:00|285.8||285.9||285.9||285.8||0
1619076380000|2021-04-22 07:26:20|285.8|285.8|286|285.8|286.1|285.9|285.8|285.7|1791
1619076400000|2021-04-22 07:26:40|285.9||285.9||286||285.9||0
1619076420000|2021-04-22 07:27:00|286|285.7|285.9|285.8|286.1|286|285.9|285.7|16421
1619076430000|2021-04-22 07:27:10|286|285.7|286.1|285.9|286.1|285.9|286|285.7|663
1619076440000|2021-04-22 07:27:20|286|285.8|286|285.9|286|285.9|285.9|285.8|748
1619076450000|2021-04-22 07:27:30|285.9|285.8|285.9|285.7|285.9|285.8|285.9|285.7|1654
1619076460000|2021-04-22 07:27:40|285.8|285.6|285.6|285.5|285.8|285.6|285.6|285.4|6765
1619076470000|2021-04-22 07:27:50|285.7|285.4|285.7|285.5|285.7|285.6|285.7|285.4|6372
1619076480000|2021-04-22 07:28:00|285.6|285.4|285.6|285.4|285.6|285.5|285.5|285.3|892
1619076490000|2021-04-22 07:28:10|285.7|285.5|285.7|285.6|285.7|285.6|285.6|285.5|1000
1619076500000|2021-04-22 07:28:20|285.8|285.7|285.9|285.7|285.9|285.7|285.8|285.7|0
1619076520000|2021-04-22 07:28:40|286|285.8|285.9|285.8|286|285.9|285.9|285.7|11527
1619076530000|2021-04-22 07:28:50|286|285.9|286|285.9|286|285.9|285.9|285.8|8500
1619076560000|2021-04-22 07:29:20|286.1|286|285.9|285.8|286.2|286|285.9|285.7|17935
1619076570000|2021-04-22 07:29:30|286|285.7|286.1|285.9|286.1|285.9|286|285.7|0
1619076580000|2021-04-22 07:29:40|286|285.8|285.9|285.7|286|285.8|285.9|285.7|3548
1619076600000|2021-04-22 07:30:00|286|285.8|286|285.8|286|285.8|286|285.8|10707
1619076610000|2021-04-22 07:30:10|285.9||285.9||285.9||285.9||0
1619076620000|2021-04-22 07:30:20|286||286||286||285.9||0
1619076630000|2021-04-22 07:30:30|285.9|285.7|286|285.9|286|285.9|285.8|285.6|19282
1619076640000|2021-04-22 07:30:40|286.1|286|286.1|285.9|286.1|286|286|285.9|7387
1619076650000|2021-04-22 07:30:50|286.2|286|286.2|286|286.2|286|286.2|286|4774
1619076660000|2021-04-22 07:31:00|286.3|286.1|286.6|286.4|286.6|286.4|286.3|286.1|16038
1619076680000|2021-04-22 07:31:20|286.5|286.3|286.4|286.3|286.5|286.4|286.4|286.3|1610
1619076690000|2021-04-22 07:31:30|286.5|286.4|286.8|286.6|286.8|286.6|286.5|286.4|5688
1619076700000|2021-04-22 07:31:40|286.9|286.7|286.9|286.7|286.9|286.8|286.8|286.7|2750
1619076710000|2021-04-22 07:31:50|286.8|286.6|286.7|286.5|286.8|286.6|286.6|286.5|12245
1619076720000|2021-04-22 07:32:00|286.6|286.4|286.5|286.4|286.6|286.4|286.5|286.3|4750
1619076740000|2021-04-22 07:32:20|286.4|286.3|286.4|286.3|286.4|286.3|286.4|286.3|7331
1619076750000|2021-04-22 07:32:30|286.5|286.4|286.5|286.4|286.5|286.4|286.5|286.4|3036
1619076760000|2021-04-22 07:32:40|286.6|286.5|286.5|286.4|286.6|286.5|286.5|286.3|2499
1619076770000|2021-04-22 07:32:50|286.7|286.5|286.7|286.6|286.8|286.7|286.6|286.4|59731
1619076780000|2021-04-22 07:33:00|286.8|286.5|286.8|286.7|286.8|286.7|286.6|286.5|112665
1619076790000|2021-04-22 07:33:10|286.9|286.8|286.8|286.7|286.9|286.8|286.8|286.7|5236
1619076800000|2021-04-22 07:33:20|286.7|286.6|286.6|286.4|286.7|286.6|286.5|286.4|19668
1619076810000|2021-04-22 07:33:30||286.5||286.5||286.5||286.5|0
1619076820000|2021-04-22 07:33:40|||||||||1047
1619076830000|2021-04-22 07:33:50|286.7|286.6|286.6|286.5|286.8|286.7|286.6|286.4|32248
1619076840000|2021-04-22 07:34:00|286.7|286.6|286.7|286.6|286.8|286.6|286.7|286.5|1750
1619076860000|2021-04-22 07:34:20|286.6|286.5|286.5|286.4|286.7|286.5|286.5|286.4|28575
1619076880000|2021-04-22 07:34:40|286.7|286.5|286.5|286.4|286.7|286.5|286.5|286.4|29000
1619076900000|2021-04-22 07:35:00|286.6|286.5|286.6|286.4|286.6|286.5|286.5|286.4|12057
1619076910000|2021-04-22 07:35:10|286.5|286.3|286.5|286.4|286.5|286.4|286.5|286.3|2827
1619076920000|2021-04-22 07:35:20|286.6|286.5|286.6|286.4|286.6|286.5|286.6|286.4|4800
1619076930000|2021-04-22 07:35:30||286.5||286.4||286.5||286.4|3255
1619076940000|2021-04-22 07:35:40|286.7|286.5|286.7|286.5|286.7|286.5|286.7|286.5|0
1619076950000|2021-04-22 07:35:50|286.8|286.6|286.9|286.8|287|286.9|286.8|286.6|30207
1619076960000|2021-04-22 07:36:00|286.8|286.7|286.9|286.7|286.9|286.7|286.8|286.7|1585
1619076970000|2021-04-22 07:36:10|286.8|286.6|286.9|286.8|286.9|286.8|286.8|286.6|7762
1619076980000|2021-04-22 07:36:20|287|286.9|287.1|286.9|287.3|287.1|287|286.9|8678
1619076990000|2021-04-22 07:36:30|287||287.1||287.1||287||0
1619077000000|2021-04-22 07:36:40|287.2|287|287.1|287|287.2|287|287.1|287|0
1619077010000|2021-04-22 07:36:50|287|286.9|287.1|287|287.1|287|287|286.9|2376
1619077020000|2021-04-22 07:37:00|287.2|287.1|287.1|286.9|287.3|287.1|287|286.9|6024
1619077030000|2021-04-22 07:37:10|287.2|287|287.3|287.2|287.4|287.2|287.2|287|7588
1619077040000|2021-04-22 07:37:20|287.4||287.3||287.4||287.3||0
1619077050000|2021-04-22 07:37:30|287.2|287.1|287.2|287.1|287.2|287.1|287.2|287|1974
1619077060000|2021-04-22 07:37:40||287||287.1||287.1||287|10171
1619077070000|2021-04-22 07:37:50|287.3|287.2|287.3|287.2|287.3|287.2|287.3|287.1|1219
1619077080000|2021-04-22 07:38:00|287.2|287.1|287.4|287.2|287.5|287.3|287.2|287|36310
1619077090000|2021-04-22 07:38:10|287.3|287.1|287.5|287.4|287.6|287.5|287.3|287.1|132714
1619077100000|2021-04-22 07:38:20|287.6|287.5|287.8|287.7|287.9|287.7|287.5|287.4|13398
1619077110000|2021-04-22 07:38:30|287.7|287.6|287.9|287.8|288|287.9|287.7|287.6|37832
1619077120000|2021-04-22 07:38:40|287.8|287.7|287.8|287.6|287.8|287.8|287.8|287.6|13192
1619077130000|2021-04-22 07:38:50|287.7|287.5|287.6|287.5|287.7|287.6|287.6|287.5|7587
1619077140000|2021-04-22 07:39:00|287.5|287.4|287.6|287.5|287.6|287.5|287.5|287.4|8075
1619077150000|2021-04-22 07:39:10||287.4||287.4||287.5||287.4|14750
1619077160000|2021-04-22 07:39:20|287.5||287.5||287.5||287.5||0
1619077180000|2021-04-22 07:39:40|287.4|287.3|287.5|287.4|287.5|287.4|287.3|287.1|30073
1619077200000|2021-04-22 07:40:00|287.4|287.3|287.7|287.5|287.7|287.5|287.4|287.3|6946
1619077210000|2021-04-22 07:40:10|287.6|287.6|287.7|287.5|287.7|287.6|287.6|287.5|400
1619077230000|2021-04-22 07:40:30|287.8|287.6|287.8|287.6|287.8|287.6|287.8|287.6|0
1619077240000|2021-04-22 07:40:40||287.7||287.7||287.7||287.7|0
1619077250000|2021-04-22 07:40:50|287.9|287.8|287.9|287.8|287.9|287.8|287.9|287.8|6524
1619077260000|2021-04-22 07:41:00|||||||||200
1619077270000|2021-04-22 07:41:10|288|287.9|287.9|287.8|288|287.9|287.9|287.8|15000
1619077280000|2021-04-22 07:41:20|288||288||288||288||0
1619077290000|2021-04-22 07:41:30|287.9|287.7|287.8|287.7|287.9|287.7|287.8|287.7|13038
1619077310000|2021-04-22 07:41:50|||||||||930
1619077340000|2021-04-22 07:42:20|287.7|287.6|287.7|287.6|287.7|287.6|287.6|287.5|8533
1619077350000|2021-04-22 07:42:30|287.6|287.5|287.5|287.3|287.6|287.5|287.5|287.3|5597
1619077360000|2021-04-22 07:42:40|287.6|287.4|287.8|287.7|287.8|287.7|287.6|287.4|6584
1619077370000|2021-04-22 07:42:50|287.7|287.5|287.5|287.4|287.7|287.5|287.5|287.3|13919
1619077380000|2021-04-22 07:43:00|287.6|287|287.4|287.2|287.6|287.3|287.2|287|61956
1619077390000|2021-04-22 07:43:10|287.3|287.1|287.5|287.3|287.5|287.3|287.3|287.1|8017
1619077410000|2021-04-22 07:43:30|287.4|287.4|287.7|287.5|287.7|287.5|287.4|287.4|2509
1619077440000|2021-04-22 07:44:00|287.8|287.6|287.7|287.6|287.8|287.7|287.7|287.6|1000
1619077460000|2021-04-22 07:44:20|287.6|287.5|287.6|287.5|287.6|287.5|287.6|287.5|2334
1619077470000|2021-04-22 07:44:30|287.5|287.4|287.5|287.4|287.5|287.4|287.5|287.4|6230
1619077500000|2021-04-22 07:45:00|||||||||100
1619077510000|2021-04-22 07:45:10|287.4|287.3|287.5|287.3|287.5|287.3|287.4|287.2|14181
1619077520000|2021-04-22 07:45:20|287.4||287.4||287.4||287.4||0
1619077530000|2021-04-22 07:45:30|287.3|287.2|287.4|287.3|287.4|287.3|287.3|287.2|1590
1619077550000|2021-04-22 07:45:50|287.3|287.2|287.2|287.1|287.3|287.3|287.2|287.1|3414
1619077560000|2021-04-22 07:46:00|287.1|287|286.9|286.8|287.2|287.1|286.9|286.8|41729
1619077570000|2021-04-22 07:46:10||286.7||286.8||286.8||286.7|0
1619077580000|2021-04-22 07:46:20|287|286.9|287|286.9|287.1|287|287|286.9|31857
1619077590000|2021-04-22 07:46:30|286.9|286.8|286.8|286.6|286.9|286.8|286.7|286.5|3270
1619077600000|2021-04-22 07:46:40|286.7||286.7||286.8||286.7||4000
1619077610000|2021-04-22 07:46:50|286.6|286.5|286.7|286.5|286.7|286.5|286.6|286.5|2152
1619077620000|2021-04-22 07:47:00|286.6|286.6|286.7|286.5|286.7|286.6|286.5|286.3|3009
1619077630000|2021-04-22 07:47:10|286.6|286.6|286.7|286.6|286.7|286.6|286.6|286.5|4593
1619077650000|2021-04-22 07:47:30|286.8|286.7|286.9|286.8|287.1|286.9|286.8|286.7|19000
1619077660000|2021-04-22 07:47:40|287||286.9||287||286.9||2971
1619077670000|2021-04-22 07:47:50|286.8|286.7|286.8|286.7|286.8|286.7|286.8|286.7|2690
1619077680000|2021-04-22 07:48:00|286.9|286.8|286.9|286.8|286.9|286.8|286.8|286.7|3768
1619077690000|2021-04-22 07:48:10||286.7||286.7||286.7||286.7|0
1619077700000|2021-04-22 07:48:20|287|286.8|287|286.9|287|286.9|287|286.8|3952
1619077730000|2021-04-22 07:48:50|287.1|287|287.1|286.9|287.1|287|287|286.9|25149
1619077740000|2021-04-22 07:49:00|287|286.8|286.9|286.8|287|286.8|286.9|286.8|5453
1619077780000|2021-04-22 07:49:40|286.8|286.7|286.9|286.7|286.9|286.7|286.7|286.6|21444
1619077800000|2021-04-22 07:50:00||286.8||286.8||286.8||286.8|2500
1619077810000|2021-04-22 07:50:10||286.7||286.7||286.8||286.7|0
1619077820000|2021-04-22 07:50:20|286.8||286.8||286.8||286.8||0
1619077830000|2021-04-22 07:50:30|286.9||286.9||286.9||286.9||2971
1619077850000|2021-04-22 07:50:50||286.8||286.8||286.8||286.8|0
1619077860000|2021-04-22 07:51:00||286.7||286.8||286.8||286.7|0
1619077870000|2021-04-22 07:51:10|286.8|286.7|286.7|286.6|286.8|286.7|286.6|286.5|3844
1619077880000|2021-04-22 07:51:20|286.8|286.7|286.9|286.8|286.9|286.8|286.8|286.6|11822
1619077890000|2021-04-22 07:51:30|287|286.7|286.9|286.8|287|286.9|286.9|286.7|44194
1619077900000|2021-04-22 07:51:40||286.7||286.8||286.8||286.7|23969
1619077910000|2021-04-22 07:51:50|286.8|286.7|286.9|286.8|286.9|286.8|286.8|286.7|66608
1619077930000|2021-04-22 07:52:10|287|286.9|286.9|286.8|287|286.9|286.9|286.8|6933
1619077950000|2021-04-22 07:52:30||286.7||286.8||286.8||286.7|55666
1619077980000|2021-04-22 07:53:00|287|286.9|287.1|287|287.1|287|287|286.9|3590
1619077990000|2021-04-22 07:53:10||286.9||287||287||286.9|0
1619078040000|2021-04-22 07:54:00|287|286.9|286.9|286.8|287|286.9|286.9|286.8|11390
1619078070000|2021-04-22 07:54:30||286.7||286.8||286.8||286.7|23856
1619078080000|2021-04-22 07:54:40|287|286.9|287.1|287|287.1|287|287|286.9|14442
1619078090000|2021-04-22 07:54:50|287|286.9|287.2|287.1|287.2|287.1|287|286.9|20106
1619078100000|2021-04-22 07:55:00|287.3||287.3||287.3||287.3||0
1619078110000|2021-04-22 07:55:10|287.2|287.2|287.3|287.2|287.3|287.2|287.2|287.2|1689
1619078120000|2021-04-22 07:55:20|287.4|287.3|287.4|287.3|287.4|287.3|287.4|287.3|2569
1619078130000|2021-04-22 07:55:30|287.5|287.4|287.5|287.4|287.6|287.4|287.4|287.4|518
1619078140000|2021-04-22 07:55:40|287.4|287.3|287.5|287.4|287.5|287.4|287.4|287.3|4139
1619078150000|2021-04-22 07:55:50|||||||||2500
1619078170000|2021-04-22 07:56:10|287.4|287.3|287.3|287.1|287.4|287.3|287.2|287.1|12510
1619078190000|2021-04-22 07:56:30||287.2||287.2||287.2||287.2|0
1619078230000|2021-04-22 07:57:10|287.2|287.1|287.2|287.1|287.3|287.2|287.2|287.1|10226
1619078240000|2021-04-22 07:57:20|287.1|287|287.1|287|287.1|287|287.1|287|3751
1619078280000|2021-04-22 07:58:00|287|286.9|287.1|287|287.1|287|287|286.9|10939
1619078320000|2021-04-22 07:58:40||286.9||287||287||286.9|2100
1619078400000|2021-04-22 08:00:00|287|286.9|287.1|286.9|287.1|287|287|286.9|14326
1619078410000|2021-04-22 08:00:10||287||287||287||287|0
1619078420000|2021-04-22 08:00:20||286.9||287||287||286.9|0
1619078430000|2021-04-22 08:00:30||286.9||286.9||286.9||286.9|0
1619078440000|2021-04-22 08:00:40|287|287|287.1|287|287.1|287|287|287|8795
1619078450000|2021-04-22 08:00:50|287|286.9|287|286.9|287|286.9|287|286.9|3631
1619078460000|2021-04-22 08:01:00|286.9|286.8|286.9|286.8|286.9|286.8|286.8|286.7|93997
1619078540000|2021-04-22 08:02:20|||||||||100
1619078550000|2021-04-22 08:02:30|287|286.9|287|286.8|287|286.9|287|286.8|26598
1619078570000|2021-04-22 08:02:50|286.9||286.9||286.9||286.9||0
1619078580000|2021-04-22 08:03:00|286.8|286.7|286.9|286.7|286.9|286.8|286.8|286.7|118118
1619078590000|2021-04-22 08:03:10||286.8||286.8||286.8||286.8|0
1619078610000|2021-04-22 08:03:30|287|286.9|286.9|286.8|287|286.9|286.9|286.8|9571
1619078620000|2021-04-22 08:03:40|286.8|286.7|286.8|286.7|286.9|286.7|286.7|286.6|13702
1619078640000|2021-04-22 08:04:00|286.9|286.6|286.8|286.7|286.9|286.7|286.8|286.6|9190
1619078660000|2021-04-22 08:04:20|286.9|286.8|287|286.9|287|286.9|286.9|286.8|8250
1619078670000|2021-04-22 08:04:30|286.9|286.8|286.9|286.7|286.9|286.8|286.9|286.7|2504
1619078690000|2021-04-22 08:04:50|286.8|286.5|286.6|286.5|286.8|286.6|286.6|286.5|50536
1619078700000|2021-04-22 08:05:00|286.5|286.4|286.6|286.4|286.6|286.5|286.5|286.4|3639
1619078720000|2021-04-22 08:05:20||286.5||286.5||286.5||286.5|0
1619078740000|2021-04-22 08:05:40|286.7|286.6|286.6|286.5|286.7|286.6|286.6|286.5|10954
1619078750000|2021-04-22 08:05:50|286.7||286.7||286.7||286.7||0
1619078770000|2021-04-22 08:06:10|286.6|286.6|286.7|286.5|286.7|286.6|286.6|286.5|2000
1619078780000|2021-04-22 08:06:20|286.8|286.6|286.8|286.7|286.8|286.7|286.8|286.6|5422
1619078800000|2021-04-22 08:06:40|286.7|286.6|286.7|286.6|286.8|286.7|286.7|286.6|10460
1619078830000|2021-04-22 08:07:10|286.8|286.7|286.8|286.7|286.8|286.7|286.8|286.7|4371
1619078850000|2021-04-22 08:07:30|286.9|286.8|286.9|286.8|286.9|286.8|286.9|286.8|11823
1619078870000|2021-04-22 08:07:50|287|286.9|287|286.9|287|286.9|287|286.9|4329
1619078910000|2021-04-22 08:08:30|||||||||100
1619078930000|2021-04-22 08:08:50|286.9|286.8|286.9|286.8|286.9|286.8|286.9|286.8|10172
1619078950000|2021-04-22 08:09:10|286.8|286.7|286.8|286.7|286.8|286.7|286.8|286.7|4680
1619079050000|2021-04-22 08:10:50|286.7|286.6|286.7|286.6|286.7|286.6|286.7|286.6|7281
1619079080000|2021-04-22 08:11:20|286.6|286.5|286.6|286.4|286.6|286.5|286.5|286.4|10919
1619079090000|2021-04-22 08:11:30||286.5||286.5||286.5||286.5|205
1619079100000|2021-04-22 08:11:40|286.7|286.6|286.7|286.5|286.7|286.6|286.7|286.5|20027
1619079110000|2021-04-22 08:11:50||286.6||286.6||286.6||286.6|0
1619079120000|2021-04-22 08:12:00|286.6|286.5|286.6|286.5|286.6|286.5|286.6|286.5|0
1619079130000|2021-04-22 08:12:10|286.7|286.6|286.7|286.6|286.7|286.6|286.6|286.5|7548
1619079140000|2021-04-22 08:12:20|286.6|286.5|286.6|286.5|286.6|286.5|286.6|286.5|12
1619079150000|2021-04-22 08:12:30|286.5|286.4|286.3|286.2|286.5|286.4|286.2|286|41218
1619079170000|2021-04-22 08:12:50|286.4|286.3|286.3|286.2|286.4|286.3|286.3|286.2|4466
1619079180000|2021-04-22 08:13:00|286.4|286.3|286.4|286.3|286.4|286.3|286.4|286.3|636
1619079190000|2021-04-22 08:13:10|286.3|286.2|286.3|286.2|286.3|286.2|286.3|286.2|1223
1619079200000|2021-04-22 08:13:20|286.4|286.3|286.4|286.3|286.4|286.3|286.4|286.3|6515
1619079210000|2021-04-22 08:13:30|286.5||286.4||286.5||286.4||4632
1619079220000|2021-04-22 08:13:40|286.5|286.4|286.6|286.4|286.6|286.5|286.5|286.4|1696
1619079230000|2021-04-22 08:13:50|286.5||286.6||286.6||286.5||0
1619079240000|2021-04-22 08:14:00||286.5||286.5||286.5||286.5|0
1619079250000|2021-04-22 08:14:10|||||||||2000
1619079270000|2021-04-22 08:14:30||286.4||286.4||286.4||286.4|0
1619079280000|2021-04-22 08:14:40||286.5||286.5||286.5||286.5|0
1619079300000|2021-04-22 08:15:00||286.4||286.5||286.5||286.4|10000
1619079310000|2021-04-22 08:15:10|286.5|286.4|286.5|286.4|286.5|286.4|286.5|286.4|6630
1619079330000|2021-04-22 08:15:30|286.4|286.3|286.3|286.2|286.4|286.3|286.3|286.1|9582
1619079350000|2021-04-22 08:15:50|286.4|286.3|286.3|286.2|286.4|286.3|286.3|286.2|2959
1619079370000|2021-04-22 08:16:10|286.4||286.3||286.4||286.3||0
1619079390000|2021-04-22 08:16:30|286.2|286.1|286.3|286.2|286.3|286.2|286.2|286.1|38057
1619079420000|2021-04-22 08:17:00|286.4|286.3|286.3|286.2|286.4|286.3|286.3|286.2|3152
1619079430000|2021-04-22 08:17:10|286.4|286.3|286.4|286.3|286.4|286.3|286.4|286.3|2781
1619079440000|2021-04-22 08:17:20|286.3|286.2|286.3|286.2|286.3|286.2|286.3|286.2|1088
1619079450000|2021-04-22 08:17:30|||||||||6000
1619079480000|2021-04-22 08:18:00|286.4|286.3|286.3|286.2|286.4|286.3|286.3|286.2|2938
1619079500000|2021-04-22 08:18:20|286.2|286.1|286.1|286|286.2|286.1|286.1|286|4410
1619079510000|2021-04-22 08:18:30|286.2|286.1|286.2|286.1|286.2|286.1|286.2|286.1|11954
1619079520000|2021-04-22 08:18:40|286.3||286.3||286.3||286.3||3510
1619079530000|2021-04-22 08:18:50|286.2|286|286.2|286|286.2|286.1|286.1|286|8579
1619079540000|2021-04-22 08:19:00|286.1||286.1||286.1||286.1||0
1619079550000|2021-04-22 08:19:10|286|285.9|286|285.8|286|285.9|285.8|285.7|27925
1619079560000|2021-04-22 08:19:20|285.9|285.7|285.9|285.8|285.9|285.8|285.9|285.7|0
1619079570000|2021-04-22 08:19:30|286|285.9|286|285.9|286|285.9|286|285.9|1225
1619079580000|2021-04-22 08:19:40|286.1|286|286.1|285.9|286.1|286|286.1|285.9|2750
1619079590000|2021-04-22 08:19:50|286.2|286|286.1|286|286.2|286|286.1|286|0
1619079600000|2021-04-22 08:20:00|286|285.9|286|285.9|286|285.9|286|285.9|2686
1619079610000|2021-04-22 08:20:10|286.1|286|286|285.9|286.1|286|286|285.9|1242
1619079630000|2021-04-22 08:20:30|286.1|286|286.1|286|286.1|286|286.1|286|7605
1619079640000|2021-04-22 08:20:40|286|285.9|286|285.9|286|285.9|286|285.9|16
1619079650000|2021-04-22 08:20:50|286.1|286|286.2|286.1|286.2|286.1|286.1|285.9|6094
1619079670000|2021-04-22 08:21:10||286||286.1||286.1||286|8
1619079680000|2021-04-22 08:21:20|286.3|286.2|286.3|286.2|286.3|286.2|286.3|286.1|18968
1619079700000|2021-04-22 08:21:40|286.2|286.1|286.1|285.9|286.3|286.1|286.1|285.9|3908
1619079710000|2021-04-22 08:21:50|286||286||286.1||286||0
1619079720000|2021-04-22 08:22:00|286.1|286|286.1|286|286.1|286|286.1|286|5110
1619079730000|2021-04-22 08:22:10||285.9||286||286||285.9|0
1619079740000|2021-04-22 08:22:20||285.9||285.9||286||285.9|2988
1619079750000|2021-04-22 08:22:30|286||286.1||286.1||286||0
1619079760000|2021-04-22 08:22:40|286||286||286||286||0
1619079770000|2021-04-22 08:22:50|286.1|286|286.1|285.9|286.1|286|286|285.9|3506
1619079780000|2021-04-22 08:23:00|286||286||286||286||0
1619079790000|2021-04-22 08:23:10|285.9|285.8|285.9|285.8|286|285.8|285.9|285.8|9727
1619079800000|2021-04-22 08:23:20|286|285.9|286|285.8|286|285.9|286|285.8|1180
1619079820000|2021-04-22 08:23:40|285.9|285.7|285.7|285.6|285.9|285.8|285.7|285.6|33027
1619079830000|2021-04-22 08:23:50||285.5||285.6||285.6||285.5|1750
1619079840000|2021-04-22 08:24:00|285.6|285.5|285.5|285.4|285.6|285.5|285.5|285.4|2024
1619079850000|2021-04-22 08:24:10|285.6|285.5|285.8|285.6|285.8|285.7|285.6|285.5|61043
1619079860000|2021-04-22 08:24:20|285.7|285.5|285.6|285.5|285.7|285.5|285.6|285.5|7622
1619079880000|2021-04-22 08:24:40|285.7|285.6|285.6|285.5|285.7|285.6|285.6|285.5|2272
1619079900000|2021-04-22 08:25:00|285.7|285.6|285.6|285.5|285.7|285.6|285.6|285.5|2836
1619079910000|2021-04-22 08:25:10|285.7|285.6|285.6|285.5|285.7|285.6|285.6|285.5|11364
1619079920000|2021-04-22 08:25:20|285.5|285.4|285.5|285.4|285.6|285.4|285.5|285.4|5749
1619079940000|2021-04-22 08:25:40|285.6|285.5|285.7|285.5|285.7|285.6|285.6|285.5|7410
1619079950000|2021-04-22 08:25:50|285.8|285.6|285.8|285.6|285.8|285.6|285.8|285.6|0
1619079970000|2021-04-22 08:26:10|285.7|285.5|285.8|285.6|285.8|285.6|285.7|285.5|0
1619079980000|2021-04-22 08:26:20|285.9|285.7|285.8|285.6|285.9|285.7|285.7|285.6|0
1619079990000|2021-04-22 08:26:30|285.7|285.5|285.7|285.5|285.7|285.5|285.7|285.5|0
1619080000000|2021-04-22 08:26:40||285.6||285.6||285.6||285.6|0
1619080010000|2021-04-22 08:26:50||285.5||285.6||285.6||285.5|4
1619080030000|2021-04-22 08:27:10||285.5||285.5||285.5||285.5|0
1619080040000|2021-04-22 08:27:20|285.6||285.6||285.6||285.6||0
1619080070000|2021-04-22 08:27:50|285.5|285.4|285.9|285.7|285.9|285.7|285.5|285.4|60056
1619080080000|2021-04-22 08:28:00|285.8||285.8||285.9||285.8||5677
1619080100000|2021-04-22 08:28:20|||||||||2131
1619080110000|2021-04-22 08:28:30|285.9||285.9||285.9||285.9||0
1619080130000|2021-04-22 08:28:50|285.8|285.8|286|285.8|286|285.8|285.8|285.8|5962
1619080140000|2021-04-22 08:29:00|285.9||286||286||285.9||0
1619080170000|2021-04-22 08:29:30|285.9|285.9|285.9|285.8|286|285.9|285.9|285.8|12846
1619080180000|2021-04-22 08:29:40|286|285.9|286|285.9|286|285.9|286|285.9|6583
1619080190000|2021-04-22 08:29:50|285.9|285.8|285.9|285.8|286|285.8|285.9|285.8|7175
1619080200000|2021-04-22 08:30:00|285.8|285.7|285.8|285.7|285.8|285.7|285.8|285.7|1457
1619080210000|2021-04-22 08:30:10|285.7|285.6|285.7|285.6|285.7|285.6|285.7|285.6|4350
1619080220000|2021-04-22 08:30:20|285.6|285.5|285.7|285.6|285.7|285.6|285.6|285.5|6508
1619080260000|2021-04-22 08:31:00|285.6|285.5|285.7|285.5|285.7|285.5|285.6|285.5|5621
1619080270000|2021-04-22 08:31:10|285.6||285.6||285.6||285.6||150
1619080300000|2021-04-22 08:31:40|||||||||62
1619080320000|2021-04-22 08:32:00|285.7|285.6|285.9|285.7|285.9|285.8|285.7|285.6|53693
1619080340000|2021-04-22 08:32:20|285.8|285.8|285.8|285.7|285.9|285.8|285.8|285.7|4326
1619080350000|2021-04-22 08:32:30|285.9||285.9||285.9||285.9||0
1619080360000|2021-04-22 08:32:40|285.8||285.9||285.9||285.8||0
1619080370000|2021-04-22 08:32:50||285.8||285.8||285.8||285.8|0
1619080420000|2021-04-22 08:33:40|286|285.9|286|285.9|286|285.9|286|285.9|9000
1619080440000|2021-04-22 08:34:00|286.1|286|286.1|286|286.1|286|286.1|286|20557
1619080470000|2021-04-22 08:34:30|286|285.9|286|285.9|286|285.9|286|285.9|8420
1619080510000|2021-04-22 08:35:10|286.1|286|286.1|286|286.1|286|286.1|285.9|2701
1619080540000|2021-04-22 08:35:40|||||||||3000
1619080560000|2021-04-22 08:36:00|286|285.9|286.1|286|286.1|286|286|285.9|3817
1619080570000|2021-04-22 08:36:10||285.9||286||286||285.9|0
1619080580000|2021-04-22 08:36:20||285.9||286||286||285.9|0
1619080590000|2021-04-22 08:36:30|286|285.9|286|285.9|286|285.9|286|285.9|224
1619080600000|2021-04-22 08:36:40|285.9|285.8|285.9|285.8|286|285.9|285.9|285.8|9633
1619080620000|2021-04-22 08:37:00|286|285.9|286|285.9|286|285.9|285.9|285.8|8981
1619080630000|2021-04-22 08:37:10|285.9|285.8|285.9|285.8|285.9|285.8|285.9|285.8|2825
1619080640000|2021-04-22 08:37:20|286|285.9|286|285.9|286|285.9|286|285.9|4946
1619080680000|2021-04-22 08:38:00|286.1|286|286.1|286|286.1|286|286.1|285.9|595
1619080700000|2021-04-22 08:38:20|286|285.9|286.2|286.1|286.2|286.1|286|285.9|15189
1619080730000|2021-04-22 08:38:50|286.3|286.2|286.3|286.2|286.3|286.2|286.3|286.2|3176
1619080740000|2021-04-22 08:39:00|286.4|286.3|286.5|286.3|286.5|286.3|286.4|286.3|3590
1619080750000|2021-04-22 08:39:10|286.6|286.4|286.6|286.5|286.6|286.5|286.6|286.4|6787
1619080770000|2021-04-22 08:39:30|||||||||2
1619080780000|2021-04-22 08:39:40|286.7||286.7||286.7||286.7||0
1619080790000|2021-04-22 08:39:50||286.6||286.6||286.6||286.6|0
1619080800000|2021-04-22 08:40:00|286.8|286.7|286.7|286.5|286.8|286.7|286.7|286.5|10972
1619080810000|2021-04-22 08:40:10|286.6||286.6||286.6||286.6||0
1619080820000|2021-04-22 08:40:20|286.7|286.6|286.7|286.5|286.7|286.6|286.7|286.5|4100
1619080830000|2021-04-22 08:40:30||286.6||286.6||286.6||286.6|0
1619080860000|2021-04-22 08:41:00|286.8|286.7|286.8|286.7|286.8|286.7|286.8|286.7|14456
1619080900000|2021-04-22 08:41:40|286.9|286.8|286.9|286.8|286.9|286.8|286.9|286.8|400
1619080930000|2021-04-22 08:42:10|286.8|286.7|286.8|286.7|286.9|286.7|286.8|286.7|25013
1619080940000|2021-04-22 08:42:20|286.7|286.6|286.7|286.6|286.7|286.6|286.7|286.6|4854
1619080970000|2021-04-22 08:42:50|286.8|286.7|286.8|286.7|286.8|286.7|286.8|286.7|3005
1619081020000|2021-04-22 08:43:40|||||||||1
1619081060000|2021-04-22 08:44:20|286.7|286.6|286.8|286.7|286.8|286.7|286.7|286.6|9006
1619081100000|2021-04-22 08:45:00|286.7|286.6|286.6|286.5|286.7|286.6|286.6|286.5|13957
1619081110000|2021-04-22 08:45:10|||||||||314
1619081190000|2021-04-22 08:46:30|286.7|286.6|286.7|286.6|286.7|286.6|286.7|286.6|10237
1619081260000|2021-04-22 08:47:40|286.8|286.7|286.8|286.7|286.8|286.7|286.8|286.7|18395
1619081270000|2021-04-22 08:47:50|286.9|286.8|286.9|286.8|286.9|286.8|286.9|286.8|6562
1619081280000|2021-04-22 08:48:00|||||||||1750
1619081290000|2021-04-22 08:48:10|287|286.9|287|286.9|287|286.9|287|286.9|298
1619081330000|2021-04-22 08:48:50|||||||||500
1619081350000|2021-04-22 08:49:10|286.9|286.8|286.9|286.8|286.9|286.8|286.9|286.8|12909
1619081360000|2021-04-22 08:49:20|287|286.9|287|286.9|287|286.9|287|286.9|2076
1619081370000|2021-04-22 08:49:30|286.9|286.8|286.9|286.8|286.9|286.8|286.9|286.8|516
1619081390000|2021-04-22 08:49:50|286.8|286.7|286.8|286.7|286.8|286.7|286.8|286.7|10340
1619081400000|2021-04-22 08:50:00|286.7|286.6|286.9|286.7|286.9|286.7|286.7|286.6|6423
1619081410000|2021-04-22 08:50:10|286.8|286.8|286.9|286.8|286.9|286.8|286.8|286.8|2365
1619081430000|2021-04-22 08:50:30|286.8|286.7|286.8|286.7|286.8|286.8|286.8|286.7|500
1619081440000|2021-04-22 08:50:40|286.7|286.6|286.6|286.5|286.7|286.6|286.6|286.5|2146
1619081450000|2021-04-22 08:50:50|286.7|286.6|286.7|286.5|286.7|286.6|286.6|286.5|10
1619081470000|2021-04-22 08:51:10|286.8|286.6|286.8|286.7|286.8|286.7|286.8|286.6|1657
1619081500000|2021-04-22 08:51:40|286.9||286.9||286.9||286.9||0
1619081510000|2021-04-22 08:51:50|286.8||286.8||286.8||286.8||0
1619081520000|2021-04-22 08:52:00|286.9|286.8|286.9|286.8|286.9|286.8|286.9|286.7|7801
1619081530000|2021-04-22 08:52:10|286.8|286.7|286.8|286.7|286.8|286.7|286.8|286.7|2705
1619081550000|2021-04-22 08:52:30|||||||||500
1619081560000|2021-04-22 08:52:40|286.9|286.6|286.9|286.8|286.9|286.8|286.9|286.6|0
1619081570000|2021-04-22 08:52:50|||||||||500
1619081580000|2021-04-22 08:53:00|286.8|286.7|286.8|286.7|286.9|286.7|286.8|286.7|3481
1619081590000|2021-04-22 08:53:10||286.6||286.7||286.7||286.6|0
1619081610000|2021-04-22 08:53:30||286.6||286.7||286.7||286.6|0
1619081620000|2021-04-22 08:53:40||286.6||286.7||286.7||286.6|0
1619081630000|2021-04-22 08:53:50|286.7|286.6|286.6|286.5|286.7|286.6|286.6|286.4|5519
1619081640000|2021-04-22 08:54:00||286.4||286.5||286.5||286.4|0
1619081660000|2021-04-22 08:54:20|286.7|286.6|286.7|286.6|286.7|286.6|286.7|286.6|6830
1619081670000|2021-04-22 08:54:30||286.5||286.5||286.5||286.5|1140
1619081680000|2021-04-22 08:54:40|286.6||286.7||286.7||286.6||0
1619081700000|2021-04-22 08:55:00||286.6||286.6||286.6||286.6|0
1619081710000|2021-04-22 08:55:10|286.6|286.5|286.7|286.5|286.7|286.5|286.6|286.5|3629
1619081720000|2021-04-22 08:55:20|286.6||286.6||286.6||286.6||0
1619081730000|2021-04-22 08:55:30|286.7||286.6||286.7||286.6||1222
1619081770000|2021-04-22 08:56:10|286.7|286.6|286.6|286.5|286.7|286.6|286.6|286.5|1488
1619081780000|2021-04-22 08:56:20|286.7||286.7||286.7||286.6||1462
1619081790000|2021-04-22 08:56:30||286.6||286.5||286.6||286.5|0
1619081800000|2021-04-22 08:56:40||286.6||286.6||286.6||286.5|0
1619081820000|2021-04-22 08:57:00|286.6|286.5|286.6|286.4|286.6|286.5|286.6|286.4|7388
1619081830000|2021-04-22 08:57:10|286.5|286.5|286.7|286.5|286.7|286.5|286.5|286.4|13219
1619081990000|2021-04-22 08:59:50||286.6||286.6||286.6||286.6|0
1619082000000|2021-04-22 09:00:00|286.6|286.5|286.4|286.3|286.7|286.6|286.4|286.3|44099
1619082030000|2021-04-22 09:00:30|286.5|286.4|286.5|286.4|286.5|286.4|286.5|286.4|7761
1619082040000|2021-04-22 09:00:40|286.4|286.3|286.4|286.3|286.5|286.4|286.4|286.3|4250
1619082050000|2021-04-22 09:00:50|286.3|286.2|286.3|286.1|286.3|286.2|286.2|286|10649
1619082060000|2021-04-22 09:01:00|286.2||286.2||286.2||286.2||0
1619082070000|2021-04-22 09:01:10|286.3|286.2|286.3|286.1|286.3|286.2|286.3|286.1|2226
1619082170000|2021-04-22 09:02:50|286.2|286.2|286.3|286.2|286.4|286.3|286.2|286.2|19914
1619082180000|2021-04-22 09:03:00|286.4|286.3|286.4|286.3|286.5|286.4|286.4|286.3|20581
1619082190000|2021-04-22 09:03:10|286.5||286.5||286.5||286.5||0
1619082210000|2021-04-22 09:03:30||286.4||286.3||286.4||286.3|0
1619082250000|2021-04-22 09:04:10|286.4|286.4|286.5|286.3|286.5|286.4|286.4|286.3|4710
1619082270000|2021-04-22 09:04:30|286.4||286.4||286.4||286.4||0
1619082280000|2021-04-22 09:04:40|286.3|286.2|286.2|286.1|286.3|286.2|286.2|286.1|9082
1619082310000|2021-04-22 09:05:10|286.3|286.2|286.2|286.1|286.3|286.2|286.2|286.1|15811
1619082320000|2021-04-22 09:05:20|286.1|286|286.1|286|286.2|286.1|286.1|285.9|24472
1619082330000|2021-04-22 09:05:30|286|285.9|285.9|285.8|286|286|285.9|285.8|5156
1619082360000|2021-04-22 09:06:00||285.7||285.7||285.7||285.7|0
1619082370000|2021-04-22 09:06:10||285.8||285.8||285.8||285.8|0
1619082390000|2021-04-22 09:06:30|285.8|285.7|285.7|285.6|285.8|285.7|285.7|285.6|13203
1619082400000|2021-04-22 09:06:40|285.8|285.7|285.8|285.7|285.8|285.7|285.8|285.6|2226
1619082410000|2021-04-22 09:06:50|||||||||4230
1619082420000|2021-04-22 09:07:00|285.7|285.6|285.7|285.6|285.7|285.6|285.6|285.5|9098
1619082450000|2021-04-22 09:07:30|285.6|285.5|285.7|285.6|285.7|285.6|285.6|285.5|1566
1619082460000|2021-04-22 09:07:40|285.6|285.4|285.5|285.4|285.6|285.4|285.4|285.3|43609
1619082480000|2021-04-22 09:08:00||285.3||285.3||285.3||285.3|0
1619082490000|2021-04-22 09:08:10|285.4|285.4|285.4|285.3|285.4|285.4|285.4|285.3|2977
1619082500000|2021-04-22 09:08:20|285.5|285.4|285.4|285.3|285.5|285.4|285.4|285.3|5169
1619082510000|2021-04-22 09:08:30|285.5||285.5||285.5||285.5||0
1619082520000|2021-04-22 09:08:40|285.4||285.5||285.5||285.4||0
1619082540000|2021-04-22 09:09:00|285.4|285.2|285.2|285.1|285.4|285.2|285.2|285|20361
1619082550000|2021-04-22 09:09:10||285||285.1||285.1||285|0
1619082560000|2021-04-22 09:09:20|285.1|285|285.2|285|285.2|285.1|285.1|285|2750
1619082570000|2021-04-22 09:09:30|285.1|285.1|285.2|285|285.2|285.1|285.1|285|0
1619082580000|2021-04-22 09:09:40||285.1||285.1||285.1||285|0
1619082590000|2021-04-22 09:09:50|285.3|285.2|285.3|285.2|285.3|285.2|285.3|285.2|10056
1619082600000|2021-04-22 09:10:00|285.4|285.3|285.4|285.3|285.4|285.3|285.4|285.3|4812
1619082610000|2021-04-22 09:10:10||285.2||285.2||285.2||285.2|2725
1619082620000|2021-04-22 09:10:20||285.3||285.3||285.3||285.3|0
1619082630000|2021-04-22 09:10:30|285.3|285.2|285.2|285|285.3|285.2|285.2|285|5295
1619082670000|2021-04-22 09:11:10|285.1|284.9|285.2|285.1|285.2|285.1|285.1|284.9|55418
1619082680000|2021-04-22 09:11:20|||||||||16
1619082710000|2021-04-22 09:11:50|||||||||2088
1619082730000|2021-04-22 09:12:10|||||||||6421
1619082780000|2021-04-22 09:13:00|285.3|285.2|285.3|285.1|285.3|285.2|285.3|285.1|228
1619082790000|2021-04-22 09:13:10||285.2||285.2||285.2||285.2|26
1619082800000|2021-04-22 09:13:20|||||||||1750
1619082820000|2021-04-22 09:13:40|285.4|285.3|285.4|285.3|285.4|285.3|285.4|285.3|3982
1619082830000|2021-04-22 09:13:50|285.3|285.2|285.3|285.2|285.4|285.3|285.3|285.2|2968
1619082870000|2021-04-22 09:14:30|285.4|285.3|285.4|285.3|285.4|285.3|285.4|285.3|9143
1619082890000|2021-04-22 09:14:50|285.3|285.2|285.3|285.2|285.3|285.2|285.3|285.2|11476
1619082900000|2021-04-22 09:15:00|285.4|285.3|285.4|285.2|285.4|285.3|285.3|285.2|1766
1619082910000|2021-04-22 09:15:10|285.5|285.3|285.5|285.4|285.5|285.4|285.5|285.3|2576
1619082920000|2021-04-22 09:15:20|285.4|285.3|285.4|285.3|285.4|285.4|285.4|285.3|3508
1619082940000|2021-04-22 09:15:40|285.3|285.2|285.2|285.1|285.3|285.2|285.2|285.1|4264
1619082950000|2021-04-22 09:15:50||285||285||285.1||285|1291
1619082960000|2021-04-22 09:16:00||285.1||285||285.1||285|0
1619082970000|2021-04-22 09:16:10||285.1||285||285.1||285|0
1619082990000|2021-04-22 09:16:30||285.1||285.1||285.1||285.1|0
1619083000000|2021-04-22 09:16:40|285.3|285.2|285.3|285.2|285.3|285.2|285.2|285.1|14372
1619083020000|2021-04-22 09:17:00|285.4|285.3|285.3|285.2|285.4|285.3|285.3|285.2|4656
1619083030000|2021-04-22 09:17:10|285.4|285.3|285.3|285.2|285.4|285.3|285.3|285.2|0
1619083050000|2021-04-22 09:17:30|285.4|285.3|285.4|285.3|285.4|285.3|285.4|285.2|6687
1619083060000|2021-04-22 09:17:40|285.5|285.4|285.6|285.5|285.6|285.5|285.5|285.4|6287
1619083070000|2021-04-22 09:17:50|285.5|285.4|285.6|285.5|285.6|285.5|285.5|285.4|591
1619083080000|2021-04-22 09:18:00|285.5|285.4|285.5|285.4|285.5|285.4|285.5|285.4|14
1619083100000|2021-04-22 09:18:20|285.4|285.3|285.4|285.3|285.4|285.3|285.4|285.3|7725
1619083110000|2021-04-22 09:18:30||285.2||285.2||285.2||285.2|0
1619083130000|2021-04-22 09:18:50|285.5|285.3|285.4|285.3|285.5|285.4|285.4|285.3|5754
1619083140000|2021-04-22 09:19:00|285.5|285.4|285.4|285.2|285.6|285.5|285.4|285.2|52975
1619083150000|2021-04-22 09:19:10|285.5|285.3|285.5|285.3|285.5|285.3|285.5|285.3|0
1619083160000|2021-04-22 09:19:20|285.4||285.4||285.4||285.4||0
1619083170000|2021-04-22 09:19:30|285.5||285.4||285.5||285.4||0
1619083180000|2021-04-22 09:19:40|285.5||285.5||285.5||285.5||0
1619083190000|2021-04-22 09:19:50|285.4||285.5||285.5||285.4||2795
1619083200000|2021-04-22 09:20:00|285.4|285.2|285.3|285.2|285.4|285.2|285.3|285.2|5211
1619083210000|2021-04-22 09:20:10|285.2|285.1|285.3|285.1|285.3|285.1|285.2|285.1|2620
1619083220000|2021-04-22 09:20:20|||||||||2600
1619083230000|2021-04-22 09:20:30|285.2||285.2||285.3||285.2||3260
1619083240000|2021-04-22 09:20:40|285.1|285|285.1|285|285.1|285|285.1|285|3480
1619083250000|2021-04-22 09:20:50|285.2|285.1|285.2|285|285.2|285.1|285.2|285|0
1619083270000|2021-04-22 09:21:10||285.1||285.1||285.1||285.1|0
1619083300000|2021-04-22 09:21:40|285.1|285|285.1|284.9|285.2|285|285.1|284.9|30062
1619083310000|2021-04-22 09:21:50|285.2|285|285.1|284.9|285.2|285|285.1|284.9|0
1619083320000|2021-04-22 09:22:00||285||285||285||285|0
1619083360000|2021-04-22 09:22:40|285.2|285.1|285.1|285|285.2|285.1|285.1|285|11388
1619083380000|2021-04-22 09:23:00|285.2|285.1|285.2|285.1|285.2|285.1|285.2|285.1|684
1619083450000|2021-04-22 09:24:10|285.3|285.2|285.4|285.3|285.4|285.3|285.3|285.2|16820
1619083480000|2021-04-22 09:24:40|285.5|285.4|285.5|285.4|285.5|285.4|285.5|285.4|0
1619083510000|2021-04-22 09:25:10|285.6|285.5|285.4|285.3|285.6|285.5|285.4|285.3|28820
1619083520000|2021-04-22 09:25:20|285.3|285.2|285.3|285.2|285.3|285.2|285.3|285.2|6045
1619083530000|2021-04-22 09:25:30|285.2|285.1|285.3|285.2|285.3|285.2|285.2|285.1|1750
1619083540000|2021-04-22 09:25:40|||||||||1197
1619083570000|2021-04-22 09:26:10||285.1||285.2||285.2||285.1|0
1619083580000|2021-04-22 09:26:20|285.2|285.1|285.3|285.2|285.3|285.2|285.2|285.1|1228
1619083590000|2021-04-22 09:26:30|285.2|285.1|285.2|285|285.2|285.1|285.2|285|4
1619083600000|2021-04-22 09:26:40||285.1||285.1||285.1||285.1|235
1619083610000|2021-04-22 09:26:50||285||285||285||285|730
1619083640000|2021-04-22 09:27:20||285.1||285||285.1||285|0
1619083650000|2021-04-22 09:27:30|285.1|284.9|284.9|284.8|285.1|284.9|284.9|284.8|6628
1619083660000|2021-04-22 09:27:40|||||||||811
1619083670000|2021-04-22 09:27:50|285|284.9|285|284.9|285|284.9|285|284.9|12006
1619083680000|2021-04-22 09:28:00|285.1|285|285.1|285|285.2|285|285.1|285|3401
1619083690000|2021-04-22 09:28:10|285.2|285.1|285.2|285|285.2|285.1|285.2|285|1750
1619083720000|2021-04-22 09:28:40|285.1||285.1||285.1||285.1||0
1619083730000|2021-04-22 09:28:50|285|284.9|284.9|284.8|285.1|284.9|284.9|284.7|11366
1619083740000|2021-04-22 09:29:00||284.7||284.8||284.8||284.7|0
1619083770000|2021-04-22 09:29:30|285|284.9|285|284.9|285|284.9|285|284.9|5297
1619083790000|2021-04-22 09:29:50||284.8||284.8||284.8||284.8|0
1619083820000|2021-04-22 09:30:20|284.9||284.9||284.9||284.9||0
1619083830000|2021-04-22 09:30:30||284.7||284.7||284.7||284.7|0
1619083840000|2021-04-22 09:30:40||284.8||284.8||284.8||284.8|0
1619083850000|2021-04-22 09:30:50||284.7||284.8||284.8||284.7|0
1619083860000|2021-04-22 09:31:00|285|284.9|284.9|284.8|285|284.9|284.9|284.8|7434
1619083880000|2021-04-22 09:31:20|285||285||285||284.9||8500
1619083890000|2021-04-22 09:31:30|284.9||284.9||284.9||284.9||0
1619083900000|2021-04-22 09:31:40||284.7||284.8||284.8||284.7|0
1619083910000|2021-04-22 09:31:50||284.7||284.8||284.8||284.7|0
1619083920000|2021-04-22 09:32:00|||||||||1593
1619083930000|2021-04-22 09:32:10|284.8|284.7|284.9|284.8|284.9|284.8|284.8|284.7|2565
1619083950000|2021-04-22 09:32:30|285|284.9|285|284.8|285|284.9|285|284.8|4169
1619083960000|2021-04-22 09:32:40|284.9||284.9||284.9||284.9||0
1619083970000|2021-04-22 09:32:50|285||284.9||285||284.9||4000
1619084010000|2021-04-22 09:33:30|285||285||285||285||3525
1619084020000|2021-04-22 09:33:40|284.9||284.9||284.9||284.9||0
1619084030000|2021-04-22 09:33:50|284.8|284.7|284.8|284.7|284.9|284.8|284.8|284.7|10752
1619084040000|2021-04-22 09:34:00||284.6||284.6||284.6||284.6|0
1619084050000|2021-04-22 09:34:10|||||||||111
1619084060000|2021-04-22 09:34:20||284.7||284.6||284.7||284.6|0
1619084070000|2021-04-22 09:34:30||284.7||284.6||284.7||284.6|0
1619084080000|2021-04-22 09:34:40||284.7||284.7||284.7||284.6|0
1619084130000|2021-04-22 09:35:30|284.7|284.6|284.7|284.6|284.7|284.6|284.7|284.6|1865
1619084150000|2021-04-22 09:35:50|284.6|284.5|284.6|284.5|284.7|284.5|284.6|284.5|4349
1619084190000|2021-04-22 09:36:30||284.4||284.4||284.4||284.4|9289
1619084200000|2021-04-22 09:36:40|284.5|284.5|284.5|284.4|284.6|284.5|284.5|284.4|0
1619084230000|2021-04-22 09:37:10|284.4|284.3|284.4|284.3|284.5|284.4|284.1|284|208155
1619084250000|2021-04-22 09:37:30|284.5|284.4|284.4|284.3|284.5|284.4|284.4|284.3|4300
1619084260000|2021-04-22 09:37:40|284.5|284.4|284.5|284.4|284.5|284.4|284.5|284.4|0
1619084270000|2021-04-22 09:37:50|284.4|284.3|284.4|284.3|284.4|284.3|284.4|284.3|5617
1619084280000|2021-04-22 09:38:00|284.5|284.4|284.5|284.3|284.5|284.4|284.5|284.3|0
1619084290000|2021-04-22 09:38:10|284.4|284.4|284.5|284.3|284.5|284.4|284.4|284.3|1750
1619084300000|2021-04-22 09:38:20||284.4||284.3||284.4||284.3|0
1619084320000|2021-04-22 09:38:40||284.4||284.4||284.4||284.4|0
1619084330000|2021-04-22 09:38:50||284.3||284.3||284.3||284.3|1231
1619084340000|2021-04-22 09:39:00|284.4|284.2|284.4|284.2|284.4|284.2|284.4|284.2|0
1619084350000|2021-04-22 09:39:10||284.3||284.3||284.3||284.3|0
1619084420000|2021-04-22 09:40:20|284.5|284.4|284.5|284.4|284.5|284.4|284.5|284.4|10960
1619084430000|2021-04-22 09:40:30|284.4|284.3|284.2|284.1|284.5|284.3|284.1|284|24190
1619084450000|2021-04-22 09:40:50|284.1|284|284.1|284|284.1|284|284.1|284|396
1619084470000|2021-04-22 09:41:10|284|283.9|284|283.9|284.1|283.9|284|283.9|4918
1619084480000|2021-04-22 09:41:20|284.1|284|284.1|284|284.1|284|284.1|283.9|4108
1619084490000|2021-04-22 09:41:30|284|283.9|284|283.9|284|283.9|284|283.9|1187
1619084500000|2021-04-22 09:41:40|284.1|284|284.1|284|284.1|284|284.1|284|5444
1619084530000|2021-04-22 09:42:10|284|283.9|284|283.9|284|283.9|284|283.9|4478
1619084550000|2021-04-22 09:42:30|||||||||300
1619084560000|2021-04-22 09:42:40|283.9|283.8|283.9|283.7|283.9|283.8|283.8|283.7|17811
1619084570000|2021-04-22 09:42:50||283.8||283.8||283.8||283.8|0
1619084580000|2021-04-22 09:43:00||283.7||283.7||283.7||283.7|0
1619084590000|2021-04-22 09:43:10||283.8||283.8||283.8||283.8|0
1619084600000|2021-04-22 09:43:20|||||||||1
1619084610000|2021-04-22 09:43:30||283.7||283.7||283.8||283.7|0
1619084620000|2021-04-22 09:43:40||283.8||283.8||283.8||283.8|0
1619084630000|2021-04-22 09:43:50|284|283.9|283.9|283.8|284|283.9|283.9|283.8|5302
1619084640000|2021-04-22 09:44:00|283.8|283.7|283.8|283.7|283.8|283.7|283.8|283.7|0
1619084650000|2021-04-22 09:44:10|283.7|283.6|283.7|283.6|283.7|283.6|283.7|283.6|5853
1619084660000|2021-04-22 09:44:20|283.6|283.5|283.7|283.6|283.7|283.6|283.6|283.5|32794
1619084670000|2021-04-22 09:44:30|283.8|283.7|283.7|283.6|283.8|283.7|283.7|283.6|19844
1619084680000|2021-04-22 09:44:40|||||||||2
1619084690000|2021-04-22 09:44:50|||||||||64
1619084700000|2021-04-22 09:45:00|283.8||283.8||283.8||283.8||1004
1619084710000|2021-04-22 09:45:10||283.7||283.7||283.7||283.7|0
1619084720000|2021-04-22 09:45:20||283.6||283.6||283.6||283.6|0
1619084740000|2021-04-22 09:45:40||283.7||283.7||283.7||283.7|0
1619084750000|2021-04-22 09:45:50|283.9|283.6|283.9|283.8|283.9|283.8|283.9|283.6|5611
1619084760000|2021-04-22 09:46:00|284|283.9|284|283.9|284.1|283.9|284|283.9|6327
1619084770000|2021-04-22 09:46:10|||||||||1
1619084780000|2021-04-22 09:46:20|284.1||284||284.1||284||1877
1619084800000|2021-04-22 09:46:40|||||||||63
1619084820000|2021-04-22 09:47:00||283.8||283.9||283.9||283.8|3169
1619084830000|2021-04-22 09:47:10||283.8||283.8||283.8||283.8|0
1619084840000|2021-04-22 09:47:20||283.9||283.8||283.9||283.8|0
1619084860000|2021-04-22 09:47:40|283.9|283.7|283.9|283.7|284|283.8|283.8|283.7|7578
1619084870000|2021-04-22 09:47:50||283.8||283.7||283.8||283.7|3784
1619084900000|2021-04-22 09:48:20||283.8||283.7||283.8||283.7|0
1619084910000|2021-04-22 09:48:30|283.8||283.8||283.8||283.8||0
1619084930000|2021-04-22 09:48:50|283.9|283.8|283.9|283.7|283.9|283.8|283.9|283.7|30091
1619084950000|2021-04-22 09:49:10||283.8||283.8||283.8||283.8|838
1619084960000|2021-04-22 09:49:20|283.8|283.7|284.2|284.1|284.2|284.1|283.8|283.7|16128
1619084980000|2021-04-22 09:49:40|284.3|284|284.3|284.2|284.3|284.2|284.3|284|854
1619085000000|2021-04-22 09:50:00|284.4||284.4||284.4||284.4||0
1619085010000|2021-04-22 09:50:10|||||||||400
1619085020000|2021-04-22 09:50:20|284.5|284.3|284.5|284.3|284.5|284.3|284.5|284.2|0
1619085030000|2021-04-22 09:50:30|284.4||284.4||284.4||284.4||0
1619085040000|2021-04-22 09:50:40|284.3|284.2|284.3|284.1|284.3|284.2|284.3|284.1|10876
1619085080000|2021-04-22 09:51:20|284.2|284|284.2|284|284.2|284|284.2|284|0
1619085090000|2021-04-22 09:51:30|284.1|283.9|284.1|284|284.1|284|284.1|283.9|7374
1619085150000|2021-04-22 09:52:30||283.9||283.9||283.9||283.9|0
1619085160000|2021-04-22 09:52:40||284||284||284||284|0
1619085170000|2021-04-22 09:52:50|284.2|284.1|284.1|284|284.2|284.1|284.1|284|8144
1619085180000|2021-04-22 09:53:00|284.2|284.1|284.2|284|284.2|284.1|284.1|284|5211
1619085200000|2021-04-22 09:53:20|284.1||284.1||284.1||284.1||0
1619085210000|2021-04-22 09:53:30|||||||||5000
1619085250000|2021-04-22 09:54:10|284.2|284.1|284.1|284|284.2|284.1|284.1|284|2556
1619085300000|2021-04-22 09:55:00|284.2|284.1|284.2|284.1|284.2|284.1|284.2|284.1|6295
1619085310000|2021-04-22 09:55:10|284.3|284|284.2|284|284.3|284.1|284.2|284|12953
1619085360000|2021-04-22 09:56:00||284.1||284.1||284.1||284.1|1200
1619085420000|2021-04-22 09:57:00|284.3|284.2|284.4|284.2|284.4|284.2|284.3|284.1|9857
1619085440000|2021-04-22 09:57:20|284.5|284.3|284.5|284.3|284.5|284.3|284.4|284.3|0
1619085450000|2021-04-22 09:57:30|284.4||284.4||284.4||284.4||0
1619085460000|2021-04-22 09:57:40|284.5|284.4|284.5|284.4|284.5|284.4|284.5|284.4|1750
1619085480000|2021-04-22 09:58:00|284.6|284.5|284.6|284.5|284.6|284.5|284.6|284.5|1487
1619085500000|2021-04-22 09:58:20|284.7||284.6||284.7||284.6||1750
1619085520000|2021-04-22 09:58:40|284.5|284.4|284.6|284.5|284.7|284.5|284.5|284.4|53232
1619085550000|2021-04-22 09:59:10|284.5|284.4|284.5|284.4|284.5|284.4|284.5|284.4|952
1619085580000|2021-04-22 09:59:40|284.4|284.3|284.5|284.4|284.5|284.4|284.4|284.3|1747
1619085600000|2021-04-22 10:00:00|284.6|284.5|284.6|284.5|284.6|284.5|284.6|284.5|2688
1619085610000|2021-04-22 10:00:10|284.5|284.4|284.8|284.6|284.8|284.6|284.5|284.4|19590
1619085620000|2021-04-22 10:00:20|284.7|284.7|284.8|284.7|284.8|284.7|284.7|284.7|1210
1619085630000|2021-04-22 10:00:30|284.9|284.8|285.3|285.1|285.3|285.2|284.9|284.8|34971
1619085640000|2021-04-22 10:00:40|285.2|285|285.4|285.3|285.5|285.4|285.2|285|201178
1619085660000|2021-04-22 10:01:00|285.3|285.2|285.4|285.2|285.5|285.3|285.3|285.1|63417
1619085670000|2021-04-22 10:01:10|285.3|285.1|285.4|285.2|285.4|285.2|285.3|285.1|0
1619085680000|2021-04-22 10:01:20|285.3|285.1|285.3|285.1|285.3|285.1|285.3|285.1|4187
1619085700000|2021-04-22 10:01:40|285.2|285.2|285.3|285.2|285.3|285.2|285.2|285.1|3500
1619085710000|2021-04-22 10:01:50|285.2|285.1|285.1|284.9|285.3|285.2|285.1|284.9|6742
1619085740000|2021-04-22 10:02:20|285||285||285||285||0
1619085770000|2021-04-22 10:02:50||284.8||284.9||284.9||284.8|0
1619085790000|2021-04-22 10:03:10|285.1||285.1||285.1||285.1||7656
1619085820000|2021-04-22 10:03:40|285||285||285||285||0
1619085870000|2021-04-22 10:04:30|284.9|284.8|284.9|284.8|284.9|284.9|284.9|284.8|6377
1619085900000|2021-04-22 10:05:00|284.8|284.7|284.8|284.7|284.8|284.7|284.8|284.7|1210
1619085910000|2021-04-22 10:05:10|||||||||300
1619085980000|2021-04-22 10:06:20|284.9|284.8|284.9|284.8|284.9|284.8|284.9|284.8|7262
1619085990000|2021-04-22 10:06:30|284.8|284.7|284.8|284.7|284.9|284.7|284.8|284.7|3396
1619086090000|2021-04-22 10:08:10|284.9|284.8|284.8|284.7|284.9|284.8|284.8|284.7|4677
1619086110000|2021-04-22 10:08:30|284.9|284.8|284.9|284.8|284.9|284.8|284.9|284.7|959
1619086140000|2021-04-22 10:09:00|285|284.9|285|284.9|285|284.9|285|284.9|2787
1619086160000|2021-04-22 10:09:20|285.1|285|285.2|285.1|285.2|285.1|285.1|285|6479
1619086190000|2021-04-22 10:09:50|285.3|285.2|285.3|285.2|285.3|285.2|285.3|285.2|2858
1619086200000|2021-04-22 10:10:00|285.2|285.1|285.2|285.1|285.2|285.1|285.2|285.1|6725
1619086210000|2021-04-22 10:10:10|285.3|285.2|285.3|285.2|285.3|285.2|285.3|285.2|2005
1619086220000|2021-04-22 10:10:20|285.4|285.3|285.4|285.2|285.5|285.4|285.4|285.2|45736
1619086230000|2021-04-22 10:10:30|285.3|285.1|285.3|285.2|285.3|285.2|285.2|285.1|879
1619086250000|2021-04-22 10:10:50|285.4|285.3|285.4|285.3|285.4|285.3|285.4|285.2|0
1619086260000|2021-04-22 10:11:00|285.5|285.4|285.5|285.3|285.5|285.4|285.5|285.3|2227
1619086290000|2021-04-22 10:11:30||285.4||285.4||285.4||285.4|0
1619086340000|2021-04-22 10:12:20|285.4|285.3|285.4|285.3|285.4|285.3|285.4|285.3|13816
1619086350000|2021-04-22 10:12:30|285.3|285.2|285.3|285.2|285.4|285.2|285.3|285.2|2188
1619086370000|2021-04-22 10:12:50||285.1||285.2||285.2||285.1|0
1619086380000|2021-04-22 10:13:00|285.4||285.4||285.4||285.4||3637
1619086390000|2021-04-22 10:13:10|285.3||285.4||285.4||285.3||1750
1619086400000|2021-04-22 10:13:20||285.3||285.3||285.3||285.3|0
1619086430000|2021-04-22 10:13:50|285.3|285.2|285.3|285.2|285.3|285.2|285.3|285.2|1255
1619086450000|2021-04-22 10:14:10|285.2|285.1|285.2|285.1|285.2|285.1|285.2|285.1|0
1619086530000|2021-04-22 10:15:30|285.1|285|285.1|285|285.1|285|285.1|284.9|2645
1619086540000|2021-04-22 10:15:40||284.9||285||285||284.9|0
1619086550000|2021-04-22 10:15:50|285.2|285.1|285.2|285.1|285.2|285.1|285.2|285|8021
1619086560000|2021-04-22 10:16:00||285||285||285||285|0
1619086570000|2021-04-22 10:16:10|285.1||285.1||285.1||285.1||0
1619086640000|2021-04-22 10:17:20|285|284.9|285|284.9|285.1|284.9|285|284.9|3712
1619086700000|2021-04-22 10:18:20|285.1|285|285|284.9|285.1|285|285|284.9|4491
1619086710000|2021-04-22 10:18:30|284.9|284.8|284.9|284.8|284.9|284.8|284.9|284.8|64
1619086730000|2021-04-22 10:18:50|285||285||285||285||0
1619086740000|2021-04-22 10:19:00|284.9||284.9||284.9||284.9||0
1619086770000|2021-04-22 10:19:30|||||||||1272
1619086800000|2021-04-22 10:20:00|284.8|284.7|284.8|284.7|284.8|284.7|284.8|284.7|4447
1619086860000|2021-04-22 10:21:00|284.9|284.8|284.8|284.7|284.9|284.8|284.8|284.7|11173
1619086920000|2021-04-22 10:22:00|284.7|284.6|284.8|284.7|284.8|284.7|284.7|284.6|36556
1619086940000|2021-04-22 10:22:20||284.6||284.7||284.7||284.6|1794
1619086950000|2021-04-22 10:22:30||284.6||284.7||284.7||284.6|0
1619087040000|2021-04-22 10:24:00|284.7|284.6|284.7|284.6|284.7|284.6|284.7|284.6|3495
1619087070000|2021-04-22 10:24:30|284.6|284.5|284.7|284.6|284.7|284.6|284.6|284.5|16076
1619087090000|2021-04-22 10:24:50|284.8|284.7|284.8|284.7|284.8|284.7|284.8|284.7|3631
1619087130000|2021-04-22 10:25:30|||||||||124
1619087160000|2021-04-22 10:26:00|284.7|284.6|284.8|284.7|284.8|284.7|284.7|284.6|3238
1619087170000|2021-04-22 10:26:10||284.6||284.6||284.7||284.6|0
1619087190000|2021-04-22 10:26:30||284.7||284.7||284.7||284.7|0
1619087230000|2021-04-22 10:27:10|||||||||1200
1619087490000|2021-04-22 10:31:30|284.9|284.8|284.9|284.8|284.9|284.8|284.9|284.8|8017
1619087500000|2021-04-22 10:31:40||284.7||284.7||284.8||284.7|1229
1619087510000|2021-04-22 10:31:50||284.8||284.7||284.8||284.7|0
1619087520000|2021-04-22 10:32:00||284.8||284.7||284.8||284.7|0
1619087530000|2021-04-22 10:32:10|284.8||284.8||284.8||284.8||0
1619087550000|2021-04-22 10:32:30|284.7|284.6|284.7|284.6|284.7|284.6|284.7|284.6|8018
1619087590000|2021-04-22 10:33:10|284.8|284.7|284.8|284.6|284.8|284.7|284.8|284.6|1750
1619087600000|2021-04-22 10:33:20|284.7||284.7||284.7||284.7||0
1619087610000|2021-04-22 10:33:30|284.6|284.5|284.4|284.3|284.7|284.5|284.4|284.3|233344
1619087620000|2021-04-22 10:33:40|||||||||500
1619087650000|2021-04-22 10:34:10|284.5|284.4|284.5|284.4|284.5|284.4|284.5|284.4|8261
1619087670000|2021-04-22 10:34:30|284.6|284.5|284.6|284.4|284.6|284.5|284.6|284.4|7910
1619087690000|2021-04-22 10:34:50||284.5||284.5||284.5||284.5|0
1619087700000|2021-04-22 10:35:00|284.5|284.4|284.5|284.4|284.5|284.4|284.5|284.4|3745
1619087730000|2021-04-22 10:35:30|284.4|284.3|284.4|284.3|284.5|284.3|284.4|284.3|7273
1619087750000|2021-04-22 10:35:50|284.5|284.4|284.5|284.4|284.5|284.4|284.5|284.4|5306
1619087820000|2021-04-22 10:37:00|284.7|284.6|284.8|284.6|284.8|284.7|284.6|284.4|61026
1619087830000|2021-04-22 10:37:10||284.7||284.7||284.7||284.7|0
1619087850000|2021-04-22 10:37:30|284.9|284.8|285|284.8|285|284.8|284.9|284.8|4536
1619087910000|2021-04-22 10:38:30|284.9|284.7|284.9|284.7|284.9|284.7|284.9|284.7|0
1619087940000|2021-04-22 10:39:00||284.8||284.8||284.8||284.8|0
1619087960000|2021-04-22 10:39:20|285|284.9|285.1|285|285.1|285|285|284.9|19969
1619087980000|2021-04-22 10:39:40|285|284.9|285|284.9|285.1|284.9|285|284.9|9616
1619087990000|2021-04-22 10:39:50|285.2|285.1|285.1|284.9|285.2|285.1|285.1|284.9|44099
1619088000000|2021-04-22 10:40:00|285.2|285|285.2|285|285.2|285.1|285.2|285|43909
1619088010000|2021-04-22 10:40:10|285.1|284.9|285.1|285|285.1|285|285.1|284.9|2164
1619088020000|2021-04-22 10:40:20||284.9||284.9||284.9||284.9|4431
1619088030000|2021-04-22 10:40:30||285||284.9||285||284.9|0
1619088040000|2021-04-22 10:40:40||285||285||285||284.9|0
1619088050000|2021-04-22 10:40:50||284.9||284.9||284.9||284.9|0
1619088070000|2021-04-22 10:41:10|285|285|285|284.9|285.1|285|285|284.9|12403
1619088090000|2021-04-22 10:41:30|285.1|285|285.1|284.9|285.1|285|285.1|284.9|1561
1619088100000|2021-04-22 10:41:40||285||285||285||285|0
1619088110000|2021-04-22 10:41:50||284.9||284.9||285||284.9|0
1619088120000|2021-04-22 10:42:00||285||285||285||285|183
1619088130000|2021-04-22 10:42:10||284.9||284.9||284.9||284.9|0
1619088150000|2021-04-22 10:42:30|285||285||285||285||0
1619088190000|2021-04-22 10:43:10|||||||||200
1619088220000|2021-04-22 10:43:40|285.1|285|285|284.9|285.2|285.1|285|284.9|22215
1619088240000|2021-04-22 10:44:00|285.1|285|285.1|284.9|285.1|285|285.1|284.9|0
1619088260000|2021-04-22 10:44:20|285.2|285|285|284.9|285.2|285|285|284.9|15352
1619088270000|2021-04-22 10:44:30|285.1||285||285.1||285||0
1619088380000|2021-04-22 10:46:20|284.9|284.8|284.9|284.8|284.9|284.8|284.9|284.8|11687
1619088390000|2021-04-22 10:46:30|284.8|284.7|284.8|284.7|284.9|284.8|284.8|284.7|2524
1619088460000|2021-04-22 10:47:40|284.9|284.8|284.9|284.7|284.9|284.8|284.9|284.7|17553
1619088490000|2021-04-22 10:48:10|285|284.8|285|284.8|285|284.9|285|284.8|10990
1619088500000|2021-04-22 10:48:20|284.9||284.9||284.9||284.9||0
1619088510000|2021-04-22 10:48:30|285|284.9|285|284.9|285|284.9|285|284.9|1223
1619088520000|2021-04-22 10:48:40|||||||||271
1619088660000|2021-04-22 10:51:00|284.9|284.8|284.8|284.7|284.9|284.8|284.8|284.7|15868
1619088680000|2021-04-22 10:51:20||284.6||284.6||284.6||284.6|0
1619088690000|2021-04-22 10:51:30||284.7||284.7||284.7||284.7|0
1619088720000|2021-04-22 10:52:00|284.9|284.8|284.9|284.8|284.9|284.8|284.8|284.7|13754
1619088760000|2021-04-22 10:52:40|284.8|284.7|284.9|284.7|284.9|284.8|284.8|284.7|3542
1619088780000|2021-04-22 10:53:00|284.8||284.9||284.9||284.8||1500
1619088800000|2021-04-22 10:53:20||284.8||284.8||284.8||284.8|0
1619088810000|2021-04-22 10:53:30||284.7||284.7||284.7||284.7|4356
1619088840000|2021-04-22 10:54:00|284.8|284.8|284.8|284.7|284.9|284.8|284.8|284.7|5669
1619088850000|2021-04-22 10:54:10|||||||||422
1619088860000|2021-04-22 10:54:20|||||||||1573
1619088880000|2021-04-22 10:54:40|284.9|284.8|284.9|284.8|284.9|284.8|284.9|284.7|3737
1619088910000|2021-04-22 10:55:10|285||284.9||285||284.9||3992
1619088950000|2021-04-22 10:55:50|||||||||3076
1619088960000|2021-04-22 10:56:00|284.8|284.7|284.9|284.8|284.9|284.8|284.8|284.7|2784
1619088970000|2021-04-22 10:56:10||284.7||284.7||284.7||284.7|0
1619088980000|2021-04-22 10:56:20|284.8||284.9||284.9||284.8||0
1619089000000|2021-04-22 10:56:40||284.8||284.7||284.8||284.7|1544
1619089010000|2021-04-22 10:56:50||284.8||284.8||284.8||284.8|0
1619089020000|2021-04-22 10:57:00|||||||||3062
1619089030000|2021-04-22 10:57:10|284.8|284.7|284.9|284.8|284.9|284.8|284.8|284.7|3796
1619089070000|2021-04-22 10:57:50|285|284.9|284.9|284.8|285|284.9|284.9|284.8|8785
1619089080000|2021-04-22 10:58:00|||||||||1573
1619089100000|2021-04-22 10:58:20|||||||||3174
1619089140000|2021-04-22 10:59:00|||||||||3044
1619089170000|2021-04-22 10:59:30|||||||||1554
1619089190000|2021-04-22 10:59:50|285|284.9|285|284.9|285|284.9|285|284.9|5789
1619089210000|2021-04-22 11:00:10|285.1||285||285.1||285||17951
1619089230000|2021-04-22 11:00:30|||||||||118
1619089320000|2021-04-22 11:02:00|284.9|284.8|284.9|284.8|284.9|284.8|284.9|284.8|1662
1619089350000|2021-04-22 11:02:30|284.8|284.7|284.8|284.7|284.8|284.7|284.8|284.7|8076
1619089360000|2021-04-22 11:02:40|284.9|284.8|284.9|284.7|284.9|284.8|284.9|284.7|6308
1619089380000|2021-04-22 11:03:00||284.8||284.8||284.8||284.8|0
1619089440000|2021-04-22 11:04:00|284.8|284.7|284.9|284.7|284.9|284.7|284.8|284.7|6640
1619089470000|2021-04-22 11:04:30||284.8||284.8||284.8||284.8|0
1619089490000|2021-04-22 11:04:50||284.7||284.7||284.7||284.7|0
1619089520000|2021-04-22 11:05:20||284.8||284.8||284.8||284.8|0
1619089620000|2021-04-22 11:07:00|284.8|284.7|284.7|284.6|284.8|284.7|284.6|284.5|11576
1619089630000|2021-04-22 11:07:10|284.8|284.7|284.8|284.6|284.8|284.7|284.7|284.6|10846
1619089650000|2021-04-22 11:07:30|284.7||284.7||284.7||284.7||0
1619089670000|2021-04-22 11:07:50|284.8|284.7|284.8|284.6|284.8|284.7|284.8|284.6|4481
1619089770000|2021-04-22 11:09:30||284.7||284.7||284.7||284.7|0
1619089950000|2021-04-22 11:12:30|284.9|284.8|284.9|284.8|284.9|284.8|284.9|284.8|15588
1619089960000|2021-04-22 11:12:40||284.7||284.8||284.8||284.7|0
1619089970000|2021-04-22 11:12:50|||||||||2059
1619089990000|2021-04-22 11:13:10|||||||||16
1619090040000|2021-04-22 11:14:00|284.8|284.7|284.8|284.7|284.8|284.7|284.8|284.7|8004
1619090050000|2021-04-22 11:14:10|284.7|284.6|284.7|284.6|284.7|284.6|284.7|284.6|7165
1619090090000|2021-04-22 11:14:50||284.5||284.6||284.6||284.5|0
1619090130000|2021-04-22 11:15:30||284.5||284.6||284.6||284.5|0
1619090150000|2021-04-22 11:15:50||284.5||284.5||284.5||284.5|0
1619090180000|2021-04-22 11:16:20|284.6|284.6|284.7|284.6|284.7|284.6|284.6|284.6|1987
1619090190000|2021-04-22 11:16:30|284.8|284.7|284.7|284.6|284.8|284.7|284.7|284.6|21634
1619090200000|2021-04-22 11:16:40||284.5||284.5||284.5||284.5|0
1619090250000|2021-04-22 11:17:30|284.6||284.6||284.6||284.6||1750
1619090280000|2021-04-22 11:18:00|||||||||1463
1619090310000|2021-04-22 11:18:30|284.5|284.4|284.4|284.3|284.5|284.4|284.4|284.3|69021
1619090370000|2021-04-22 11:19:30|284.5|284.2|284.4|284.3|284.5|284.4|284.4|284.2|25338
1619090390000|2021-04-22 11:19:50|284.5|284.4|284.5|284.4|284.5|284.4|284.5|284.4|2492
1619090400000|2021-04-22 11:20:00|284.4|284.3|284.4|284.3|284.4|284.3|284.4|284.3|1750
1619090440000|2021-04-22 11:20:40|284.5|284.4|284.4|284.3|284.5|284.4|284.4|284.3|6464
1619090450000|2021-04-22 11:20:50|284.5||284.4||284.5||284.4||0
1619090480000|2021-04-22 11:21:20|284.3|284.2|284.3|284.2|284.3|284.2|284.3|284.2|1222
1619090570000|2021-04-22 11:22:50|284.2|284.1|284.1|283.9|284.3|284.1|284.1|283.9|34429
1619090580000|2021-04-22 11:23:00|284||284||284||284||0
1619090630000|2021-04-22 11:23:50|||||||||100
1619090740000|2021-04-22 11:25:40|283.9|283.8|284|283.9|284|283.9|283.9|283.8|33597
1619090760000|2021-04-22 11:26:00|283.9|283.8|283.9|283.8|284|283.8|283.9|283.8|1445
1619090840000|2021-04-22 11:27:20||283.7||283.8||283.8||283.7|4000
1619090850000|2021-04-22 11:27:30|283.8|283.7|283.9|283.7|283.9|283.7|283.8|283.7|792
1619090860000|2021-04-22 11:27:40||283.8||283.8||283.8||283.8|0
1619090880000|2021-04-22 11:28:00|283.8|283.7|283.8|283.7|283.8|283.7|283.8|283.7|2418
1619091040000|2021-04-22 11:30:40|283.7|283.6|283.7|283.5|283.7|283.6|283.7|283.5|2502
1619091050000|2021-04-22 11:30:50|283.8|283.6|283.8|283.6|283.8|283.7|283.8|283.6|31692
1619091060000|2021-04-22 11:31:00|283.7||283.7||283.7||283.7||0
1619091180000|2021-04-22 11:33:00|283.8|283.7|283.8|283.7|283.8|283.7|283.7|283.6|16928
1619091320000|2021-04-22 11:35:20|283.7|283.6|283.7|283.6|283.7|283.6|283.7|283.6|3879
1619091330000|2021-04-22 11:35:30|283.8|283.7|283.8|283.6|283.8|283.7|283.8|283.6|12169
1619091340000|2021-04-22 11:35:40||283.7||283.7||283.7||283.7|0
1619091370000|2021-04-22 11:36:10||283.6||283.7||283.7||283.6|0
1619091390000|2021-04-22 11:36:30||283.6||283.6||283.6||283.6|0
1619091410000|2021-04-22 11:36:50||283.7||283.7||283.7||283.6|0
1619091420000|2021-04-22 11:37:00||283.6||283.7||283.7||283.6|0
1619091450000|2021-04-22 11:37:30|283.9|283.8|283.9|283.8|283.9|283.8|283.9|283.7|22836
1619091460000|2021-04-22 11:37:40|283.8|283.7|283.8|283.7|283.8|283.7|283.8|283.7|0
1619091480000|2021-04-22 11:38:00|283.7|283.6|283.8|283.7|283.8|283.7|283.7|283.6|5543
1619091610000|2021-04-22 11:40:10|283.7|283.6|283.7|283.6|283.8|283.7|283.7|283.6|2418
1619091650000|2021-04-22 11:40:50|283.8|283.7|283.8|283.7|283.9|283.7|283.7|283.6|30574
1619091660000|2021-04-22 11:41:00|283.9|283.8|284|283.9|284|283.9|283.9|283.8|6912
1619091780000|2021-04-22 11:43:00|284.1|284|284.1|284|284.1|284|284.1|284|10495
1619091800000|2021-04-22 11:43:20|||||||||3697
1619091850000|2021-04-22 11:44:10|284.2|284.1|284.3|284.1|284.3|284.1|284.2|284.1|17289
1619091900000|2021-04-22 11:45:00|284.4|284.2|284.4|284.2|284.4|284.2|284.4|284.2|2640
1619091910000|2021-04-22 11:45:10|284.3||284.3||284.3||284.3||0
1619091960000|2021-04-22 11:46:00|||||||||1352
1619091980000|2021-04-22 11:46:20|284.2|284.1|284.2|284.1|284.3|284.2|284.2|284.1|11648
1619091990000|2021-04-22 11:46:30|284.1|284|284.1|284|284.1|284|284.1|284|8068
1619092020000|2021-04-22 11:47:00|284.2|284.1|284.2|284.1|284.2|284.1|284.2|284.1|6800
1619092030000|2021-04-22 11:47:10|284.3|284.2|284.3|284.2|284.3|284.2|284.2|284.1|12741
1619092040000|2021-04-22 11:47:20|284.4|284.3|284.4|284.3|284.4|284.3|284.4|284.3|399
1619092050000|2021-04-22 11:47:30||284.2||284.2||284.2||284.2|0
1619092060000|2021-04-22 11:47:40||284.3||284.3||284.3||284.3|0
1619092070000|2021-04-22 11:47:50|284.5||284.5||284.5||284.5||4639
1619092080000|2021-04-22 11:48:00|284.4|284.4|284.5|284.3|284.5|284.4|284.4|284.3|8846
1619092110000|2021-04-22 11:48:30||284.4||284.3||284.4||284.3|0
1619092120000|2021-04-22 11:48:40|284.7|284.4|284.7|284.5|284.7|284.6|284.6|284.4|43396
1619092150000|2021-04-22 11:49:10|284.6|284.4|284.5|284.4|284.6|284.4|284.5|284.4|2123
1619092160000|2021-04-22 11:49:20|284.7|284.3|284.7|284.6|284.7|284.6|284.7|284.3|33006
1619092170000|2021-04-22 11:49:30|284.8|284.7|284.8|284.7|284.8|284.7|284.8|284.7|2079
1619092180000|2021-04-22 11:49:40||284.6||284.7||284.7||284.6|0
1619092190000|2021-04-22 11:49:50|284.7|284.6|284.7|284.5|284.7|284.6|284.6|284.5|4037
1619092200000|2021-04-22 11:50:00|284.6||284.7||284.7||284.6||4641
1619092280000|2021-04-22 11:51:20||284.6||284.6||284.6||284.6|0
1619092290000|2021-04-22 11:51:30|284.6|284.5|284.6|284.5|284.6|284.5|284.6|284.5|1230
1619092340000|2021-04-22 11:52:20|284.7|284.6|284.7|284.5|284.7|284.6|284.6|284.5|14325
1619092370000|2021-04-22 11:52:50|284.6|284.6|284.6|284.5|284.6|284.6|284.6|284.5|8588
1619092410000|2021-04-22 11:53:30|284.7|284.6|284.6|284.5|284.7|284.6|284.6|284.5|10162
1619092520000|2021-04-22 11:55:20|284.5|284.4|284.5|284.4|284.5|284.4|284.5|284.4|4261
1619092530000|2021-04-22 11:55:30|284.4|284.3|284.5|284.4|284.5|284.4|284.4|284.3|1471
1619092540000|2021-04-22 11:55:40|284.6|284.5|284.6|284.5|284.6|284.5|284.6|284.5|6631
1619092570000|2021-04-22 11:56:10|284.7|284.6|284.7|284.5|284.7|284.6|284.7|284.5|833
1619092580000|2021-04-22 11:56:20||284.6||284.5||284.6||284.5|0
1619092590000|2021-04-22 11:56:30|284.6|284.6|284.6|284.5|284.6|284.6|284.6|284.5|7
1619092600000|2021-04-22 11:56:40|284.7|284.6|284.7|284.5|284.7|284.6|284.7|284.5|7583
1619092610000|2021-04-22 11:56:50||284.6||284.6||284.6||284.6|0
1619092620000|2021-04-22 11:57:00|284.8|284.7|284.8|284.7|284.8|284.7|284.8|284.7|11052
1619092630000|2021-04-22 11:57:10|284.9|284.8|285|284.9|285|284.9|284.9|284.8|10626
1619092640000|2021-04-22 11:57:20|284.9|284.8|285|284.8|285|284.8|284.9|284.8|1237
1619092650000|2021-04-22 11:57:30||284.9||284.9||284.9||284.9|0
1619092670000|2021-04-22 11:57:50|284.9|284.8|284.9|284.8|284.9|284.8|284.9|284.8|1199
1619092680000|2021-04-22 11:58:00|285|284.9|285|284.9|285|284.9|285|284.9|5444
1619092690000|2021-04-22 11:58:10|284.9|284.8|285|284.9|285|284.9|284.9|284.8|8954
1619092700000|2021-04-22 11:58:20|284.9|284.8|284.8|284.7|284.9|284.8|284.8|284.7|3612
1619092710000|2021-04-22 11:58:30|284.7|284.6|284.7|284.6|284.7|284.6|284.7|284.6|31
1619092730000|2021-04-22 11:58:50|284.8|284.7|284.7|284.6|284.8|284.7|284.7|284.6|4186
1619092740000|2021-04-22 11:59:00|284.8|284.7|284.8|284.7|284.8|284.7|284.7|284.6|11958
1619092750000|2021-04-22 11:59:10|284.7|284.6|284.8|284.6|284.8|284.7|284.7|284.6|4177
1619092760000|2021-04-22 11:59:20|284.7||284.8||284.8||284.7||2109
1619092770000|2021-04-22 11:59:30|284.7|284.7|284.7|284.6|284.8|284.7|284.7|284.6|1236
1619092820000|2021-04-22 12:00:20|||||||||1499
1619092830000|2021-04-22 12:00:30|||||||||85
1619092890000|2021-04-22 12:01:30|||||||||6
1619092920000|2021-04-22 12:02:00|284.8|284.7|284.7|284.6|284.8|284.7|284.7|284.6|14748
1619092930000|2021-04-22 12:02:10|284.8|284.7|284.8|284.7|284.8|284.7|284.7|284.6|4683
1619092950000|2021-04-22 12:02:30|284.7|284.6|284.7|284.6|284.7|284.6|284.7|284.6|6997
1619092970000|2021-04-22 12:02:50|284.6|284.5|284.7|284.5|284.7|284.5|284.6|284.5|4263
1619092980000|2021-04-22 12:03:00||284.6||284.5||284.6||284.5|0
1619093000000|2021-04-22 12:03:20|284.6|284.4|284.6|284.5|284.7|284.5|284.6|284.4|0
1619093060000|2021-04-22 12:04:20|284.5|284.4|284.5|284.4|284.5|284.4|284.5|284.4|2576
1619093110000|2021-04-22 12:05:10|284.4|284.3|284.4|284.3|284.4|284.3|284.4|284.3|10707
1619093130000|2021-04-22 12:05:30|284.5|284.4|284.4|284.3|284.5|284.4|284.4|284.3|13129
1619093160000|2021-04-22 12:06:00|284.3|284.2|284.3|284.2|284.3|284.2|284.3|284.2|4944
1619093230000|2021-04-22 12:07:10|||||||||594
1619093300000|2021-04-22 12:08:20|||||||||1000
1619093320000|2021-04-22 12:08:40|284.2|284.1|284.2|284.1|284.3|284.1|284.2|284.1|14352
1619093350000|2021-04-22 12:09:10||284||284||284.1||284|0
1619093360000|2021-04-22 12:09:20||284.1||284.1||284.1||284.1|0
1619093380000|2021-04-22 12:09:40||284||284||284.1||284|0
1619093390000|2021-04-22 12:09:50||284.1||284.1||284.1||284.1|0
1619093440000|2021-04-22 12:10:40||284||284||284||284|0
1619093460000|2021-04-22 12:11:00||284.1||284.1||284.1||284|1000
1619093490000|2021-04-22 12:11:30|||||||||3000
1619093510000|2021-04-22 12:11:50|284.3|284.2|284.2|284.1|284.3|284.2|284.2|284.1|18789
1619093660000|2021-04-22 12:14:20|284.1|284|284.1|284|284.2|284|284.1|284|227
1619093690000|2021-04-22 12:14:50|284|283.9|284.1|283.9|284.1|284|284|283.9|19032
1619093710000|2021-04-22 12:15:10|284||284||284||284||0
1619093790000|2021-04-22 12:16:30|283.9|283.8|284.1|284|284.1|284|283.9|283.8|29713
1619093850000|2021-04-22 12:17:30|284.2|284.1|284.1|284|284.2|284.1|284.1|284|21950
1619093870000|2021-04-22 12:17:50|284|283.9|284.1|284|284.1|284|284|283.9|18324
1619093880000|2021-04-22 12:18:00|284.2||284.2||284.2||284.2||5974
1619093910000|2021-04-22 12:18:30|284.1||284.1||284.1||284.1||100
1619093920000|2021-04-22 12:18:40|284.2||284.2||284.2||284.2||0
1619093940000|2021-04-22 12:19:00||284.1||284.1||284.1||284.1|0
1619093980000|2021-04-22 12:19:40|284.3|284.2|284.3|284.1|284.3|284.2|284.2|284.1|16975
1619093990000|2021-04-22 12:19:50|284.2||284.3||284.3||284.2||0
1619094000000|2021-04-22 12:20:00||284.2||284.2||284.2||284.2|0
1619094060000|2021-04-22 12:21:00|284.4|284.3|284.4|284.2|284.4|284.3|284.3|284.2|15258
1619094070000|2021-04-22 12:21:10|284.3|284.1|284.2|284.1|284.3|284.1|284.2|284.1|5453
1619094080000|2021-04-22 12:21:20||284||284.1||284.1||284|4939
1619094170000|2021-04-22 12:22:50|284.3|284.2|284.3|284.2|284.3|284.2|284.3|284.2|2995
1619094190000|2021-04-22 12:23:10|284.4|284.3|284.4|284.3|284.4|284.3|284.3|284.2|8133
1619094200000|2021-04-22 12:23:20|284.5|284.4|284.5|284.3|284.5|284.4|284.4|284.3|4089
1619094210000|2021-04-22 12:23:30|284.4||284.5||284.5||284.4||0
1619094230000|2021-04-22 12:23:50|284.4||284.5||284.5||284.4||0
1619094250000|2021-04-22 12:24:10|284.4||284.4||284.4||284.4||0
1619094260000|2021-04-22 12:24:20|284.5||284.4||284.5||284.4||0
1619094340000|2021-04-22 12:25:40|284.3|284.2|284.3|284.2|284.3|284.2|284.3|284.2|2292
1619094400000|2021-04-22 12:26:40|||||||||217
1619094480000|2021-04-22 12:28:00||284.1||284.2||284.2||284.1|3950
1619094540000|2021-04-22 12:29:00|||||||||24110
1619094580000|2021-04-22 12:29:40||284.1||284.1||284.1||284.1|654
1619094630000|2021-04-22 12:30:30|284.4|284.2|284.3|284.2|284.4|284.2|284.3|284.2|0
1619094640000|2021-04-22 12:30:40|||||||||8678
1619094660000|2021-04-22 12:31:00||284.1||284.1||284.1||284.1|0
1619094670000|2021-04-22 12:31:10||284.2||284.1||284.2||284.1|0
1619094690000|2021-04-22 12:31:30||284.2||284.2||284.2||284.2|0
1619094720000|2021-04-22 12:32:00||284.1||284.2||284.2||284.1|0
1619094840000|2021-04-22 12:34:00|||||||||430
1619094850000|2021-04-22 12:34:10|284.4|284.3|284.3|284.2|284.4|284.3|284.3|284.2|17390
1619094860000|2021-04-22 12:34:20|284.2|284.1|284.2|284.1|284.2|284.1|284.2|284.1|5144
1619094870000|2021-04-22 12:34:30|284.1|284|284.1|284|284.2|284|284.1|284|9752
1619094880000|2021-04-22 12:34:40|284.2|284.1|284.2|284.1|284.2|284.1|284.2|284.1|12914
1619094910000|2021-04-22 12:35:10||284||284||284||284|0
1619094920000|2021-04-22 12:35:20||284.1||284.1||284.1||284|0
1619094930000|2021-04-22 12:35:30||284||284||284||284|0
1619094940000|2021-04-22 12:35:40||284.1||284.1||284.1||284.1|17709
1619095020000|2021-04-22 12:37:00|284.1|284|284.1|284|284.1|284|284.1|284|3725
1619095060000|2021-04-22 12:37:40|284.2|284.1|284.1|284|284.2|284.1|284.1|284|31286
1619095170000|2021-04-22 12:39:30|284|283.9|284|283.9|284|283.9|284|283.9|33536
1619095180000|2021-04-22 12:39:40|||||||||1200
1619095190000|2021-04-22 12:39:50|283.9|283.8|284|283.9|284|283.9|283.9|283.8|6531
1619095200000|2021-04-22 12:40:00|||||||||464
1619095230000|2021-04-22 12:40:30|284.1|284|284.1|284|284.1|284|284|284|28345
1619095250000|2021-04-22 12:40:50|284.2|284.1|284.2|284.1|284.3|284.1|284.2|284.1|1596
1619095260000|2021-04-22 12:41:00|284.3|284.2|284.4|284.3|284.4|284.3|284.3|284.2|2825
1619095270000|2021-04-22 12:41:10|284.3|284.2|284.3|284.2|284.3|284.3|284.3|284.2|15408
1619095290000|2021-04-22 12:41:30|284.2|284.1|284.2|284.1|284.3|284.1|284.2|284.1|5688
1619095300000|2021-04-22 12:41:40||284||284||284||284|0
1619095310000|2021-04-22 12:41:50||284.1||284||284.1||284|0
1619095340000|2021-04-22 12:42:20|284.1||284.1||284.1||284.1||0
1619095390000|2021-04-22 12:43:10|||||||||187
1619095460000|2021-04-22 12:44:20|284|283.9|284|283.8|284|283.9|284|283.8|8022
1619095470000|2021-04-22 12:44:30||283.9||283.9||283.9||283.9|0
1619095490000|2021-04-22 12:44:50|284.1|284|284|283.9|284.1|284|284|283.9|21498
1619095550000|2021-04-22 12:45:50|284.1|284|284.1|284|284.1|284|284.1|284|6847
1619095610000|2021-04-22 12:46:50|284|283.9|284.1|284|284.2|284|284|283.9|28704
1619095630000|2021-04-22 12:47:10||283.9||283.9||283.9||283.9|0
1619095640000|2021-04-22 12:47:20|284||284.1||284.1||284||0
1619095650000|2021-04-22 12:47:30||284||284||284||284|0
1619095730000|2021-04-22 12:48:50|||||||||30
1619095740000|2021-04-22 12:49:00|284|283.9|284|283.9|284|283.9|284|283.9|7238
1619095810000|2021-04-22 12:50:10|283.9|283.8|283.9|283.8|284|283.9|283.9|283.8|7060
1619095850000|2021-04-22 12:50:50|284|283.9|284|283.9|284|283.9|283.9|283.9|27150
1619095950000|2021-04-22 12:52:30|283.9|283.8|283.9|283.8|283.9|283.8|283.9|283.8|5595
1619095970000|2021-04-22 12:52:50||283.7||283.8||283.8||283.7|14601
1619096070000|2021-04-22 12:54:30|||||||||1500
1619096100000|2021-04-22 12:55:00|284|283.9|284|283.9|284|283.9|284|283.8|26979
1619096170000|2021-04-22 12:56:10|283.9|283.8|283.9|283.8|283.9|283.8|283.9|283.8|9565
1619096230000|2021-04-22 12:57:10|284|283.9|284|283.9|284|283.9|284|283.9|10804
1619096250000|2021-04-22 12:57:30|283.9|283.8|283.9|283.8|284|283.8|283.9|283.8|8707
1619096290000|2021-04-22 12:58:10|||||||||1181
1619096360000|2021-04-22 12:59:20|283.8|283.7|283.9|283.8|283.9|283.8|283.8|283.7|20234
1619096430000|2021-04-22 13:00:30|||||||||52
1619096520000|2021-04-22 13:02:00|283.8|283.7|283.9|283.8|283.9|283.8|283.8|283.7|21913
1619096540000|2021-04-22 13:02:20|284|283.9|284|283.8|284|283.9|283.9|283.8|36802
1619096550000|2021-04-22 13:02:30|283.9||283.9||283.9||283.9||0
1619096560000|2021-04-22 13:02:40|284|283.9|284|283.9|284|283.9|284|283.9|1504
1619096570000|2021-04-22 13:02:50|284.1|284|284.1|284|284.1|284|284.1|284|16801
1619096590000|2021-04-22 13:03:10|284.2||284.1||284.2||284.1||16410
1619096600000|2021-04-22 13:03:20|284|283.9|284.1|284|284.2|284|284|283.9|8357
1619096660000|2021-04-22 13:04:20|284.2|284.1|284.2|284.1|284.2|284.1|284.2|284.1|7988
1619096670000|2021-04-22 13:04:30|284.1|284|284.2|284|284.2|284|284.1|284|18091
1619096710000|2021-04-22 13:05:10|284.1||284.1||284.1||284.1||0
1619096760000|2021-04-22 13:06:00|284|283.9|283.9|283.8|284|283.9|283.9|283.8|8821
1619096770000|2021-04-22 13:06:10|283.8|283.7|283.9|283.8|283.9|283.8|283.8|283.7|16217
1619096780000|2021-04-22 13:06:20|284|283.9|284|283.8|284|283.9|284|283.8|26063
1619096790000|2021-04-22 13:06:30|283.9||283.9||283.9||283.9||0
1619096910000|2021-04-22 13:08:30|284|283.9|283.9|283.8|284|283.9|283.9|283.8|21695
1619096930000|2021-04-22 13:08:50|284|283.9|284|283.9|284|283.9|284|283.9|12327
1619096950000|2021-04-22 13:09:10|284.1||284||284.1||284||11641
1619096970000|2021-04-22 13:09:30|283.9|283.8|283.9|283.8|283.9|283.8|283.9|283.8|2665
1619096980000|2021-04-22 13:09:40|284|283.9|284|283.8|284|283.9|284|283.8|9573
1619097000000|2021-04-22 13:10:00||283.9||283.9||283.9||283.9|0
1619097040000|2021-04-22 13:10:40|284.1|284|284.1|284|284.1|284|284.1|284|6574
1619097060000|2021-04-22 13:11:00|284|283.9|284|283.9|284.1|283.9|284|283.9|13173
1619097070000|2021-04-22 13:11:10|284.1|284|284.1|284|284.1|284|284.1|284|0
1619097080000|2021-04-22 13:11:20||283.9||284||284||283.9|0
1619097120000|2021-04-22 13:12:00|284.2|284.1|284.2|284.1|284.3|284.1|284.2|284.1|27577
1619097150000|2021-04-22 13:12:30|284.1|284|284.1|284|284.2|284|284.1|284|6572
1619097180000|2021-04-22 13:13:00|284|283.9|284|283.9|284.1|283.9|284|283.9|5938
1619097250000|2021-04-22 13:14:10|||||||||4137
1619097260000|2021-04-22 13:14:20|283.9|283.8|283.9|283.8|283.9|283.9|283.9|283.8|1169
1619097300000|2021-04-22 13:15:00|283.8|283.7|283.8|283.7|283.8|283.7|283.8|283.6|14030
1619097370000|2021-04-22 13:16:10|||||||||935
1619097410000|2021-04-22 13:16:50|283.7|283.6|283.7|283.6|283.7|283.6|283.7|283.6|7364
1619097430000|2021-04-22 13:17:10|283.6|283.5|283.6|283.5|283.7|283.5|283.6|283.5|6834
1619097440000|2021-04-22 13:17:20|283.8|283.6|283.9|283.8|283.9|283.8|283.8|283.6|66875
1619097450000|2021-04-22 13:17:30|283.8|283.7|284.1|283.9|284.1|284|283.7|283.6|136215
1619097460000|2021-04-22 13:17:40|284|284|284.1|283.9|284.1|284|284|283.9|8998
1619097470000|2021-04-22 13:17:50||284||284||284||284|0
1619097480000|2021-04-22 13:18:00||283.9||283.9||283.9||283.9|4925
1619097490000|2021-04-22 13:18:10|284|283.8|284|283.9|284|283.9|284|283.8|7627
1619097510000|2021-04-22 13:18:30|284.1|284|284.2|284.1|284.2|284.1|284.1|284|11331
1619097570000|2021-04-22 13:19:30|284.3|284.2|284.3|284.2|284.3|284.2|284.2|284.1|19828
1619097700000|2021-04-22 13:21:40|284.2|284.1|284.2|284.1|284.3|284.2|284.2|284.1|10206
1619097800000|2021-04-22 13:23:20|284.3|284.2|284.3|284.1|284.3|284.2|284.3|284.1|21029
1619097810000|2021-04-22 13:23:30|284.2||284.2||284.2||284.2||0
1619097850000|2021-04-22 13:24:10|284.3|284.2|284.3|284.2|284.3|284.2|284.2|284.1|13955
1619097870000|2021-04-22 13:24:30|284.2|284.1|284.4|284.2|284.4|284.3|284.2|284.1|22181
1619097890000|2021-04-22 13:24:50||284.3||284.3||284.3||284.3|0
1619097920000|2021-04-22 13:25:20|284.3|284.2|284.6|284.5|284.6|284.5|284.3|284.2|51907
1619097980000|2021-04-22 13:26:20|284.5|284.4|284.6|284.5|284.6|284.5|284.5|284.4|30634
1619098000000|2021-04-22 13:26:40|284.5|284.4|284.5|284.4|284.6|284.4|284.5|284.4|244
1619098040000|2021-04-22 13:27:20|284.6|284.5|284.5|284.4|284.6|284.5|284.5|284.4|11065
1619098050000|2021-04-22 13:27:30|284.6|284.5|284.6|284.5|284.6|284.5|284.6|284.5|632
1619098100000|2021-04-22 13:28:20|284.5|284.4|284.3|284.2|284.5|284.4|284.3|284.2|18997
1619098120000|2021-04-22 13:28:40|284.4|284.3|284.6|284.5|284.6|284.5|284.4|284.3|52348
1619098130000|2021-04-22 13:28:50||284.4||284.5||284.5||284.4|0
1619098150000|2021-04-22 13:29:10|284.5|284.4|284.6|284.5|284.6|284.5|284.5|284.4|18680
1619098170000|2021-04-22 13:29:30|||||||||2886
1619098180000|2021-04-22 13:29:40|284.5|284.4|284.4|284.3|284.5|284.4|284.4|284.3|21946
1619098190000|2021-04-22 13:29:50|284.3|284.2|284.3|284.2|284.3|284.2|284.3|284.2|0
1619098200000|2021-04-22 13:30:00|284.4|284.3|284.6|284.5|284.6|284.5|284.3|284.2|56910
1619098210000|2021-04-22 13:30:10|284.5|284.4|284.5|284.4|284.5|284.4|284.5|284.4|8438
1619098220000|2021-04-22 13:30:20|284.4|284.3|284.4|284.2|284.4|284.3|284.3|284.2|5795
1619098230000|2021-04-22 13:30:30|284.3||284.3||284.3||284.3||0
1619098240000|2021-04-22 13:30:40|284.4|284.3|284.4|284.3|284.4|284.3|284.4|284.3|1228
1619098270000|2021-04-22 13:31:10|284.5|284.4|284.7|284.6|284.8|284.7|284.4|284.3|45454
1619098290000|2021-04-22 13:31:30|284.6|284.5|284.7|284.5|284.7|284.6|284.6|284.5|3905
1619098300000|2021-04-22 13:31:40||284.6||284.5||284.6||284.5|0
1619098310000|2021-04-22 13:31:50|284.6||284.6||284.6||284.6||0
1619098320000|2021-04-22 13:32:00|||||||||4876
1619098370000|2021-04-22 13:32:50|284.5|284.4|284.5|284.4|284.5|284.5|284.5|284.4|23984
1619098410000|2021-04-22 13:33:30|||||||||8277
1619098430000|2021-04-22 13:33:50|284.4|284.3|284.4|284.3|284.4|284.3|284.3|284.2|15432
1619098440000|2021-04-22 13:34:00||284.2||284.2||284.2||284.2|4231
1619098480000|2021-04-22 13:34:40|284.5|284.3|284.5|284.4|284.5|284.4|284.4|284.3|21464
1619098490000|2021-04-22 13:34:50|||||||||11517
1619098510000|2021-04-22 13:35:10||284.3||284.4||284.4||284.3|157
1619098520000|2021-04-22 13:35:20||284.3||284.3||284.4||284.3|0
1619098540000|2021-04-22 13:35:40||284.4||284.4||284.4||284.4|0
1619098590000|2021-04-22 13:36:30|284.6|284.5|284.4|284.3|284.6|284.5|284.4|284.3|118485
1619098620000|2021-04-22 13:37:00|284.3|284.2|284.3|284.2|284.4|284.2|284.3|284.2|1231
1619098630000|2021-04-22 13:37:10|284.2|284.1|284.2|284.1|284.3|284.1|284.2|284.1|886
1619098640000|2021-04-22 13:37:20|284.1|284|284.2|284.1|284.2|284.1|284.1|284|2750
1619098660000|2021-04-22 13:37:40|284.1|284|284.1|284|284.1|284|284.1|284|10
1619098690000|2021-04-22 13:38:10|284|283.9|284|283.9|284|284|284|283.9|9000
1619098700000|2021-04-22 13:38:20|284.1|284|284.1|283.9|284.1|284|284.1|283.9|4897
1619098710000|2021-04-22 13:38:30|284|284|284|283.8|284|284|284|283.8|16728
1619098740000|2021-04-22 13:39:00|284.1|283.9|284.1|283.9|284.1|284|284.1|283.9|8268
1619098750000|2021-04-22 13:39:10||284||284||284||284|0
1619098770000|2021-04-22 13:39:30|||||||||2664
1619098780000|2021-04-22 13:39:40|284.2|284.1|284.1|284|284.2|284.1|284.1|284|22566
1619098790000|2021-04-22 13:39:50|||||||||500
1619098810000|2021-04-22 13:40:10|284|283.9|284.1|284|284.1|284|284|283.9|21776
1619098830000|2021-04-22 13:40:30|284|283.8|284.2|284.1|284.2|284.1|284|283.8|43210
1619098840000|2021-04-22 13:40:40|284.1|284|284.2|284.1|284.2|284.1|284.1|283.9|30000
1619098850000|2021-04-22 13:40:50|284.1|283.9|284.1|284|284.1|284|284|283.9|23500
1619098870000|2021-04-22 13:41:10|284.2|284.1|284.2|284.1|284.2|284.1|284|283.8|52859
1619098880000|2021-04-22 13:41:20||284||284||284||284|4551
1619098890000|2021-04-22 13:41:30|284.1||284.1||284.1||284.1||0
1619098930000|2021-04-22 13:42:10|284.2|284.1|284.2|284.1|284.2|284.1|284.2|284.1|3527
1619098940000|2021-04-22 13:42:20||284||284||284||284|0
1619098950000|2021-04-22 13:42:30||284.1||284||284.1||284|0
1619098960000|2021-04-22 13:42:40|284.1||284.1||284.1||284.1||0
1619098990000|2021-04-22 13:43:10|284.2|284.1|284.2|284|284.2|284.1|284.2|284|8214
1619099000000|2021-04-22 13:43:20|284.1|284.1|284.1|284|284.1|284.1|284.1|284|8289
1619099030000|2021-04-22 13:43:50|284.2|284.1|284.2|284.1|284.2|284.1|284.1|284.1|29328
1619099040000|2021-04-22 13:44:00||284||284||284||284|0
1619099090000|2021-04-22 13:44:50||284.1||284.1||284.1||284.1|4002
1619099110000|2021-04-22 13:45:10|284.3|284.2|284.3|284.2|284.3|284.2|284.3|284.1|22983
1619099130000|2021-04-22 13:45:30|284.4|284.3|284.3|284.2|284.4|284.3|284.3|284.2|12482
1619099160000|2021-04-22 13:46:00|284.2|284.1|284.2|284.1|284.3|284.1|284.2|284.1|13610
1619099170000|2021-04-22 13:46:10|284.1|284|284.1|284|284.1|284|284.1|284|5540
1619099180000|2021-04-22 13:46:20|284|283.9|284.1|284|284.1|284|284|283.9|58714
1619099220000|2021-04-22 13:47:00|284|283.9|284.1|284|284.1|284|284|283.8|17110
1619099240000|2021-04-22 13:47:20|284.2|284.1|284.2|284.1|284.3|284.2|284.2|284.1|9533
1619099250000|2021-04-22 13:47:30|284.3|284.2|284.3|284.2|284.3|284.2|284.3|284.2|5430
1619099260000|2021-04-22 13:47:40|284.4|284.3|284.4|284.3|284.4|284.3|284.4|284.3|3162
1619099270000|2021-04-22 13:47:50||284.2||284.2||284.2||284.2|0
1619099290000|2021-04-22 13:48:10|284.3||284.3||284.3||284.3||0
1619099330000|2021-04-22 13:48:50|284.4|284.3|284.4|284.3|284.4|284.3|284.4|284.3|23413
1619099380000|2021-04-22 13:49:40|284.3|284.2|284.3|284.2|284.3|284.2|284.3|284.2|1906
1619099390000|2021-04-22 13:49:50|284.4|284.3|284.4|284.3|284.4|284.3|284.3|284.2|15106
1619099400000|2021-04-22 13:50:00|284.5|284.4|284.5|284.3|284.5|284.4|284.4|284.3|10841
1619099410000|2021-04-22 13:50:10||284.4||284.3||284.4||284.3|0
1619099450000|2021-04-22 13:50:50|284.4|284.2|284.3|284.2|284.4|284.3|284.3|284.2|24701
1619099460000|2021-04-22 13:51:00||284.1||284.1||284.1||284.1|4617
1619099470000|2021-04-22 13:51:10|284.2||284.2||284.2||284.2||0
1619099480000|2021-04-22 13:51:20|284.4|284.2|284.6|284.4|284.6|284.4|284.3|284.2|121561
1619099490000|2021-04-22 13:51:30||284.5||284.4||284.5||284.4|0
1619099500000|2021-04-22 13:51:40||284.5||284.5||284.5||284.4|0
1619099510000|2021-04-22 13:51:50|284.7|284.6|284.7|284.5|284.7|284.6|284.7|284.5|4229
1619099520000|2021-04-22 13:52:00|284.6|284.6|284.8|284.6|284.8|284.7|284.6|284.6|17807
1619099530000|2021-04-22 13:52:10|284.7|284.4|284.5|284.4|284.7|284.6|284.5|284.4|32459
1619099560000|2021-04-22 13:52:40|284.6|284.3|284.5|284.4|284.6|284.5|284.5|284.3|3246
1619099600000|2021-04-22 13:53:20|284.6|284.3|284.7|284.6|284.7|284.6|284.5|284.3|22564
1619099630000|2021-04-22 13:53:50||284.5||284.5||284.5||284.5|0
1619099640000|2021-04-22 13:54:00|284.6|284.4|284.6|284.4|284.6|284.4|284.6|284.4|0
1619099650000|2021-04-22 13:54:10||284.5||284.5||284.5||284.5|0
1619099730000|2021-04-22 13:55:30|284.5|284.4|284.5|284.4|284.5|284.4|284.5|284.4|2941
1619099740000|2021-04-22 13:55:40|284.6|284.5|284.6|284.5|284.6|284.5|284.6|284.5|3541
1619099750000|2021-04-22 13:55:50||284.4||284.5||284.5||284.4|230
1619099770000|2021-04-22 13:56:10|284.5|284.4|284.5|284.4|284.5|284.4|284.5|284.4|200
1619099780000|2021-04-22 13:56:20|284.4|284.3|284.5|284.3|284.5|284.3|284.4|284.3|3902
1619099800000|2021-04-22 13:56:40||284.4||284.3||284.4||284.3|4964
1619099820000|2021-04-22 13:57:00||284.4||284.3||284.4||284.3|0
1619099830000|2021-04-22 13:57:10||284.4||284.3||284.4||284.3|0
1619099880000|2021-04-22 13:58:00|284.4|284.4|284.4|284.2|284.4|284.4|284.3|284.2|30081
1619099910000|2021-04-22 13:58:30||284.3||284.2||284.3||284.2|0
1619099930000|2021-04-22 13:58:50|284.3||284.3||284.3||284.3||1805
1619099970000|2021-04-22 13:59:30||284.1||284.1||284.1||284.1|35
1619099980000|2021-04-22 13:59:40|284.2||284.2||284.2||284.2||0
1619099990000|2021-04-22 13:59:50|284.3|284.2|284.3|284.1|284.3|284.2|284.2|284.1|32769
1619100020000|2021-04-22 14:00:20|284.2|284.2|284.3|284.1|284.3|284.2|284.2|284.1|291
1619100030000|2021-04-22 14:00:30|284.2||284.2||284.2||284.2||325
1619100050000|2021-04-22 14:00:50|||||||||17
1619100060000|2021-04-22 14:01:00||284||284.1||284.1||284|6336
1619100080000|2021-04-22 14:01:20|284.1|284|284|283.8|284.1|284|284|283.8|22708
1619100090000|2021-04-22 14:01:30|283.9|283.7|283.9|283.8|283.9|283.8|283.9|283.7|5808
1619100100000|2021-04-22 14:01:40|283.8|283.7|283.8|283.6|283.8|283.7|283.8|283.6|2564
1619100110000|2021-04-22 14:01:50||283.7||283.7||283.7||283.7|0
1619100120000|2021-04-22 14:02:00|283.9||283.8||283.9||283.8||27503
1619100140000|2021-04-22 14:02:20|283.9|283.8|283.9|283.8|283.9|283.8|283.8|283.8|16340
1619100150000|2021-04-22 14:02:30|||||||||851
1619100190000|2021-04-22 14:03:10|283.8|283.7|283.8|283.6|283.8|283.7|283.7|283.6|383
1619100240000|2021-04-22 14:04:00||283.7||283.7||283.7||283.7|0
1619100250000|2021-04-22 14:04:10|283.7|283.6|283.8|283.6|283.8|283.6|283.7|283.6|1836
1619100270000|2021-04-22 14:04:30||283.7||283.7||283.7||283.7|0
1619100280000|2021-04-22 14:04:40||283.6||283.7||283.7||283.6|1435
1619100290000|2021-04-22 14:04:50|283.7|283.6|283.6|283.5|283.7|283.7|283.6|283.5|33843
1619100300000|2021-04-22 14:05:00|283.7|283.6|283.9|283.7|283.9|283.8|283.7|283.6|19617
1619100310000|2021-04-22 14:05:10|283.8|283.8|283.9|283.8|283.9|283.8|283.8|283.7|807
1619100350000|2021-04-22 14:05:50|||||||||1
1619100450000|2021-04-22 14:07:30|284|283.9|284|283.9|284|283.9|283.9|283.8|19097
1619100470000|2021-04-22 14:07:50|||||||||1692
1619100530000|2021-04-22 14:08:50|283.9|283.8|283.9|283.8|283.9|283.8|283.9|283.8|2925
1619100610000|2021-04-22 14:10:10|283.8|283.7|283.9|283.7|283.9|283.7|283.8|283.7|1862
1619100620000|2021-04-22 14:10:20||283.8||283.8||283.8||283.8|0
1619100650000|2021-04-22 14:10:50|284.1|283.9|284.3|284.2|284.3|284.2|284.1|283.9|84999
1619100660000|2021-04-22 14:11:00|284.2|284.1|284.3|284.2|284.3|284.2|284.2|284.1|10609
1619100670000|2021-04-22 14:11:10|284.2|284.1|284.2|284.1|284.2|284.2|284.2|284.1|1750
1619100680000|2021-04-22 14:11:20|284.1|284|284.1|284|284.1|284|284.1|284|12218
1619100750000|2021-04-22 14:12:30|284|283.9|284|283.9|284.1|283.9|284|283.9|6183
1619100760000|2021-04-22 14:12:40|284.1|284|284.1|284|284.1|284|284|283.9|11625
1619100790000|2021-04-22 14:13:10|284.2|284.1|284.2|284.1|284.2|284.1|284.1|284|11752
1619100800000|2021-04-22 14:13:20|||||||||216
1619100820000|2021-04-22 14:13:40|284.3|284.2|284.6|284.5|284.6|284.5|284.3|284.2|57494
1619100830000|2021-04-22 14:13:50||284.4||284.5||284.5||284.4|0
1619100850000|2021-04-22 14:14:10|||||||||150
1619100860000|2021-04-22 14:14:20|284.7|284.6|284.7|284.6|284.7|284.6|284.6|284.5|10728
1619100870000|2021-04-22 14:14:30|284.6|284.5|284.6|284.5|284.6|284.5|284.6|284.5|6
1619100890000|2021-04-22 14:14:50|284.8|284.6|284.7|284.5|284.9|284.8|284.7|284.5|51000
1619100900000|2021-04-22 14:15:00|284.8|284.6|284.8|284.6|284.8|284.6|284.8|284.6|0
1619100910000|2021-04-22 14:15:10||284.7||284.6||284.7||284.6|0
1619100930000|2021-04-22 14:15:30||284.7||284.7||284.7||284.7|0
1619100980000|2021-04-22 14:16:20|284.7|284.6|284.7|284.6|284.7|284.6|284.7|284.6|253
1619101010000|2021-04-22 14:16:50|284.6|284.5|284.7|284.6|284.7|284.6|284.6|284.5|5348
1619101020000|2021-04-22 14:17:00|284.8|284.7|285.1|285|285.2|285.1|284.7|284.6|147576
1619101030000|2021-04-22 14:17:10|285|284.9|285|284.9|285|285|285|284.9|16712
1619101050000|2021-04-22 14:17:30|285.1|285|285.1|285|285.1|285|285|284.9|4916
1619101060000|2021-04-22 14:17:40|285|284.9|285|284.9|285|284.9|285|284.9|1164
1619101070000|2021-04-22 14:17:50|284.9|284.8|284.9|284.8|284.9|284.8|284.9|284.8|5812
1619101110000|2021-04-22 14:18:30|285|284.9|285|284.8|285|284.9|285|284.8|4490
1619101120000|2021-04-22 14:18:40|285.1|284.9|285.1|284.9|285.1|284.9|285.1|284.9|0
1619101150000|2021-04-22 14:19:10|285||285||285||285||0
1619101170000|2021-04-22 14:19:30|284.9|284.8|284.9|284.8|284.9|284.8|284.9|284.8|1229
1619101180000|2021-04-22 14:19:40|||||||||250
1619101190000|2021-04-22 14:19:50|285|284.9|284.9|284.8|285|284.9|284.9|284.8|12166
1619101200000|2021-04-22 14:20:00|285|284.9|285|284.8|285|284.9|284.9|284.8|4149
1619101210000|2021-04-22 14:20:10|284.9||284.9||285||284.9||0
1619101220000|2021-04-22 14:20:20|284.8|284.7|284.9|284.8|284.9|284.8|284.8|284.7|7179
1619101230000|2021-04-22 14:20:30|285|284.7|285|284.9|285|284.9|285|284.7|18149
1619101240000|2021-04-22 14:20:40|||||||||300
1619101260000|2021-04-22 14:21:00|284.9|284.8|284.9|284.8|284.9|284.8|284.9|284.8|1162
1619101270000|2021-04-22 14:21:10|285|284.9|285|284.9|285|284.9|285|284.8|1950
1619101280000|2021-04-22 14:21:20||284.8||284.9||284.9||284.8|0
1619101290000|2021-04-22 14:21:30|||||||||400
1619101330000|2021-04-22 14:22:10|285.1|285|285.2|285.1|285.2|285.1|285.1|285|41105
1619101340000|2021-04-22 14:22:20|285.3|285.2|285.2|285.1|285.3|285.2|285.2|285.1|20000
1619101350000|2021-04-22 14:22:30|285.1|285|285|284.9|285.1|285|285|284.9|6741
1619101360000|2021-04-22 14:22:40|||||||||1702
1619101370000|2021-04-22 14:22:50|||||||||500
1619101380000|2021-04-22 14:23:00|285.1|285|285.2|285.1|285.2|285.1|285.1|285|21565
1619101390000|2021-04-22 14:23:10|285.3||285.3||285.3||285.2||500
1619101400000|2021-04-22 14:23:20|285.4|285.2|285.4|285.3|285.5|285.3|285.4|285.2|20059
1619101410000|2021-04-22 14:23:30|285.3|285.2|285.4|285.2|285.4|285.3|285.3|285.2|6205
1619101420000|2021-04-22 14:23:40|285.3||285.3||285.3||285.3||0
1619101430000|2021-04-22 14:23:50|285.4|285.1|285.5|285.4|285.5|285.4|285.4|285.1|22159
1619101440000|2021-04-22 14:24:00|285.4|285.3|285.5|285.3|285.5|285.3|285.4|285.3|5865
1619101450000|2021-04-22 14:24:10|285.4|285.2|285.4|285.3|285.5|285.3|285.3|285.2|1646
1619101460000|2021-04-22 14:24:20|285.3|285.2|285.3|285.1|285.3|285.2|285.2|285.1|2443
1619101470000|2021-04-22 14:24:30|285.2||285.2||285.2||285.2||0
1619101480000|2021-04-22 14:24:40|285.3|285.2|285.3|285.2|285.4|285.2|285.3|285.2|9463
1619101490000|2021-04-22 14:24:50|||||||||500
1619101510000|2021-04-22 14:25:10|||||||||8390
1619101530000|2021-04-22 14:25:30|285.4|285.3|285.5|285.4|285.5|285.4|285.3|285.3|7676
1619101540000|2021-04-22 14:25:40|285.6||285.5||285.6||285.5||3804
1619101550000|2021-04-22 14:25:50|||||||||500
1619101570000|2021-04-22 14:26:10|285.4|285.3|285.4|285.3|285.4|285.3|285.4|285.3|9852
1619101600000|2021-04-22 14:26:40|285.5|285.4|285.6|285.5|285.6|285.5|285.4|285.3|35320
1619101620000|2021-04-22 14:27:00|||||||||500
1619101650000|2021-04-22 14:27:30|285.7|285.6|285.7|285.6|285.7|285.6|285.6|285.5|11987
1619101660000|2021-04-22 14:27:40|285.6|285.5|285.7|285.6|285.7|285.6|285.6|285.5|17227
1619101670000|2021-04-22 14:27:50|285.6|285.5|285.6|285.5|285.6|285.5|285.6|285.5|3641
1619101680000|2021-04-22 14:28:00|285.7|285.6|285.8|285.7|285.8|285.7|285.7|285.5|22861
1619101690000|2021-04-22 14:28:10|285.9|285.8|285.9|285.8|286|285.8|285.9|285.7|21109
1619101700000|2021-04-22 14:28:20|286|285.9|286|285.9|286|285.9|285.9|285.8|38348
1619101710000|2021-04-22 14:28:30|286.1|286|286.1|285.9|286.2|286|286.1|285.9|83446
1619101720000|2021-04-22 14:28:40|286.2|286|286.2|286|286.3|286.1|286.2|286|22994
1619101730000|2021-04-22 14:28:50|286.1||286.1||286.1||286.1||0
1619101740000|2021-04-22 14:29:00|286|285.9|286|285.9|286|285.9|286|285.9|9922
1619101750000|2021-04-22 14:29:10|285.9|285.8|285.9|285.8|285.9|285.8|285.9|285.8|8638
1619101760000|2021-04-22 14:29:20|285.8|285.7|285.9|285.7|285.9|285.8|285.8|285.7|10854
1619101770000|2021-04-22 14:29:30|286.1|286|286.2|286.1|286.2|286.1|286|285.9|133796
1619101780000|2021-04-22 14:29:40||286||286.1||286.1||286|14920
1619101790000|2021-04-22 14:29:50|||||||||4500
1619101800000|2021-04-22 14:30:00|286.4|286.3|286.4|286.3|286.4|286.3|286.4|286.2|64864
1619101820000|2021-04-22 14:30:20|286.3|286.2|286.3|286.2|286.3|286.3|286.2|286.1|10913
1619101850000|2021-04-22 14:30:50|286.2|286.1|286.2|286.1|286.2|286.1|286.2|286.1|9150
1619101890000|2021-04-22 14:31:30|286.1|286|286.1|286|286.2|286|286.1|286|9718
1619101910000|2021-04-22 14:31:50|286.3|286.1|286.3|286.2|286.4|286.3|286.3|286.1|73638
1619101920000|2021-04-22 14:32:00|286.4|286.3|286.4|286.3|286.4|286.3|286.3|286.2|15727
1619101950000|2021-04-22 14:32:30|286.3|286.2|286.3|286.2|286.4|286.2|286.3|286.2|6643
1619101960000|2021-04-22 14:32:40|286.4|286.3|286.4|286.3|286.4|286.3|286.4|286.3|7740
1619101970000|2021-04-22 14:32:50|286.5|286.4|286.4|286.3|286.6|286.5|286.4|286.3|20174
1619101980000|2021-04-22 14:33:00|286.5|286.4|286.5|286.4|286.5|286.4|286.5|286.4|3972
1619101990000|2021-04-22 14:33:10|286.6|286.5|286.6|286.5|286.6|286.5|286.6|286.4|127508
1619102000000|2021-04-22 14:33:20|286.7|286.6|286.7|286.6|286.7|286.6|286.7|286.6|7115
1619102010000|2021-04-22 14:33:30|286.8|286.7|286.9|286.8|287|286.9|286.8|286.6|358191
1619102020000|2021-04-22 14:33:40|287|286.7|287.2|287.1|287.2|287.1|287|286.7|221169
1619102030000|2021-04-22 14:33:50|287.3|287.2|287.1|287|287.3|287.2|287.1|286.9|38262
1619102050000|2021-04-22 14:34:10|287.2|286.9|287.1|287|287.2|287.1|287.1|286.9|99413
1619102110000|2021-04-22 14:35:10|287.2|287.1|287.1|287|287.2|287.1|287.1|287|14892
1619102160000|2021-04-22 14:36:00|287.2|287.1|287.2|287|287.2|287.1|287.2|287|20639
1619102170000|2021-04-22 14:36:10|287.1||287.1||287.1||287.1||0
1619102190000|2021-04-22 14:36:30||286.9||287||287||286.9|130115
1619102250000|2021-04-22 14:37:30|287.2|287.1|287.1|287|287.2|287.1|287.1|287|25414
1619102290000|2021-04-22 14:38:10|||||||||11380
1619102300000|2021-04-22 14:38:20|287.2|287.1|287.3|287.2|287.3|287.2|287.2|287.1|33310
1619102310000|2021-04-22 14:38:30|287.4|287.3|287.4|287.3|287.4|287.3|287.4|287.3|13786
1619102390000|2021-04-22 14:39:50|287.3|287.2|287.3|287.2|287.4|287.3|287.3|287.1|50178
1619102420000|2021-04-22 14:40:20|287.2|287.1|287.3|287.2|287.3|287.2|287.2|287.1|12524
1619102470000|2021-04-22 14:41:10|287.4|287.3|287.4|287.3|287.4|287.3|287.4|287.3|19941
1619102500000|2021-04-22 14:41:40|287.5|287.4|287.6|287.5|287.6|287.5|287.5|287.4|39408
1619102510000|2021-04-22 14:41:50|287.8|287.7|287.9|287.8|287.9|287.8|287.7|287.6|148666
1619102520000|2021-04-22 14:42:00|288|287.9|288|287.9|288.1|288|288|287.9|187645
1619102530000|2021-04-22 14:42:10|288.1|287.8|288.1|288|288.1|288|287.9|287.8|79054
1619102540000|2021-04-22 14:42:20|||||||||1042
1619102550000|2021-04-22 14:42:30|288.2|288.1|288.4|288.3|288.5|288.4|288.1|288|103663
1619102560000|2021-04-22 14:42:40||288.2||288.2||288.2||288.2|0
1619102570000|2021-04-22 14:42:50|288.9|288.3|288.4|288.3|288.9|288.5|288.4|288.2|248111
1619102580000|2021-04-22 14:43:00|288.5|288.4|288.4|288.3|288.6|288.5|288.4|288.3|73986
1619102590000|2021-04-22 14:43:10|288.5|288.4|288.5|288.4|288.5|288.4|288.5|288.4|9984
1619102610000|2021-04-22 14:43:30|288.6|288.5|288.1|288|288.7|288.6|288|287.9|424881
1619102620000|2021-04-22 14:43:40|288.2|287.9|288.2|288|288.2|288.1|288.2|287.9|43923
1619102630000|2021-04-22 14:43:50|288.1|288.1|287.9|287.8|288.1|288.1|287.9|287.8|9772
1619102640000|2021-04-22 14:44:00||287.7||287.8||287.8||287.7|8415
1619102690000|2021-04-22 14:44:50|287.8|287.7|287.6|287.5|287.9|287.8|287.6|287.5|25284
1619102700000|2021-04-22 14:45:00|287.7|287.6|287.7|287.6|287.7|287.6|287.6|287.5|49209
1619102740000|2021-04-22 14:45:40|287.6|287.5|287.5|287.4|287.6|287.5|287.5|287.4|15150
1619102760000|2021-04-22 14:46:00||287.3||287.4||287.4||287.3|4180
1619102770000|2021-04-22 14:46:10||287.3||287.4||287.4||287.3|100
1619102780000|2021-04-22 14:46:20|287.4|287.3|287.4|287.3|287.5|287.4|287.4|287.3|4972
1619102790000|2021-04-22 14:46:30|||||||||14462
1619102820000|2021-04-22 14:47:00|287.5|287.4|287.4|287.3|287.5|287.4|287.4|287.3|103027
1619102830000|2021-04-22 14:47:10|287.5|287.4|287.5|287.3|287.5|287.4|287.5|287.3|9806
1619102840000|2021-04-22 14:47:20|287.4|287.4|287.6|287.5|287.6|287.5|287.4|287.4|14453
1619102860000|2021-04-22 14:47:40|287.7|287.6|287.7|287.6|287.7|287.6|287.6|287.5|16153
1619102890000|2021-04-22 14:48:10|||||||||155
1619102960000|2021-04-22 14:49:20|||||||||1
1619103000000|2021-04-22 14:50:00|287.6|287.5|287.5|287.4|287.7|287.6|287.5|287.4|34037
1619103020000|2021-04-22 14:50:20|287.6|287.5|287.6|287.5|287.6|287.5|287.5|287.5|40918
1619103030000|2021-04-22 14:50:30|||||||||207
1619103040000|2021-04-22 14:50:40|287.7|287.6|287.7|287.6|287.7|287.6|287.7|287.6|9621
1619103070000|2021-04-22 14:51:10|287.6|287.5|287.6|287.5|287.6|287.5|287.6|287.5|18735
1619103080000|2021-04-22 14:51:20|287.7|287.6|287.7|287.6|287.7|287.6|287.7|287.6|6843
1619103090000|2021-04-22 14:51:30|287.6|287.5|287.6|287.5|287.6|287.5|287.6|287.5|9285
1619103100000|2021-04-22 14:51:40|287.5|287.4|287.5|287.3|287.5|287.4|287.4|287.3|11398
1619103110000|2021-04-22 14:51:50|||||||||247
1619103120000|2021-04-22 14:52:00|287.4||287.4||287.4||287.4||0
1619103130000|2021-04-22 14:52:10|||||||||26170
1619103150000|2021-04-22 14:52:30|||||||||300
1619103160000|2021-04-22 14:52:40|287.3|287.2|287.2|287.1|287.3|287.2|287.2|287.1|26710
1619103170000|2021-04-22 14:52:50|287.3|287.2|287.4|287.2|287.4|287.2|287.3|287.2|21624
1619103190000|2021-04-22 14:53:10|287.3||287.3||287.3||287.3||0
1619103200000|2021-04-22 14:53:20|287.4|287.3|287.4|287.3|287.4|287.3|287.3|287.2|16096
1619103210000|2021-04-22 14:53:30|||||||||975
1619103240000|2021-04-22 14:54:00|||||||||4063
1619103250000|2021-04-22 14:54:10|287.5|287.4|287.6|287.5|287.6|287.5|287.5|287.3|27731
1619103260000|2021-04-22 14:54:20|287.7|287.6|287.7|287.6|287.7|287.6|287.7|287.5|6820
1619103290000|2021-04-22 14:54:50|287.8|287.7|287.8|287.7|287.8|287.7|287.8|287.7|11975
1619103300000|2021-04-22 14:55:00|287.7|287.6|287.7|287.6|287.8|287.7|287.7|287.6|19310
1619103330000|2021-04-22 14:55:30|||||||||452
1619103350000|2021-04-22 14:55:50|||||||||1000
1619103360000|2021-04-22 14:56:00|||||||||976
1619103370000|2021-04-22 14:56:10|287.6|287.5|287.7|287.6|287.7|287.6|287.6|287.5|8963
1619103390000|2021-04-22 14:56:30|287.8|287.7|287.8|287.7|287.8|287.7|287.7|287.6|38790
1619103420000|2021-04-22 14:57:00|287.9|287.8|288|287.8|288|287.9|287.9|287.8|143637
1619103430000|2021-04-22 14:57:10|287.9||287.9||287.9||287.9||0
1619103440000|2021-04-22 14:57:20|287.8|287.7|287.8|287.7|287.8|287.8|287.8|287.7|36322
1619103450000|2021-04-22 14:57:30|287.7|287.6|287.8|287.7|287.8|287.7|287.7|287.6|8085
1619103470000|2021-04-22 14:57:50|||||||||477
1619103480000|2021-04-22 14:58:00|287.9|287.8|287.8|287.7|287.9|287.8|287.8|287.7|17816
1619103490000|2021-04-22 14:58:10|287.7|287.6|287.6|287.5|287.7|287.6|287.6|287.5|21929
1619103510000|2021-04-22 14:58:30|287.5|287.4|287|286.9|287.5|287.5|287|286.9|65693
1619103520000|2021-04-22 14:58:40|286.9|286.8|287.2|287|287.2|287|286.9|286.8|72729
1619103530000|2021-04-22 14:58:50|287.1|286.9|287|286.9|287.1|287|287|286.9|13368
1619103540000|2021-04-22 14:59:00|287.1|287|287.2|287.1|287.2|287.1|287.1|287|7862
1619103550000|2021-04-22 14:59:10|287.3|287.2|287.3|287.2|287.3|287.2|287.3|287.2|2410
1619103600000|2021-04-22 15:00:00|287.4|287.3|287.3|287.2|287.4|287.3|287.3|287.2|20519
1619103610000|2021-04-22 15:00:10|287.2|287.1|287.1|287|287.2|287.1|287.1|287|10390
1619103620000|2021-04-22 15:00:20|||||||||68
1619103630000|2021-04-22 15:00:30|287|286.9|287|286.9|287.1|286.9|287|286.9|12868
1619103640000|2021-04-22 15:00:40|287.1||287||287.1||287||92631
1619103650000|2021-04-22 15:00:50|287.1||287||287.1||287||23682
1619103710000|2021-04-22 15:01:50|287.1||287||287.1||287||82209
1619103740000|2021-04-22 15:02:20|286.9|286.8|287|286.9|287|286.9|286.9|286.8|44327
1619103750000|2021-04-22 15:02:30|||||||||1268
1619103770000|2021-04-22 15:02:50|287.1|287|287.1|287|287.1|287|287|286.9|25796
1619103780000|2021-04-22 15:03:00|287.2|287.1|287.3|287.1|287.3|287.1|287.2|287.1|19221
1619103790000|2021-04-22 15:03:10||287.2||287.2||287.2||287.1|0
1619103810000|2021-04-22 15:03:30|287.2|287.1|287.2|287.1|287.3|287.1|287.2|287.1|13390
1619103850000|2021-04-22 15:04:10|||||||||475
1619103860000|2021-04-22 15:04:20|||||||||5611
1619103880000|2021-04-22 15:04:40|287.3|287.2|287.2|287.1|287.3|287.2|287.2|287.1|18064
1619103890000|2021-04-22 15:04:50|287.3|287.2|287.3|287.2|287.3|287.2|287.3|287.2|1140
1619103900000|2021-04-22 15:05:00|287.2|287.1|287.2|287.1|287.3|287.1|287.2|287.1|12373
1619103920000|2021-04-22 15:05:20|287.1|287|287.1|286.9|287.1|287|287.1|286.9|21828
1619103930000|2021-04-22 15:05:30|287.2|287|287.2|287.1|287.2|287.1|287.2|287|4095
1619103940000|2021-04-22 15:05:40|287.3|287.2|287.3|287.2|287.3|287.2|287.3|287.2|6023
1619103950000|2021-04-22 15:05:50|||||||||1073
1619103960000|2021-04-22 15:06:00|287.2|287.1|287.2|287.1|287.3|287.2|287.2|287.1|10092
1619103980000|2021-04-22 15:06:20|287.1|287|287.2|287|287.2|287.1|287.1|287|1385
1619103990000|2021-04-22 15:06:30|287.1|287.1|287.2|287.1|287.2|287.1|287.1|287.1|354
1619104020000|2021-04-22 15:07:00|287.3|287.2|287.3|287.2|287.3|287.2|287.2|287.1|23571
1619104030000|2021-04-22 15:07:10|287.4|287.3|287.5|287.3|287.5|287.4|287.4|287.2|30158
1619104040000|2021-04-22 15:07:20|287.6|287.5|287.5|287.4|287.6|287.5|287.5|287.4|51038
1619104060000|2021-04-22 15:07:40|||||||||486
1619104080000|2021-04-22 15:08:00|||||||||14808
1619104090000|2021-04-22 15:08:10|287.4|287.3|287.3|287.2|287.4|287.3|287.3|287.2|31504
1619104100000|2021-04-22 15:08:20||287.1||287.2||287.2||287.1|5604
1619104130000|2021-04-22 15:08:50|287.4|287.3|287.4|287.3|287.4|287.3|287.4|287.3|18381
1619104140000|2021-04-22 15:09:00|287.5|287.4|287.5|287.4|287.6|287.5|287.5|287.4|14227
1619104150000|2021-04-22 15:09:10|287.6|287.5|287.7|287.6|287.7|287.6|287.6|287.5|23323
1619104160000|2021-04-22 15:09:20||287.5||287.6||287.6||287.5|0
1619104170000|2021-04-22 15:09:30|287.8|287.7|287.8|287.7|287.8|287.7|287.7|287.6|77263
1619104180000|2021-04-22 15:09:40|287.7|287.6|287.7|287.6|287.7|287.6|287.7|287.6|5049
1619104240000|2021-04-22 15:10:40|287.8|287.7|287.9|287.8|287.9|287.8|287.8|287.7|44372
1619104250000|2021-04-22 15:10:50|||||||||3000
1619104270000|2021-04-22 15:11:10|287.8|287.7|287.8|287.6|287.8|287.7|287.8|287.6|17541
1619104280000|2021-04-22 15:11:20|||||||||107
1619104300000|2021-04-22 15:11:40|287.9|287.7|287.8|287.7|287.9|287.8|287.8|287.7|19230
1619104310000|2021-04-22 15:11:50|||||||||68
1619104320000|2021-04-22 15:12:00|287.9|287.8|287.9|287.8|287.9|287.8|287.9|287.8|19838
1619104330000|2021-04-22 15:12:10|||||||||12500
1619104370000|2021-04-22 15:12:50|288|287.9|288|287.9|288|287.9|288|287.8|17186
1619104390000|2021-04-22 15:13:10|||||||||96
1619104400000|2021-04-22 15:13:20|287.9|287.8|287.9|287.8|287.9|287.8|287.9|287.8|18827
1619104410000|2021-04-22 15:13:30|||||||||493
1619104420000|2021-04-22 15:13:40|287.8|287.7|287.8|287.7|287.9|287.7|287.8|287.7|34072
1619104430000|2021-04-22 15:13:50|287.7|287.6|287.7|287.5|287.7|287.6|287.7|287.5|26721
1619104440000|2021-04-22 15:14:00|287.6|287.6|287.6|287.5|287.7|287.6|287.6|287.5|15789
1619104460000|2021-04-22 15:14:20|287.7|287.6|287.6|287.5|287.7|287.6|287.6|287.5|58659
1619104480000|2021-04-22 15:14:40|||||||||113
1619104500000|2021-04-22 15:15:00|287.7|287.6|287.7|287.6|287.7|287.6|287.7|287.6|13373
1619104510000|2021-04-22 15:15:10|||||||||1904
1619104530000|2021-04-22 15:15:30|287.6|287.5|287.7|287.6|287.7|287.6|287.6|287.5|27002
1619104540000|2021-04-22 15:15:40|||||||||72
1619104550000|2021-04-22 15:15:50|||||||||2128
1619104560000|2021-04-22 15:16:00|||||||||42
1619104570000|2021-04-22 15:16:10|||||||||533
1619104600000|2021-04-22 15:16:40|287.8|287.7|287.9|287.8|287.9|287.8|287.8|287.7|36457
1619104610000|2021-04-22 15:16:50|||||||||10000
1619104630000|2021-04-22 15:17:10|287.8|287.7|287.8|287.7|287.8|287.8|287.8|287.7|37044
1619104640000|2021-04-22 15:17:20|||||||||90
1619104650000|2021-04-22 15:17:30|||||||||1463
1619104660000|2021-04-22 15:17:40|287.7|287.6|287.5|287.4|287.7|287.6|287.5|287.4|33806
1619104670000|2021-04-22 15:17:50|287.6|287.5|287.6|287.4|287.6|287.5|287.6|287.4|6688
1619104680000|2021-04-22 15:18:00|287.5||287.5||287.5||287.5||0
1619104690000|2021-04-22 15:18:10|||||||||3000
1619104700000|2021-04-22 15:18:20|287.6|287.5|287.6|287.5|287.6|287.5|287.6|287.5|5168
1619104710000|2021-04-22 15:18:30|287.7|287.6|287.6|287.5|287.7|287.6|287.6|287.5|16497
1619104720000|2021-04-22 15:18:40|287.7|287.6|287.7|287.6|287.7|287.6|287.7|287.6|23308
1619104740000|2021-04-22 15:19:00|||||||||480
1619104750000|2021-04-22 15:19:10|287.8|287.7|287.8|287.7|287.8|287.7|287.7|287.6|20677
1619104780000|2021-04-22 15:19:40|||||||||1
1619104790000|2021-04-22 15:19:50|287.7|287.6|287.7|287.6|287.7|287.6|287.7|287.6|36824
1619104810000|2021-04-22 15:20:10|||||||||8421
1619104820000|2021-04-22 15:20:20|||||||||1442
1619104830000|2021-04-22 15:20:30|||||||||16908
1619104840000|2021-04-22 15:20:40|287.8|287.7|287.7|287.6|287.8|287.7|287.7|287.6|30679
1619104860000|2021-04-22 15:21:00|||||||||703
1619104880000|2021-04-22 15:21:20|||||||||482
1619104890000|2021-04-22 15:21:30|||||||||3907
1619104910000|2021-04-22 15:21:50|287.8|287.7|287.8|287.7|287.8|287.7|287.7|287.6|34716
1619104930000|2021-04-22 15:22:10|287.9|287.8|287.9|287.7|287.9|287.8|287.9|287.7|13077
1619104940000|2021-04-22 15:22:20|287.8||287.8||287.9||287.8||0
1619104950000|2021-04-22 15:22:30|||||||||6486
1619105000000|2021-04-22 15:23:20|||||||||2054
1619105010000|2021-04-22 15:23:30|287.7|287.6|287.7|287.6|287.7|287.6|287.7|287.6|47999
1619105020000|2021-04-22 15:23:40|||||||||95
1619105030000|2021-04-22 15:23:50|287.8|287.7|287.8|287.7|287.8|287.7|287.8|287.7|27250
1619105040000|2021-04-22 15:24:00|||||||||2600
1619105050000|2021-04-22 15:24:10||287.6||287.7||287.7||287.6|21155
1619105060000|2021-04-22 15:24:20||287.6||287.7||287.7||287.6|6078
1619105070000|2021-04-22 15:24:30|287.9|287.8|287.9|287.8|287.9|287.8|287.9|287.8|36918
1619105080000|2021-04-22 15:24:40|288|287.9|288|287.8|288|287.9|288|287.8|65463
1619105100000|2021-04-22 15:25:00||287.9||287.9||287.9||287.9|1891
1619105110000|2021-04-22 15:25:10|287.9|287.8|287.9|287.8|288|287.9|287.9|287.8|20675
1619105120000|2021-04-22 15:25:20|||||||||628
1619105160000|2021-04-22 15:26:00|288|287.9|288|287.9|288|287.9|288|287.9|30399
1619105170000|2021-04-22 15:26:10|||||||||10222
1619105200000|2021-04-22 15:26:40|||||||||144
1619105220000|2021-04-22 15:27:00|||||||||124595
1619105230000|2021-04-22 15:27:10|||||||||77
1619105250000|2021-04-22 15:27:30|287.9|287.8|287.7|287.6|287.9|287.8|287.7|287.6|131658
1619105260000|2021-04-22 15:27:40|287.8|287.7|287.7|287.6|287.8|287.7|287.7|287.6|25111
1619105270000|2021-04-22 15:27:50|287.8|287.7|287.7|287.6|287.8|287.7|287.7|287.6|6624
1619105280000|2021-04-22 15:28:00|||||||||33
1619105290000|2021-04-22 15:28:10|||||||||70
1619105300000|2021-04-22 15:28:20|||||||||551
1619105310000|2021-04-22 15:28:30|||||||||14503
1619105320000|2021-04-22 15:28:40|||||||||109
1619105330000|2021-04-22 15:28:50|287.8|287.7|287.7|287.6|287.8|287.7|287.7|287.6|37366
1619105340000|2021-04-22 15:29:00|287.8|287.7|287.8|287.7|287.8|287.7|287.8|287.7|3343
1619105350000|2021-04-22 15:29:10|287.7|287.6|287.8|287.7|287.8|287.7|287.7|287.6|3846
1619105380000|2021-04-22 15:29:40|287.7|287.6|287.7|287.5|287.8|287.7|287.6|287.4|99421
1619105390000|2021-04-22 15:29:50|287.6|287.4|287.8|287.4|287.8|287.4|287.5|287.4|22544
1619161210000|2021-04-23 07:00:10|289.7|288.4|289.5|288.4|289.9|288.5|289.5|288.4|975706
1619161220000|2021-04-23 07:00:20|289.4|288.1|288.5|288.1|289.4|288.2|288.4|288|13752
1619161240000|2021-04-23 07:00:40|288.4|288|288.8|288.7|288.8|288.7|288.4|288|21478
1619161250000|2021-04-23 07:00:50|288.9|288.6|288.9|288.6|289|288.6|288.7|288.6|7983
1619161260000|2021-04-23 07:01:00|288.8|288.5|288.5|288.1|288.8|288.5|288.4|288.1|5636
1619161270000|2021-04-23 07:01:10|288.6|288.2|288.5|288.4|288.7|288.4|288.4|288|20103
1619161280000|2021-04-23 07:01:20|288.4|288.2|288.3|288.1|288.4|288.2|288.3|288.1|0
1619161300000|2021-04-23 07:01:40|288.2|288|288|287.5|288.2|288|288|287.5|14895
1619161310000|2021-04-23 07:01:50|287.9|287.4|287.8|287.3|287.9|287.4|287.8|287.2|0
1619161320000|2021-04-23 07:02:00|287.9|287.4|288.4|288|288.4|288.1|287.9|287.4|11134
1619161340000|2021-04-23 07:02:20|288.2|287.9|287.9|287.7|288.2|288|287.9|287.7|9365
1619161350000|2021-04-23 07:02:30|288.2|287.5|288.3|288.1|288.5|288.1|288.1|287.5|15793
1619161370000|2021-04-23 07:02:50|288.2|288|288.4|288.1|288.4|288.1|288|287.8|11344
1619161380000|2021-04-23 07:03:00|288.6|288.2|288.5|288.2|288.6|288.2|288.5|288.1|0
1619161390000|2021-04-23 07:03:10|288.4|288.1|288.3|288|288.4|288.1|288.3|288|12855
1619161400000|2021-04-23 07:03:20|288.2|287.9|288.1|287.7|288.2|287.9|288.1|287.7|2101
1619161410000|2021-04-23 07:03:30|287.9|287.6|287.8|287.5|287.9|287.7|287.8|287.5|0
1619161430000|2021-04-23 07:03:50|287.7|287.4|287.6|287.4|287.7|287.4|287.6|287.4|162
1619161440000|2021-04-23 07:04:00|287.5|287.3|287.1|286.9|287.5|287.3|287.1|286.9|27455
1619161450000|2021-04-23 07:04:10|287|286.6|286.9|286.7|287.1|286.7|286.9|286.6|6599
1619161460000|2021-04-23 07:04:20|287.1|286.8|287.2|286.9|287.4|287.1|287.1|286.8|5720
1619161470000|2021-04-23 07:04:30|287.1|286.7|287.2|286.9|287.3|286.9|287.1|286.6|25000
1619161480000|2021-04-23 07:04:40|287.4|287|287.2|287|287.4|287.1|287.2|287|5653
1619161490000|2021-04-23 07:04:50|287.1|286.9|287.4|287.1|287.6|287.1|287|286.8|7917
1619161500000|2021-04-23 07:05:00|287.3|287|287.2|286.9|287.3|287|287.2|286.9|12647
1619161520000|2021-04-23 07:05:20|287.1|286.8|287|286.9|287.2|286.9|287|286.8|15000
1619161530000|2021-04-23 07:05:30|287.2|287|287.4|287|287.4|287|287|287|19923
1619161540000|2021-04-23 07:05:40|287.2|287.1|287.2|287.1|287.2|287.1|287.2|287.1|0
1619161550000|2021-04-23 07:05:50|287.4|287|287|286.9|287.4|287.1|287|286.9|11617
1619161560000|2021-04-23 07:06:00|286.9|286.8|287|286.6|287|286.8|286.9|286.6|4664
1619161570000|2021-04-23 07:06:10|287.1|286.7|287|286.7|287.1|286.9|287|286.7|0
1619161590000|2021-04-23 07:06:30||286.8||286.8||286.8||286.8|0
1619161600000|2021-04-23 07:06:40|286.9|286.7|286.9|286.8|286.9|286.8|286.9|286.7|3947
1619161610000|2021-04-23 07:06:50|287|286.7|287|286.9|287|286.9|287|286.7|9356
1619161630000|2021-04-23 07:07:10|287.1|287|287.1|287|287.1|287|287.1|287|2293
1619161650000|2021-04-23 07:07:30|287|286.9|286.7|286.4|287|286.9|286.7|286.4|10597
1619161660000|2021-04-23 07:07:40||286.5||286.5||286.5||286.5|0
1619161670000|2021-04-23 07:07:50|286.6|286.4|286.6|286.3|286.7|286.4|286.6|286.3|3495
1619161700000|2021-04-23 07:08:20||286.4||286.4||286.4||286.4|0
1619161710000|2021-04-23 07:08:30|286.7|286.5|287.2|286.9|287.2|286.9|286.7|286.5|3170
1619161750000|2021-04-23 07:09:10|287.6|287|287.6|287.5|287.6|287.5|287.4|287|86173
1619161760000|2021-04-23 07:09:20|287.7|287.6|287.9|287.6|288|287.7|287.6|287.5|22110
1619161770000|2021-04-23 07:09:30|288|287.7|287.8|287.6|288|287.7|287.8|287.6|4304
1619161780000|2021-04-23 07:09:40|287.9|287.7|288|287.8|288|287.8|287.9|287.7|0
1619161790000|2021-04-23 07:09:50|288.1|287.9|288.1|287.9|288.2|288|288|287.8|13351
1619161800000|2021-04-23 07:10:00|288|287.8|288.2|288|288.2|288.1|288|287.8|7339
1619161810000|2021-04-23 07:10:10|288.1|287.9|288.1|287.8|288.1|287.9|288.1|287.8|5
1619161820000|2021-04-23 07:10:20|288|287.7|287.7|287.4|288|287.8|287.7|287.4|0
1619161840000|2021-04-23 07:10:40|287.6|287.3|287.5|287.2|287.6|287.3|287.5|287.2|418
1619161850000|2021-04-23 07:10:50|287.6|287.3|287.7|287.4|287.7|287.5|287.6|287.3|5653
1619161860000|2021-04-23 07:11:00|287.8|287.6|287.8|287.6|287.8|287.6|287.8|287.6|1294
1619161870000|2021-04-23 07:11:10|287.7|287.7|287.7|287.4|287.7|287.7|287.7|287.4|10814
1619161880000|2021-04-23 07:11:20||287.5||287.4||287.5||287.4|4437
1619161910000|2021-04-23 07:11:50|287.8|287.5|287.8|287.7|287.8|287.7|287.8|287.5|5902
1619161920000|2021-04-23 07:12:00|287.9|287.6|288|287.8|288|287.8|287.8|287.6|23541
1619161940000|2021-04-23 07:12:20|287.9||288||288||287.9||0
1619161950000|2021-04-23 07:12:30|288.1|287.9|288.2|288|288.2|288|288.1|287.9|7516
1619161960000|2021-04-23 07:12:40|288.1|287.9|288.2|288|288.2|288|288.1|287.9|42032
1619161970000|2021-04-23 07:12:50||288.1||288||288.1||288|1000
1619161980000|2021-04-23 07:13:00|288.3|288.1|288.3|288|288.4|288.1|288.3|288|7032
1619161990000|2021-04-23 07:13:10|288.2|288.1|288.4|288.2|288.6|288.4|288.2|288.1|53905
1619162010000|2021-04-23 07:13:30|288.5|288.3|288.5|288.3|288.5|288.3|288.5|288.3|0
1619162020000|2021-04-23 07:13:40|288.4|288.2|288.3|288.1|288.4|288.2|288.3|288.1|1626
1619162030000|2021-04-23 07:13:50|288.2|287.8|288.2|287.9|288.2|287.9|288.2|287.8|20000
1619162040000|2021-04-23 07:14:00|288.1|288|288.2|287.9|288.2|288|288.1|287.9|2080
1619162050000|2021-04-23 07:14:10|288.3|288|288.4|288.2|288.4|288.2|288.3|288|962
1619162060000|2021-04-23 07:14:20|288.3|288.1|288.3|288.1|288.3|288.1|288.3|288|0
1619162100000|2021-04-23 07:15:00|288.4|288.2|288.5|288.2|288.6|288.3|288.4|288.2|2747
1619162130000|2021-04-23 07:15:30|288.4|288.3|288.4|288.2|288.4|288.3|288.3|288.2|1007
1619162140000|2021-04-23 07:15:40|288.3|288.1|288.4|288.2|288.4|288.3|288.3|288.1|0
1619162150000|2021-04-23 07:15:50|288.5|288.3|288.6|288.5|288.6|288.5|288.5|288.3|959
1619162160000|2021-04-23 07:16:00|288.5|288.4|288.6|288.4|288.6|288.5|288.5|288.4|9550
1619162170000|2021-04-23 07:16:10|288.5||288.6||288.6||288.5||0
1619162180000|2021-04-23 07:16:20|288.5||288.6||288.6||288.5||0
1619162190000|2021-04-23 07:16:30|288.5||288.6||288.6||288.5||1236
1619162200000|2021-04-23 07:16:40||288.5||288.5||288.5||288.5|0
1619162210000|2021-04-23 07:16:50|288.7|288.6|288.7|288.6|288.9|288.7|288.7|288.6|13652
1619162220000|2021-04-23 07:17:00|288.8|288.7|288.8|288.7|288.8|288.7|288.8|288.7|0
1619162230000|2021-04-23 07:17:10|288.9|288.8|288.9|288.7|288.9|288.8|288.9|288.7|9801
1619162240000|2021-04-23 07:17:20|288.8|288.6|288.8|288.7|288.8|288.7|288.8|288.6|3655
1619162250000|2021-04-23 07:17:30|288.9|288.6|288.9|288.7|288.9|288.7|288.9|288.6|704
1619162260000|2021-04-23 07:17:40||288.8||288.7||288.8||288.7|0
1619162270000|2021-04-23 07:17:50|289|288.8|288.8|288.7|289|288.8|288.8|288.7|8655
1619162280000|2021-04-23 07:18:00|288.7|288.6|288.7|288.5|288.8|288.7|288.7|288.5|10
1619162290000|2021-04-23 07:18:10|288.6|288.4|288.6|288.4|288.6|288.5|288.6|288.4|1989
1619162300000|2021-04-23 07:18:20|||||||||2000
1619162310000|2021-04-23 07:18:30|288.7|288.5|288.7|288.6|288.7|288.6|288.7|288.5|2014
1619162320000|2021-04-23 07:18:40|288.8||288.8||288.8||288.7||705
1619162330000|2021-04-23 07:18:50|288.7|288.7|288.8|288.7|288.8|288.7|288.7|288.7|0
1619162350000|2021-04-23 07:19:10|288.7|288.6|288.8|288.6|288.8|288.7|288.7|288.6|345
1619162360000|2021-04-23 07:19:20|288.7||288.7||288.8||288.7||0
1619162370000|2021-04-23 07:19:30|288.6|288.5|288.5|288.4|288.6|288.5|288.5|288.4|3241
1619162380000|2021-04-23 07:19:40|288.4|288.3|288.3|288.2|288.4|288.3|288.3|288.2|0
1619162390000|2021-04-23 07:19:50|288.4||288.4||288.4||288.4||0
1619162400000|2021-04-23 07:20:00|288.5|288.3|288.5|288.3|288.5|288.3|288.5|288.3|2096
1619162410000|2021-04-23 07:20:10||288.4||288.4||288.4||288.4|0
1619162430000|2021-04-23 07:20:30|288.6|288.5|288.7|288.5|288.7|288.6|288.6|288.5|2159
1619162440000|2021-04-23 07:20:40|288.6|288.4|288.6|288.5|288.6|288.5|288.5|288.4|1734
1619162450000|2021-04-23 07:20:50|288.7|288.6|288.7|288.6|288.7|288.6|288.7|288.6|0
1619162460000|2021-04-23 07:21:00|288.6|288.5|288.6|288.4|288.6|288.5|288.5|288.4|14137
1619162470000|2021-04-23 07:21:10|288.5||288.6||288.6||288.5||6304
1619162480000|2021-04-23 07:21:20|288.7|288.5|288.7|288.5|288.8|288.6|288.7|288.5|7406
1619162490000|2021-04-23 07:21:30|288.6|288.6|288.7|288.6|288.7|288.6|288.6|288.6|0
1619162500000|2021-04-23 07:21:40||288.5||288.6||288.6||288.5|0
1619162510000|2021-04-23 07:21:50|288.8|288.7|288.7|288.5|288.8|288.7|288.7|288.5|5079
1619162520000|2021-04-23 07:22:00|288.6|288.4|288.6|288.4|288.6|288.4|288.5|288.4|2033
1619162530000|2021-04-23 07:22:10|288.7|288.5|288.5|288.4|288.7|288.5|288.5|288.4|1750
1619162540000|2021-04-23 07:22:20|288.6|288.5|288.6|288.4|288.6|288.5|288.6|288.4|3100
1619162550000|2021-04-23 07:22:30||288.5||288.4||288.5||288.4|0
1619162560000|2021-04-23 07:22:40||288.5||288.5||288.5||288.5|33
1619162570000|2021-04-23 07:22:50|||||||||817
1619162580000|2021-04-23 07:23:00||288.4||288.4||288.5||288.4|2678
1619162590000|2021-04-23 07:23:10|288.5|288.5|288.6|288.5|288.6|288.5|288.5|288.5|360
1619162610000|2021-04-23 07:23:30|288.7|288.6|288.7|288.5|288.7|288.6|288.7|288.5|130
1619162620000|2021-04-23 07:23:40|288.6||288.6||288.6||288.6||0
1619162630000|2021-04-23 07:23:50|288.7||288.7||288.7||288.7||0
1619162650000|2021-04-23 07:24:10||288.6||288.6||288.6||288.6|0
1619162670000|2021-04-23 07:24:30|288.8|288.7|288.8|288.7|288.8|288.7|288.8|288.7|15508
1619162680000|2021-04-23 07:24:40|288.7|288.6|288.8|288.6|288.8|288.6|288.6|288.5|15033
1619162700000|2021-04-23 07:25:00|288.7|288.5|288.7|288.6|288.7|288.6|288.6|288.5|1732
1619162710000|2021-04-23 07:25:10|288.8|288.7|288.8|288.7|288.9|288.7|288.8|288.6|7706
1619162730000|2021-04-23 07:25:30||288.6||288.7||288.7||288.6|3420
1619162740000|2021-04-23 07:25:40||288.6||288.7||288.7||288.6|0
1619162750000|2021-04-23 07:25:50|288.9|288.8|288.8|288.7|289.1|288.9|288.8|288.7|100073
1619162760000|2021-04-23 07:26:00|288.9|288.8|288.8|288.7|288.9|288.8|288.8|288.7|800
1619162770000|2021-04-23 07:26:10|288.7|288.6|288.8|288.6|288.8|288.6|288.7|288.6|2232
1619162790000|2021-04-23 07:26:30||288.7||288.7||288.7||288.7|0
1619162800000|2021-04-23 07:26:40||288.6||288.7||288.7||288.6|0
1619162810000|2021-04-23 07:26:50||288.6||288.7||288.7||288.6|0
1619162820000|2021-04-23 07:27:00|288.9|288.8|288.8|288.7|288.9|288.8|288.8|288.7|13988
1619162830000|2021-04-23 07:27:10|288.9|288.8|288.7|288.6|288.9|288.8|288.6|288.5|43508
1619162840000|2021-04-23 07:27:20|288.6|288.5|288.5|288.4|288.6|288.5|288.5|288.4|6282
1619162850000|2021-04-23 07:27:30|288.6|288.5|288.6|288.5|288.7|288.6|288.6|288.5|5081
1619162860000|2021-04-23 07:27:40|288.7|288.6|288.8|288.6|288.8|288.6|288.7|288.5|0
1619162870000|2021-04-23 07:27:50|288.7|288.7|288.9|288.7|288.9|288.8|288.7|288.7|2730
1619162890000|2021-04-23 07:28:10|288.8|288.8|288.9|288.7|288.9|288.8|288.8|288.7|766
1619162900000|2021-04-23 07:28:20||288.8||288.8||288.8||288.7|0
1619162910000|2021-04-23 07:28:30|288.8|288.7|288.7|288.6|288.8|288.7|288.7|288.6|19823
1619162920000|2021-04-23 07:28:40|288.8|288.7|288.9|288.8|288.9|288.8|288.8|288.7|9103
1619162930000|2021-04-23 07:28:50|||||||||901
1619162960000|2021-04-23 07:29:20|289|288.9|289.2|289.1|289.2|289.1|289|288.9|5597
1619162970000|2021-04-23 07:29:30|289.1|289|289.1|288.9|289.2|289|289|288.9|15099
1619162980000|2021-04-23 07:29:40||289||289||289||288.9|4000
1619162990000|2021-04-23 07:29:50|289|288.9|289|288.9|289|289|289|288.9|6178
1619163000000|2021-04-23 07:30:00|289.1|289|289|288.9|289.1|289|289|288.9|1392
1619163010000|2021-04-23 07:30:10|289.1|289|289.1|289|289.1|289|289|288.9|5092
1619163020000|2021-04-23 07:30:20|289.2|289.1|289.3|289.1|289.3|289.2|289.2|289.1|6386
1619163030000|2021-04-23 07:30:30|289.2|289.2|289.2|289.1|289.2|289.2|289.2|289.1|0
1619163040000|2021-04-23 07:30:40|289.3|289.2|289.3|289.2|289.3|289.2|289.3|289.2|0
1619163050000|2021-04-23 07:30:50|289.2|289.1|289.1|289|289.2|289.1|289.1|289|6230
1619163110000|2021-04-23 07:31:50|289.2|289.1|289.2|289.1|289.2|289.1|289.2|289.1|1024
1619163120000|2021-04-23 07:32:00|289.1|289|288.9|288.8|289.1|289|288.9|288.8|11380
1619163130000|2021-04-23 07:32:10|289|288.9|289.2|289.1|289.2|289.1|289|288.8|22624
1619163140000|2021-04-23 07:32:20|289.3|289.2|289.3|289.2|289.3|289.2|289.3|289.2|1500
1619163150000|2021-04-23 07:32:30|289.2|289.1|289.3|289.1|289.3|289.2|289.2|289.1|5291
1619163160000|2021-04-23 07:32:40|289.2||289.2||289.2||289.2||0
1619163170000|2021-04-23 07:32:50|289.3|289.2|289.3|289.2|289.3|289.2|289.3|289.1|2092
1619163200000|2021-04-23 07:33:20|289.2|289.1|289.3|289.2|289.3|289.2|289.2|289.1|9855
1619163210000|2021-04-23 07:33:30|289.4|289.3|289.3|289.2|289.4|289.3|289.3|289.2|5489
1619163220000|2021-04-23 07:33:40|289.4|289.3|289.5|289.4|289.5|289.4|289.4|289.3|30254
1619163240000|2021-04-23 07:34:00|289.6|289.5|289.7|289.6|289.7|289.6|289.5|289.4|16066
1619163260000|2021-04-23 07:34:20|||||||||1681
1619163270000|2021-04-23 07:34:30|289.6|289.5|289.7|289.6|289.7|289.6|289.6|289.5|18355
1619163280000|2021-04-23 07:34:40|289.8|289.7|289.7|289.6|289.8|289.7|289.6|289.5|18774
1619163290000|2021-04-23 07:34:50||289.5||289.6||289.6||289.5|177
1619163300000|2021-04-23 07:35:00|289.6|289.5|289.8|289.6|289.8|289.7|289.6|289.5|4284
1619163310000|2021-04-23 07:35:10|289.7|289.7|289.7|289.6|289.7|289.7|289.7|289.6|1675
1619163330000|2021-04-23 07:35:30|289.6|289.5|289.7|289.6|289.7|289.6|289.6|289.5|3165
1619163340000|2021-04-23 07:35:40|||||||||497
1619163350000|2021-04-23 07:35:50|289.8|289.7|289.8|289.6|289.8|289.7|289.8|289.6|0
1619163360000|2021-04-23 07:36:00|289.7||289.7||289.7||289.7||0
1619163370000|2021-04-23 07:36:10|289.8|289.7|289.9|289.8|290|289.8|289.8|289.7|61060
1619163380000|2021-04-23 07:36:20|290|289.9|290.2|290.1|290.3|290.2|289.9|289.9|143121
1619163390000|2021-04-23 07:36:30|290.1|290|290.1|289.9|290.1|290|290|289.8|14517
1619163400000|2021-04-23 07:36:40|290|290|290.2|290|290.3|290.2|290|290|36810
1619163410000|2021-04-23 07:36:50|290.1|290.1|290.2|290.1|290.3|290.1|290.1|290.1|7500
1619163420000|2021-04-23 07:37:00|290.3|290|290.4|290.3|290.5|290.3|290.2|290|14658
1619163430000|2021-04-23 07:37:10|290.5|290.4|290.6|290.5|290.7|290.5|290.5|290.3|600
1619163440000|2021-04-23 07:37:20|||||||||1000
1619163450000|2021-04-23 07:37:30|||||||||7500
1619163460000|2021-04-23 07:37:40|290.5|290.4|290.5|290.3|290.5|290.4|290.5|290.3|7736
1619163480000|2021-04-23 07:38:00|290.6|290.4|290.6|290.4|290.6|290.5|290.5|290.4|0
1619163490000|2021-04-23 07:38:10|290.7|290.5|289.6|289.4|290.7|290.5|289.6|289.4|677103
1619163500000|2021-04-23 07:38:20|289.7|289.5|289.3|289.1|289.7|289.6|289.3|289|14391
1619163510000|2021-04-23 07:38:30|289.4||289.4||289.4||289.4||0
1619163520000|2021-04-23 07:38:40|289.5|289.2|289.4|289.2|289.5|289.4|289.4|289.2|17659
1619163530000|2021-04-23 07:38:50|289.5|289.3|289.5|289.3|289.5|289.4|289.4|289.2|11105
1619163540000|2021-04-23 07:39:00|289.6|289.4|289.7|289.6|289.7|289.6|289.6|289.4|12190
1619163550000|2021-04-23 07:39:10|289.8|289.7|289.8|289.6|289.8|289.7|289.8|289.6|1700
1619163560000|2021-04-23 07:39:20|289.9|289.7|289.8|289.7|289.9|289.7|289.8|289.7|0
1619163570000|2021-04-23 07:39:30|289.7|289.6|289.7|289.6|289.7|289.6|289.7|289.6|4038
1619163580000|2021-04-23 07:39:40|289.8|289.7|289.8|289.6|289.9|289.8|289.8|289.6|2993
1619163590000|2021-04-23 07:39:50|289.9|289.7|290.1|290|290.2|290|289.9|289.7|19424
1619163600000|2021-04-23 07:40:00|290|289.9|290.1|289.9|290.2|290|289.9|289.8|13312
1619163610000|2021-04-23 07:40:10|290|289.8|290|289.9|290|289.9|289.9|289.8|9216
1619163620000|2021-04-23 07:40:20|289.9|289.8|290|289.9|290|289.9|289.9|289.8|1960
1619163630000|2021-04-23 07:40:30|289.9|289.8|289.9|289.8|290|289.9|289.9|289.8|2344
1619163640000|2021-04-23 07:40:40|290|289.9|290|289.9|290|289.9|290|289.9|0
1619163650000|2021-04-23 07:40:50|290.1|290|290.3|290.2|290.3|290.2|290.1|290|19431
1619163670000|2021-04-23 07:41:10|290.4|290.3|290.4|290.3|290.4|290.3|290.4|290.3|18626
1619163680000|2021-04-23 07:41:20|290.5|290.4|290.6|290.4|290.6|290.4|290.5|290.4|1206
1619163700000|2021-04-23 07:41:40|290.5||290.5||290.5||290.5||680
1619163710000|2021-04-23 07:41:50|290.4|290.3|290.5|290.4|290.5|290.4|290.4|290.3|12667
1619163740000|2021-04-23 07:42:20|||||||||13214
1619163750000|2021-04-23 07:42:30|290.4|290.3|290.5|290.3|290.6|290.4|290.4|290.3|48940
1619163760000|2021-04-23 07:42:40||290.4||290.4||290.4||290.4|0
1619163770000|2021-04-23 07:42:50|290.6||290.5||290.6||290.5||0
1619163780000|2021-04-23 07:43:00|290.6||290.6||290.6||290.6||0
1619163820000|2021-04-23 07:43:40||290.5||290.5||290.5||290.5|26
1619163840000|2021-04-23 07:44:00|290.5|290.4|290.5|290.4|290.5|290.4|290.5|290.4|690
1619163850000|2021-04-23 07:44:10|290.6|290.5|290.5|290.4|290.6|290.5|290.5|290.4|983
1619163860000|2021-04-23 07:44:20|290.4|290.3|290.3|290.1|290.4|290.3|290.2|290|10704
1619163870000|2021-04-23 07:44:30|290.4|290.2|290.3|290.2|290.4|290.2|290.3|290.2|691
1619163880000|2021-04-23 07:44:40|290.2|290.1|290.2|290|290.2|290.1|290.1|290|3266
1619163890000|2021-04-23 07:44:50|290.3|290.1|290.2|290.1|290.3|290.2|290.1|290|5751
1619163900000|2021-04-23 07:45:00||290||290.1||290.1||290|0
1619163910000|2021-04-23 07:45:10|290.3|290.2|290|289.9|290.3|290.2|290|289.9|15958
1619163920000|2021-04-23 07:45:20|289.9|289.8|289.9|289.8|289.9|289.8|289.9|289.7|2247
1619163930000|2021-04-23 07:45:30|290|289.9|290.1|289.9|290.1|289.9|290|289.8|1000
1619163940000|2021-04-23 07:45:40|290|289.8|289.9|289.7|290|289.8|289.9|289.7|1186
1619163960000|2021-04-23 07:46:00|289.8|289.8|289.7|289.5|289.8|289.8|289.7|289.5|5160
1619163970000|2021-04-23 07:46:10|289.6|289.6|289.7|289.6|289.7|289.6|289.6|289.5|10715
1619163980000|2021-04-23 07:46:20|289.6|289.5|289.6|289.5|289.6|289.5|289.6|289.5|0
1619164020000|2021-04-23 07:47:00|289.5|289.4|289.4|289.3|289.5|289.4|289.4|289.2|5388
1619164030000|2021-04-23 07:47:10|289.5|289.4|289.6|289.5|289.7|289.6|289.5|289.3|20551
1619164040000|2021-04-23 07:47:20|289.7|289.4|289.5|289.4|289.7|289.4|289.5|289.4|1750
1619164050000|2021-04-23 07:47:30|289.6||289.6||289.6||289.5||20126
1619164060000|2021-04-23 07:47:40|289.5||289.5||289.5||289.5||0
1619164070000|2021-04-23 07:47:50|289.4|289.3|289.4|289.3|289.4|289.3|289.4|289.3|3138
1619164080000|2021-04-23 07:48:00|289.5|289.4|289.5|289.3|289.6|289.5|289.5|289.3|2883
1619164110000|2021-04-23 07:48:30||289.4||289.4||289.4||289.4|0
1619164130000|2021-04-23 07:48:50|289.4|289.3|289.4|289.2|289.4|289.3|289.4|289.2|748
1619164140000|2021-04-23 07:49:00|289.5|289.3|289.5|289.3|289.5|289.4|289.5|289.2|4821
1619164150000|2021-04-23 07:49:10|289.6|289.4|289.6|289.5|289.6|289.5|289.6|289.4|0
1619164160000|2021-04-23 07:49:20|289.7||289.7||289.7||289.7||0
1619164180000|2021-04-23 07:49:40||289.6||289.5||289.6||289.5|0
1619164200000|2021-04-23 07:50:00|||||||||1000
1619164210000|2021-04-23 07:50:10|289.8|289.6|289.8|289.6|289.8|289.6|289.8|289.6|5638
1619164220000|2021-04-23 07:50:20||289.7||289.7||289.7||289.7|0
1619164230000|2021-04-23 07:50:30|||||||||1
1619164240000|2021-04-23 07:50:40|289.9|289.8|289.9|289.8|289.9|289.8|289.9|289.8|1050
1619164250000|2021-04-23 07:50:50|290|289.9|290.1|289.9|290.1|289.9|290|289.9|4608
1619164260000|2021-04-23 07:51:00|290.2|290|290.2|290|290.2|290|290.1|290|1
1619164270000|2021-04-23 07:51:10|290.1|290.1|290.1|290|290.1|290.1|290.1|290|1750
1619164330000|2021-04-23 07:52:10|290.2|290.1|290.2|290|290.2|290.1|290.1|290|1750
1619164340000|2021-04-23 07:52:20|290.1||290.1||290.1||290.1||0
1619164350000|2021-04-23 07:52:30|290|289.9|289.9|289.8|290|289.9|289.9|289.8|12871
1619164360000|2021-04-23 07:52:40|290||289.9||290||289.9||0
1619164380000|2021-04-23 07:53:00|289.8|289.7|289.8|289.7|289.8|289.7|289.8|289.7|2698
1619164400000|2021-04-23 07:53:20|289.9|289.8|289.9|289.8|290|289.8|289.9|289.8|646
1619164410000|2021-04-23 07:53:30|290|289.9|290.1|289.9|290.1|289.9|290|289.9|1208
1619164420000|2021-04-23 07:53:40|290||290||290||290||0
1619164430000|2021-04-23 07:53:50|290.1||290.1||290.1||290.1||1953
1619164440000|2021-04-23 07:54:00|290|290|290|289.9|290.1|290|290|289.9|9118
1619164450000|2021-04-23 07:54:10|290.1|290|290.1|290|290.1|290|290.1|290|2957
1619164460000|2021-04-23 07:54:20||289.9||289.9||289.9||289.9|0
1619164480000|2021-04-23 07:54:40|||||||||3000
1619164490000|2021-04-23 07:54:50||290||290||290||290|0
1619164510000|2021-04-23 07:55:10|290|289.9|290|289.9|290|289.9|290|289.9|34
1619164520000|2021-04-23 07:55:20|290.1|290|290.2|290|290.2|290|290.1|289.9|11154
1619164540000|2021-04-23 07:55:40|290.3|290.1|290.2|290.1|290.3|290.1|290.2|290.1|844
1619164560000|2021-04-23 07:56:00|290.1|290|290.1|290|290.2|290|290.1|290|6841
1619164570000|2021-04-23 07:56:10|290.2|290.1|290.2|290|290.2|290.1|290.1|290|7188
1619164580000|2021-04-23 07:56:20|290.1|289.9|290|289.8|290.1|289.9|290|289.8|29148
1619164590000|2021-04-23 07:56:30|289.9||290||290||289.9||99
1619164600000|2021-04-23 07:56:40|290.1|289.9|290.1|290|290.1|290|290|289.9|12102
1619164620000|2021-04-23 07:57:00|290|289.9|290|289.8|290|289.9|290|289.8|2934
1619164630000|2021-04-23 07:57:10|290.1|289.9|290.1|289.9|290.1|289.9|290.1|289.9|1000
1619164640000|2021-04-23 07:57:20|290||290||290||290||0
1619164670000|2021-04-23 07:57:50|290.1|290|290.1|289.9|290.1|290|290.1|289.9|791
1619164680000|2021-04-23 07:58:00|290||290||290||290||0
1619164700000|2021-04-23 07:58:20|290.1||290.1||290.1||290.1||3072
1619164710000|2021-04-23 07:58:30|290|290|290.1|290|290.1|290|290|290|0
1619164750000|2021-04-23 07:59:10|290.2|290.1|290.4|290.2|290.4|290.3|290.2|290.1|27071
1619164760000|2021-04-23 07:59:20|290.3||290.4||290.4||290.3||1300
1619164770000|2021-04-23 07:59:30|290.3||290.3||290.3||290.3||0
1619164780000|2021-04-23 07:59:40|290.4|290.3|290.3|290.2|290.4|290.3|290.3|290.2|15983
1619164790000|2021-04-23 07:59:50|290.4|290.3|290.4|290.3|290.4|290.3|290.4|290.3|13
1619164800000|2021-04-23 08:00:00|290.3|290.2|290.4|290.3|290.4|290.3|290.3|290.2|7855
1619164810000|2021-04-23 08:00:10|||||||||12000
1619164820000|2021-04-23 08:00:20|||||||||1000
1619164840000|2021-04-23 08:00:40|290.5||290.4||290.5||290.4||18023
1619164850000|2021-04-23 08:00:50|290.5||290.5||290.5||290.5||0
1619164860000|2021-04-23 08:01:00||290.4||290.4||290.4||290.4|3000
1619164880000|2021-04-23 08:01:20|||||||||1610
1619164920000|2021-04-23 08:02:00|290.4|290.3|290.4|290.3|290.6|290.4|290.4|290.3|37780
1619164930000|2021-04-23 08:02:10|290.5|290.4|290.5|290.3|290.5|290.4|290.5|290.3|3100
1619164940000|2021-04-23 08:02:20||290.4||290.3||290.4||290.3|10000
1619164950000|2021-04-23 08:02:30|290.4||290.4||290.4||290.4||0
1619165020000|2021-04-23 08:03:40|290.3|290.2|290.3|290.1|290.4|290.2|290.2|290.1|14606
1619165030000|2021-04-23 08:03:50||290.2||290.1||290.2||290.1|0
1619165070000|2021-04-23 08:04:30|290.2|290|290.1|290|290.2|290|290.1|289.9|8133
1619165090000|2021-04-23 08:04:50|290|289.9|290|289.9|290|289.9|290|289.9|1528
1619165100000|2021-04-23 08:05:00|290.1||290||290.1||290||5929
1619165110000|2021-04-23 08:05:10|289.9|289.8|289.8|289.7|289.9|289.8|289.8|289.7|417
1619165120000|2021-04-23 08:05:20|289.9|289.8|290|289.8|290|289.8|289.9|289.8|937
1619165130000|2021-04-23 08:05:30|289.9|289.9|290.1|290|290.1|290|289.9|289.9|26362
1619165150000|2021-04-23 08:05:50||289.9||290||290||289.9|567
1619165160000|2021-04-23 08:06:00||289.9||289.9||289.9||289.9|1000
1619165170000|2021-04-23 08:06:10|290|290|290.1|290|290.1|290|290|290|2368
1619165200000|2021-04-23 08:06:40|290|289.9|290|289.9|290.1|289.9|290|289.9|4843
1619165210000|2021-04-23 08:06:50|289.9|289.8|289.9|289.8|289.9|289.8|289.9|289.7|0
1619165220000|2021-04-23 08:07:00|290|289.7|290.1|289.9|290.1|290|289.9|289.7|11682
1619165230000|2021-04-23 08:07:10||290||290||290||290|0
1619165250000|2021-04-23 08:07:30|290.2|290.1|290.3|290.1|290.3|290.2|290.2|290.1|10289
1619165270000|2021-04-23 08:07:50|290.2||290.3||290.3||290.2||1950
1619165280000|2021-04-23 08:08:00||290.2||290.2||290.2||290.2|0
1619165300000|2021-04-23 08:08:20|290.4|290.3|290.4|290.3|290.4|290.3|290.4|290.3|12451
1619165320000|2021-04-23 08:08:40|290.5|290.4|290.4|290.3|290.5|290.4|290.4|290.3|7412
1619165330000|2021-04-23 08:08:50|290.5||290.5||290.5||290.5||2000
1619165340000|2021-04-23 08:09:00|290.4||290.4||290.5||290.4||25000
1619165350000|2021-04-23 08:09:10|290.5||290.5||290.5||290.5||0
1619165380000|2021-04-23 08:09:40|290.4||290.4||290.5||290.4||3250
1619165390000|2021-04-23 08:09:50|290.5|290.4|290.4|290.3|290.5|290.4|290.4|290.3|2956
1619165410000|2021-04-23 08:10:10|290.5||290.5||290.5||290.4||0
1619165420000|2021-04-23 08:10:20|290.4|290.4|290.5|290.4|290.5|290.4|290.4|290.3|3431
1619165430000|2021-04-23 08:10:30|290.6|290.5|290.5|290.4|290.6|290.5|290.5|290.4|29508
1619165460000|2021-04-23 08:11:00|290.4|290.3|290.5|290.4|290.5|290.4|290.4|290.3|6124
1619165480000|2021-04-23 08:11:20|290.6|290.5|290.5|290.4|290.6|290.5|290.5|290.4|3202
1619165490000|2021-04-23 08:11:30|290.6|290.5|290.6|290.5|290.7|290.5|290.6|290.5|0
1619165500000|2021-04-23 08:11:40||290.4||290.5||290.5||290.4|500
1619165510000|2021-04-23 08:11:50||290.4||290.5||290.5||290.4|0
1619165540000|2021-04-23 08:12:20|290.7|290.6|290.7|290.6|290.8|290.6|290.7|290.5|19816
1619165550000|2021-04-23 08:12:30|290.8|290.7|290.8|290.7|290.8|290.7|290.8|290.7|1400
1619165570000|2021-04-23 08:12:50|290.9|290.8|290.9|290.8|290.9|290.8|290.9|290.8|4374
1619165600000|2021-04-23 08:13:20||290.7||290.8||290.8||290.7|1704
1619165620000|2021-04-23 08:13:40|291|290.9|291|290.9|291|290.9|291|290.9|34418
1619165630000|2021-04-23 08:13:50|291.1|291|291.1|291|291.1|291|291|290.9|180611
1619165640000|2021-04-23 08:14:00|291.2|291.1|291.2|291.1|291.2|291.1|291.2|291.1|11791
1619165650000|2021-04-23 08:14:10|291.1|291|291.2|291.1|291.2|291.1|291.1|291|4110
1619165660000|2021-04-23 08:14:20|291.3|291.2|291.3|291.2|291.3|291.2|291.3|291.2|6990
1619165670000|2021-04-23 08:14:30|291.2|291.1|291.2|291.1|291.2|291.1|291.2|291.1|2250
1619165680000|2021-04-23 08:14:40|291.3|291.2|291.3|291.2|291.3|291.2|291.2|291.1|2750
1619165690000|2021-04-23 08:14:50|291.4|291.3|291.4|291.2|291.4|291.3|291.3|291.2|4693
1619165700000|2021-04-23 08:15:00|291.3|291.3|291.2|291.1|291.4|291.3|291.1|291|14740
1619165740000|2021-04-23 08:15:40|291.1|291|291.1|291|291.1|291|291.1|291|7177
1619165780000|2021-04-23 08:16:20|291|290.9|291|290.9|291.1|291|291|290.9|25250
1619165790000|2021-04-23 08:16:30|291.1|291|291.2|291.1|291.2|291.1|291.1|291|6763
1619165810000|2021-04-23 08:16:50|291.1|291|291.1|291|291.1|291|291.1|291|764
1619165820000|2021-04-23 08:17:00|291.2|291.1|291.2|291.1|291.2|291.1|291.2|291.1|7311
1619165830000|2021-04-23 08:17:10|291.3|291.2|291.3|291.2|291.3|291.2|291.3|291.2|11938
1619165850000|2021-04-23 08:17:30||291.1||291.2||291.2||291.1|0
1619165860000|2021-04-23 08:17:40||291.1||291.2||291.2||291.1|0
1619165870000|2021-04-23 08:17:50|||||||||2746
1619165880000|2021-04-23 08:18:00|291.2|291.1|291.2|291.1|291.3|291.1|291.2|291.1|1202
1619165890000|2021-04-23 08:18:10|291.3||291.3||291.3||291.3||0
1619165900000|2021-04-23 08:18:20|291.2|291|291.2|291.1|291.2|291.1|291.2|291|18771
1619165910000|2021-04-23 08:18:30|291.1|291|291.2|291|291.2|291|291.1|291|0
1619165940000|2021-04-23 08:19:00||291.1||291.1||291.1||291.1|0
1619165950000|2021-04-23 08:19:10|291.3|291.2|291.3|291.2|291.3|291.2|291.3|291.2|2257
1619165960000|2021-04-23 08:19:20|291.4|291.3|291.4|291.3|291.4|291.3|291.4|291.3|4210
1619165970000|2021-04-23 08:19:30|291.5|291.4|291.6|291.5|291.6|291.5|291.5|291.4|25313
1619165980000|2021-04-23 08:19:40|291.5|291.4|291.6|291.4|291.6|291.4|291.5|291.4|8389
1619165990000|2021-04-23 08:19:50|291.5|291.5|291.5|291.4|291.7|291.5|291.5|291.4|117373
1619166000000|2021-04-23 08:20:00|291.4|291.3|291.6|291.5|291.6|291.5|291.4|291.3|23993
1619166010000|2021-04-23 08:20:10|291.7|291.6|291.6|291.5|291.7|291.6|291.6|291.5|6144
1619166020000|2021-04-23 08:20:20|291.5|291.4|291.5|291.4|291.5|291.4|291.5|291.4|4798
1619166030000|2021-04-23 08:20:30|291.6||291.6||291.6||291.6||1845
1619166040000|2021-04-23 08:20:40||291.5||291.5||291.5||291.5|0
1619166050000|2021-04-23 08:20:50|||||||||4000
1619166060000|2021-04-23 08:21:00|291.7|291.6|291.6|291.5|291.7|291.6|291.6|291.5|4677
1619166080000|2021-04-23 08:21:20|291.5|291.4|291.5|291.4|291.5|291.4|291.5|291.4|11588
1619166090000|2021-04-23 08:21:30||291.3||291.4||291.4||291.3|0
1619166100000|2021-04-23 08:21:40|291.4|291.3|291.4|291.3|291.4|291.3|291.4|291.3|8403
1619166110000|2021-04-23 08:21:50|291.3|291.2|291.4|291.3|291.4|291.3|291.3|291.2|12244
1619166120000|2021-04-23 08:22:00|291.5|291.4|291.6|291.4|291.6|291.4|291.4|291.4|0
1619166130000|2021-04-23 08:22:10|291.5||291.5||291.5||291.5||0
1619166140000|2021-04-23 08:22:20|291.4|291.3|291.5|291.3|291.5|291.3|291.3|291.2|16616
1619166150000|2021-04-23 08:22:30|291.6|291.4|291.6|291.5|291.6|291.5|291.5|291.4|47476
1619166180000|2021-04-23 08:23:00|||||||||150
1619166220000|2021-04-23 08:23:40|291.5|291.4|291.4|291.2|291.5|291.4|291.3|291.2|11929
1619166230000|2021-04-23 08:23:50|291.3||291.3||291.3||291.3||0
1619166240000|2021-04-23 08:24:00|291.4||291.4||291.4||291.4||0
1619166250000|2021-04-23 08:24:10||291.3||291.3||291.3||291.3|0
1619166260000|2021-04-23 08:24:20|||||||||1000
1619166270000|2021-04-23 08:24:30|291.5|291.4|291.5|291.4|291.5|291.4|291.5|291.4|2075
1619166280000|2021-04-23 08:24:40|291.6|291.5|291.6|291.5|291.6|291.5|291.6|291.5|11451
1619166290000|2021-04-23 08:24:50|291.5|291.4|291.6|291.4|291.6|291.5|291.5|291.4|14992
1619166300000|2021-04-23 08:25:00|291.7|291.5|291.7|291.6|291.7|291.6|291.6|291.5|24188
1619166320000|2021-04-23 08:25:20|291.8|291.7|291.8|291.7|291.8|291.7|291.7|291.7|13282
1619166340000|2021-04-23 08:25:40|291.7|291.6|291.8|291.6|291.8|291.6|291.7|291.6|5332
1619166350000|2021-04-23 08:25:50|291.7|291.7|291.8|291.7|291.8|291.7|291.7|291.7|9
1619166370000|2021-04-23 08:26:10|291.9|291.8|291.9|291.7|291.9|291.8|291.9|291.7|14421
1619166380000|2021-04-23 08:26:20|291.8|291.8|291.9|291.7|291.9|291.8|291.8|291.7|0
1619166410000|2021-04-23 08:26:50|291.8|291.8|291.9|291.7|291.9|291.8|291.8|291.7|1758
1619166420000|2021-04-23 08:27:00|292|291.8|291.9|291.8|292|291.8|291.8|291.7|45461
1619166430000|2021-04-23 08:27:10|292|291.9|292|291.8|292|291.9|291.9|291.8|9476
1619166460000|2021-04-23 08:27:40|291.9|291.7|291.9|291.8|291.9|291.8|291.8|291.7|27312
1619166480000|2021-04-23 08:28:00|291.8|291.7|291.5|291.3|291.8|291.7|291.4|291.3|13868
1619166490000|2021-04-23 08:28:10||291.4||291.4||291.4||291.4|20
1619166500000|2021-04-23 08:28:20|291.6|291.5|291.5|291.4|291.6|291.5|291.5|291.4|11703
1619166510000|2021-04-23 08:28:30|291.6||291.5||291.6||291.5||5000
1619166530000|2021-04-23 08:28:50|291.4|291.3|291.4|291.3|291.4|291.3|291.4|291.3|3084
1619166550000|2021-04-23 08:29:10|291.3|291.2|291.3|291.2|291.3|291.2|291.3|291.2|12424
1619166560000|2021-04-23 08:29:20|||||||||2500
1619166600000|2021-04-23 08:30:00|291.2|291.1|291.2|291.1|291.3|291.1|291.2|291.1|5763
1619166610000|2021-04-23 08:30:10|291.3|291.2|291.2|291.1|291.3|291.2|291.2|291.1|3503
1619166640000|2021-04-23 08:30:40|291.1|291|291.2|291.1|291.2|291.1|291.1|291|11433
1619166650000|2021-04-23 08:30:50|291.3|291.2|291.4|291.3|291.4|291.3|291.3|291.2|5367
1619166660000|2021-04-23 08:31:00|291.3|291.1|291.3|291.2|291.3|291.2|291.2|291.1|47744
1619166670000|2021-04-23 08:31:10|291.4|291.3|291.5|291.3|291.5|291.4|291.4|291.3|8722
1619166680000|2021-04-23 08:31:20|291.4|291.2|291.4|291.3|291.4|291.3|291.3|291.2|102464
1619166690000|2021-04-23 08:31:30|291.3|291.2|291.3|291.2|291.3|291.2|291.3|291.2|32544
1619166700000|2021-04-23 08:31:40|291.2|291.1|291.2|291.1|291.2|291.2|291.2|291|227281
1619166710000|2021-04-23 08:31:50|291.3|291.2|291.1|291|291.3|291.2|291.1|291|5906
1619166720000|2021-04-23 08:32:00|291|290.9|291.2|291|291.2|291|291|290.9|21871
1619166730000|2021-04-23 08:32:10|291.1|290.9|291|290.9|291.1|291|291|290.9|5359
1619166740000|2021-04-23 08:32:20|290.9|290.8|290.9|290.8|291|290.9|290.9|290.8|12464
1619166750000|2021-04-23 08:32:30|291|290.9|291|290.9|291|290.9|291|290.8|5610
1619166760000|2021-04-23 08:32:40|291.1|291|291.1|291|291.3|291.1|291.1|291|45595
1619166770000|2021-04-23 08:32:50||290.9||290.9||290.9||290.9|5810
1619166780000|2021-04-23 08:33:00|291.2|291|291.5|291.4|291.5|291.4|291.2|291|89702
1619166810000|2021-04-23 08:33:30|291.6||291.5||291.6||291.5||0
1619166820000|2021-04-23 08:33:40|291.6|291.5|291.6|291.5|291.6|291.5|291.6|291.4|36
1619166840000|2021-04-23 08:34:00|291.5|291.4|291.5|291.4|291.5|291.4|291.5|291.4|800
1619166860000|2021-04-23 08:34:20|291.4|291.2|291.2|291.1|291.4|291.2|291.2|291.1|22760
1619166870000|2021-04-23 08:34:30|291.3|291.2|291.3|291.1|291.3|291.2|291.3|291.1|2347
1619166880000|2021-04-23 08:34:40|291.4|291.2|291.4|291.3|291.5|291.4|291.3|291.2|23703
1619166890000|2021-04-23 08:34:50|291.5||291.4||291.5||291.4||8366
1619166900000|2021-04-23 08:35:00|291.5|291.4|291.8|291.7|291.8|291.7|291.4|291.3|146531
1619166910000|2021-04-23 08:35:10|291.9|291.8|291.7|291.6|291.9|291.8|291.7|291.6|43095
1619166940000|2021-04-23 08:35:40|291.6|291.5|291.5|291.3|291.6|291.5|291.5|291.3|2455
1619166950000|2021-04-23 08:35:50||291.4||291.3||291.4||291.3|0
1619166960000|2021-04-23 08:36:00||291.4||291.4||291.4||291.4|0
1619166970000|2021-04-23 08:36:10|291.4|291.3|291.3|291.2|291.4|291.3|291.3|291.2|30098
1619166980000|2021-04-23 08:36:20||291.1||291.1||291.2||291.1|0
1619166990000|2021-04-23 08:36:30||291.2||291.1||291.2||291.1|0
1619167010000|2021-04-23 08:36:50|291.4|291.2|291.3|291.2|291.4|291.2|291.3|291.2|1072
1619167020000|2021-04-23 08:37:00|291.4|291.3|291.4|291.3|291.4|291.3|291.3|291.3|5250
1619167040000|2021-04-23 08:37:20|291.5|291.4|291.5|291.4|291.5|291.4|291.5|291.4|4944
1619167050000|2021-04-23 08:37:30|291.6|291.5|291.6|291.5|291.6|291.5|291.6|291.5|11549
1619167060000|2021-04-23 08:37:40|291.7|291.6|291.6|291.5|291.7|291.6|291.5|291.4|64381
1619167070000|2021-04-23 08:37:50|291.5|291.4|291.7|291.6|291.7|291.6|291.5|291.4|23786
1619167080000|2021-04-23 08:38:00|291.6|291.5|291.6|291.5|291.6|291.6|291.5|291.4|2453
1619167090000|2021-04-23 08:38:10|291.5|291.4|291.5|291.4|291.6|291.4|291.4|291.3|11255
1619167100000|2021-04-23 08:38:20|291.4|291.3|291.3|291.2|291.5|291.3|291.3|291.2|10813
1619167110000|2021-04-23 08:38:30|291.5|291.3|291.9|291.8|291.9|291.8|291.5|291.3|110845
1619167130000|2021-04-23 08:38:50|292|291.9|291.9|291.8|292|291.9|291.9|291.8|49294
1619167160000|2021-04-23 08:39:20|291.8|291.7|291.8|291.7|291.9|291.8|291.8|291.7|10139
1619167170000|2021-04-23 08:39:30|291.7|291.6|291.6|291.5|291.7|291.6|291.6|291.5|3582
1619167190000|2021-04-23 08:39:50|291.7|291.6|291.7|291.5|291.7|291.6|291.7|291.5|1201
1619167220000|2021-04-23 08:40:20|291.6||291.6||291.6||291.6||0
1619167230000|2021-04-23 08:40:30|||||||||214
1619167240000|2021-04-23 08:40:40|291.7|291.6|291.7|291.6|291.7|291.6|291.7|291.6|987
1619167250000|2021-04-23 08:40:50|291.8|291.7|291.8|291.6|291.8|291.7|291.7|291.6|9771
1619167270000|2021-04-23 08:41:10|291.7|291.7|291.8|291.6|291.8|291.7|291.7|291.6|12640
1619167280000|2021-04-23 08:41:20|291.7||291.7||291.7||291.7||0
1619167320000|2021-04-23 08:42:00|291.6|291.5|291.4|291.2|291.6|291.5|291.4|291.2|10121
1619167330000|2021-04-23 08:42:10|291.3|291.3|291.3|291.2|291.3|291.3|291.3|291.1|4308
1619167350000|2021-04-23 08:42:30|291.4||291.3||291.4||291.3||6202
1619167370000|2021-04-23 08:42:50|291.2|291.1|291.2|291.1|291.2|291.1|291.2|291.1|2608
1619167390000|2021-04-23 08:43:10|291.3|291.2|291.3|291.2|291.3|291.2|291.3|291.1|3595
1619167400000|2021-04-23 08:43:20|291.2|291.1|291.3|291.2|291.3|291.2|291.2|291.1|250
1619167410000|2021-04-23 08:43:30|291.2|291.1|291.3|291.1|291.3|291.1|291.2|291.1|2952
1619167420000|2021-04-23 08:43:40|291.2||291.3||291.3||291.2||0
1619167430000|2021-04-23 08:43:50|||||||||227
1619167440000|2021-04-23 08:44:00|291.2||291.2||291.2||291.2||0
1619167450000|2021-04-23 08:44:10|291.3|291.2|291.5|291.4|291.5|291.4|291.3|291.1|20783
1619167460000|2021-04-23 08:44:20|291.6||291.6||291.6||291.6||8074
1619167470000|2021-04-23 08:44:30|291.8|291.5|291.8|291.7|291.8|291.7|291.7|291.5|39263
1619167480000|2021-04-23 08:44:40|291.7|291.6|291.9|291.8|291.9|291.8|291.7|291.6|39298
1619167490000|2021-04-23 08:44:50|291.8|291.7|291.8|291.7|291.8|291.7|291.8|291.7|11528
1619167510000|2021-04-23 08:45:10|291.7|291.6|291.6|291.5|291.7|291.6|291.6|291.5|7413
1619167560000|2021-04-23 08:46:00|291.7|291.6|291.7|291.5|291.7|291.6|291.6|291.5|5271
1619167580000|2021-04-23 08:46:20|291.8|291.6|291.9|291.8|291.9|291.8|291.8|291.6|28305
1619167600000|2021-04-23 08:46:40|292|291.9|291.9|291.8|292|291.9|291.9|291.8|5335
1619167610000|2021-04-23 08:46:50|292|291.9|292|291.9|292|291.9|292|291.9|0
1619167620000|2021-04-23 08:47:00|291.9|291.8|292|291.9|292|291.9|291.9|291.8|20450
1619167630000|2021-04-23 08:47:10|291.9|291.8|292|291.9|292|291.9|291.9|291.8|4156
1619167650000|2021-04-23 08:47:30|291.9|291.8|292|291.8|292|291.9|291.9|291.8|17852
1619167680000|2021-04-23 08:48:00|291.9|291.9|292|291.9|292|291.9|291.9|291.9|2798
1619167700000|2021-04-23 08:48:20|291.9|291.8|291.9|291.8|291.9|291.8|291.9|291.8|2606
1619167710000|2021-04-23 08:48:30|292|291.9|292|291.9|292|291.9|292|291.9|0
1619167730000|2021-04-23 08:48:50|291.9|291.8|292|291.8|292|291.8|291.9|291.8|4161
1619167750000|2021-04-23 08:49:10||291.9||291.9||291.9||291.9|68331
1619167760000|2021-04-23 08:49:20|292.1|292|292.3|292.1|292.3|292.2|292.1|292|116125
1619167770000|2021-04-23 08:49:30||292.2||292.2||292.2||292.1|0
1619167790000|2021-04-23 08:49:50|292.2|292.1|292.2|292.1|292.2|292.1|292.2|292.1|4026
1619167810000|2021-04-23 08:50:10|292.3|292.2|292.3|292.1|292.3|292.2|292.2|292.1|4395
1619167820000|2021-04-23 08:50:20|292.2|292.2|292.4|292.3|292.4|292.3|292.2|292.1|35688
1619167830000|2021-04-23 08:50:30|292.6|292.4|292.6|292.5|292.6|292.5|292.6|292.4|42328
1619167860000|2021-04-23 08:51:00|292.5|292.4|292.5|292.4|292.6|292.5|292.5|292.3|78142
1619167870000|2021-04-23 08:51:10|292.6|292.5|292.7|292.5|292.7|292.5|292.6|292.5|13090
1619167890000|2021-04-23 08:51:30|292.6|292.6|292.7|292.6|292.7|292.6|292.6|292.5|0
1619167900000|2021-04-23 08:51:40|292.6|292.5|292.6|292.5|292.6|292.5|292.6|292.5|3062
1619167910000|2021-04-23 08:51:50|292.5|292.4|292.4|292.3|292.5|292.4|292.4|292.3|22171
1619167930000|2021-04-23 08:52:10|||||||||1027
1619167940000|2021-04-23 08:52:20|292.3|292.2|292.3|292.2|292.3|292.2|292.3|292.1|4467
1619167950000|2021-04-23 08:52:30|292.4||292.4||292.4||292.4||2604
1619167980000|2021-04-23 08:53:00||292.3||292.3||292.3||292.3|0
1619167990000|2021-04-23 08:53:10|||||||||1027
1619168000000|2021-04-23 08:53:20|292.5|292.4|292.5|292.4|292.5|292.4|292.5|292.4|13522
1619168010000|2021-04-23 08:53:30|292.4|292.3|292.5|292.4|292.5|292.4|292.4|292.3|13074
1619168020000|2021-04-23 08:53:40||292.3||292.3||292.4||292.3|1637
1619168030000|2021-04-23 08:53:50|292.4||292.4||292.4||292.4||1027
1619168040000|2021-04-23 08:54:00|292.3|292.2|292.2|292.1|292.3|292.2|292.2|292.1|17066
1619168050000|2021-04-23 08:54:10|292.3||292.3||292.3||292.2||0
1619168060000|2021-04-23 08:54:20|292.2|292|292.1|292|292.2|292|292.1|292|5390
1619168070000|2021-04-23 08:54:30|292.2||292.2||292.2||292.2||2550
1619168080000|2021-04-23 08:54:40||292.1||292.1||292.1||292.1|175
1619168140000|2021-04-23 08:55:40|||||||||750
1619168150000|2021-04-23 08:55:50|292.3|292.2|292.3|292.2|292.3|292.2|292.3|292.2|7938
1619168160000|2021-04-23 08:56:00||292.1||292.1||292.1||292.1|9795
1619168170000|2021-04-23 08:56:10|292.2|292.2|292.3|292.2|292.3|292.2|292.2|292.2|0
1619168180000|2021-04-23 08:56:20|292.4|292.3|292.3|292.2|292.4|292.3|292.3|292.2|7828
1619168190000|2021-04-23 08:56:30|292.4|292.3|292.4|292.3|292.4|292.3|292.3|292.2|3613
1619168220000|2021-04-23 08:57:00|292.5||292.5||292.5||292.4||3790
1619168230000|2021-04-23 08:57:10|292.4||292.4||292.4||292.4||0
1619168240000|2021-04-23 08:57:20|292.5||292.4||292.5||292.4||0
1619168260000|2021-04-23 08:57:40|||||||||1037
1619168300000|2021-04-23 08:58:20|||||||||97
1619168310000|2021-04-23 08:58:30|||||||||2900
1619168320000|2021-04-23 08:58:40|||||||||1000
1619168330000|2021-04-23 08:58:50|292.3|292.2|292.3|292.2|292.3|292.2|292.3|292.2|8107
1619168350000|2021-04-23 08:59:10|292.4|292.3|292.4|292.3|292.4|292.3|292.4|292.3|4417
1619168370000|2021-04-23 08:59:30|292.3|292.2|292.4|292.2|292.4|292.2|292.3|292.2|2319
1619168390000|2021-04-23 08:59:50|292.5|292.3|292.6|292.5|292.6|292.5|292.5|292.3|20528
1619168400000|2021-04-23 09:00:00|292.7|292.6|292.7|292.5|292.7|292.6|292.7|292.5|26258
1619168410000|2021-04-23 09:00:10||292.6||292.6||292.6||292.6|7500
1619168420000|2021-04-23 09:00:20|292.6|292.5|292.5|292.4|292.6|292.5|292.5|292.4|16702
1619168430000|2021-04-23 09:00:30|||||||||10000
1619168440000|2021-04-23 09:00:40|292.6|292.5|292.6|292.5|292.6|292.5|292.6|292.5|35446
1619168450000|2021-04-23 09:00:50|292.5|292.4|292.5|292.4|292.6|292.4|292.5|292.4|2063
1619168460000|2021-04-23 09:01:00|292.6||292.6||292.6||292.6||0
1619168470000|2021-04-23 09:01:10||292.5||292.5||292.5||292.5|477
1619168530000|2021-04-23 09:02:10|||||||||500
1619168550000|2021-04-23 09:02:30|||||||||1750
1619168570000|2021-04-23 09:02:50|||||||||500
1619168580000|2021-04-23 09:03:00|292.5|292.4|292.8|292.6|292.8|292.7|292.5|292.4|114147
1619168590000|2021-04-23 09:03:10||292.7||292.7||292.7||292.7|6315
1619168600000|2021-04-23 09:03:20|292.7|292.6|292.7|292.6|292.7|292.6|292.7|292.6|25303
1619168620000|2021-04-23 09:03:40|292.8|292.7|292.7|292.6|292.8|292.7|292.7|292.6|35518
1619168630000|2021-04-23 09:03:50|292.8|292.7|292.8|292.7|292.8|292.7|292.8|292.7|3808
1619168640000|2021-04-23 09:04:00|||||||||2689
1619168690000|2021-04-23 09:04:50|292.7|292.6|292.6|292.5|292.7|292.6|292.6|292.5|35497
1619168700000|2021-04-23 09:05:00|292.7|292.6|292.6|292.5|292.7|292.6|292.6|292.5|6105
1619168710000|2021-04-23 09:05:10|292.7||292.6||292.7||292.6||2750
1619168730000|2021-04-23 09:05:30|292.5|292.4|292.6|292.4|292.6|292.4|292.5|292.4|12077
1619168750000|2021-04-23 09:05:50|292.5|292.5|292.6|292.5|292.6|292.5|292.5|292.4|8285
1619168760000|2021-04-23 09:06:00||292.4||292.4||292.4||292.4|0
1619168770000|2021-04-23 09:06:10||292.5||292.5||292.5||292.5|0
1619168780000|2021-04-23 09:06:20||292.4||292.5||292.5||292.4|0
1619168800000|2021-04-23 09:06:40|292.5|292.4|292.5|292.4|292.5|292.4|292.5|292.4|1204
1619168820000|2021-04-23 09:07:00|292.6|292.5|292.6|292.5|292.6|292.5|292.6|292.5|4016
1619168840000|2021-04-23 09:07:20|292.5|292.4|292.6|292.4|292.6|292.4|292.5|292.4|2783
1619168870000|2021-04-23 09:07:50||292.5||292.5||292.5||292.5|0
1619168910000|2021-04-23 09:08:30|292.7|292.6|292.7|292.6|292.8|292.7|292.7|292.6|23676
1619168960000|2021-04-23 09:09:20|||||||||33
1619168970000|2021-04-23 09:09:30|||||||||6750
1619168990000|2021-04-23 09:09:50|292.8|292.7|292.8|292.7|292.8|292.7|292.8|292.7|5225
1619169010000|2021-04-23 09:10:10||292.6||292.7||292.7||292.6|7649
1619169020000|2021-04-23 09:10:20|||||||||500
1619169030000|2021-04-23 09:10:30|||||||||2299
1619169060000|2021-04-23 09:11:00|292.7|292.6|292.9|292.8|292.9|292.8|292.7|292.6|76901
1619169070000|2021-04-23 09:11:10|292.8|292.7|292.9|292.8|292.9|292.8|292.8|292.7|16659
1619169080000|2021-04-23 09:11:20|292.8|292.7|292.8|292.7|292.9|292.8|292.8|292.7|13805
1619169090000|2021-04-23 09:11:30|||||||||1579
1619169100000|2021-04-23 09:11:40|||||||||4
1619169120000|2021-04-23 09:12:00|292.9|292.8|292.9|292.8|292.9|292.8|292.9|292.7|20208
1619169130000|2021-04-23 09:12:10|292.8|292.7|292.7|292.6|292.9|292.7|292.7|292.6|16922
1619169150000|2021-04-23 09:12:30|292.8|292.7|292.7|292.6|292.8|292.7|292.7|292.6|3505
1619169190000|2021-04-23 09:13:10|292.8|292.7|292.8|292.7|292.8|292.7|292.8|292.7|3168
1619169220000|2021-04-23 09:13:40|292.7|292.6|292.8|292.6|292.8|292.6|292.7|292.6|4938
1619169240000|2021-04-23 09:14:00|292.7|292.7|292.7|292.6|292.7|292.7|292.7|292.6|3921
1619169250000|2021-04-23 09:14:10|||||||||2699
1619169270000|2021-04-23 09:14:30|292.6|292.5|292.6|292.5|292.7|292.6|292.6|292.5|27270
1619169280000|2021-04-23 09:14:40|292.7|292.6|292.6|292.5|292.7|292.6|292.6|292.5|3980
1619169290000|2021-04-23 09:14:50|292.7|292.6|292.7|292.6|292.7|292.6|292.6|292.6|3369
1619169300000|2021-04-23 09:15:00|292.6|292.5|292.7|292.5|292.7|292.5|292.6|292.5|9140
1619169310000|2021-04-23 09:15:10|292.6||292.6||292.6||292.6||0
1619169320000|2021-04-23 09:15:20|||||||||3492
1619169330000|2021-04-23 09:15:30|292.5|292.4|292.5|292.4|292.5|292.4|292.5|292.4|13697
1619169360000|2021-04-23 09:16:00|292.4|292.3|292.4|292.3|292.4|292.3|292.4|292.3|9037
1619169380000|2021-04-23 09:16:20|292.3|292.2|292.3|292.2|292.3|292.2|292.3|292.2|5450
1619169390000|2021-04-23 09:16:30|292.4|292.3|292.2|292.1|292.4|292.3|292.2|292.1|28805
1619169430000|2021-04-23 09:17:10|||||||||5
1619169460000|2021-04-23 09:17:40|||||||||2500
1619169490000|2021-04-23 09:18:10|292.3|292.2|292.4|292.3|292.4|292.3|292.3|292.2|13025
1619169500000|2021-04-23 09:18:20|292.3|292.2|292.2|292.1|292.4|292.2|292.2|292.1|9562
1619169510000|2021-04-23 09:18:30|||||||||1500
1619169530000|2021-04-23 09:18:50|292.1|292|292|291.9|292.1|292|292|291.9|31900
1619169550000|2021-04-23 09:19:10|291.9|291.8|291.9|291.8|292|291.9|291.9|291.8|7785
1619169560000|2021-04-23 09:19:20|||||||||1264
1619169580000|2021-04-23 09:19:40|292|291.9|292|291.9|292|291.9|292|291.9|22367
1619169600000|2021-04-23 09:20:00|||||||||1044
1619169610000|2021-04-23 09:20:10|291.9|291.8|291.9|291.8|291.9|291.8|291.9|291.8|3520
1619169620000|2021-04-23 09:20:20|||||||||1028
1619169630000|2021-04-23 09:20:30|292|291.7|292|291.8|292|291.9|291.9|291.7|11445
1619169640000|2021-04-23 09:20:40|291.9||291.9||291.9||291.9||0
1619169670000|2021-04-23 09:21:10|292|291.9|292|291.9|292|291.9|292|291.9|1834
1619169680000|2021-04-23 09:21:20|291.9|291.8|291.9|291.8|292|291.8|291.9|291.8|6169
1619169720000|2021-04-23 09:22:00|292|291.9|292.1|291.9|292.1|292|292|291.9|36803
1619169730000|2021-04-23 09:22:10|292||292||292.1||292||1000
1619169760000|2021-04-23 09:22:40|292.1|292|292.1|292|292.1|292|292.1|292|2333
1619169770000|2021-04-23 09:22:50|292|291.9|291.9|291.8|292|291.9|291.9|291.8|33148
1619169780000|2021-04-23 09:23:00|291.8|291.7|291.9|291.7|291.9|291.8|291.8|291.7|6460
1619169810000|2021-04-23 09:23:30||291.8||291.8||291.8||291.8|1069
1619169820000|2021-04-23 09:23:40|||||||||1044
1619169830000|2021-04-23 09:23:50|||||||||1028
1619169840000|2021-04-23 09:24:00|||||||||5638
1619169870000|2021-04-23 09:24:30|||||||||28
1619169890000|2021-04-23 09:24:50|291.8|291.7|291.7|291.6|291.8|291.7|291.7|291.6|9705
1619169900000|2021-04-23 09:25:00|291.6|291.5|291.6|291.5|291.6|291.5|291.6|291.5|938
1619169910000|2021-04-23 09:25:10|291.5|291.4|291.5|291.4|291.6|291.4|291.4|291.3|16392
1619169920000|2021-04-23 09:25:20|||||||||2681
1619169960000|2021-04-23 09:26:00|291.6|291.5|291.6|291.5|291.6|291.5|291.6|291.5|9667
1619170000000|2021-04-23 09:26:40|291.5|291.4|291.6|291.5|291.6|291.5|291.5|291.4|6981
1619170020000|2021-04-23 09:27:00|291.5|291.4|291.5|291.4|291.5|291.4|291.5|291.4|0
1619170050000|2021-04-23 09:27:30|291.6|291.5|291.6|291.5|291.6|291.5|291.6|291.5|3244
1619170080000|2021-04-23 09:28:00|||||||||3799
1619170090000|2021-04-23 09:28:10|291.7|291.6|291.7|291.6|291.7|291.6|291.6|291.5|12812
1619170110000|2021-04-23 09:28:30|||||||||431
1619170120000|2021-04-23 09:28:40|||||||||1029
1619170150000|2021-04-23 09:29:10|291.6|291.5|291.7|291.6|291.7|291.6|291.6|291.5|11961
1619170200000|2021-04-23 09:30:00|291.6|291.5|291.6|291.5|291.6|291.5|291.6|291.5|4877
1619170220000|2021-04-23 09:30:20|291.7||291.7||291.7||291.6||0
1619170230000|2021-04-23 09:30:30|291.6||291.6||291.6||291.6||0
1619170250000|2021-04-23 09:30:50|||||||||4958
1619170280000|2021-04-23 09:31:20|||||||||29
1619170330000|2021-04-23 09:32:10|||||||||746
1619170340000|2021-04-23 09:32:20|291.5|291.4|291.6|291.5|291.6|291.5|291.5|291.3|45248
1619170360000|2021-04-23 09:32:40|291.7|291.6|291.7|291.6|291.7|291.6|291.7|291.5|4728
1619170400000|2021-04-23 09:33:20|291.6|291.5|291.6|291.5|291.6|291.5|291.6|291.5|9025
1619170410000|2021-04-23 09:33:30|291.7|291.6|291.7|291.6|291.7|291.6|291.7|291.6|1201
1619170420000|2021-04-23 09:33:40|291.8|291.5|291.8|291.7|291.8|291.7|291.7|291.5|27087
1619170440000|2021-04-23 09:34:00|291.7|291.6|291.7|291.6|291.8|291.6|291.7|291.6|7673
1619170450000|2021-04-23 09:34:10|||||||||288
1619170460000|2021-04-23 09:34:20|291.6|291.5|291.6|291.5|291.6|291.5|291.6|291.5|8144
1619170470000|2021-04-23 09:34:30|||||||||1458
1619170480000|2021-04-23 09:34:40|||||||||1264
1619170530000|2021-04-23 09:35:30|||||||||1880
1619170560000|2021-04-23 09:36:00|291.5|291.4|291.5|291.4|291.5|291.4|291.5|291.4|8392
1619170610000|2021-04-23 09:36:50|||||||||8000
1619170640000|2021-04-23 09:37:20|291.6|291.5|291.6|291.5|291.6|291.5|291.6|291.5|13860
1619170660000|2021-04-23 09:37:40|291.7|291.4|291.7|291.6|291.7|291.6|291.7|291.4|64962
1619170670000|2021-04-23 09:37:50|291.8|291.7|291.8|291.7|291.8|291.7|291.7|291.6|15359
1619170800000|2021-04-23 09:40:00|291.9|291.8|291.9|291.8|291.9|291.8|291.9|291.8|9750
1619170910000|2021-04-23 09:41:50|292|291.9|291.9|291.8|292|291.9|291.9|291.8|9748
1619170920000|2021-04-23 09:42:00|291.8|291.7|291.8|291.7|291.8|291.7|291.8|291.7|16612
1619171050000|2021-04-23 09:44:10|291.9|291.8|292|291.8|292|291.9|291.9|291.8|17546
1619171060000|2021-04-23 09:44:20||291.9||291.9||291.9||291.9|9092
1619171100000|2021-04-23 09:45:00|291.9|291.8|292|291.9|292|291.9|291.9|291.8|18033
1619171120000|2021-04-23 09:45:20|291.9|291.8|291.9|291.8|292|291.8|291.9|291.8|7476
1619171150000|2021-04-23 09:45:50|292|291.9|292|291.9|292|291.9|292|291.9|3425
1619171160000|2021-04-23 09:46:00|||||||||4273
1619171290000|2021-04-23 09:48:10|291.9|291.8|291.9|291.8|291.9|291.8|291.9|291.8|5099
1619171380000|2021-04-23 09:49:40|291.8|291.7|291.8|291.7|291.8|291.7|291.8|291.7|19350
1619171390000|2021-04-23 09:49:50|291.7|291.6|291.6|291.5|291.7|291.6|291.6|291.5|5114
1619171410000|2021-04-23 09:50:10||291.4||291.5||291.5||291.4|1655
1619171420000|2021-04-23 09:50:20|291.7|291.6|291.7|291.6|291.7|291.6|291.7|291.6|21062
1619171430000|2021-04-23 09:50:30|||||||||2473
1619171440000|2021-04-23 09:50:40|||||||||1750
1619171460000|2021-04-23 09:51:00|291.6|291.5|291.6|291.5|291.6|291.5|291.6|291.5|6694
1619171480000|2021-04-23 09:51:20|||||||||588
1619171530000|2021-04-23 09:52:10|291.7|291.6|291.7|291.6|291.7|291.6|291.7|291.6|22563
1619171540000|2021-04-23 09:52:20|291.6|291.5|291.6|291.5|291.6|291.5|291.6|291.5|13987
1619171610000|2021-04-23 09:53:30|||||||||1960
1619171920000|2021-04-23 09:58:40|||||||||4000
1619171950000|2021-04-23 09:59:10|291.7|291.6|291.7|291.6|291.7|291.6|291.7|291.6|4936
1619171970000|2021-04-23 09:59:30|291.6|291.5|291.7|291.6|291.7|291.6|291.6|291.5|13485
1619171980000|2021-04-23 09:59:40|||||||||6099
1619172000000|2021-04-23 10:00:00|291.8||291.7||291.8||291.7||5141
1619172030000|2021-04-23 10:00:30|291.8|291.7|291.7|291.6|291.8|291.7|291.7|291.6|1069
1619172040000|2021-04-23 10:00:40|||||||||1000
1619172060000|2021-04-23 10:01:00|291.6|291.5|291.6|291.5|291.6|291.5|291.6|291.5|27456
1619172140000|2021-04-23 10:02:20|291.5|291.4|291.4|291.3|291.5|291.4|291.3|291.2|15322
1619172150000|2021-04-23 10:02:30|291.3|291.2|291.3|291.2|291.3|291.2|291.3|291.1|12341
1619172160000|2021-04-23 10:02:40|291.2|291.1|291.3|291.2|291.3|291.2|291.2|291.1|22601
1619172240000|2021-04-23 10:04:00|||||||||1750
1619172270000|2021-04-23 10:04:30|291.4|291.3|291.3|291.2|291.4|291.3|291.3|291.2|43734
1619172280000|2021-04-23 10:04:40|291.4|291.3|291.5|291.4|291.5|291.4|291.4|291.3|15052
1619172330000|2021-04-23 10:05:30|291.6|291.5|291.6|291.5|291.6|291.5|291.6|291.5|10764
1619172370000|2021-04-23 10:06:10|||||||||327
1619172490000|2021-04-23 10:08:10|291.7|291.6|291.7|291.6|291.7|291.6|291.7|291.5|25297
1619172670000|2021-04-23 10:11:10|291.6|291.5|291.6|291.5|291.6|291.5|291.6|291.5|31822
1619172710000|2021-04-23 10:11:50|||||||||15512
1619172720000|2021-04-23 10:12:00|291.5|291.4|291.5|291.4|291.5|291.4|291.5|291.4|7846
1619172730000|2021-04-23 10:12:10||291.3||291.3||291.4||291.3|7655
1619172740000|2021-04-23 10:12:20||291.4||291.4||291.4||291.4|0
1619172770000|2021-04-23 10:12:50|291.6|291.5|291.6|291.5|291.6|291.5|291.6|291.5|4113
1619172800000|2021-04-23 10:13:20|291.5|291.4|291.5|291.4|291.5|291.4|291.5|291.4|13683
1619172830000|2021-04-23 10:13:50|291.6|291.5|291.5|291.4|291.6|291.5|291.5|291.4|2584
1619172840000|2021-04-23 10:14:00|291.6||291.5||291.6||291.5||0
1619172940000|2021-04-23 10:15:40|291.4|291.3|291.4|291.3|291.4|291.3|291.4|291.3|4783
1619172970000|2021-04-23 10:16:10|291.5|291.4|291.5|291.4|291.5|291.4|291.5|291.4|1179
1619172980000|2021-04-23 10:16:20||291.3||291.4||291.4||291.3|0
1619173020000|2021-04-23 10:17:00|291.4|291.3|291.5|291.4|291.5|291.4|291.4|291.3|5516
1619173040000|2021-04-23 10:17:20|291.6|291.5|291.6|291.5|291.6|291.5|291.6|291.4|14921
1619173060000|2021-04-23 10:17:40|||||||||2810
1619173090000|2021-04-23 10:18:10|||||||||2145
1619173100000|2021-04-23 10:18:20|291.5|291.4|291.5|291.4|291.5|291.4|291.5|291.4|8028
1619173120000|2021-04-23 10:18:40|291.6|291.5|291.6|291.4|291.6|291.5|291.6|291.4|15000
1619173170000|2021-04-23 10:19:30|291.5||291.5||291.5||291.5||0
1619173190000|2021-04-23 10:19:50|291.6||291.6||291.6||291.6||0
1619173200000|2021-04-23 10:20:00|291.5|291.5|291.6|291.4|291.6|291.5|291.5|291.4|7586
1619173210000|2021-04-23 10:20:10||291.5||291.5||291.5||291.5|0
1619173240000|2021-04-23 10:20:40|||||||||2000
1619173290000|2021-04-23 10:21:30|291.5|291.4|291.5|291.4|291.5|291.4|291.5|291.4|13172
1619173310000|2021-04-23 10:21:50|291.6|291.5|291.6|291.5|291.6|291.5|291.6|291.5|1208
1619173430000|2021-04-23 10:23:50|291.7|291.6|291.7|291.6|291.7|291.6|291.7|291.6|11636
1619173440000|2021-04-23 10:24:00|291.8|291.7|291.7|291.6|291.8|291.7|291.7|291.6|6156
1619173490000|2021-04-23 10:24:50|||||||||2980
1619173500000|2021-04-23 10:25:00|||||||||1249
1619173530000|2021-04-23 10:25:30|291.6|291.5|291.6|291.5|291.6|291.5|291.6|291.5|11428
1619173540000|2021-04-23 10:25:40|291.5|291.4|291.6|291.5|291.6|291.5|291.5|291.4|26629
1619173570000|2021-04-23 10:26:10|291.5|291.4|291.6|291.4|291.6|291.5|291.5|291.4|10737
1619173580000|2021-04-23 10:26:20||291.5||291.5||291.5||291.5|0
1619173620000|2021-04-23 10:27:00|291.7|291.6|291.7|291.5|291.7|291.6|291.7|291.5|9151
1619173660000|2021-04-23 10:27:40|291.8|291.6|291.8|291.7|291.8|291.7|291.8|291.6|19218
1619173740000|2021-04-23 10:29:00|291.7|291.6|291.8|291.6|291.8|291.7|291.7|291.6|26423
1619173750000|2021-04-23 10:29:10||291.7||291.7||291.7||291.7|1000
1619173790000|2021-04-23 10:29:50|291.9|291.8|291.9|291.8|291.9|291.8|291.9|291.8|10161
1619173880000|2021-04-23 10:31:20|||||||||3000
1619173890000|2021-04-23 10:31:30|292|291.9|292|291.9|292|291.9|292|291.9|9878
1619173900000|2021-04-23 10:31:40|292.1|292|292.2|292.1|292.2|292.1|292.1|292|174368
1619173910000|2021-04-23 10:31:50|292.1|292|292.1|292|292.2|292.1|292.1|292|16793
1619173920000|2021-04-23 10:32:00|292.2|292.1|292.2|292.1|292.2|292.1|292.2|292.1|1027
1619173930000|2021-04-23 10:32:10|292.1|292|292.1|292|292.1|292|292.1|292|1877
1619173940000|2021-04-23 10:32:20|292.2|292.1|292.2|292.1|292.2|292.1|292.2|292.1|4202
1619173960000|2021-04-23 10:32:40||292||292||292||292|1619
1619173980000|2021-04-23 10:33:00|292.1||292.1||292.1||292.1||0
1619174010000|2021-04-23 10:33:30||291.9||292||292||291.9|9497
1619174040000|2021-04-23 10:34:00|292.2|292.1|292.3|292.2|292.3|292.2|292.2|292.1|33708
1619174080000|2021-04-23 10:34:40|292.2|292.1|292.2|292.1|292.3|292.2|292.2|292.1|25379
1619174180000|2021-04-23 10:36:20|||||||||700
1619174200000|2021-04-23 10:36:40|292.1|292|292.1|292|292.2|292|292.1|292|27608
1619174210000|2021-04-23 10:36:50|292.2|292.1|292.2|292.1|292.2|292.1|292.1|292.1|10538
1619174240000|2021-04-23 10:37:20|292.3|292.2|292.3|292.2|292.3|292.2|292.3|292.2|11533
1619174250000|2021-04-23 10:37:30|292.4|292.3|292.4|292.3|292.4|292.3|292.4|292.2|7941
1619174280000|2021-04-23 10:38:00|||||||||858
1619174290000|2021-04-23 10:38:10|292.3|292.2|292.3|292.2|292.3|292.2|292.3|292.2|14634
1619174310000|2021-04-23 10:38:30|||||||||1746
1619174340000|2021-04-23 10:39:00|292.2|292.1|292.3|292.1|292.3|292.1|292.2|292.1|4128
1619174390000|2021-04-23 10:39:50|292.2|292.2|292.2|292.1|292.2|292.2|292.2|292.1|5368
1619174400000|2021-04-23 10:40:00|292.3||292.3||292.3||292.3||34000
1619174430000|2021-04-23 10:40:30|292.2||292.2||292.2||292.2||0
1619174440000|2021-04-23 10:40:40|292.3|292.2|292.3|292.1|292.3|292.2|292.2|292.1|25090
1619174450000|2021-04-23 10:40:50|292.2||292.2||292.2||292.2||340
1619174460000|2021-04-23 10:41:00|292.3||292.3||292.3||292.3||0
1619174470000|2021-04-23 10:41:10|292.2||292.2||292.2||292.2||8000
1619174520000|2021-04-23 10:42:00|292.1|292|292.1|292|292.1|292|292.1|292|14867
1619174530000|2021-04-23 10:42:10|292.2|292.1|292.2|292|292.2|292.1|292.1|292|9956
1619174580000|2021-04-23 10:43:00||292.1||292||292.1||292|1517
1619174630000|2021-04-23 10:43:50|292.1|291.9|292.1|292|292.1|292|292.1|291.9|117741
1619174640000|2021-04-23 10:44:00||291.9||292||292||291.9|11106
1619174650000|2021-04-23 10:44:10|||||||||3256
1619174680000|2021-04-23 10:44:40||291.9||291.9||291.9||291.9|0
1619174690000|2021-04-23 10:44:50||292||292||292||292|0
1619174700000|2021-04-23 10:45:00||291.9||292||292||291.9|11206
1619174730000|2021-04-23 10:45:30|292|291.9|292.1|292|292.1|292|292|291.9|2296
1619174750000|2021-04-23 10:45:50|||||||||1028
1619174760000|2021-04-23 10:46:00|||||||||2171
1619174780000|2021-04-23 10:46:20|||||||||28
1619174800000|2021-04-23 10:46:40|292|291.9|292|291.9|292|291.9|292|291.9|1684
1619174870000|2021-04-23 10:47:50|291.9|291.8|291.8|291.7|292|291.8|291.8|291.7|10183
1619175000000|2021-04-23 10:50:00|291.7|291.6|291.7|291.6|291.7|291.6|291.7|291.6|17745
1619175010000|2021-04-23 10:50:10|291.6|291.5|291.6|291.5|291.6|291.5|291.6|291.5|3334
1619175070000|2021-04-23 10:51:10|291.7|291.6|291.5|291.3|291.7|291.6|291.4|291.3|178605
1619175080000|2021-04-23 10:51:20|291.4|291.2|291.3|291.2|291.4|291.3|291.3|291.1|45721
1619175100000|2021-04-23 10:51:40|||||||||740
1619175120000|2021-04-23 10:52:00|291.2|291.1|291.2|291|291.2|291.2|291.1|291|2016
1619175130000|2021-04-23 10:52:10|291.3|291.1|291.3|291.2|291.3|291.2|291.3|291.1|27480
1619175140000|2021-04-23 10:52:20|291.4|291.3|291.4|291.3|291.5|291.4|291.4|291.2|7854
1619175170000|2021-04-23 10:52:50|291.3|291.2|291.3|291.1|291.3|291.2|291.2|291.1|18866
1619175190000|2021-04-23 10:53:10||291.2||291.1||291.2||291.1|1441
1619175200000|2021-04-23 10:53:20|291.2|291|291.1|291|291.2|291|291.1|291|11166
1619175270000|2021-04-23 10:54:30|291|290.9|290.9|290.7|291|290.9|290.8|290.7|49783
1619175300000|2021-04-23 10:55:00|290.8|290.8|290.9|290.8|290.9|290.8|290.8|290.8|15042
1619175310000|2021-04-23 10:55:10|291|290.9|291|290.9|291|290.9|291|290.9|2867
1619175340000|2021-04-23 10:55:40|291.1|291|291|290.8|291.1|291|291|290.8|24797
1619175380000|2021-04-23 10:56:20|290.9|290.7|290.8|290.6|290.9|290.7|290.8|290.6|3614
1619175430000|2021-04-23 10:57:10|290.9|290.7|290.9|290.8|290.9|290.8|290.9|290.7|23048
1619175440000|2021-04-23 10:57:20|290.8|290.7|290.8|290.7|290.8|290.7|290.8|290.7|29074
1619175450000|2021-04-23 10:57:30|290.7|290.6|290.7|290.6|290.8|290.6|290.7|290.6|2954
1619175480000|2021-04-23 10:58:00|290.6|290.5|290.7|290.6|290.7|290.6|290.6|290.5|3463
1619175510000|2021-04-23 10:58:30|||||||||56
1619175520000|2021-04-23 10:58:40|290.6|290.5|290.6|290.5|290.6|290.5|290.6|290.5|7894
1619175530000|2021-04-23 10:58:50|290.5|290.4|290.6|290.4|290.6|290.4|290.5|290.4|4704
1619175610000|2021-04-23 11:00:10||290.5||290.5||290.5||290.5|0
1619175630000|2021-04-23 11:00:30|290.5|290.4|290.5|290.4|290.5|290.4|290.5|290.4|2653
1619175640000|2021-04-23 11:00:40|290.6|290.5|290.6|290.5|290.6|290.5|290.6|290.5|2955
1619175650000|2021-04-23 11:00:50|290.7|290.6|290.7|290.5|290.7|290.6|290.7|290.5|3205
1619175660000|2021-04-23 11:01:00|290.6||290.7||290.7||290.6||0
1619175700000|2021-04-23 11:01:40|290.6||290.6||290.6||290.6||0
1619175750000|2021-04-23 11:02:30||290.4||290.5||290.5||290.4|0
1619175760000|2021-04-23 11:02:40|290.7|290.6|290.7|290.6|290.7|290.6|290.7|290.6|1897
1619175770000|2021-04-23 11:02:50|290.8|290.7|290.8|290.7|290.8|290.7|290.8|290.7|1214
1619175780000|2021-04-23 11:03:00|290.9|290.8|290.9|290.7|290.9|290.8|290.8|290.7|7338
1619175790000|2021-04-23 11:03:10|290.8||290.9||290.9||290.8||0
1619175800000|2021-04-23 11:03:20|||||||||1650
1619175830000|2021-04-23 11:03:50||290.8||290.8||290.8||290.8|0
1619175900000|2021-04-23 11:05:00|291|290.9|291.1|291|291.1|291|291|290.9|34070
1619175910000|2021-04-23 11:05:10|291.2|291.1|291.3|291.1|291.3|291.2|291.1|291|22789
1619175920000|2021-04-23 11:05:20|291.2|291.2|291.2|291.1|291.2|291.2|291.2|291.1|2952
1619175940000|2021-04-23 11:05:40|291.3|291.2|291.6|291.4|291.6|291.4|291.3|291.2|62361
1619175960000|2021-04-23 11:06:00|291.5|291.3|291.4|291.3|291.5|291.3|291.4|291.3|3156
1619175970000|2021-04-23 11:06:10|291.3|291.2|291.4|291.2|291.4|291.2|291.3|291.2|10660
1619176070000|2021-04-23 11:07:50|291.5|291.3|291.5|291.4|291.5|291.4|291.5|291.3|2608
1619176080000|2021-04-23 11:08:00|291.6||291.6||291.6||291.6||5237
1619176160000|2021-04-23 11:09:20|291.5||291.5||291.5||291.5||0
1619176190000|2021-04-23 11:09:50|291.4|291.3|291.4|291.3|291.5|291.3|291.4|291.3|11779
1619176200000|2021-04-23 11:10:00|291.3|291.2|291.3|291.2|291.3|291.2|291.3|291.2|2607
1619176220000|2021-04-23 11:10:20|||||||||1031
1619176320000|2021-04-23 11:12:00|291.4|291.3|291.3|291.2|291.4|291.3|291.3|291.2|4479
1619176370000|2021-04-23 11:12:50||291.1||291.1||291.1||291.1|3593
1619176400000|2021-04-23 11:13:20||291.2||291.2||291.2||291.2|0
1619176420000|2021-04-23 11:13:40|291.4|291.3|291.4|291.2|291.4|291.3|291.4|291.2|7076
1619176430000|2021-04-23 11:13:50||291.3||291.2||291.3||291.2|100
1619176440000|2021-04-23 11:14:00||291.3||291.3||291.3||291.2|0
1619176450000|2021-04-23 11:14:10||291.2||291.2||291.3||291.2|0
1619176470000|2021-04-23 11:14:30||291.3||291.3||291.3||291.3|0
1619176480000|2021-04-23 11:14:40||291.2||291.3||291.3||291.2|0
1619176500000|2021-04-23 11:15:00|291.3|291.2|291.4|291.2|291.4|291.2|291.3|291.2|1202
1619176550000|2021-04-23 11:15:50|291.5|291.4|291.4|291.3|291.5|291.4|291.4|291.3|19250
1619176560000|2021-04-23 11:16:00|291.5||291.4||291.5||291.4||2993
1619176670000|2021-04-23 11:17:50|||||||||2000
1619176720000|2021-04-23 11:18:40|291.3|291.2|291.3|291.2|291.4|291.2|291.3|291.2|7782
1619176760000|2021-04-23 11:19:20|291.4|291.3|291.4|291.3|291.4|291.3|291.4|291.3|6
1619176800000|2021-04-23 11:20:00|291.5|291.4|291.4|291.3|291.5|291.4|291.4|291.3|9141
1619176820000|2021-04-23 11:20:20|291.5||291.5||291.5||291.4||0
1619176830000|2021-04-23 11:20:30|291.4||291.4||291.4||291.4||0
1619176890000|2021-04-23 11:21:30|291.5|291.4|291.5|291.4|291.5|291.4|291.5|291.3|689
1619176920000|2021-04-23 11:22:00||291.3||291.3||291.3||291.3|0
1619176930000|2021-04-23 11:22:10||291.4||291.4||291.4||291.4|0
1619176990000|2021-04-23 11:23:10|291.4|291.3|291.4|291.3|291.4|291.3|291.4|291.3|14770
1619177040000|2021-04-23 11:24:00|291.3|291.2|291.3|291.2|291.3|291.2|291.3|291.2|8381
1619177060000|2021-04-23 11:24:20|291.4|291.3|291.4|291.2|291.4|291.3|291.4|291.2|1553
1619177090000|2021-04-23 11:24:50||291.3||291.3||291.3||291.3|0
1619177120000|2021-04-23 11:25:20|291.5|291.4|291.5|291.4|291.5|291.4|291.5|291.4|3015
1619177170000|2021-04-23 11:26:10|||||||||6200
1619177200000|2021-04-23 11:26:40|||||||||1372
1619177220000|2021-04-23 11:27:00|291.4|291.3|291.4|291.3|291.4|291.3|291.4|291.3|3651
1619177240000|2021-04-23 11:27:20|291.5|291.4|291.5|291.4|291.5|291.4|291.5|291.4|1232
1619177250000|2021-04-23 11:27:30||291.3||291.3||291.3||291.3|0
1619177260000|2021-04-23 11:27:40||291.4||291.4||291.4||291.4|0
1619177270000|2021-04-23 11:27:50|291.4|291.3|291.5|291.3|291.5|291.3|291.4|291.3|0
1619177300000|2021-04-23 11:28:20||291.4||291.3||291.4||291.3|0
1619177310000|2021-04-23 11:28:30||291.4||291.4||291.4||291.3|0
1619177460000|2021-04-23 11:31:00|291.4|291.3|291.4|291.3|291.4|291.3|291.4|291.3|8904
1619177480000|2021-04-23 11:31:20|291.5|291.4|291.5|291.3|291.5|291.4|291.5|291.3|941
1619177490000|2021-04-23 11:31:30||291.4||291.4||291.4||291.4|0
1619177500000|2021-04-23 11:31:40|291.4|291.3|291.5|291.3|291.5|291.3|291.4|291.3|3152
1619177570000|2021-04-23 11:32:50||291.4||291.4||291.4||291.4|0
1619177580000|2021-04-23 11:33:00|291.4|291.3|291.4|291.3|291.4|291.3|291.4|291.3|2751
1619177610000|2021-04-23 11:33:30|291.3|291.2|291.3|291.2|291.3|291.2|291.3|291.2|7337
1619177620000|2021-04-23 11:33:40|291.2|291.1|291.3|291.2|291.3|291.2|291.2|291.1|2951
1619177650000|2021-04-23 11:34:10|291.2|291.1|291.2|291.1|291.3|291.2|291.2|291.1|1849
1619177670000|2021-04-23 11:34:30||291||291||291||291|2498
1619177690000|2021-04-23 11:34:50||291.1||291.1||291.1||291.1|0
1619177700000|2021-04-23 11:35:00||291||291||291||291|0
1619177710000|2021-04-23 11:35:10|291.1||291.1||291.1||291.1||0
1619177740000|2021-04-23 11:35:40|291.2|291.1|291.1|291|291.2|291.1|291.1|291|3968
1619177780000|2021-04-23 11:36:20|291.2|291.1|291.2|291.1|291.2|291.1|291.2|291.1|13987
1619177790000|2021-04-23 11:36:30|291.1|291|291.1|291|291.1|291|291.1|291|1116
1619177820000|2021-04-23 11:37:00|291|290.9|291|290.9|291|290.9|291|290.9|5879
1619177830000|2021-04-23 11:37:10||290.8||290.8||290.8||290.8|357
1619177860000|2021-04-23 11:37:40|290.9||290.9||290.9||290.9||0
1619177910000|2021-04-23 11:38:30|291|290.9|291|290.9|291|290.9|291|290.8|1406
1619178060000|2021-04-23 11:41:00|291.1|291|291.1|291|291.1|291|291.1|291|10710
1619178120000|2021-04-23 11:42:00|||||||||1373
1619178130000|2021-04-23 11:42:10|||||||||109
1619178150000|2021-04-23 11:42:30|291.2|291.1|291.2|291.1|291.2|291.1|291.2|291.1|24017
1619178160000|2021-04-23 11:42:40|291.3|291.2|291.3|291.2|291.3|291.2|291.3|291.2|9981
1619178170000|2021-04-23 11:42:50|291.2|291.1|291.3|291.1|291.3|291.1|291.2|291.1|31073
1619178180000|2021-04-23 11:43:00||291.2||291.2||291.2||291.2|0
1619178200000|2021-04-23 11:43:20|291.4|291.3|291.4|291.3|291.4|291.3|291.4|291.3|4913
1619178250000|2021-04-23 11:44:10|291.5|291.4|291.5|291.4|291.5|291.4|291.5|291.3|4160
1619178300000|2021-04-23 11:45:00|291.6|291.5|291.6|291.4|291.6|291.5|291.6|291.4|5627
1619178320000|2021-04-23 11:45:20|||||||||1500
1619178330000|2021-04-23 11:45:30|291.5||291.5||291.5||291.5||0
1619178340000|2021-04-23 11:45:40|291.6|291.5|291.6|291.5|291.6|291.5|291.6|291.5|1047
1619178380000|2021-04-23 11:46:20|291.7|291.6|291.6|291.5|291.7|291.6|291.6|291.5|15992
1619178390000|2021-04-23 11:46:30|291.5|291.4|291.5|291.4|291.5|291.4|291.5|291.4|1201
1619178410000|2021-04-23 11:46:50|||||||||2098
1619178480000|2021-04-23 11:48:00|291.4|291.3|291.3|291.2|291.4|291.3|291.3|291.2|11819
1619178490000|2021-04-23 11:48:10||291.1||291.1||291.1||291.1|0
1619178500000|2021-04-23 11:48:20||291.2||291.1||291.2||291.1|0
1619178510000|2021-04-23 11:48:30|291.2||291.2||291.2||291.2||0
1619178540000|2021-04-23 11:49:00||291||291||291.1||291|4965
1619178560000|2021-04-23 11:49:20|291.1|290.9|290.9|290.8|291.1|290.9|290.9|290.8|8392
1619178580000|2021-04-23 11:49:40|290.8|290.7|290.9|290.8|290.9|290.8|290.8|290.7|19621
1619178620000|2021-04-23 11:50:20|290.8|290.7|290.8|290.7|290.8|290.7|290.8|290.7|2886
1619178630000|2021-04-23 11:50:30|290.9|290.8|291|290.9|291|290.9|290.9|290.8|13934
1619178650000|2021-04-23 11:50:50|290.9|290.8|290.9|290.8|291|290.9|290.9|290.8|8969
1619178760000|2021-04-23 11:52:40|291|290.9|290.9|290.8|291|290.9|290.9|290.8|19902
1619178770000|2021-04-23 11:52:50|291|290.9|291|290.9|291|290.9|291|290.8|1203
1619178790000|2021-04-23 11:53:10|290.9|290.8|290.9|290.8|291|290.8|290.9|290.8|4035
1619178810000|2021-04-23 11:53:30|291||290.9||291||290.9||0
1619178820000|2021-04-23 11:53:40|291|290.9|291|290.8|291|290.9|291|290.8|1238
1619178830000|2021-04-23 11:53:50|290.9|290.9|291|290.9|291|290.9|290.9|290.8|3473
1619178840000|2021-04-23 11:54:00||290.8||290.8||290.8||290.8|2750
1619178850000|2021-04-23 11:54:10|290.9|290.9|291|290.9|291|290.9|290.9|290.8|0
1619178870000|2021-04-23 11:54:30|||||||||7798
1619178940000|2021-04-23 11:55:40|291.1|291|291.2|291.1|291.2|291.1|291.1|291|142970
1619179000000|2021-04-23 11:56:40|291.3|291.2|291.2|291.1|291.3|291.2|291.2|291.1|6592
1619179050000|2021-04-23 11:57:30|291.1|291|291.2|291.1|291.2|291.1|291.1|291|20436
1619179060000|2021-04-23 11:57:40||291||291.1||291.1||291|0
1619179080000|2021-04-23 11:58:00|291.1|291|291|290.9|291.1|291|291|290.9|4375
1619179180000|2021-04-23 11:59:40|||||||||1062
1619179210000|2021-04-23 12:00:10|290.9|290.8|290.9|290.8|290.9|290.8|290.9|290.8|7943
1619179230000|2021-04-23 12:00:30|291|290.9|291|290.8|291|290.9|291|290.8|777
1619179240000|2021-04-23 12:00:40||290.9||290.9||290.9||290.9|0
1619179250000|2021-04-23 12:00:50|291.1|291|291.1|291|291.2|291|291.1|291|19239
1619179280000|2021-04-23 12:01:20|291.2|291.1|291.2|291|291.2|291.1|291.1|291|5586
1619179290000|2021-04-23 12:01:30||291.1||291||291.1||291|0
1619179300000|2021-04-23 12:01:40||291.1||291.1||291.1||291.1|0
1619179310000|2021-04-23 12:01:50|||||||||1031
1619179380000|2021-04-23 12:03:00|||||||||2500
1619179410000|2021-04-23 12:03:30|291.1|291|291.1|291|291.1|291|291.1|291|8998
1619179420000|2021-04-23 12:03:40|291.2|291.1|291.2|291.1|291.3|291.1|291.2|291.1|99548
1619179430000|2021-04-23 12:03:50|291.3|291.2|291.3|291.2|291.3|291.2|291.3|291.2|14967
1619179510000|2021-04-23 12:05:10|291.4|291.3|291.4|291.3|291.4|291.3|291.4|291.3|4496
1619179530000|2021-04-23 12:05:30|291.5|291.4|291.4|291.3|291.5|291.4|291.4|291.3|5119
1619179550000|2021-04-23 12:05:50|291.5||291.4||291.5||291.4||0
1619179630000|2021-04-23 12:07:10|291.3|291.2|291.3|291.2|291.3|291.2|291.3|291.2|33294
1619179640000|2021-04-23 12:07:20|291.2|291.1|291.3|291.2|291.3|291.2|291.2|291.1|10196
1619179680000|2021-04-23 12:08:00|291.2|291.1|291.2|291.1|291.2|291.1|291.1|291|56842
1619179690000|2021-04-23 12:08:10|291.1|291|291.2|291.1|291.2|291.1|291.1|291|3167
1619179730000|2021-04-23 12:08:50|291.3|291.2|291.3|291.2|291.4|291.3|291.3|291.2|11611
1619179740000|2021-04-23 12:09:00|291.4|291.3|291.4|291.3|291.4|291.3|291.4|291.3|1202
1619179780000|2021-04-23 12:09:40|291.3|291.2|291.3|291.2|291.3|291.2|291.3|291.2|4538
1619179830000|2021-04-23 12:10:30||291.1||291.2||291.2||291.1|4415
1619179850000|2021-04-23 12:10:50|291.4|291.3|291.4|291.3|291.4|291.3|291.4|291.2|1414
1619179860000|2021-04-23 12:11:00|291.3|291.2|291.4|291.3|291.4|291.3|291.3|291.2|6413
1619179900000|2021-04-23 12:11:40|291.5|291.4|291.5|291.4|291.5|291.4|291.5|291.4|5019
1619180080000|2021-04-23 12:14:40|291.4|291.3|291.5|291.4|291.5|291.4|291.4|291.3|16611
1619180090000|2021-04-23 12:14:50|291.6|291.5|291.6|291.5|291.6|291.5|291.6|291.5|33581
1619180120000|2021-04-23 12:15:20|291.7|291.6|291.7|291.6|291.7|291.6|291.7|291.6|1098
1619180150000|2021-04-23 12:15:50|291.6|291.5|291.7|291.6|291.7|291.6|291.6|291.5|15867
1619180180000|2021-04-23 12:16:20|291.8|291.7|291.7|291.6|291.8|291.7|291.7|291.6|33240
1619180260000|2021-04-23 12:17:40|||||||||611
1619180310000|2021-04-23 12:18:30|||||||||1029
1619180320000|2021-04-23 12:18:40|291.6|291.5|291.6|291.5|291.7|291.5|291.6|291.5|14792
1619180340000|2021-04-23 12:19:00|291.7|291.6|291.7|291.6|291.7|291.6|291.7|291.6|14355
1619180370000|2021-04-23 12:19:30|291.6|291.5|291.6|291.5|291.6|291.5|291.6|291.5|11951
1619180400000|2021-04-23 12:20:00|291.5|291.4|291.5|291.4|291.6|291.4|291.5|291.4|11622
1619180460000|2021-04-23 12:21:00|||||||||608
1619180520000|2021-04-23 12:22:00|291.4|291.3|291.5|291.4|291.5|291.4|291.4|291.3|19761
1619180540000|2021-04-23 12:22:20|291.4|291.3|291.4|291.3|291.4|291.3|291.4|291.2|4914
1619180560000|2021-04-23 12:22:40|291.5|291.4|291.5|291.4|291.5|291.4|291.5|291.4|2665
1619180590000|2021-04-23 12:23:10|291.6|291.5|291.6|291.5|291.6|291.5|291.6|291.5|11845
1619180600000|2021-04-23 12:23:20|291.7|291.6|291.7|291.6|291.7|291.6|291.7|291.6|3802
1619180610000|2021-04-23 12:23:30|291.6|291.5|291.7|291.6|291.7|291.6|291.6|291.5|1000
1619180620000|2021-04-23 12:23:40|291.6|291.5|291.6|291.5|291.6|291.5|291.6|291.5|3014
1619180670000|2021-04-23 12:24:30|291.7|291.6|291.7|291.6|291.7|291.6|291.7|291.6|1194
1619180740000|2021-04-23 12:25:40|291.8|291.7|291.7|291.6|291.8|291.7|291.7|291.6|6221
1619180750000|2021-04-23 12:25:50|291.8|291.7|291.8|291.7|291.8|291.7|291.7|291.7|3134
1619180760000|2021-04-23 12:26:00|291.7|291.6|291.7|291.6|291.7|291.6|291.7|291.6|14365
1619180790000|2021-04-23 12:26:30|291.6|291.5|291.7|291.6|291.7|291.6|291.6|291.5|49520
1619180800000|2021-04-23 12:26:40|291.6|291.5|291.6|291.5|291.7|291.6|291.6|291.5|6572
1619180820000|2021-04-23 12:27:00|291.5|291.4|291.4|291.2|291.5|291.4|291.4|291.2|6819
1619180830000|2021-04-23 12:27:10|291.5|291.3|291.5|291.4|291.5|291.4|291.5|291.3|33531
1619180840000|2021-04-23 12:27:20|291.6||291.5||291.6||291.5||0
1619181020000|2021-04-23 12:30:20|||||||||5421
1619181090000|2021-04-23 12:31:30|||||||||1581
1619181100000|2021-04-23 12:31:40|||||||||9093
1619181130000|2021-04-23 12:32:10|291.4|291.3|291.4|291.2|291.4|291.3|291.4|291.2|13856
1619181170000|2021-04-23 12:32:50||291.3||291.2||291.3||291.2|340
1619181180000|2021-04-23 12:33:00||291.3||291.3||291.3||291.3|0
1619181200000|2021-04-23 12:33:20|291.3|291.2|291.2|291.1|291.3|291.2|291.2|291|3608
1619181210000|2021-04-23 12:33:30||291||291.1||291.1||291|0
1619181230000|2021-04-23 12:33:50|291.1|291|291.1|291|291.1|291|291.1|291|0
1619181250000|2021-04-23 12:34:10|291|290.9|291.1|291|291.1|291|291|290.9|12841
1619181280000|2021-04-23 12:34:40||290.9||291||291||290.9|2655
1619181290000|2021-04-23 12:34:50|291|290.9|291|290.9|291.1|290.9|291|290.9|1165
1619181300000|2021-04-23 12:35:00|290.9|290.8|290.9|290.8|290.9|290.8|290.9|290.8|1406
1619181320000|2021-04-23 12:35:20|291|290.9|290.9|290.8|291|290.9|290.9|290.8|39771
1619181380000|2021-04-23 12:36:20|290.8|290.7|290.8|290.7|290.9|290.7|290.8|290.7|14648
1619181400000|2021-04-23 12:36:40|||||||||1000
1619181420000|2021-04-23 12:37:00|290.9|290.8|290.9|290.8|290.9|290.8|290.9|290.8|23950
1619181430000|2021-04-23 12:37:10|290.8|290.7|290.8|290.7|290.8|290.7|290.8|290.7|13416
1619181440000|2021-04-23 12:37:20|290.7|290.6|290.7|290.6|290.7|290.6|290.7|290.6|3142
1619181450000|2021-04-23 12:37:30|290.8|290.7|290.9|290.7|290.9|290.8|290.8|290.7|23842
1619181460000|2021-04-23 12:37:40|291|290.8|291|290.9|291|290.9|290.9|290.8|19618
1619181480000|2021-04-23 12:38:00|291.1|291|291|290.9|291.1|291|291|290.9|7684
1619181520000|2021-04-23 12:38:40||290.8||290.9||290.9||290.8|7014
1619181580000|2021-04-23 12:39:40|291.1|291|291.1|291|291.1|291|291.1|290.9|40625
1619181600000|2021-04-23 12:40:00|291|290.9|291|290.9|291.1|290.9|291|290.9|5437
1619181620000|2021-04-23 12:40:20|290.9|290.8|290.8|290.7|291|290.8|290.8|290.7|12318
1619181650000|2021-04-23 12:40:50|290.9|290.8|290.9|290.8|290.9|290.8|290.9|290.8|8714
1619181740000|2021-04-23 12:42:20|291|290.9|290.9|290.8|291|290.9|290.9|290.8|19980
1619181790000|2021-04-23 12:43:10|290.8|290.7|290.9|290.8|290.9|290.8|290.8|290.7|10276
1619181810000|2021-04-23 12:43:30|291|290.9|291|290.9|291|290.9|291|290.9|1410
1619181820000|2021-04-23 12:43:40|291.1|291|291|290.9|291.1|291|291|290.9|7280
1619181840000|2021-04-23 12:44:00|||||||||1032
1619181860000|2021-04-23 12:44:20|291.1|291|291.1|291|291.1|291|291.1|290.9|10961
1619181870000|2021-04-23 12:44:30|291|290.9|291|290.9|291|290.9|291|290.9|21217
1619181880000|2021-04-23 12:44:40|290.9|290.8|290.9|290.8|291|290.9|290.9|290.8|18296
1619181890000|2021-04-23 12:44:50|||||||||289
1619181900000|2021-04-23 12:45:00|291|290.9|291|290.8|291|290.9|291|290.8|2673
1619181950000|2021-04-23 12:45:50|291.1|290.9|291.1|291|291.1|291|291.1|290.9|40832
1619181970000|2021-04-23 12:46:10|291.2|291.1|291.2|291.1|291.2|291.1|291.2|291.1|5083
1619181980000|2021-04-23 12:46:20|||||||||3000
1619182010000|2021-04-23 12:46:50|||||||||400
1619182040000|2021-04-23 12:47:20|291.1|291|291.1|291|291.1|291|291.1|291|14399
1619182050000|2021-04-23 12:47:30|291.2|291.1|291.2|291.1|291.2|291.1|291.2|291.1|16969
1619182060000|2021-04-23 12:47:40|||||||||1031
1619182100000|2021-04-23 12:48:20|291.3|291.2|291.2|291.1|291.3|291.2|291.2|291.1|23245
1619182120000|2021-04-23 12:48:40|291.3|291.2|291.3|291.2|291.3|291.2|291.3|291.1|200
1619182250000|2021-04-23 12:50:50|291.2|291.1|291.2|291.1|291.3|291.2|291.2|291.1|24645
1619182280000|2021-04-23 12:51:20|291.1|291|291.2|291.1|291.2|291.1|291.1|291|12395
1619182290000|2021-04-23 12:51:30|291.1|291|291.1|291|291.1|291|291.1|291|1222
1619182340000|2021-04-23 12:52:20|291|290.9|291|290.9|291|290.9|291|290.9|37403
1619182350000|2021-04-23 12:52:30|290.9|290.8|290.8|290.7|290.9|290.8|290.8|290.7|4956
1619182370000|2021-04-23 12:52:50|290.7|290.6|290.7|290.5|290.7|290.6|290.7|290.5|10002
1619182380000|2021-04-23 12:53:00|290.6|290.6|290.8|290.6|290.8|290.7|290.6|290.6|21635
1619182430000|2021-04-23 12:53:50||290.7||290.7||290.7||290.7|3020
1619182450000|2021-04-23 12:54:10|290.9|290.8|290.9|290.8|290.9|290.8|290.9|290.7|4472
1619182480000|2021-04-23 12:54:40|291|290.9|291|290.9|291|290.9|291|290.9|6078
1619182500000|2021-04-23 12:55:00|290.9|290.8|290.9|290.8|290.9|290.8|290.9|290.8|9756
1619182510000|2021-04-23 12:55:10|291|290.9|291|290.9|291.1|290.9|291|290.9|23032
1619182520000|2021-04-23 12:55:20|291.1|291|291.1|291|291.1|291|291.1|291|0
1619182530000|2021-04-23 12:55:30||290.9||290.9||291||290.9|3609
1619182550000|2021-04-23 12:55:50||291||291||291||291|0
1619182560000|2021-04-23 12:56:00|291|290.9|291|290.9|291.1|291|291|290.9|35041
1619182570000|2021-04-23 12:56:10|291.1||291||291.1||291||0
1619182610000|2021-04-23 12:56:50|291.1|291|291.1|291|291.1|291|291.1|291|1396
1619182700000|2021-04-23 12:58:20|291|290.9|291|290.9|291|290.9|291|290.9|6035
1619182770000|2021-04-23 12:59:30|290.9|290.8|291|290.9|291|290.9|290.9|290.8|9748
1619182780000|2021-04-23 12:59:40|290.9|290.8|290.9|290.8|290.9|290.8|290.9|290.8|1038
1619182830000|2021-04-23 13:00:30|291|290.9|291|290.8|291|290.9|291|290.8|17295
1619182850000|2021-04-23 13:00:50||290.9||290.9||290.9||290.9|0
1619182900000|2021-04-23 13:01:40|||||||||318
1619182920000|2021-04-23 13:02:00|||||||||2000
1619182950000|2021-04-23 13:02:30|291.1|291|291.1|290.9|291.1|291|291.1|290.9|9622
1619182970000|2021-04-23 13:02:50||291||291||291||291|1031
1619182990000|2021-04-23 13:03:10|291|290.9|290.9|290.8|291|290.9|290.9|290.8|7663
1619183010000|2021-04-23 13:03:30|290.8|290.7|290.8|290.7|290.8|290.7|290.8|290.7|3077
1619183030000|2021-04-23 13:03:50|290.9|290.8|290.9|290.7|290.9|290.8|290.9|290.7|5731
1619183040000|2021-04-23 13:04:00|290.8||290.8||290.8||290.8||0
1619183050000|2021-04-23 13:04:10|||||||||4000
1619183070000|2021-04-23 13:04:30|290.7|290.6|290.6|290.5|290.7|290.6|290.6|290.5|2345
1619183080000|2021-04-23 13:04:40||290.4||290.4||290.4||290.4|0
1619183090000|2021-04-23 13:04:50|290.5|290.3|290.5|290.3|290.5|290.3|290.5|290.3|0
1619183120000|2021-04-23 13:05:20|290.4||290.4||290.4||290.4||2746
1619183140000|2021-04-23 13:05:40|290.3|290.2|290.4|290.2|290.4|290.3|290.3|290.2|1098
1619183160000|2021-04-23 13:06:00||290.3||290.3||290.3||290.3|0
1619183170000|2021-04-23 13:06:10||290.2||290.3||290.3||290.2|0
1619183180000|2021-04-23 13:06:20|290.5|290.4|290.5|290.4|290.5|290.4|290.5|290.3|8705
1619183190000|2021-04-23 13:06:30|290.6|290.5|290.6|290.5|290.6|290.5|290.6|290.5|4990
1619183200000|2021-04-23 13:06:40|290.5|290.4|290.6|290.4|290.6|290.4|290.5|290.4|1205
1619183210000|2021-04-23 13:06:50|290.7|290.5|290.8|290.7|290.8|290.7|290.7|290.5|41306
1619183220000|2021-04-23 13:07:00|290.7|290.6|290.7|290.5|290.7|290.6|290.6|290.5|5023
1619183230000|2021-04-23 13:07:10||290.6||290.5||290.6||290.5|393
1619183260000|2021-04-23 13:07:40|||||||||126
1619183270000|2021-04-23 13:07:50||290.6||290.6||290.6||290.6|0
1619183280000|2021-04-23 13:08:00|290.6|290.5|290.7|290.6|290.7|290.6|290.6|290.5|18876
1619183290000|2021-04-23 13:08:10||290.5||290.5||290.5||290.5|0
1619183300000|2021-04-23 13:08:20||290.6||290.6||290.6||290.6|0
1619183310000|2021-04-23 13:08:30|||||||||1500
1619183320000|2021-04-23 13:08:40|290.6|290.3|290.4|290.2|290.6|290.3|290.3|290.2|90884
1619183330000|2021-04-23 13:08:50||290.3||290.3||290.3||290.3|0
1619183340000|2021-04-23 13:09:00|290.5|290.4|290.6|290.5|290.6|290.5|290.5|290.4|7203
1619183350000|2021-04-23 13:09:10|290.7|290.6|290.7|290.6|290.7|290.6|290.7|290.6|4079
1619183360000|2021-04-23 13:09:20|290.6|290.5|290.6|290.5|290.7|290.6|290.6|290.5|3477
1619183400000|2021-04-23 13:10:00|290.7|290.6|290.7|290.6|290.7|290.6|290.7|290.5|3927
1619183410000|2021-04-23 13:10:10|290.6|290.5|290.7|290.6|290.7|290.6|290.6|290.5|2817
1619183420000|2021-04-23 13:10:20|290.6|290.5|290.7|290.5|290.7|290.5|290.6|290.5|1221
1619183440000|2021-04-23 13:10:40|290.6|290.6|290.7|290.5|290.7|290.6|290.6|290.5|5806
1619183450000|2021-04-23 13:10:50|290.6|290.6|290.6|290.5|290.7|290.6|290.6|290.5|2050
1619183490000|2021-04-23 13:11:30|||||||||1033
1619183520000|2021-04-23 13:12:00|290.5|290.4|290.6|290.4|290.6|290.5|290.5|290.4|8847
1619183530000|2021-04-23 13:12:10||290.5||290.4||290.5||290.4|0
1619183540000|2021-04-23 13:12:20||290.5||290.5||290.5||290.5|0
1619183550000|2021-04-23 13:12:30||290.4||290.4||290.4||290.4|0
1619183560000|2021-04-23 13:12:40||290.5||290.5||290.5||290.5|0
1619183570000|2021-04-23 13:12:50|290.7|290.6|290.7|290.6|290.7|290.6|290.7|290.6|12134
1619183680000|2021-04-23 13:14:40|290.6|290.5|290.7|290.5|290.7|290.5|290.6|290.5|4205
1619183690000|2021-04-23 13:14:50|290.6||290.6||290.7||290.6||383
1619183710000|2021-04-23 13:15:10|||||||||2500
1619183720000|2021-04-23 13:15:20|290.5|290.4|290.5|290.4|290.5|290.4|290.5|290.4|4680
1619183740000|2021-04-23 13:15:40|290.4|290.3|290.4|290.3|290.5|290.4|290.4|290.3|15430
1619183750000|2021-04-23 13:15:50|290.5||290.5||290.5||290.5||0
1619183760000|2021-04-23 13:16:00|290.4||290.4||290.4||290.4||0
1619183770000|2021-04-23 13:16:10|290.6|290.4|290.6|290.5|290.7|290.6|290.5|290.4|33045
1619183780000|2021-04-23 13:16:20|290.7||290.7||290.7||290.6||4445
1619183800000|2021-04-23 13:16:40|290.6|290.4|290.5|290.4|290.6|290.4|290.5|290.4|18273
1619183810000|2021-04-23 13:16:50|290.4|290.3|290.5|290.4|290.5|290.4|290.4|290.3|4777
1619183820000|2021-04-23 13:17:00|290.4|290.3|290.4|290.3|290.4|290.3|290.4|290.3|7259
1619183830000|2021-04-23 13:17:10|290.5|290.4|290.5|290.4|290.5|290.4|290.5|290.4|4804
1619183840000|2021-04-23 13:17:20|290.6|290.5|290.6|290.5|290.6|290.5|290.6|290.5|11683
1619183910000|2021-04-23 13:18:30|290.5|290.4|290.4|290.3|290.5|290.4|290.4|290.2|24162
1619183920000|2021-04-23 13:18:40|290.5|290.4|290.5|290.3|290.5|290.4|290.5|290.3|4467
1619183940000|2021-04-23 13:19:00|290.4||290.5||290.5||290.4||1450
1619183990000|2021-04-23 13:19:50|290.4||290.4||290.4||290.4||0
1619184000000|2021-04-23 13:20:00|290.3|290.2|290.2|290.1|290.4|290.3|290.2|290|36918
1619184040000|2021-04-23 13:20:40|290.3|290.2|290.3|290.2|290.3|290.2|290.3|290.2|5489
1619184060000|2021-04-23 13:21:00|||||||||2042
1619184070000|2021-04-23 13:21:10|290.2|290.1|290.2|290.1|290.2|290.1|290.2|290.1|10922
1619184080000|2021-04-23 13:21:20|||||||||2234
1619184130000|2021-04-23 13:22:10|290.4|290.2|290.4|290.3|290.4|290.3|290.3|290.2|23843
1619184140000|2021-04-23 13:22:20|290.3|290.2|290.4|290.3|290.4|290.3|290.3|290.2|39992
1619184180000|2021-04-23 13:23:00|290.3|290.2|290.3|290.2|290.3|290.2|290.3|290.1|11470
1619184200000|2021-04-23 13:23:20||290.1||290.1||290.2||290.1|0
1619184210000|2021-04-23 13:23:30||290.2||290.2||290.2||290.2|0
1619184220000|2021-04-23 13:23:40|290.4|290.3|290.4|290.3|290.4|290.3|290.4|290.3|7107
1619184250000|2021-04-23 13:24:10|||||||||1000
1619184260000|2021-04-23 13:24:20|290.3|290.2|290.4|290.2|290.4|290.3|290.3|290.2|21172
1619184270000|2021-04-23 13:24:30|290.3||290.3||290.4||290.3||0
1619184310000|2021-04-23 13:25:10|290.2|290.1|290.2|290.1|290.2|290.1|290.2|290.1|3550
1619184390000|2021-04-23 13:26:30|290.3|290.2|290.2|290.1|290.3|290.2|290.2|290.1|8270
1619184400000|2021-04-23 13:26:40|290.3||290.3||290.3||290.2||5500
1619184410000|2021-04-23 13:26:50|290.2|290.2|290.2|290.1|290.3|290.2|290.2|290.1|8408
1619184420000|2021-04-23 13:27:00|290.1|290|290.1|290|290.1|290|290.1|290|6530
1619184430000|2021-04-23 13:27:10|290|289.9|290|289.9|290|289.9|290|289.9|70580
1619184440000|2021-04-23 13:27:20|||||||||13113
1619184470000|2021-04-23 13:27:50|290.1|290|290.2|290.1|290.2|290.1|290.1|290|9798
1619184500000|2021-04-23 13:28:20|290.1|290|290.1|290|290.1|290|290.1|290|1441
1619184540000|2021-04-23 13:29:00|||||||||2
1619184550000|2021-04-23 13:29:10|290|289.9|290.1|290|290.1|290|290|289.9|4632
1619184590000|2021-04-23 13:29:50|290|289.9|290|289.9|290|289.9|290|289.9|2655
1619184610000|2021-04-23 13:30:10|289.9|289.8|290|289.9|290|289.9|289.9|289.8|8945
1619184620000|2021-04-23 13:30:20||289.8||289.8||289.9||289.8|0
1619184630000|2021-04-23 13:30:30|289.9|289.9|289.9|289.8|289.9|289.9|289.9|289.8|6
1619184640000|2021-04-23 13:30:40|290|289.9|290|289.9|290|289.9|290|289.8|8417
1619184700000|2021-04-23 13:31:40|289.9|289.8|289.9|289.8|289.9|289.8|289.9|289.8|2406
1619184720000|2021-04-23 13:32:00|290|289.9|290|289.9|290|289.9|290|289.9|11572
1619184740000|2021-04-23 13:32:20|||||||||3823
1619184750000|2021-04-23 13:32:30|289.9|289.8|289.9|289.8|290|289.8|289.9|289.8|319
1619184760000|2021-04-23 13:32:40|290|289.9|290|289.9|290|289.9|290|289.9|1208
1619184770000|2021-04-23 13:32:50|289.9|289.8|290|289.9|290|289.9|289.9|289.8|1217
1619184780000|2021-04-23 13:33:00|290.1|290|290.1|290|290.1|290|290.1|289.9|18711
1619184790000|2021-04-23 13:33:10|||||||||3750
1619184840000|2021-04-23 13:34:00|290|289.9|290|289.9|290|289.9|290|289.9|4099
1619184860000|2021-04-23 13:34:20|289.9|289.8|289.8|289.7|289.9|289.8|289.8|289.7|8004
1619184870000|2021-04-23 13:34:30|289.9|289.8|289.9|289.8|289.9|289.8|289.9|289.8|3968
1619184880000|2021-04-23 13:34:40|289.8|289.7|289.9|289.8|289.9|289.8|289.8|289.7|6285
1619184890000|2021-04-23 13:34:50||289.7||289.8||289.8||289.7|0
1619184900000|2021-04-23 13:35:00|289.8|289.7|289.8|289.7|289.9|289.8|289.8|289.7|4809
1619184930000|2021-04-23 13:35:30|289.9|289.8|289.9|289.7|289.9|289.8|289.8|289.7|23287
1619184940000|2021-04-23 13:35:40|289.8||289.8||289.8||289.8||0
1619184950000|2021-04-23 13:35:50|289.9||289.8||289.9||289.8||3328
1619184960000|2021-04-23 13:36:00|||||||||297
1619184970000|2021-04-23 13:36:10|289.7|289.6|289.7|289.6|289.8|289.6|289.7|289.6|5286
1619184990000|2021-04-23 13:36:30|289.6|289.5|289.6|289.5|289.7|289.5|289.6|289.5|10201
1619185010000|2021-04-23 13:36:50|||||||||5000
1619185040000|2021-04-23 13:37:20|289.5|289.4|289.5|289.4|289.6|289.5|289.5|289.4|11460
1619185050000|2021-04-23 13:37:30|289.4|289.3|289.4|289.3|289.5|289.3|289.4|289.3|9646
1619185060000|2021-04-23 13:37:40|289.3|289.2|289.1|289|289.4|289.3|289.1|289|92814
1619185070000|2021-04-23 13:37:50|289.2|289.1|289.2|289.1|289.2|289.1|289.2|289.1|1
1619185090000|2021-04-23 13:38:10|289.3|289.2|289.3|289.2|289.3|289.2|289.3|289.2|10238
1619185110000|2021-04-23 13:38:30|||||||||5000
1619185120000|2021-04-23 13:38:40|289.4||289.3||289.4||289.3||2710
1619185130000|2021-04-23 13:38:50|289.2|289.1|289.2|289.1|289.3|289.1|289.2|289.1|4206
1619185140000|2021-04-23 13:39:00|||||||||4000
1619185160000|2021-04-23 13:39:20|289.1|289|289.2|289.1|289.2|289.1|289.1|289|2752
1619185190000|2021-04-23 13:39:50|||||||||400
1619185200000|2021-04-23 13:40:00|289.3|289.2|289.3|289.2|289.3|289.2|289.3|289.1|8392
1619185240000|2021-04-23 13:40:40|289.4|289.3|289.5|289.4|289.5|289.4|289.4|289.3|24571
1619185260000|2021-04-23 13:41:00|289.6|289.3|289.5|289.4|289.6|289.5|289.5|289.3|106504
1619185290000|2021-04-23 13:41:30|289.4|289.3|289.4|289.3|289.4|289.3|289.4|289.3|16126
1619185320000|2021-04-23 13:42:00|289.5|289.4|289.5|289.4|289.5|289.4|289.5|289.4|5347
1619185370000|2021-04-23 13:42:50|289.4|289.3|289.4|289.2|289.5|289.3|289.3|289.2|22323
1619185380000|2021-04-23 13:43:00||289.3||289.3||289.3||289.3|0
1619185390000|2021-04-23 13:43:10|289.5|289.4|289.6|289.5|289.6|289.5|289.5|289.4|22089
1619185460000|2021-04-23 13:44:20|289.5|289.4|289.5|289.4|289.5|289.4|289.5|289.4|5712
1619185470000|2021-04-23 13:44:30|289.6|289.5|289.5|289.4|289.6|289.5|289.5|289.4|8302
1619185490000|2021-04-23 13:44:50|289.6|289.5|289.6|289.5|289.6|289.5|289.6|289.5|4675
1619185500000|2021-04-23 13:45:00|289.7|289.6|289.7|289.6|289.7|289.6|289.7|289.6|3515
1619185510000|2021-04-23 13:45:10||289.5||289.5||289.5||289.5|0
1619185530000|2021-04-23 13:45:30|289.6|289.6|289.6|289.5|289.7|289.6|289.6|289.5|1351
1619185560000|2021-04-23 13:46:00|289.5|289.4|289.4|289.3|289.5|289.4|289.4|289.3|153649
1619185570000|2021-04-23 13:46:10|289.5|289.4|289.4|289.3|289.5|289.4|289.4|289.3|15610
1619185590000|2021-04-23 13:46:30|289.5|289.4|289.6|289.4|289.6|289.5|289.5|289.4|3451
1619185610000|2021-04-23 13:46:50|289.5||289.5||289.5||289.5||0
1619185620000|2021-04-23 13:47:00|289.4|289.3|289.4|289.3|289.4|289.3|289.4|289.3|3704
1619185650000|2021-04-23 13:47:30|289.3|289.2|289.3|289.2|289.4|289.2|289.3|289.2|9578
1619185690000|2021-04-23 13:48:10|289.2|289.1|289.2|289.1|289.2|289.1|289.2|289.1|24056
1619185710000|2021-04-23 13:48:30|289.1|289|289.1|289|289.2|289.1|289.1|289|11748
1619185720000|2021-04-23 13:48:40|||||||||205
1619185730000|2021-04-23 13:48:50|289|288.9|289|288.9|289.1|288.9|289|288.9|26867
1619185740000|2021-04-23 13:49:00||288.8||288.9||288.9||288.8|0
1619185760000|2021-04-23 13:49:20|||||||||399
1619185790000|2021-04-23 13:49:50|289.1|289|289.1|289|289.1|289|289.1|289|16808
1619185800000|2021-04-23 13:50:00||288.9||289||289||288.9|0
1619185820000|2021-04-23 13:50:20|||||||||1000
1619185840000|2021-04-23 13:50:40|289|288.9|289|288.9|289.1|288.9|289|288.9|480
1619185850000|2021-04-23 13:50:50|289.1|289|289.1|289|289.1|289|289.1|289|2131
1619185900000|2021-04-23 13:51:40|289|288.9|289|288.9|289|288.9|289|288.9|7019
1619185910000|2021-04-23 13:51:50||288.8||288.8||288.9||288.8|3176
1619185930000|2021-04-23 13:52:10|288.9||288.9||288.9||288.9||0
1619185950000|2021-04-23 13:52:30|||||||||800
1619185970000|2021-04-23 13:52:50|289|288.9|289|288.9|289|288.9|289|288.9|11040
1619185980000|2021-04-23 13:53:00|288.9|288.8|288.9|288.8|288.9|288.8|288.9|288.8|3761
1619185990000|2021-04-23 13:53:10|||||||||250
1619186040000|2021-04-23 13:54:00|||||||||5250
1619186050000|2021-04-23 13:54:10|||||||||2000
1619186060000|2021-04-23 13:54:20|||||||||1000
1619186080000|2021-04-23 13:54:40|||||||||6546
1619186100000|2021-04-23 13:55:00|289|288.9|289|288.8|289|288.9|289|288.8|7253
1619186110000|2021-04-23 13:55:10|288.9||288.9||288.9||288.9||1000
1619186130000|2021-04-23 13:55:30|288.8|288.7|288.9|288.7|288.9|288.8|288.8|288.7|10644
1619186140000|2021-04-23 13:55:40|288.8||288.8||288.8||288.8||1000
1619186210000|2021-04-23 13:56:50|||||||||813
1619186240000|2021-04-23 13:57:20|288.7|288.6|288.7|288.6|288.8|288.7|288.6|288.5|49911
1619186250000|2021-04-23 13:57:30|288.6|288.5|288.6|288.5|288.6|288.5|288.6|288.5|8014
1619186290000|2021-04-23 13:58:10|||||||||181
1619186310000|2021-04-23 13:58:30|||||||||6437
1619186320000|2021-04-23 13:58:40||288.4||288.4||288.4||288.4|133
1619186360000|2021-04-23 13:59:20|288.5|288.5|288.6|288.5|288.6|288.5|288.5|288.5|6966
1619186380000|2021-04-23 13:59:40|288.7|288.6|288.7|288.6|288.7|288.6|288.7|288.6|16764
1619186390000|2021-04-23 13:59:50||288.5||288.5||288.5||288.5|5202
1619186400000|2021-04-23 14:00:00|288.6||288.6||288.7||288.6||7463
1619186410000|2021-04-23 14:00:10|288.7|288.6|288.7|288.6|288.7|288.6|288.7|288.6|740
1619186430000|2021-04-23 14:00:30|||||||||1
1619186440000|2021-04-23 14:00:40|288.8|288.7|288.8|288.7|288.8|288.7|288.8|288.6|9293
1619186450000|2021-04-23 14:00:50|||||||||76
1619186460000|2021-04-23 14:01:00|288.7|288.6|288.7|288.6|288.7|288.6|288.6|288.5|24329
1619186470000|2021-04-23 14:01:10|||||||||3
1619186480000|2021-04-23 14:01:20|||||||||33
1619186490000|2021-04-23 14:01:30||288.5||288.5||288.5||288.5|5262
1619186510000|2021-04-23 14:01:50||288.6||288.6||288.6||288.6|0
1619186520000|2021-04-23 14:02:00|288.8|288.7|288.9|288.7|288.9|288.8|288.8|288.7|7130
1619186530000|2021-04-23 14:02:10|288.8|288.6|288.8|288.7|288.8|288.7|288.8|288.6|0
1619186540000|2021-04-23 14:02:20|288.9|288.8|288.9|288.7|288.9|288.8|288.9|288.7|1137
1619186550000|2021-04-23 14:02:30|288.8|288.6|288.8|288.6|288.8|288.7|288.7|288.6|15578
1619186580000|2021-04-23 14:03:00|288.9|288.7|288.9|288.7|288.9|288.8|288.9|288.7|18049
1619186590000|2021-04-23 14:03:10|288.8|288.8|289|288.9|289|288.9|288.8|288.8|39667
1619186600000|2021-04-23 14:03:20|288.9|288.8|288.8|288.7|288.9|288.8|288.8|288.7|18270
1619186620000|2021-04-23 14:03:40|289.1|288.8|289|288.9|289.2|289.1|289|288.8|173942
1619186630000|2021-04-23 14:03:50|289.1|289|289.1|288.9|289.1|289|289|288.9|17394
1619186640000|2021-04-23 14:04:00|289||289||289||289||0
1619186650000|2021-04-23 14:04:10|289.1|289|289.1|289|289.1|289|289.1|289|17649
1619186660000|2021-04-23 14:04:20|||||||||10620
1619186680000|2021-04-23 14:04:40|289|288.9|289.1|289|289.1|289|289|288.9|34974
1619186690000|2021-04-23 14:04:50|289|288.9|289.1|288.9|289.1|289|289|288.9|8154
1619186700000|2021-04-23 14:05:00|289|289|289|288.9|289|289|289|288.9|3240
1619186740000|2021-04-23 14:05:40|||||||||27
1619186760000|2021-04-23 14:06:00|289.1|289|289.1|289|289.2|289.1|289.1|289|20275
1619186770000|2021-04-23 14:06:10|289.2|289.1|289.2|289|289.2|289.1|289.2|289|8710
1619186780000|2021-04-23 14:06:20|289.3|289.1|289.3|289.2|289.3|289.2|289.3|289.1|15625
1619186800000|2021-04-23 14:06:40|289.4|289.3|289.3|289.2|289.4|289.3|289.3|289.2|26625
1619186840000|2021-04-23 14:07:20|289.5|289.3|289.5|289.4|289.5|289.4|289.5|289.3|66695
1619186860000|2021-04-23 14:07:40|289.6|289.5|289.6|289.5|289.6|289.5|289.6|289.5|8844
1619186880000|2021-04-23 14:08:00|289.7|289.6|289.7|289.6|289.7|289.6|289.6|289.5|14329
1619186890000|2021-04-23 14:08:10|289.8|289.7|289.8|289.6|289.9|289.7|289.7|289.6|51133
1619186900000|2021-04-23 14:08:20|289.9|289.7|289.9|289.7|289.9|289.8|289.7|289.6|24489
1619186910000|2021-04-23 14:08:30|289.8|289.6|289.7|289.6|289.8|289.6|289.7|289.6|6112
1619186920000|2021-04-23 14:08:40|289.8|289.7|289.8|289.7|289.8|289.7|289.7|289.6|19733
1619186930000|2021-04-23 14:08:50||289.6||289.6||289.6||289.6|0
1619186950000|2021-04-23 14:09:10|289.9|289.7|289.9|289.8|289.9|289.8|289.8|289.7|22186
1619186970000|2021-04-23 14:09:30|290|289.7|289.9|289.7|290|289.7|289.8|289.7|18304
1619186980000|2021-04-23 14:09:40|290|289.8|290|289.9|290|289.9|290|289.8|11210
1619186990000|2021-04-23 14:09:50||289.8||289.8||289.9||289.8|1500
1619187010000|2021-04-23 14:10:10||289.9||289.9||289.9||289.9|0
1619187030000|2021-04-23 14:10:30|289.9|289.8|289.9|289.8|289.9|289.8|289.9|289.8|5436
1619187040000|2021-04-23 14:10:40|||||||||100
1619187080000|2021-04-23 14:11:20|290|289.9|290|289.9|290|289.9|290|289.9|4085
1619187110000|2021-04-23 14:11:50|289.9|289.8|290|289.9|290|289.9|289.9|289.8|22285
1619187120000|2021-04-23 14:12:00|289.9|289.8|289.9|289.8|289.9|289.8|289.9|289.8|1604
1619187130000|2021-04-23 14:12:10|290|289.9|290|289.9|290|289.9|290|289.9|6599
1619187140000|2021-04-23 14:12:20|||||||||3450
1619187170000|2021-04-23 14:12:50|||||||||7390
1619187240000|2021-04-23 14:14:00|290.1|290|290.4|290.3|290.4|290.3|290|289.9|82932
1619187250000|2021-04-23 14:14:10|||||||||1034
1619187260000|2021-04-23 14:14:20|290.7|290.4|290.7|290.5|290.8|290.6|290.5|290.4|157280
1619187270000|2021-04-23 14:14:30|290.6|290.4|290.5|290.4|290.6|290.4|290.5|290.4|0
1619187280000|2021-04-23 14:14:40|290.6|290.5|290.6|290.5|290.6|290.5|290.6|290.5|9848
1619187290000|2021-04-23 14:14:50|290.5|290.4|290.5|290.4|290.5|290.4|290.5|290.4|1565
1619187320000|2021-04-23 14:15:20|290.6|290.5|290.5|290.4|290.6|290.5|290.5|290.4|19480
1619187330000|2021-04-23 14:15:30|290.6|290.5|290.6|290.5|290.7|290.5|290.6|290.5|8314
1619187340000|2021-04-23 14:15:40|290.7|290.6|290.7|290.6|290.7|290.6|290.7|290.5|8587
1619187350000|2021-04-23 14:15:50|290.8|290.5|290.7|290.6|290.8|290.7|290.7|290.5|199594
1619187360000|2021-04-23 14:16:00|290.8|290.7|290.8|290.7|290.8|290.7|290.8|290.7|3141
1619187370000|2021-04-23 14:16:10|290.9|290.8|290.9|290.8|290.9|290.8|290.9|290.8|23395
1619187380000|2021-04-23 14:16:20|290.8|290.7|290.8|290.7|290.8|290.8|290.8|290.7|76990
1619187400000|2021-04-23 14:16:40|290.9|290.8|290.9|290.7|290.9|290.8|290.9|290.7|14388
1619187410000|2021-04-23 14:16:50|290.8||290.8||290.8||290.8||0
1619187440000|2021-04-23 14:17:20|290.7|290.6|290.7|290.6|290.7|290.6|290.6|290.5|18958
1619187450000|2021-04-23 14:17:30|290.6|290.5|290.7|290.5|290.7|290.5|290.6|290.5|4767
1619187470000|2021-04-23 14:17:50|290.6||290.6||290.6||290.6||0
1619187480000|2021-04-23 14:18:00|290.5|290.4|290.5|290.4|290.6|290.4|290.5|290.4|3185
1619187520000|2021-04-23 14:18:40|290.6|290.5|290.6|290.5|290.6|290.5|290.6|290.5|16259
1619187600000|2021-04-23 14:20:00|||||||||1033
1619187640000|2021-04-23 14:20:40|290.5|290.4|290.5|290.3|290.5|290.4|290.4|290.3|22451
1619187650000|2021-04-23 14:20:50|290.4||290.4||290.5||290.4||0
1619187660000|2021-04-23 14:21:00|290.3|290.2|290.3|290.1|290.4|290.2|290.2|290.1|28806
1619187670000|2021-04-23 14:21:10|290.2||290.2||290.2||290.2||0
1619187690000|2021-04-23 14:21:30|290.3|290.2|290.3|290.2|290.3|290.2|290.3|290.2|6357
1619187700000|2021-04-23 14:21:40|290.4|290.3|290.4|290.3|290.4|290.3|290.4|290.3|8953
1619187710000|2021-04-23 14:21:50|290.5|290.4|290.5|290.4|290.5|290.4|290.5|290.4|15705
1619187760000|2021-04-23 14:22:40|290.6|290.5|290.8|290.6|290.8|290.7|290.6|290.5|53863
1619187770000|2021-04-23 14:22:50|290.7|290.7|290.8|290.7|290.8|290.7|290.7|290.7|0
1619187810000|2021-04-23 14:23:30|||||||||1032
1619187840000|2021-04-23 14:24:00|290.9|290.8|290.9|290.8|291|290.9|290.9|290.8|21615
1619187850000|2021-04-23 14:24:10|291||291||291||291||0
1619187860000|2021-04-23 14:24:20|290.9|290.9|291|290.8|291|290.9|290.9|290.8|2750
1619187870000|2021-04-23 14:24:30|290.9||290.9||290.9||290.9||0
1619187890000|2021-04-23 14:24:50|||||||||2629
1619187910000|2021-04-23 14:25:10|291|290.9|291|290.9|291|290.9|291|290.9|4310
1619187970000|2021-04-23 14:26:10|290.9|290.8|291|290.9|291.1|290.9|290.9|290.8|60612
1619187990000|2021-04-23 14:26:30|290.9|290.8|290.9|290.8|291|290.8|290.9|290.8|14257
1619188010000|2021-04-23 14:26:50|290.8|290.7|290.9|290.7|291|290.9|290.8|290.6|30133
1619188020000|2021-04-23 14:27:00||290.8||290.8||290.8||290.8|0
1619188030000|2021-04-23 14:27:10|||||||||577
1619188060000|2021-04-23 14:27:40|291|290.9|291|290.9|291|290.9|290.9|290.8|66515
1619188090000|2021-04-23 14:28:10||290.8||290.9||290.9||290.8|0
1619188100000|2021-04-23 14:28:20|290.9|290.8|290.9|290.8|291|290.9|290.9|290.8|4508
1619188110000|2021-04-23 14:28:30|291|290.9|290.9|290.8|291|290.9|290.9|290.8|2301
1619188130000|2021-04-23 14:28:50|291|290.9|290.8|290.7|291|290.9|290.8|290.7|25512
1619188220000|2021-04-23 14:30:20|290.9|290.8|291|290.8|291|290.9|290.9|290.8|17545
1619188230000|2021-04-23 14:30:30|290.9|290.7|290.7|290.6|290.9|290.7|290.7|290.6|26208
1619188290000|2021-04-23 14:31:30|290.8|290.7|290.8|290.7|290.8|290.7|290.8|290.7|3119
1619188300000|2021-04-23 14:31:40|291|290.8|290.7|290.6|291|290.9|290.7|290.6|87413
1619188310000|2021-04-23 14:31:50|290.8|290.7|290.7|290.6|290.8|290.7|290.7|290.6|36455
1619188320000|2021-04-23 14:32:00|290.8||290.7||290.8||290.7||5000
1619188340000|2021-04-23 14:32:20|290.8|290.7|290.7|290.6|290.8|290.7|290.7|290.6|12428
1619188380000|2021-04-23 14:33:00|290.8|290.7|290.8|290.7|290.8|290.7|290.8|290.7|20990
1619188400000|2021-04-23 14:33:20|290.9|290.8|291.1|291|291.1|291|290.9|290.8|57397
1619188420000|2021-04-23 14:33:40|291.2|291.1|291.3|291.2|291.3|291.2|291.2|291.1|23475
1619188440000|2021-04-23 14:34:00|291.4|291.3|291.5|291.4|291.6|291.5|291.4|291.3|29732
1619188450000|2021-04-23 14:34:10|291.4|291.3|291.5|291.3|291.6|291.5|291.4|291.3|39004
1619188460000|2021-04-23 14:34:20||291.4||291.4||291.4||291.4|0
1619188470000|2021-04-23 14:34:30|291.4|291.3|291.4|291.3|291.4|291.3|291.4|291.2|10820
1619188480000|2021-04-23 14:34:40|291.3|291.2|291.3|291.2|291.3|291.3|291.3|291.1|0
1619188500000|2021-04-23 14:35:00|291.2|291.1|291.3|291.2|291.3|291.2|291.2|291.1|14495
1619188510000|2021-04-23 14:35:10|291.4||291.3||291.4||291.3||1750
1619188520000|2021-04-23 14:35:20|291.5|291.3|291.4|291.3|291.5|291.4|291.3|291.2|42002
1619188540000|2021-04-23 14:35:40|291.5|291.4|291.5|291.4|291.6|291.4|291.5|291.4|15075
1619188550000|2021-04-23 14:35:50|291.6|291.5|291.6|291.5|291.6|291.5|291.6|291.4|7907
1619188560000|2021-04-23 14:36:00|291.7|291.6|291.7|291.6|291.7|291.6|291.6|291.5|16686
1619188580000|2021-04-23 14:36:20|291.6|291.5|291.7|291.6|291.7|291.6|291.6|291.5|15439
1619188600000|2021-04-23 14:36:40|291.8|291.7|291.8|291.7|291.9|291.7|291.8|291.6|49980
1619188610000|2021-04-23 14:36:50||291.6||291.7||291.7||291.6|6783
1619188650000|2021-04-23 14:37:30||291.6||291.7||291.7||291.6|16722
1619188680000|2021-04-23 14:38:00|||||||||3500
1619188700000|2021-04-23 14:38:20|291.7|291.6|291.8|291.7|291.8|291.7|291.7|291.6|27116
1619188720000|2021-04-23 14:38:40|291.9||291.8||291.9||291.8||17400
1619188740000|2021-04-23 14:39:00|291.7|291.6|291.8|291.7|291.8|291.7|291.7|291.6|25446
1619188780000|2021-04-23 14:39:40|291.9|291.8|291.9|291.8|291.9|291.8|291.9|291.7|29638
1619188790000|2021-04-23 14:39:50|||||||||7768
1619188800000|2021-04-23 14:40:00|||||||||6889
1619188850000|2021-04-23 14:40:50|||||||||13848
1619188890000|2021-04-23 14:41:30|291.8|291.7|291.8|291.7|291.8|291.7|291.8|291.7|16147
1619188900000|2021-04-23 14:41:40|291.9|291.8|291.9|291.8|291.9|291.8|291.8|291.7|1010
1619188910000|2021-04-23 14:41:50|292|291.9|292.1|292|292.1|292|292|291.9|89488
1619188920000|2021-04-23 14:42:00|292.2|292.1|292.2|292|292.2|292.1|292.1|292|24486
1619188930000|2021-04-23 14:42:10|292.1|292.1|292.2|292|292.2|292.1|292.1|292|14975
1619188940000|2021-04-23 14:42:20|292.1||292.1||292.1||292.1||0
1619188960000|2021-04-23 14:42:40|||||||||3912
1619188970000|2021-04-23 14:42:50|||||||||8403
1619188990000|2021-04-23 14:43:10|292.3|292.1|292.3|292.2|292.4|292.3|292.3|292.1|62541
1619189000000|2021-04-23 14:43:20|292.2|292.1|292.1|292|292.3|292.2|292.1|292|12055
1619189010000|2021-04-23 14:43:30|292.2|292.1|292.1|292|292.2|292.1|292.1|292|847
1619189020000|2021-04-23 14:43:40|||||||||4537
1619189040000|2021-04-23 14:44:00|292|291.9|292|291.9|292|291.9|292|291.9|2245
1619189060000|2021-04-23 14:44:20|292.1|292|292.2|292.1|292.2|292.1|292.1|292|10482
1619189070000|2021-04-23 14:44:30|292.3|292.2|292.5|292.4|292.5|292.4|292.3|292.2|37352
1619189080000|2021-04-23 14:44:40|292.7|292.5|292.6|292.5|292.7|292.5|292.6|292.5|34302
1619189090000|2021-04-23 14:44:50|292.5|292.4|292.5|292.4|292.5|292.4|292.5|292.4|10747
1619189100000|2021-04-23 14:45:00|292.6|292.5|292.6|292.5|292.7|292.6|292.6|292.5|51247
1619189110000|2021-04-23 14:45:10|292.7||292.6||292.7||292.6||7922
1619189120000|2021-04-23 14:45:20|292.7|292.6|292.7|292.6|292.7|292.6|292.7|292.6|1787
1619189130000|2021-04-23 14:45:30|292.8|292.7|292.8|292.7|292.8|292.7|292.7|292.6|33971
1619189160000|2021-04-23 14:46:00|292.9|292.8|292.9|292.7|292.9|292.8|292.9|292.7|2238
1619189170000|2021-04-23 14:46:10|292.8||292.8||292.9||292.8||0
1619189180000|2021-04-23 14:46:20|292.9|292.8|292.9|292.8|292.9|292.8|292.9|292.8|6701
1619189200000|2021-04-23 14:46:40|292.8|292.7|292.8|292.7|292.8|292.7|292.8|292.7|151414
1619189280000|2021-04-23 14:48:00|292.9|292.8|293|292.9|293|292.9|292.9|292.8|44110
1619189290000|2021-04-23 14:48:10|293.1|293|292.9|292.8|293.1|293|292.9|292.8|88888
1619189300000|2021-04-23 14:48:20|||||||||395
1619189310000|2021-04-23 14:48:30|293|292.9|293|292.8|293|292.9|293|292.8|5082
1619189320000|2021-04-23 14:48:40|292.9|292.9|292.9|292.8|292.9|292.9|292.9|292.8|21873
1619189330000|2021-04-23 14:48:50|293||293||293||293||0
1619189340000|2021-04-23 14:49:00||292.9||292.8||292.9||292.8|0
1619189350000|2021-04-23 14:49:10|292.9|292.9|292.9|292.8|292.9|292.9|292.9|292.8|13744
1619189370000|2021-04-23 14:49:30|||||||||27741
1619189400000|2021-04-23 14:50:00|293|292.9|293|292.9|293|292.9|293|292.9|40931
1619189410000|2021-04-23 14:50:10|293.1|293|293.1|293|293.1|293|293.1|293|20234
1619189420000|2021-04-23 14:50:20|293|292.9|293|292.9|293.1|292.9|293|292.9|13819
1619189430000|2021-04-23 14:50:30|293.1|293|293.1|293|293.2|293.1|293.1|292.9|34616
1619189440000|2021-04-23 14:50:40|293.2|293.1|293.3|293.1|293.3|293.1|293.2|293.1|10768
1619189450000|2021-04-23 14:50:50|293.2|293.2|293.3|293.1|293.4|293.2|293.2|293.1|33979
1619189460000|2021-04-23 14:51:00|293.2|293.2|293.2|293.1|293.2|293.2|293.1|293|10884
1619189470000|2021-04-23 14:51:10|293.1|293|293.2|293|293.2|293|293.1|293|7
1619189480000|2021-04-23 14:51:20|293.1||293.1||293.2||293.1||5
1619189490000|2021-04-23 14:51:30|293|292.9|292.9|292.8|293|292.9|292.9|292.8|9452
1619189500000|2021-04-23 14:51:40|292.8|292.7|292.9|292.7|292.9|292.7|292.8|292.7|3748
1619189510000|2021-04-23 14:51:50|292.8||292.8||292.8||292.8||3000
1619189570000|2021-04-23 14:52:50|292.7|292.6|292.6|292.5|292.7|292.6|292.6|292.5|19597
1619189580000|2021-04-23 14:53:00||292.4||292.4||292.5||292.4|2054
1619189590000|2021-04-23 14:53:10|292.5||292.5||292.6||292.5||0
1619189640000|2021-04-23 14:54:00|||||||||6671
1619189650000|2021-04-23 14:54:10|||||||||6655
1619189660000|2021-04-23 14:54:20|292.6|292.5|292.6|292.5|292.6|292.5|292.6|292.5|6977
1619189740000|2021-04-23 14:55:40|292.5|292.4|292.5|292.4|292.6|292.4|292.5|292.4|12834
1619189760000|2021-04-23 14:56:00|292.6|292.5|292.6|292.5|292.6|292.5|292.6|292.5|14883
1619189780000|2021-04-23 14:56:20|292.7|292.6|292.8|292.7|292.8|292.7|292.7|292.6|12485
1619189870000|2021-04-23 14:57:50|||||||||20754
1619189890000|2021-04-23 14:58:10|292.9||292.8||292.9||292.8||0
1619189920000|2021-04-23 14:58:40|292.7|292.5|292.7|292.5|292.7|292.6|292.5|292.4|84039
1619189930000|2021-04-23 14:58:50|||||||||150
1619189960000|2021-04-23 14:59:20|292.8|292.6|292.8|292.7|292.8|292.7|292.8|292.6|7192
1619189970000|2021-04-23 14:59:30|||||||||31539
1619189980000|2021-04-23 14:59:40|292.9||292.8||292.9||292.8||5291
1619189990000|2021-04-23 14:59:50|292.7|292.6|292.8|292.6|292.8|292.6|292.7|292.6|4261
1619190040000|2021-04-23 15:00:40|292.7|292.7|292.7|292.6|292.8|292.7|292.7|292.6|13837
1619190050000|2021-04-23 15:00:50|292.6|292.4|292.6|292.5|292.6|292.5|292.6|292.4|64850
1619190060000|2021-04-23 15:01:00|292.7||292.6||292.7||292.6||0
1619190110000|2021-04-23 15:01:50|292.7|292.6|292.7|292.6|292.7|292.6|292.7|292.6|6912
1619190130000|2021-04-23 15:02:10|292.8|292.7|292.8|292.7|292.8|292.7|292.8|292.7|5394
1619190140000|2021-04-23 15:02:20|292.7|292.6|292.7|292.6|292.7|292.6|292.7|292.6|432
1619190210000|2021-04-23 15:03:30|292.6|292.5|292.6|292.5|292.6|292.5|292.6|292.5|9598
1619190220000|2021-04-23 15:03:40|292.5|292.4|292.5|292.4|292.5|292.4|292.5|292.4|2000
1619190300000|2021-04-23 15:05:00|292.6|292.5|292.5|292.4|292.6|292.5|292.5|292.4|7451
1619190320000|2021-04-23 15:05:20|292.4|292.3|292.4|292.3|292.4|292.3|292.4|292.3|14010
1619190330000|2021-04-23 15:05:30|292.3|292.2|292.4|292.2|292.4|292.2|292.3|292.2|11760
1619190340000|2021-04-23 15:05:40||292.3||292.3||292.3||292.3|2754
1619190350000|2021-04-23 15:05:50|292.3|292.2|292.3|292.2|292.3|292.2|292.3|292.2|2065
1619190370000|2021-04-23 15:06:10|292.4|292.3|292.4|292.2|292.4|292.3|292.3|292.2|19450
1619190380000|2021-04-23 15:06:20|292.3|292.3|292.4|292.3|292.4|292.3|292.3|292.2|1325
1619190400000|2021-04-23 15:06:40||292.2||292.2||292.3||292.2|3574
1619190420000|2021-04-23 15:07:00|292.3|292.3|292.4|292.3|292.5|292.4|292.3|292.3|34182
1619190430000|2021-04-23 15:07:10|292.5||292.5||292.5||292.5||0
1619190440000|2021-04-23 15:07:20|292.4||292.5||292.5||292.4||4835
1619190460000|2021-04-23 15:07:40|292.4||292.4||292.4||292.4||0
1619190470000|2021-04-23 15:07:50|||||||||3000
1619190510000|2021-04-23 15:08:30|||||||||400
1619190530000|2021-04-23 15:08:50|||||||||1500
1619190550000|2021-04-23 15:09:10|||||||||2000
1619190630000|2021-04-23 15:10:30|292.5|292.4|292.6|292.5|292.7|292.6|292.5|292.4|35558
1619190640000|2021-04-23 15:10:40|292.7|292.6|292.7|292.6|292.7|292.6|292.6|292.5|4386
1619190660000|2021-04-23 15:11:00|292.6|292.5|292.8|292.7|292.8|292.7|292.6|292.5|34182
1619190680000|2021-04-23 15:11:20|292.9|292.8|292.9|292.8|292.9|292.8|292.9|292.8|12163
1619190690000|2021-04-23 15:11:30|292.8|292.7|292.8|292.7|292.9|292.8|292.8|292.7|4738
1619190700000|2021-04-23 15:11:40|292.9|292.8|292.9|292.7|292.9|292.8|292.8|292.7|16578
1619190710000|2021-04-23 15:11:50|292.8||292.8||292.8||292.8||0
1619190720000|2021-04-23 15:12:00|292.9|292.8|292.9|292.8|292.9|292.8|292.9|292.7|5552
1619190730000|2021-04-23 15:12:10|293|292.9|293|292.9|293|292.9|293|292.8|12520
1619190770000|2021-04-23 15:12:50|292.9|292.8|292.9|292.8|292.9|292.8|292.9|292.8|14527
1619190780000|2021-04-23 15:13:00|293|292.9|293|292.9|293|292.9|293|292.9|2237
1619190790000|2021-04-23 15:13:10|||||||||820
1619190810000|2021-04-23 15:13:30||292.8||292.9||292.9||292.8|4768
1619190840000|2021-04-23 15:14:00|||||||||5580
1619190870000|2021-04-23 15:14:30|292.9|292.8|292.9|292.8|292.9|292.8|292.9|292.8|8485
1619190890000|2021-04-23 15:14:50|||||||||301
1619190940000|2021-04-23 15:15:40|293||293||293||293||1499
1619190950000|2021-04-23 15:15:50|292.9|292.8|292.9|292.7|292.9|292.8|292.9|292.7|0
1619191050000|2021-04-23 15:17:30|||||||||832
1619191070000|2021-04-23 15:17:50|293|292.8|293|292.8|293|292.8|293|292.8|3141
1619191130000|2021-04-23 15:18:50|292.9|292.7|292.9|292.7|292.9|292.7|292.9|292.7|0
1619191150000|2021-04-23 15:19:10|293|292.8|293|292.8|293|292.8|293|292.8|0
1619191170000|2021-04-23 15:19:30|||||||||8850
1619191190000|2021-04-23 15:19:50|293.1|292.9|293.2|293|293.2|293|293.1|292.9|4113
1619191200000|2021-04-23 15:20:00|293.1|292.9|293.1|292.9|293.1|292.9|293.1|292.9|0
1619191210000|2021-04-23 15:20:10||292.8||292.8||292.9||292.8|1535
1619191220000|2021-04-23 15:20:20||292.9||292.9||292.9||292.9|0
1619191230000|2021-04-23 15:20:30|293|292.8|293|292.8|293|292.8|293|292.8|424
1619191240000|2021-04-23 15:20:40|293.1|292.9|293.1|292.9|293.1|292.9|293.1|292.9|0
1619191250000|2021-04-23 15:20:50|293.2|293|293.1|292.9|293.2|293|293.1|292.9|1307
1619191260000|2021-04-23 15:21:00|293.2||293.2||293.2||293.2||472
1619191300000|2021-04-23 15:21:40|293.3|293.1|293.3|293.1|293.3|293.1|293.3|293.1|1000
1619191320000|2021-04-23 15:22:00|293.2|293|293.2|293|293.2|293|293.2|293|0
1619191340000|2021-04-23 15:22:20|293.1|292.9|293.1|292.9|293.1|292.9|293.1|292.9|800
1619191360000|2021-04-23 15:22:40|293.2||293.2||293.2||293.2||1164
1619191370000|2021-04-23 15:22:50|293.1||293.1||293.1||293.1||0
1619191380000|2021-04-23 15:23:00|293.2|293|293.1|292.9|293.2|293|293.1|292.9|94
1619191390000|2021-04-23 15:23:10||292.8||292.8||292.8||292.8|3641
1619191400000|2021-04-23 15:23:20||292.9||292.8||292.9||292.8|29
1619191410000|2021-04-23 15:23:30|293.2|292.9|293.2|292.9|293.2|293|293.1|292.9|1140
1619191440000|2021-04-23 15:24:00||293||293||293||293|0
1619191470000|2021-04-23 15:24:30||292.9||292.9||292.9||292.9|2380
1619191480000|2021-04-23 15:24:40||293||293||293||293|0
1619191490000|2021-04-23 15:24:50|293.3|293.1|293.3|293.1|293.3|293.1|293.3|293.1|800
1619191500000|2021-04-23 15:25:00|293.1|293|293.2|293|293.2|293|293.1|293|4362
1619191530000|2021-04-23 15:25:30|293.3|293.1|293.3|293.1|293.3|293.1|293.3|293.1|0
1619191540000|2021-04-23 15:25:40|||||||||1600
1619191550000|2021-04-23 15:25:50|||||||||599
1619191590000|2021-04-23 15:26:30|293.2|293|293.2|293|293.2|293|293.2|293|0
1619191600000|2021-04-23 15:26:40|293.4|293.2|293.4|293.2|293.4|293.2|293.4|293.2|416
1619191620000|2021-04-23 15:27:00||293.1||293.1||293.1||293.1|1434
1619191640000|2021-04-23 15:27:20||293.2||293.2||293.2||293.2|1125
1619191680000|2021-04-23 15:28:00|||||||||1
1619191700000|2021-04-23 15:28:20|||||||||1099
1619191710000|2021-04-23 15:28:30|293.3|293.1|293.2|293|293.3|293.1|293.2|293|1583
1619191720000|2021-04-23 15:28:40|293.3|293.1|293.3|293.1|293.3|293.1|293.3|293.1|1427
1619191730000|2021-04-23 15:28:50|||||||||3192
1619191740000|2021-04-23 15:29:00|293.5|293.3|293.5|293.3|293.5|293.3|293.5|293.3|702
1619191750000|2021-04-23 15:29:10|293.4|293.2|293.4|293.1|293.4|293.2|293.4|293.1|22
1619191760000|2021-04-23 15:29:20|293.5|293.2|293.5|293.3|293.5|293.3|293.5|293.1|9086
1619191770000|2021-04-23 15:29:30|||||||||242
1619191780000|2021-04-23 15:29:40|293.6||293.6||293.6||293.6||0
1619191790000|2021-04-23 15:29:50|293.4|293.2|293.4|293.1|293.4|293.2|293.4|293.1|5230
1619420400000|2021-04-26 07:00:00|291.9|291|291.4|290.5|291.9|291|291.4|290|203457
1619420410000|2021-04-26 07:00:10|291.5|290.6|291.9|291.6|291.9|291.6|291.2|290.6|15554
1619420420000|2021-04-26 07:00:20|291.8|291.4|291.2|290.7|291.8|291.4|291.2|290.6|2499
1619420430000|2021-04-26 07:00:30|291.1|290.5|291|290.4|291.2|290.7|290.8|290.3|2652
1619420440000|2021-04-26 07:00:40|290.9|290.3|290.4|290|290.9|290.3|290.3|290|47130
1619420450000|2021-04-26 07:00:50|290.3|289.8|290.3|290|290.3|290.1|290.2|289.8|14026
1619420460000|2021-04-26 07:01:00|290.2|289.8|290|289.7|290.2|289.8|289.9|289.7|4038
1619420470000|2021-04-26 07:01:10|289.9|289.5|289.8|289.3|289.9|289.5|289.8|289.2|1000
1619420480000|2021-04-26 07:01:20|289.7|289.1|289.7|289.3|289.7|289.4|289.7|289.1|0
1619420490000|2021-04-26 07:01:30|289.6|289.1|290.2|289.7|290.2|289.7|289.5|289.1|27876
1619420500000|2021-04-26 07:01:40||289.8||289.9||289.9||289.8|0
1619420510000|2021-04-26 07:01:50|290.4|290|290.3|290.1|290.4|290.1|290.3|290|5815
1619420520000|2021-04-26 07:02:00|290.2|290|289.7|289.4|290.2|290|289.7|289.4|6548
1619420530000|2021-04-26 07:02:10|289.6|289.3|289.5|289.3|289.6|289.3|289.2|288.9|52188
1619420540000|2021-04-26 07:02:20|289.4|289.2|289.4|289.2|289.4|289.2|289.4|289.2|1537
1619420550000|2021-04-26 07:02:30|289.6|289.3|289.5|289.3|289.6|289.3|289.5|289.3|2009
1619420570000|2021-04-26 07:02:50|289.6|289.4|289.4|289.1|289.8|289.5|289.4|289.1|11835
1619420580000|2021-04-26 07:03:00|289.3|289|289.1|288.9|289.3|289.1|289|288.7|86026
1619420600000|2021-04-26 07:03:20|289|288.8|289.2|288.8|289.4|289.1|289|288.7|88219
1619420620000|2021-04-26 07:03:40|289.1|288.7|289.2|288.8|289.2|288.8|289|288.7|6766
1619420630000|2021-04-26 07:03:50|289.1|288.6|288.7|288.4|289.1|288.7|288.7|288.4|16538
1619420640000|2021-04-26 07:04:00|288.8|288.5|289.2|288.9|289.2|288.9|288.8|288.5|116083
1619420650000|2021-04-26 07:04:10|289.4|289|289.4|289.2|289.4|289.2|289.4|289|0
1619420660000|2021-04-26 07:04:20|289.5|289.3|289.4|289.1|289.8|289.5|289.2|289|3690
1619420680000|2021-04-26 07:04:40|||||||||1508
1619420690000|2021-04-26 07:04:50|||||||||1000
1619420700000|2021-04-26 07:05:00|289.3|289|289|288.8|289.3|289|289|288.8|12015
1619420710000|2021-04-26 07:05:10|289.1|288.9|289|288.8|289.2|288.9|289|288.8|10412
1619420720000|2021-04-26 07:05:20|288.9|288.7|288.9|288.6|288.9|288.7|288.9|288.6|5219
1619420730000|2021-04-26 07:05:30|289|288.5|289.3|288.9|289.3|288.9|289|288.5|7605
1619420740000|2021-04-26 07:05:40|289.4||289.4||289.4||289.4||0
1619420760000|2021-04-26 07:06:00|289.5|289|289.5|289.1|289.6|289.1|289.5|289|0
1619420770000|2021-04-26 07:06:10|289.4|289|289.4|289.1|289.4|289.1|289.2|289|8065
1619420780000|2021-04-26 07:06:20|289.5|289|289.3|289|289.5|289|289.3|289|0
1619420790000|2021-04-26 07:06:30||289.1||289.1||289.1||289.1|0
1619420800000|2021-04-26 07:06:40|289.5|289.2|289.4|289.2|289.5|289.3|289.3|289.2|3732
1619420810000|2021-04-26 07:06:50|289.3||289.3||289.3||289.3||0
1619420820000|2021-04-26 07:07:00|289.4||289.4||289.5||289.4||1818
1619420850000|2021-04-26 07:07:30|289.3|289.1|288.9|288.7|289.3|289.1|288.8|288.6|35943
1619420860000|2021-04-26 07:07:40|288.8|288.6|288.8|288.6|288.8|288.6|288.8|288.6|0
1619420870000|2021-04-26 07:07:50|288.9|288.7|288.8|288.5|288.9|288.7|288.8|288.5|0
1619420880000|2021-04-26 07:08:00|288.7|288.4|289.2|288.8|289.2|288.8|288.6|288.4|19623
1619420900000|2021-04-26 07:08:20|289.3|288.9|289.2|289|289.4|289|289.2|288.9|36000
1619420910000|2021-04-26 07:08:30|289.3|289.1|289.4|289.2|289.5|289.2|289.3|289.1|3595
1619420920000|2021-04-26 07:08:40|289.3|289.1|289.3|289.1|289.3|289.1|289.3|289|3947
1619420930000|2021-04-26 07:08:50|289.2|289|289.2|289|289.2|289|289.2|289|3947
1619420940000|2021-04-26 07:09:00|289.3|289.1|289.5|289.3|289.6|289.3|289.3|289.1|1015
1619420960000|2021-04-26 07:09:20|289.4|289.2|289.4|289.1|289.4|289.2|289.4|289.1|2026
1619420970000|2021-04-26 07:09:30|289.5|289.2|289.6|289.3|289.8|289.5|289.5|289.1|3230
1619420980000|2021-04-26 07:09:40|289.5|289.4|289.4|289.1|289.5|289.4|289.4|289.1|1100
1619420990000|2021-04-26 07:09:50|289.3||289.3||289.3||289.3||0
1619421000000|2021-04-26 07:10:00|289.4|289.2|289.5|289.2|289.5|289.2|289.4|289.2|2393
1619421020000|2021-04-26 07:10:20|289.4|289.3|289.4|289.1|289.4|289.3|289.3|289.1|992
1619421030000|2021-04-26 07:10:30|289.3|289|289.2|289|289.3|289|289.2|289|0
1619421040000|2021-04-26 07:10:40|289.1|288.9|289.4|289.1|289.4|289.1|289.1|288.9|3017
1619421050000|2021-04-26 07:10:50|289.3|289|289.2|289|289.3|289|289.2|288.9|0
1619421060000|2021-04-26 07:11:00|289.3|288.9|289.3|289.1|289.3|289.1|289.2|288.9|0
1619421070000|2021-04-26 07:11:10|289.4|289.2|289.4|289.1|289.4|289.2|289.4|289.1|702
1619421080000|2021-04-26 07:11:20|289.3|289|289.3|289|289.4|289.1|289.3|289|0
1619421090000|2021-04-26 07:11:30|289.4|289.1|289.4|289.1|289.4|289.1|289.4|289.1|0
1619421100000|2021-04-26 07:11:40|289.3||289.3||289.3||289.3||500
1619421120000|2021-04-26 07:12:00|289.4|289.2|289.3|289.1|289.4|289.2|289.3|289.1|473
1619421130000|2021-04-26 07:12:10||289||289||289||289|0
1619421140000|2021-04-26 07:12:20|289.2|288.9|289|288.8|289.2|288.9|289|288.8|8240
1619421150000|2021-04-26 07:12:30|289.1|288.9|289.2|288.9|289.3|289|289.1|288.9|3110
1619421160000|2021-04-26 07:12:40|289.1|288.8|289|288.8|289.1|288.9|289|288.8|0
1619421180000|2021-04-26 07:13:00||288.9||288.9||288.9||288.8|1429
1619421190000|2021-04-26 07:13:10|289.1|289|289|288.9|289.3|289|289|288.9|13864
1619421200000|2021-04-26 07:13:20|289.1||289||289.2||289||2123
1619421220000|2021-04-26 07:13:40|288.9|288.8|289|288.8|289|288.8|288.9|288.7|10595
1619421230000|2021-04-26 07:13:50|288.9|288.7|288.9|288.7|288.9|288.7|288.8|288.7|2217
1619421240000|2021-04-26 07:14:00|289|288.8|289.1|288.8|289.1|288.8|288.9|288.8|2102
1619421250000|2021-04-26 07:14:10|289|288.7|288.9|288.6|289|288.7|288.7|288.5|22900
1619421260000|2021-04-26 07:14:20|288.8|288.5|288.7|288.4|288.8|288.5|288.3|288.1|35703
1619421270000|2021-04-26 07:14:30|288.6|288.5|288.8|288.6|288.9|288.6|288.6|288.5|2829
1619421300000|2021-04-26 07:15:00|288.7|288.5|288.3|288.1|288.7|288.5|288.1|287.9|63531
1619421310000|2021-04-26 07:15:10|288.2|288|288.1|287.9|288.2|288|288.1|287.9|14006
1619421320000|2021-04-26 07:15:20|288|287.8|287.6|287.4|288.1|287.9|287.6|287.3|23709
1619421330000|2021-04-26 07:15:30|287.7|287.5|287.9|287.7|288.1|287.8|287.7|287.5|17789
1619421340000|2021-04-26 07:15:40|287.8|287.6|287.5|287.4|287.8|287.7|287.5|287.4|4025
1619421350000|2021-04-26 07:15:50|287.6|287.5|287.6|287.4|287.6|287.5|287.6|287.4|1000
1619421360000|2021-04-26 07:16:00|287.5|287.3|287.4|287.2|287.6|287.4|287.4|287.2|5464
1619421370000|2021-04-26 07:16:10|287.3|287.1|287.3|287.2|287.5|287.4|287.3|287.1|20363
1619421380000|2021-04-26 07:16:20|287.4|287.3|287.4|287.2|287.4|287.3|287.3|287.2|3733
1619421390000|2021-04-26 07:16:30|287.3|287.1|287.4|287.2|287.4|287.2|287.2|287|22142
1619421400000|2021-04-26 07:16:40|287.3|287.1|287.1|286.9|287.3|287.2|287|286.9|46613
1619421410000|2021-04-26 07:16:50|287|287|287|286.8|287.1|287|287|286.8|1442
1619421420000|2021-04-26 07:17:00||286.9||286.9||286.9||286.9|0
1619421460000|2021-04-26 07:17:40|287.1|287|287.7|287.5|287.8|287.6|287.1|287|34252
1619421470000|2021-04-26 07:17:50|287.8|287.6|287.8|287.6|287.8|287.6|287.8|287.6|0
1619421490000|2021-04-26 07:18:10|287.7|287.2|286.4|286.2|287.7|287.5|286|285.9|143150
1619421500000|2021-04-26 07:18:20|286.5|286.3|287|286.8|287.3|287.1|286.5|286.3|74811
1619421510000|2021-04-26 07:18:30|287.1|286.9|286.8|286.6|287.2|287|286.7|286.6|102062
1619421520000|2021-04-26 07:18:40|286.9|286.7|286.8|286.6|286.9|286.7|286.8|286.6|0
1619421530000|2021-04-26 07:18:50|286.9|286.7|286.9|286.7|286.9|286.7|286.8|286.7|14385
1619421540000|2021-04-26 07:19:00|287||287||287||287||0
1619421550000|2021-04-26 07:19:10|287.1|286.4|286.9|286.7|287.1|286.7|286.5|286.4|66697
1619421560000|2021-04-26 07:19:20|287|286.8|287.3|287.1|287.5|287.3|287|286.8|16338
1619421570000|2021-04-26 07:19:30|287.2|287|287|286.8|287.2|287|286.9|286.8|13061
1619421580000|2021-04-26 07:19:40|286.9|286.7|286.9|286.7|286.9|286.7|286.9|286.7|0
1619421610000|2021-04-26 07:20:10|286.8|286.6|286.3|286.1|286.9|286.7|286.1|285.9|74309
1619421620000|2021-04-26 07:20:20|286.2|286.2|286.6|286.4|286.6|286.4|286.2|286.2|14853
1619421630000|2021-04-26 07:20:30|286.7|286.5|286.7|286.5|286.8|286.6|286.5|286.4|6200
1619421640000|2021-04-26 07:20:40|286.8|286.6|286.9|286.7|286.9|286.7|286.8|286.5|100
1619421650000|2021-04-26 07:20:50|286.8|286.6|286.5|286.3|286.8|286.7|286.4|286.3|24256
1619421660000|2021-04-26 07:21:00|286.6|286.4|286.8|286.6|286.9|286.7|286.5|286.3|19691
1619421670000|2021-04-26 07:21:10|286.7|286.5|286.4|286.2|286.7|286.5|286.3|286.2|13036
1619421680000|2021-04-26 07:21:20|286.3|286.3|286.5|286.2|286.5|286.3|286.3|286.2|5735
1619421690000|2021-04-26 07:21:30|286.4|286.3|286.5|286.3|286.5|286.4|286.4|286.2|11920
1619421700000|2021-04-26 07:21:40|286.4|286.4|286.1|285.9|286.5|286.4|286|285.9|19791
1619421710000|2021-04-26 07:21:50|286.2|286|286.1|285.9|286.2|286|286|285.9|19633
1619421720000|2021-04-26 07:22:00|286|286|286|285.9|286.1|286|286|285.9|8803
1619421730000|2021-04-26 07:22:10|285.9|285.8|286.3|286.1|286.3|286.1|285.8|285.7|58067
1619421740000|2021-04-26 07:22:20|286.4|286.3|286.7|286.4|286.7|286.5|286.4|286.3|9650
1619421750000|2021-04-26 07:22:30|286.6|286.5|287.2|287|287.2|287|286.5|286.4|23702
1619421760000|2021-04-26 07:22:40|287.1|286.9|287.1|286.9|287.1|286.9|287.1|286.9|1
1619421770000|2021-04-26 07:22:50|287.5|287|287.1|287|287.6|287.4|287.1|287|57026
1619421780000|2021-04-26 07:23:00|287|286.9|286.9|286.8|287|286.9|286.7|286.4|18705
1619421790000|2021-04-26 07:23:10|287|286.7|287.2|287|287.2|287|286.9|286.6|37600
1619421810000|2021-04-26 07:23:30|287.3|287.1|287.4|287.3|287.4|287.3|287.3|287.1|2177
1619421820000|2021-04-26 07:23:40|287.3|287.2|287.3|287.1|287.3|287.2|287.3|287.1|2915
1619421900000|2021-04-26 07:25:00|287.2|287|287.2|287|287.3|287.1|287|286.9|19566
1619421920000|2021-04-26 07:25:20|287.3|287.1|287.2|287.1|287.3|287.1|287.2|287.1|11775
1619421930000|2021-04-26 07:25:30|287.1|287|287.2|287|287.2|287|287.1|287|471
1619421940000|2021-04-26 07:25:40|287.3|287.1|287.3|287.1|287.3|287.1|287.3|287.1|0
1619421970000|2021-04-26 07:26:10|287.2|287.2|287.3|287.1|287.4|287.3|287.2|287.1|2540
1619421990000|2021-04-26 07:26:30|287.2|287.2|287.1|287|287.2|287.2|287.1|286.9|1183
1619422000000|2021-04-26 07:26:40|287|286.9|287|286.8|287|286.9|287|286.8|427
1619422010000|2021-04-26 07:26:50|287.1|286.9|287.1|286.9|287.1|287|287|286.9|5400
1619422030000|2021-04-26 07:27:10|287|286.8|286.9|286.7|287.1|286.9|286.9|286.7|13401
1619422050000|2021-04-26 07:27:30|286.8|286.6|286.8|286.6|286.8|286.6|286.7|286.6|7065
1619422060000|2021-04-26 07:27:40|286.9|286.7|287|286.8|287|286.8|286.9|286.7|7128
1619422070000|2021-04-26 07:27:50|287.1|286.9|287.1|286.9|287.1|286.9|287.1|286.9|0
1619422090000|2021-04-26 07:28:10|287|287|286.9|286.7|287.1|287|286.7|286.5|49329
1619422100000|2021-04-26 07:28:20|286.8|286.8|287|286.8|287|286.9|286.8|286.8|2988
1619422110000|2021-04-26 07:28:30|287.1|286.9|287.1|286.9|287.1|287|287.1|286.9|0
1619422120000|2021-04-26 07:28:40|287|286.8|287|286.8|287|286.8|287|286.8|0
1619422150000|2021-04-26 07:29:10|286.9||286.9||286.9||286.9||0
1619422160000|2021-04-26 07:29:20|287|286.9|287|286.8|287|286.9|287|286.8|1289
1619422190000|2021-04-26 07:29:50|286.9||286.9||286.9||286.9||0
1619422200000|2021-04-26 07:30:00|286.8|286.7|286.7|286.5|286.8|286.7|286.6|286.5|13744
1619422210000|2021-04-26 07:30:10|286.6|286.6|286.6|286.5|286.6|286.6|286.6|286.5|1222
1619422220000|2021-04-26 07:30:20|||||||||8158
1619422240000|2021-04-26 07:30:40|286.7|286.6|286.8|286.6|286.8|286.6|286.7|286.6|9891
1619422250000|2021-04-26 07:30:50|287|286.9|286.9|286.7|287|286.9|286.9|286.7|52476
1619422260000|2021-04-26 07:31:00|287||287||287||287||0
1619422270000|2021-04-26 07:31:10|286.9|286.6|286.9|286.8|287|286.9|286.8|286.6|58608
1619422290000|2021-04-26 07:31:30|286.8|286.7|286.8|286.6|286.8|286.7|286.6|286.5|1403
1619422300000|2021-04-26 07:31:40|286.7|286.5|286.8|286.6|286.8|286.6|286.6|286.5|51044
1619422310000|2021-04-26 07:31:50|286.9|286.7|286.9|286.7|286.9|286.7|286.9|286.7|8555
1619422320000|2021-04-26 07:32:00|287|286.8|286.9|286.7|287|286.9|286.9|286.7|2914
1619422340000|2021-04-26 07:32:20|286.8|286.8|286.8|286.6|286.9|286.8|286.8|286.6|523
1619422350000|2021-04-26 07:32:30|286.9|286.7|286.9|286.8|286.9|286.8|286.9|286.7|3005
1619422360000|2021-04-26 07:32:40|||||||||1
1619422380000|2021-04-26 07:33:00|286.8|286.7|286.8|286.6|286.8|286.7|286.8|286.6|13444
1619422390000|2021-04-26 07:33:10|286.9|286.7|286.9|286.7|286.9|286.8|286.9|286.7|0
1619422400000|2021-04-26 07:33:20|287|286.8|287.2|287.1|287.2|287.1|286.9|286.8|1556
1619422410000|2021-04-26 07:33:30|287.3|287.2|287.2|287|287.4|287.2|287.2|287|4157
1619422420000|2021-04-26 07:33:40||287.1||287.1||287.1||287.1|0
1619422430000|2021-04-26 07:33:50|287.3|287.2|287.5|287.3|287.5|287.4|287.3|287.2|10316
1619422440000|2021-04-26 07:34:00|287.6|287.4|287.7|287.5|287.7|287.5|287.6|287.4|50
1619422450000|2021-04-26 07:34:10|287.6|287.6|287.7|287.5|287.7|287.6|287.6|287.5|10472
1619422460000|2021-04-26 07:34:20|287.8|287.6|288|287.8|288.3|288.1|287.7|287.5|78012
1619422470000|2021-04-26 07:34:30|287.9||288||288||287.9||0
1619422480000|2021-04-26 07:34:40|287.9||288||288||287.9||0
1619422490000|2021-04-26 07:34:50|287.9||288||288||287.9||0
1619422500000|2021-04-26 07:35:00|287.9|287.7|287.5|287.3|287.9|287.7|287.2|287.1|43095
1619422520000|2021-04-26 07:35:20|287.4|287.2|287.2|287|287.4|287.2|287.2|287|1713
1619422530000|2021-04-26 07:35:30|287.1||287.1||287.1||287.1||1250
1619422550000|2021-04-26 07:35:50|287|286.9|287|286.8|287.1|286.9|287|286.7|17857
1619422560000|2021-04-26 07:36:00|287.1|286.9|287.2|287|287.2|287.1|287.1|286.9|9908
1619422600000|2021-04-26 07:36:40|287.3|287.1|287.4|287.2|287.4|287.3|287.3|287.1|7941
1619422610000|2021-04-26 07:36:50|287.5|287.3|287.4|287.2|287.5|287.3|287.4|287.2|2322
1619422620000|2021-04-26 07:37:00|287.3|287.1|287.2|287.1|287.3|287.1|287.2|287.1|3100
1619422640000|2021-04-26 07:37:20|287.3|287.2|287.3|287.1|287.4|287.3|287.2|287.1|10691
1619422650000|2021-04-26 07:37:30|287.4||287.4||287.4||287.4||0
1619422670000|2021-04-26 07:37:50|287.3|287|287.2|287|287.3|287.1|287.2|287|4584
1619422690000|2021-04-26 07:38:10|287.3|287.1|287.5|287.3|287.5|287.3|287.3|287.1|8037
1619422710000|2021-04-26 07:38:30|287.6||287.6||287.6||287.6||0
1619422720000|2021-04-26 07:38:40|287.5|287.4|287.7|287.5|287.7|287.6|287.5|287.4|797
1619422800000|2021-04-26 07:40:00|287.6|287.6|288|287.8|288|287.8|287.6|287.5|21290
1619422810000|2021-04-26 07:40:10|287.9||287.9||288||287.9||0
1619422820000|2021-04-26 07:40:20|288|287.9|287.9|287.8|288|287.9|287.9|287.8|2286
1619422830000|2021-04-26 07:40:30|288||287.9||288||287.9||0
1619422840000|2021-04-26 07:40:40|288|287.9|288|287.9|288|287.9|288|287.9|0
1619422850000|2021-04-26 07:40:50|287.9|287.8|287.9|287.8|287.9|287.8|287.9|287.8|2547
1619422860000|2021-04-26 07:41:00|288|287.9|288|287.8|288|287.9|288|287.8|1244
1619422880000|2021-04-26 07:41:20||287.9||287.9||287.9||287.8|2000
1619422890000|2021-04-26 07:41:30|287.9|287.8|288|287.8|288|287.9|287.9|287.8|7171
1619422900000|2021-04-26 07:41:40|288.1|287.9|288.1|287.9|288.1|287.9|288.1|287.9|0
1619422910000|2021-04-26 07:41:50|288||288||288||288||0
1619422920000|2021-04-26 07:42:00|288.1|287.8|288|287.8|288.1|288|288|287.8|3897
1619422950000|2021-04-26 07:42:30|288.1|287.9|288.3|288.1|288.5|288.3|288.1|287.9|61075
1619422960000|2021-04-26 07:42:40||288.2||288.2||288.2||288.2|0
1619422970000|2021-04-26 07:42:50||288.1||288.2||288.2||288.1|0
1619422980000|2021-04-26 07:43:00||288.1||288.1||288.1||288.1|2000
1619423010000|2021-04-26 07:43:30||288.2||288.1||288.2||288.1|0
1619423020000|2021-04-26 07:43:40||288.2||288.2||288.2||288.2|0
1619423030000|2021-04-26 07:43:50|288.4|288.3|288.6|288.4|288.6|288.4|288.4|288.2|837
1619423040000|2021-04-26 07:44:00|288.5|288.3|288.5|288.3|288.5|288.4|288.4|288.3|2081
1619423060000|2021-04-26 07:44:20|288.4|288.4|288.3|288.2|288.4|288.4|288.3|288.2|5268
1619423070000|2021-04-26 07:44:30|288.4|288.3|288.8|288.6|288.8|288.6|288.4|288.2|33929
1619423090000|2021-04-26 07:44:50||288.7||288.7||288.7||288.7|0
1619423100000|2021-04-26 07:45:00|288.9|288.8|288.9|288.7|288.9|288.8|288.7|288.6|127238
1619423110000|2021-04-26 07:45:10|289|288.8|289|288.8|289|288.8|289|288.8|0
1619423120000|2021-04-26 07:45:20|288.9|288.7|289|288.7|289|288.7|288.8|288.7|3314
1619423130000|2021-04-26 07:45:30|288.9|288.8|288.9|288.7|288.9|288.8|288.9|288.7|2000
1619423140000|2021-04-26 07:45:40|289.1|288.8|289.2|289|289.2|289|289|288.8|18302
1619423160000|2021-04-26 07:46:00||289.1||289.1||289.1||289|15766
1619423180000|2021-04-26 07:46:20|289.1|289|288.9|288.7|289.4|289.3|288.9|288.7|113179
1619423200000|2021-04-26 07:46:40|||||||||2000
1619423210000|2021-04-26 07:46:50|288.8|288.6|288.6|288.5|288.8|288.6|288.5|288.4|27244
1619423220000|2021-04-26 07:47:00|288.7|288.6|288.7|288.5|288.7|288.6|288.6|288.5|6467
1619423230000|2021-04-26 07:47:10||288.6||288.6||288.6||288.6|0
1619423240000|2021-04-26 07:47:20||288.5||288.6||288.6||288.5|1040
1619423250000|2021-04-26 07:47:30|288.9|288.7|289|288.8|289|288.9|288.9|288.7|7367
1619423310000|2021-04-26 07:48:30|288.9|288.7|289.1|289|289.2|289.1|288.9|288.7|47626
1619423320000|2021-04-26 07:48:40|289|288.9|288.8|288.6|289|288.9|288.8|288.6|74166
1619423330000|2021-04-26 07:48:50||288.7||288.7||288.7||288.7|0
1619423340000|2021-04-26 07:49:00|288.7|288.6|288.7|288.6|288.7|288.6|288.7|288.5|3042
1619423350000|2021-04-26 07:49:10|288.8|288.5|288.8|288.6|288.8|288.6|288.8|288.5|0
1619423360000|2021-04-26 07:49:20|288.7||288.7||288.7||288.7||0
1619423370000|2021-04-26 07:49:30|288.8|288.7|289|288.8|289|288.8|288.8|288.7|1299
1619423380000|2021-04-26 07:49:40|288.9|288.9|288.9|288.7|289|288.9|288.8|288.7|9502
1619423390000|2021-04-26 07:49:50||288.8||288.7||288.8||288.7|6000
1619423400000|2021-04-26 07:50:00|288.8|288.6|288.8|288.6|288.9|288.8|288.8|288.6|7567
1619423430000|2021-04-26 07:50:30|288.7|288.5|288.5|288.3|288.7|288.5|288.5|288.3|13758
1619423440000|2021-04-26 07:50:40|288.6|288.4|288.7|288.5|288.7|288.5|288.6|288.4|788
1619423460000|2021-04-26 07:51:00||288.6||288.5||288.6||288.5|1862
1619423480000|2021-04-26 07:51:20|288.8|288.6|288.6|288.5|288.8|288.7|288.5|288.4|16355
1619423490000|2021-04-26 07:51:30|288.7||288.7||288.7||288.6||8038
1619423500000|2021-04-26 07:51:40|288.6||288.6||288.6||288.6||0
1619423510000|2021-04-26 07:51:50|288.5|288.4|288.5|288.4|288.5|288.4|288.5|288.4|1000
1619423520000|2021-04-26 07:52:00|288.4|288.3|288.4|288.2|288.5|288.3|288.4|288.2|4760
1619423530000|2021-04-26 07:52:10|288.3|288.1|288.3|288.1|288.3|288.1|288.3|288.1|1000
1619423540000|2021-04-26 07:52:20|288.2||288.3||288.3||288.2||2000
1619423550000|2021-04-26 07:52:30|288.2|288|288.2|288|288.2|288|288.2|288|4001
1619423560000|2021-04-26 07:52:40|288.1|287.9|288|287.8|288.1|288|288|287.8|14529
1619423580000|2021-04-26 07:53:00|287.9|287.7|287.9|287.8|288|287.9|287.9|287.7|5168
1619423590000|2021-04-26 07:53:10|288|287.7|287.9|287.7|288|287.8|287.8|287.7|8939
1619423610000|2021-04-26 07:53:30|288|287.8|288|287.8|288|287.8|287.9|287.8|15987
1619423630000|2021-04-26 07:53:50|287.9|287.7|287.9|287.7|287.9|287.7|287.8|287.7|5047
1619423640000|2021-04-26 07:54:00||287.8||287.8||287.8||287.8|0
1619423650000|2021-04-26 07:54:10|287.8|287.7|287.7|287.6|287.8|287.7|287.6|287.5|16181
1619423660000|2021-04-26 07:54:20|287.8|287.7|287.8|287.7|287.8|287.7|287.8|287.6|1182
1619423670000|2021-04-26 07:54:30|287.9||287.9||287.9||287.8||674
1619423680000|2021-04-26 07:54:40|287.8||287.8||287.8||287.8||0
1619423690000|2021-04-26 07:54:50|287.7|287.6|287.8|287.7|287.8|287.7|287.7|287.6|5501
1619423700000|2021-04-26 07:55:00|287.7|287.6|287.7|287.5|287.7|287.6|287.6|287.5|10891
1619423710000|2021-04-26 07:55:10|287.6|287.4|287.6|287.4|287.7|287.4|287.5|287.4|2836
1619423740000|2021-04-26 07:55:40|287.7|287.5|287.7|287.5|287.7|287.5|287.6|287.5|10084
1619423750000|2021-04-26 07:55:50|||||||||51
1619423760000|2021-04-26 07:56:00|287.8|287.6|287.9|287.7|287.9|287.7|287.8|287.6|6086
1619423770000|2021-04-26 07:56:10|287.8||287.8||287.8||287.8||0
1619423790000|2021-04-26 07:56:30|287.7|287.6|287.4|287.3|287.7|287.6|287.4|287.2|71620
1619423800000|2021-04-26 07:56:40|287.3|287.2|287.3|287.2|287.3|287.2|287.3|287.2|0
1619423830000|2021-04-26 07:57:10|287.4|287.3|287.3|287.2|287.4|287.3|287.3|287.2|2956
1619423840000|2021-04-26 07:57:20|287.4|287.3|287.4|287.2|287.4|287.3|287.4|287.2|5333
1619423850000|2021-04-26 07:57:30|287.3|287.3|287.4|287.2|287.4|287.3|287.3|287.2|3597
1619423870000|2021-04-26 07:57:50|287.3|287.3|287.3|287.2|287.3|287.3|287.3|287.2|5206
1619423880000|2021-04-26 07:58:00||287.1||287.1||287.2||287.1|7606
1619423900000|2021-04-26 07:58:20|287.2|287|287.1|286.9|287.2|287|287.1|286.9|23298
1619423920000|2021-04-26 07:58:40|287|286.8|287|286.8|287|286.9|287|286.8|5084
1619423930000|2021-04-26 07:58:50|||||||||1535
1619423940000|2021-04-26 07:59:00||286.7||286.7||286.7||286.7|1266
1619423950000|2021-04-26 07:59:10|286.9||286.9||286.9||286.9||0
1619423990000|2021-04-26 07:59:50|287|286.8|286.9|286.7|287|286.8|286.9|286.7|6007
1619424020000|2021-04-26 08:00:20||286.8||286.8||286.8||286.8|0
1619424030000|2021-04-26 08:00:30|||||||||1
1619424050000|2021-04-26 08:00:50|286.8|286.7|286.7|286.6|286.8|286.7|286.6|286.5|25015
1619424060000|2021-04-26 08:01:00|286.6|286.5|286.6|286.5|286.7|286.5|286.6|286.5|16483
1619424080000|2021-04-26 08:01:20|286.5|286.4|286.5|286.4|286.6|286.4|286.5|286.4|3839
1619424100000|2021-04-26 08:01:40|286.4|286.3|286.4|286.2|286.4|286.3|286.3|286.2|11038
1619424110000|2021-04-26 08:01:50|286.3||286.3||286.3||286.3||0
1619424120000|2021-04-26 08:02:00|286.2|286.1|286.2|286.1|286.2|286.1|286.2|286.1|3188
1619424130000|2021-04-26 08:02:10|286.1|286|286.1|286|286.1|286|286.1|286|3143
1619424140000|2021-04-26 08:02:20|286.2|285.9|286.6|286.4|286.6|286.4|286.2|285.9|201229
1619424160000|2021-04-26 08:02:40||286.5||286.4||286.5||286.4|1119
1619424170000|2021-04-26 08:02:50|286.5|286.3|286.4|286.2|286.5|286.3|286.4|286.2|4402
1619424180000|2021-04-26 08:03:00|286.3|286.3|286.4|286.2|286.4|286.3|286.3|286.2|13356
1619424220000|2021-04-26 08:03:40|286.5|286.3|286.5|286.4|286.5|286.4|286.5|286.3|1164
1619424230000|2021-04-26 08:03:50|286.4|286.3|286.4|286.2|286.4|286.3|286.4|286.2|1223
1619424240000|2021-04-26 08:04:00||286.3||286.2||286.3||286.2|0
1619424270000|2021-04-26 08:04:30|286.3|286.3|286.3|286.2|286.3|286.3|286.3|286.2|4381
1619424280000|2021-04-26 08:04:40|286.2|286.1|286.3|286.2|286.3|286.2|286.2|286.1|63075
1619424290000|2021-04-26 08:04:50||286.1||286.2||286.2||286.1|0
1619424300000|2021-04-26 08:05:00|286.2|286.1|286.2|286|286.2|286.1|286.1|286|12871
1619424310000|2021-04-26 08:05:10|286.1|285.9|286.2|286|286.2|286.1|286.1|285.9|36755
1619424320000|2021-04-26 08:05:20|286.1|286.1|286.2|286.1|286.2|286.1|286.1|286.1|2000
1619424330000|2021-04-26 08:05:30|286.3|286.2|286.2|286.1|286.3|286.2|286.2|286.1|8514
1619424340000|2021-04-26 08:05:40|286.1|286|286.2|286|286.2|286.1|286.1|286|6428
1619424380000|2021-04-26 08:06:20|286.3|286.1|286.3|286.1|286.3|286.2|286.3|286.1|5432
1619424390000|2021-04-26 08:06:30|286.2|286|286.4|286.2|286.4|286.3|286.2|286|10627
1619424400000|2021-04-26 08:06:40|286.5|286.3|286.7|286.5|286.8|286.7|286.4|286.3|49495
1619424410000|2021-04-26 08:06:50|286.6|286.4|286.7|286.5|286.7|286.5|286.6|286.4|0
1619424420000|2021-04-26 08:07:00|286.6|286.4|286.5|286.3|286.6|286.4|286.5|286.3|1751
1619424450000|2021-04-26 08:07:30|286.4|286.4|286.3|286.2|286.4|286.4|286.3|286.2|10372
1619424460000|2021-04-26 08:07:40|||||||||1000
1619424470000|2021-04-26 08:07:50|286.4|286.3|286.5|286.3|286.6|286.4|286.3|286.2|23053
1619424480000|2021-04-26 08:08:00|286.4|286.2|286.5|286.3|286.5|286.3|286.4|286.2|7417
1619424490000|2021-04-26 08:08:10|286.6|286.4|286.7|286.6|286.7|286.6|286.5|286.3|46167
1619424500000|2021-04-26 08:08:20|286.8|286.7|286.8|286.7|286.8|286.7|286.8|286.7|11722
1619424510000|2021-04-26 08:08:30|286.7|286.6|286.9|286.8|287|286.8|286.7|286.6|19397
1619424520000|2021-04-26 08:08:40|286.8|286.7|286.7|286.5|286.8|286.8|286.7|286.5|51748
1619424550000|2021-04-26 08:09:10|286.6|286.4|286.4|286.2|286.6|286.4|286.3|286.2|3292
1619424560000|2021-04-26 08:09:20|286.3|286.3|286.3|286.2|286.4|286.3|286.3|286.2|13331
1619424570000|2021-04-26 08:09:30|286.4|286.3|286.5|286.3|286.5|286.3|286.4|286.2|6190
1619424580000|2021-04-26 08:09:40|286.4|286.2|286.4|286.2|286.4|286.3|286.4|286.2|0
1619424610000|2021-04-26 08:10:10|286.3|286.3|286.3|286.2|286.3|286.3|286.3|286.2|1223
1619424620000|2021-04-26 08:10:20|286.4|286.3|286.5|286.3|286.5|286.3|286.4|286.2|28281
1619424630000|2021-04-26 08:10:30|286.4||286.4||286.4||286.4||0
1619424650000|2021-04-26 08:10:50||286.2||286.2||286.2||286.2|1768
1619424660000|2021-04-26 08:11:00|286.3|286.1|286.1|286|286.3|286.1|286.1|286|12862
1619424670000|2021-04-26 08:11:10|286|285.9|286.1|286|286.1|286|286|285.9|42230
1619424680000|2021-04-26 08:11:20|||||||||30
1619424700000|2021-04-26 08:11:40|286.2|286.1|286.2|286.1|286.3|286.2|286.2|286|36694
1619424710000|2021-04-26 08:11:50||286||286||286||286|4224
1619424720000|2021-04-26 08:12:00|286.1|285.9|286.2|286|286.2|286|286|285.9|15651
1619424730000|2021-04-26 08:12:10|286.1|286.1|286.2|286|286.2|286.1|286.1|286|3597
1619424740000|2021-04-26 08:12:20||286.1||286.1||286.1||286.1|0
1619424750000|2021-04-26 08:12:30|286.1|286|286.2|286|286.2|286|286.1|286|5366
1619424810000|2021-04-26 08:13:30|286.3|286.1|286.4|286.2|286.4|286.2|286.3|286.1|1589
1619424830000|2021-04-26 08:13:50|286.6|286.3|286.7|286.5|286.7|286.6|286.5|286.3|36255
1619424850000|2021-04-26 08:14:10|286.6|286.6|286.7|286.5|286.7|286.6|286.6|286.5|4547
1619424890000|2021-04-26 08:14:50|286.8|286.6|286.6|286.5|286.8|286.6|286.6|286.5|9840
1619424900000|2021-04-26 08:15:00|286.5|286.4|286.6|286.4|286.6|286.4|286.5|286.3|71648
1619424940000|2021-04-26 08:15:40|286.7|286.5|286.6|286.5|286.7|286.6|286.6|286.5|3000
1619424950000|2021-04-26 08:15:50|286.7||286.7||286.7||286.7||0
1619424960000|2021-04-26 08:16:00|286.6||286.6||286.7||286.6||0
1619424970000|2021-04-26 08:16:10|286.7|286.6|286.7|286.6|286.7|286.6|286.7|286.6|0
1619424980000|2021-04-26 08:16:20|286.6|286.5|286.6|286.5|286.6|286.5|286.6|286.5|3954
1619424990000|2021-04-26 08:16:30|286.7|286.6|286.6|286.5|286.7|286.6|286.6|286.5|1092
1619425000000|2021-04-26 08:16:40|286.7|286.6|286.7|286.6|286.7|286.6|286.7|286.5|2279
1619425050000|2021-04-26 08:17:30||286.5||286.6||286.6||286.5|12716
1619425060000|2021-04-26 08:17:40|286.6|286.5|286.5|286.4|286.6|286.5|286.5|286.4|3520
1619425070000|2021-04-26 08:17:50|286.4|286.3|286.4|286.3|286.5|286.3|286.4|286.3|3364
1619425090000|2021-04-26 08:18:10||286.2||286.2||286.2||286.2|0
1619425100000|2021-04-26 08:18:20|286.6|286.5|286.6|286.4|286.7|286.6|286.5|286.3|79518
1619425110000|2021-04-26 08:18:30|286.5|286.5|286.7|286.5|286.7|286.6|286.5|286.4|37535
1619425120000|2021-04-26 08:18:40|286.8|286.6|286.8|286.6|286.9|286.7|286.8|286.6|3824
1619425140000|2021-04-26 08:19:00|286.7|286.5|286.6|286.5|286.7|286.6|286.6|286.5|6750
1619425150000|2021-04-26 08:19:10||286.4||286.4||286.4||286.4|1047
1619425200000|2021-04-26 08:20:00|286.5||286.5||286.5||286.5||0
1619425210000|2021-04-26 08:20:10|||||||||125
1619425230000|2021-04-26 08:20:30|286.4|286.3|286.4|286.3|286.4|286.3|286.4|286.3|1048
1619425240000|2021-04-26 08:20:40|286.3|286.2|286.2|286.1|286.3|286.2|286.2|286.1|8599
1619425260000|2021-04-26 08:21:00|286.1|286|286.2|286|286.2|286.1|286.1|286|14464
1619425270000|2021-04-26 08:21:10|286.1||286.1||286.1||286.1||0
1619425280000|2021-04-26 08:21:20|286|285.9|286|285.9|286|285.9|286|285.9|19621
1619425290000|2021-04-26 08:21:30|286.1|286|286|285.9|286.1|286|286|285.9|7322
1619425310000|2021-04-26 08:21:50|286.1|286|286.1|285.9|286.1|286|286|285.9|20573
1619425320000|2021-04-26 08:22:00|286|286|286.1|285.9|286.1|286|286|285.9|4517
1619425330000|2021-04-26 08:22:10|286|285.8|286|285.8|286|285.9|285.9|285.8|3324
1619425340000|2021-04-26 08:22:20|285.9|285.7|286|285.9|286|285.9|285.9|285.7|26130
1619425350000|2021-04-26 08:22:30|286.1|286|286|285.9|286.1|286|286|285.9|0
1619425380000|2021-04-26 08:23:00|||||||||1050
1619425390000|2021-04-26 08:23:10|286.1|286|286.1|286|286.1|286|286.1|286|3239
1619425400000|2021-04-26 08:23:20|286|285.9|286|285.9|286|285.9|286|285.9|4974
1619425410000|2021-04-26 08:23:30|286.1||286.1||286.1||286.1||0
1619425420000|2021-04-26 08:23:40||286||286||286||286|98
1619425430000|2021-04-26 08:23:50|286|285.9|285.8|285.7|286.1|285.9|285.8|285.7|16691
1619425470000|2021-04-26 08:24:30|285.9|285.8|285.9|285.8|285.9|285.8|285.9|285.8|9538
1619425490000|2021-04-26 08:24:50||285.7||285.8||285.8||285.7|1319
1619425500000|2021-04-26 08:25:00|285.8|285.7|285.9|285.7|285.9|285.8|285.8|285.7|2000
1619425530000|2021-04-26 08:25:30|285.8||285.8||285.8||285.8||3764
1619425540000|2021-04-26 08:25:40|||||||||1050
1619425550000|2021-04-26 08:25:50|285.7|285.6|285.8|285.6|285.8|285.7|285.7|285.6|6654
1619425560000|2021-04-26 08:26:00||285.7||285.7||285.7||285.7|200
1619425580000|2021-04-26 08:26:20|285.7|285.6|285.9|285.7|285.9|285.8|285.7|285.6|19017
1619425590000|2021-04-26 08:26:30||285.8||285.7||285.8||285.7|0
1619425600000|2021-04-26 08:26:40||285.8||285.8||285.8||285.7|0
1619425610000|2021-04-26 08:26:50|286||285.9||286||285.9||0
1619425620000|2021-04-26 08:27:00|286|285.9|285.9|285.8|286|285.9|285.9|285.8|1225
1619425680000|2021-04-26 08:28:00|286|285.9|285.9|285.8|286|285.9|285.9|285.8|14567
1619425770000|2021-04-26 08:29:30|285.8|285.7|285.9|285.7|285.9|285.8|285.8|285.7|9445
1619425790000|2021-04-26 08:29:50||285.8||285.8||285.8||285.8|0
1619425800000|2021-04-26 08:30:00||285.7||285.8||285.8||285.7|0
1619425830000|2021-04-26 08:30:30|285.8|285.7|285.8|285.7|285.9|285.8|285.8|285.7|3199
1619425860000|2021-04-26 08:31:00|||||||||1000
1619425870000|2021-04-26 08:31:10|285.9|285.8|286|285.8|286|285.9|285.9|285.7|10172
1619425880000|2021-04-26 08:31:20||285.9||285.9||285.9||285.8|16664
1619425900000|2021-04-26 08:31:40|286.1|286|286.2|286.1|286.2|286.1|286.1|285.9|29045
1619425910000|2021-04-26 08:31:50|286.3||286.2||286.3||286.2||0
1619425930000|2021-04-26 08:32:10|286.1|286|286.3|286.2|286.3|286.2|286.1|286|35891
1619425940000|2021-04-26 08:32:20|286.2|286.1|286.2|286.1|286.2|286.1|286.2|286|4536
1619425960000|2021-04-26 08:32:40|286.1|286|286|285.9|286.1|286|286|285.9|21653
1619425980000|2021-04-26 08:33:00|285.9|285.8|285.9|285.7|285.9|285.8|285.8|285.7|7305
1619425990000|2021-04-26 08:33:10|285.8|285.8|285.8|285.7|285.9|285.8|285.8|285.7|4819
1619426000000|2021-04-26 08:33:20||285.6||285.6||285.6||285.6|4016
1619426040000|2021-04-26 08:34:00|285.9|285.7|285.9|285.8|285.9|285.8|285.9|285.7|44620
1619426050000|2021-04-26 08:34:10|285.8|285.7|285.8|285.6|285.9|285.8|285.7|285.6|17924
1619426090000|2021-04-26 08:34:50|285.9|285.7|285.9|285.7|285.9|285.7|285.8|285.7|6593
1619426120000|2021-04-26 08:35:20|285.8||285.9||285.9||285.8||1050
1619426130000|2021-04-26 08:35:30|||||||||400
1619426140000|2021-04-26 08:35:40|285.8|285.6|285.8|285.6|285.8|285.7|285.7|285.6|6263
1619426160000|2021-04-26 08:36:00|285.7||285.8||285.8||285.7||8781
1619426170000|2021-04-26 08:36:10|285.7|285.5|285.7|285.5|285.7|285.5|285.6|285.5|8417
1619426190000|2021-04-26 08:36:30||285.6||285.6||285.6||285.5|0
1619426210000|2021-04-26 08:36:50|||||||||41
1619426220000|2021-04-26 08:37:00|285.6|285.5|285.6|285.5|285.7|285.5|285.6|285.5|3039
1619426230000|2021-04-26 08:37:10|285.7|285.6|285.7|285.5|285.7|285.6|285.6|285.5|2790
1619426240000|2021-04-26 08:37:20|285.6||285.7||285.7||285.6||0
1619426250000|2021-04-26 08:37:30|285.6||285.7||285.7||285.6||0
1619426260000|2021-04-26 08:37:40|285.6||285.7||285.7||285.6||0
1619426280000|2021-04-26 08:38:00|285.6|285.6|285.7|285.5|285.7|285.6|285.6|285.5|15766
1619426300000|2021-04-26 08:38:20|285.6||285.6||285.6||285.6||0
1619426310000|2021-04-26 08:38:30|285.7|285.6|285.7|285.6|285.7|285.6|285.7|285.6|105
1619426320000|2021-04-26 08:38:40||285.5||285.6||285.6||285.5|0
1619426330000|2021-04-26 08:38:50|285.6|285.5|285.7|285.5|285.7|285.6|285.6|285.5|700
1619426360000|2021-04-26 08:39:20||285.6||285.6||285.6||285.6|0
1619426420000|2021-04-26 08:40:20|285.8|285.7|285.8|285.7|285.8|285.7|285.8|285.6|23578
1619426430000|2021-04-26 08:40:30|285.9|285.8|285.9|285.8|285.9|285.8|285.9|285.7|4942
1619426460000|2021-04-26 08:41:00|285.8|285.7|285.9|285.8|286|285.9|285.8|285.7|51167
1619426470000|2021-04-26 08:41:10|286|285.9|286|285.8|286|285.9|285.9|285.8|7835
1619426490000|2021-04-26 08:41:30|285.9|285.9|285.9|285.8|285.9|285.9|285.9|285.8|890
1619426520000|2021-04-26 08:42:00|286|285.9|286|285.9|286|285.9|286|285.9|8080
1619426530000|2021-04-26 08:42:10|||||||||27427
1619426540000|2021-04-26 08:42:20|285.9|285.8|285.9|285.8|286|285.8|285.9|285.7|9991
1619426550000|2021-04-26 08:42:30|286||286||286||285.9||2479
1619426560000|2021-04-26 08:42:40|285.9||285.9||285.9||285.9||0
1619426620000|2021-04-26 08:43:40|286|285.9|286|285.9|286|285.9|286|285.8|22574
1619426630000|2021-04-26 08:43:50|285.9|285.8|285.9|285.8|285.9|285.8|285.9|285.8|37237
1619426640000|2021-04-26 08:44:00|285.8|285.7|285.9|285.7|285.9|285.8|285.8|285.7|8114
1619426650000|2021-04-26 08:44:10||285.8||285.8||285.8||285.8|0
1619426660000|2021-04-26 08:44:20||285.7||285.7||285.8||285.7|1824
1619426670000|2021-04-26 08:44:30|285.8||285.8||285.8||285.8||2725
1619426680000|2021-04-26 08:44:40|285.9|285.8|285.9|285.8|285.9|285.8|285.9|285.7|2228
1619426700000|2021-04-26 08:45:00|285.8|285.7|285.9|285.7|285.9|285.7|285.8|285.7|10612
1619426720000|2021-04-26 08:45:20|||||||||100
1619426740000|2021-04-26 08:45:40|285.8||285.8||285.8||285.8||0
1619426750000|2021-04-26 08:45:50|285.9|285.8|285.9|285.7|285.9|285.8|285.8|285.7|11146
1619426770000|2021-04-26 08:46:10||285.8||285.7||285.8||285.7|7147
1619426800000|2021-04-26 08:46:40|285.8|285.8|285.9|285.8|285.9|285.8|285.8|285.7|7094
1619426840000|2021-04-26 08:47:20|||||||||7
1619426850000|2021-04-26 08:47:30|285.8|285.7|285.9|285.7|285.9|285.8|285.8|285.7|10522
1619426860000|2021-04-26 08:47:40||285.8||285.8||285.8||285.8|0
1619426880000|2021-04-26 08:48:00|285.8|285.7|285.8|285.7|285.9|285.7|285.8|285.7|1448
1619426890000|2021-04-26 08:48:10|285.7|285.6|285.8|285.6|285.8|285.6|285.7|285.6|2288
1619426930000|2021-04-26 08:48:50|285.9|285.7|285.9|285.7|285.9|285.8|285.8|285.7|24707
1619426940000|2021-04-26 08:49:00|285.8||285.8||285.9||285.8||3204
1619427030000|2021-04-26 08:50:30|285.9|285.8|285.9|285.7|285.9|285.8|285.8|285.7|27260
1619427080000|2021-04-26 08:51:20|285.8||285.8||285.8||285.8||2209
1619427090000|2021-04-26 08:51:30|285.7|285.6|285.7|285.6|285.7|285.6|285.7|285.6|4858
1619427120000|2021-04-26 08:52:00|285.8||285.8||285.8||285.8||9905
1619427130000|2021-04-26 08:52:10||285.7||285.7||285.7||285.7|0
1619427140000|2021-04-26 08:52:20|285.9|285.8|285.9|285.8|286|285.9|285.9|285.8|44189
1619427160000|2021-04-26 08:52:40||285.7||285.8||285.8||285.7|1262
1619427180000|2021-04-26 08:53:00||285.7||285.7||285.7||285.7|730
1619427190000|2021-04-26 08:53:10|285.8|285.8|285.9|285.8|286|285.9|285.8|285.7|96658
1619427210000|2021-04-26 08:53:30||285.7||285.8||285.8||285.7|0
1619427220000|2021-04-26 08:53:40|286|285.9|286|285.8|286|285.9|286|285.8|8696
1619427230000|2021-04-26 08:53:50||285.9||285.9||285.9||285.9|10000
1619427240000|2021-04-26 08:54:00|285.9|285.8|285.9|285.8|285.9|285.8|285.9|285.8|4093
1619427250000|2021-04-26 08:54:10|285.8|285.7|285.8|285.7|285.8|285.7|285.8|285.7|1050
1619427260000|2021-04-26 08:54:20|285.9||285.8||285.9||285.8||0
1619427300000|2021-04-26 08:55:00|285.7|285.6|285.7|285.6|285.7|285.7|285.7|285.6|3639
1619427310000|2021-04-26 08:55:10|||||||||1051
1619427320000|2021-04-26 08:55:20|285.8|285.7|285.7|285.6|285.8|285.7|285.7|285.6|2637
1619427360000|2021-04-26 08:56:00|285.6|285.5|285.6|285.5|285.6|285.5|285.6|285.5|2482
1619427370000|2021-04-26 08:56:10|||||||||40
1619427380000|2021-04-26 08:56:20|285.7|285.6|285.7|285.5|285.7|285.6|285.7|285.5|6032
1619427390000|2021-04-26 08:56:30|||||||||60
1619427400000|2021-04-26 08:56:40|285.8|285.6|285.7|285.6|285.8|285.6|285.7|285.6|1800
1619427410000|2021-04-26 08:56:50|285.8|285.5|285.7|285.6|285.8|285.6|285.6|285.5|29726
1619427450000|2021-04-26 08:57:30|||||||||200
1619427460000|2021-04-26 08:57:40|||||||||999
1619427500000|2021-04-26 08:58:20|||||||||4000
1619427510000|2021-04-26 08:58:30|285.8|285.7|285.7|285.6|285.8|285.7|285.7|285.6|16309
1619427520000|2021-04-26 08:58:40|285.8||285.8||285.8||285.8||0
1619427530000|2021-04-26 08:58:50|285.7|285.7|285.7|285.6|285.8|285.7|285.7|285.6|4078
1619427540000|2021-04-26 08:59:00|285.8|285.7|285.7|285.6|285.8|285.7|285.7|285.6|2100
1619427550000|2021-04-26 08:59:10|285.8|285.7|285.8|285.6|285.8|285.7|285.8|285.6|3226
1619427570000|2021-04-26 08:59:30|285.7||285.7||285.7||285.7||0
1619427590000|2021-04-26 08:59:50|285.8||285.8||285.8||285.7||1131
1619427600000|2021-04-26 09:00:00|285.7||285.7||285.7||285.7||0
1619427650000|2021-04-26 09:00:50|||||||||6549
1619427750000|2021-04-26 09:02:30|285.6|285.5|285.6|285.5|285.7|285.5|285.6|285.5|4175
1619427760000|2021-04-26 09:02:40|||||||||600
1619427780000|2021-04-26 09:03:00|285.5|285.4|285.5|285.4|285.5|285.4|285.5|285.4|46715
1619427790000|2021-04-26 09:03:10|285.4|285.3|285.5|285.4|285.5|285.4|285.4|285.3|18775
1619427900000|2021-04-26 09:05:00|285.6|285.5|285.6|285.5|285.6|285.5|285.6|285.5|33781
1619427910000|2021-04-26 09:05:10|285.7|285.6|285.7|285.6|285.7|285.6|285.7|285.6|2382
1619427930000|2021-04-26 09:05:30|||||||||1750
1619427950000|2021-04-26 09:05:50||285.5||285.5||285.5||285.5|2925
1619427990000|2021-04-26 09:06:30||285.6||285.6||285.6||285.6|186
1619428020000|2021-04-26 09:07:00|||||||||1051
1619428030000|2021-04-26 09:07:10|285.6|285.5|285.6|285.5|285.7|285.5|285.6|285.5|175
1619428060000|2021-04-26 09:07:40|285.8|285.6|285.7|285.6|285.8|285.6|285.7|285.6|17207
1619428070000|2021-04-26 09:07:50|||||||||2973
1619428100000|2021-04-26 09:08:20|285.8|285.7|285.8|285.7|285.8|285.7|285.8|285.7|10252
1619428110000|2021-04-26 09:08:30|||||||||144
1619428120000|2021-04-26 09:08:40|285.9|285.8|286|285.9|286|285.9|285.9|285.8|39572
1619428160000|2021-04-26 09:09:20|285.9|285.8|285.9|285.8|285.9|285.8|285.9|285.8|3000
1619428180000|2021-04-26 09:09:40|286|285.9|286|285.9|286|285.9|286|285.9|31639
1619428210000|2021-04-26 09:10:10|285.9|285.8|285.9|285.8|285.9|285.8|285.9|285.8|22199
1619428250000|2021-04-26 09:10:50|||||||||1
1619428270000|2021-04-26 09:11:10|285.8|285.7|285.9|285.7|285.9|285.7|285.8|285.7|1086
1619428280000|2021-04-26 09:11:20|285.8||285.8||285.9||285.8||0
1619428290000|2021-04-26 09:11:30|285.9||285.9||285.9||285.9||378
1619428310000|2021-04-26 09:11:50|285.8||285.8||285.8||285.8||0
1619428340000|2021-04-26 09:12:20|||||||||350
1619428350000|2021-04-26 09:12:30|285.9|285.8|285.9|285.8|286|285.9|285.9|285.8|62674
1619428410000|2021-04-26 09:13:30|285.8|285.7|285.9|285.7|285.9|285.7|285.8|285.7|6046
1619428430000|2021-04-26 09:13:50|||||||||2000
1619428450000|2021-04-26 09:14:10||285.8||285.8||285.8||285.8|0
1619428460000|2021-04-26 09:14:20|285.8|285.7|285.8|285.7|285.8|285.7|285.8|285.7|1000
1619428480000|2021-04-26 09:14:40|285.7|285.6|285.7|285.6|285.7|285.6|285.7|285.6|1587
1619428490000|2021-04-26 09:14:50|||||||||1000
1619428500000|2021-04-26 09:15:00|285.8|285.7|285.8|285.7|285.8|285.7|285.8|285.7|16772
1619428510000|2021-04-26 09:15:10|285.7|285.6|285.7|285.6|285.8|285.6|285.7|285.6|7058
1619428590000|2021-04-26 09:16:30||285.5||285.5||285.5||285.5|4393
1619428610000|2021-04-26 09:16:50||285.6||285.6||285.6||285.6|0
1619428620000|2021-04-26 09:17:00|||||||||1051
1619428630000|2021-04-26 09:17:10|285.8|285.5|285.7|285.6|285.8|285.7|285.7|285.5|23050
1619428640000|2021-04-26 09:17:20|||||||||1051
1619428650000|2021-04-26 09:17:30||285.5||285.5||285.5||285.5|875
1619428660000|2021-04-26 09:17:40|285.6||285.6||285.6||285.6||0
1619428720000|2021-04-26 09:18:40|285.5|285.4|285.6|285.5|285.6|285.5|285.5|285.4|18867
1619428730000|2021-04-26 09:18:50||285.4||285.4||285.4||285.4|0
1619428760000|2021-04-26 09:19:20|285.5|285.5|285.6|285.4|285.6|285.5|285.5|285.4|12427
1619428770000|2021-04-26 09:19:30||285.5||285.5||285.5||285.5|0
1619428780000|2021-04-26 09:19:40|285.5|285.4|285.5|285.4|285.6|285.4|285.5|285.4|7716
1619428800000|2021-04-26 09:20:00|||||||||7188
1619428850000|2021-04-26 09:20:50|||||||||1000
1619428860000|2021-04-26 09:21:00|285.6|285.5|285.6|285.4|285.6|285.5|285.6|285.4|31228
1619428870000|2021-04-26 09:21:10|285.7|285.5|285.7|285.5|285.7|285.5|285.7|285.5|1592
1619428890000|2021-04-26 09:21:30||285.6||285.6||285.6||285.6|0
1619428990000|2021-04-26 09:23:10|||||||||15
1619429000000|2021-04-26 09:23:20|285.8|285.7|285.8|285.7|285.8|285.7|285.8|285.6|11810
1619429010000|2021-04-26 09:23:30|285.7|285.6|285.7|285.6|285.8|285.7|285.7|285.6|10026
1619429020000|2021-04-26 09:23:40|285.8||285.7||285.8||285.7||0
1619429030000|2021-04-26 09:23:50|285.8|285.7|285.8|285.6|285.8|285.7|285.7|285.6|1
1619429050000|2021-04-26 09:24:10||285.7||285.6||285.7||285.6|0
1619429070000|2021-04-26 09:24:30||285.7||285.7||285.7||285.7|0
1619429090000|2021-04-26 09:24:50|285.9|285.8|285.9|285.8|285.9|285.8|285.9|285.8|11206
1619429100000|2021-04-26 09:25:00|285.8|285.7|285.9|285.7|285.9|285.7|285.8|285.7|3492
1619429120000|2021-04-26 09:25:20|285.8|285.8|285.9|285.8|285.9|285.8|285.8|285.8|6722
1619429130000|2021-04-26 09:25:30|285.8|285.7|285.9|285.7|285.9|285.8|285.8|285.7|12951
1619429140000|2021-04-26 09:25:40|285.8|285.6|285.8|285.7|285.9|285.8|285.8|285.6|19965
1619429160000|2021-04-26 09:26:00|285.9|285.8|285.9|285.7|285.9|285.8|285.9|285.7|18749
1619429200000|2021-04-26 09:26:40||285.8||285.8||285.8||285.8|0
1619429220000|2021-04-26 09:27:00|285.8|285.7|285.9|285.7|285.9|285.7|285.8|285.7|2087
1619429230000|2021-04-26 09:27:10||285.8||285.8||285.8||285.8|0
1619429250000|2021-04-26 09:27:30||285.7||285.7||285.7||285.7|3637
1619429270000|2021-04-26 09:27:50|285.8||285.8||285.8||285.8||0
1619429340000|2021-04-26 09:29:00|285.9|285.8|285.9|285.8|285.9|285.8|285.9|285.8|27315
1619429350000|2021-04-26 09:29:10|286|285.9|285.9|285.8|286|285.9|285.9|285.8|89318
1619429370000|2021-04-26 09:29:30|285.8|285.7|285.8|285.7|285.8|285.7|285.8|285.7|2000
1619429380000|2021-04-26 09:29:40||285.6||285.6||285.6||285.6|1309
1619429390000|2021-04-26 09:29:50||285.7||285.6||285.7||285.6|0
1619429400000|2021-04-26 09:30:00|285.7|285.7|285.7|285.6|285.7|285.7|285.7|285.6|4128
1619429440000|2021-04-26 09:30:40|||||||||122
1619429450000|2021-04-26 09:30:50|||||||||778
1619429470000|2021-04-26 09:31:10|||||||||3187
1619429480000|2021-04-26 09:31:20|||||||||4056
1619429520000|2021-04-26 09:32:00|||||||||1156
1619429540000|2021-04-26 09:32:20|285.6|285.5|285.6|285.5|285.7|285.6|285.6|285.5|1909
1619429560000|2021-04-26 09:32:40|285.7|285.4|285.8|285.7|285.8|285.7|285.7|285.4|39521
1619429570000|2021-04-26 09:32:50||285.6||285.7||285.7||285.6|2432
1619429590000|2021-04-26 09:33:10|285.7|285.6|285.7|285.6|285.8|285.6|285.7|285.6|1284
1619429610000|2021-04-26 09:33:30||285.5||285.5||285.5||285.5|0
1619429620000|2021-04-26 09:33:40|285.6||285.6||285.6||285.6||0
1619429630000|2021-04-26 09:33:50|285.5|285.4|285.5|285.4|285.6|285.5|285.5|285.4|3915
1619429650000|2021-04-26 09:34:10|285.4|285.3|285.4|285.3|285.4|285.3|285.4|285.3|2217
1619429700000|2021-04-26 09:35:00|285.3|285.2|285.2|285.1|285.3|285.2|285.2|285.1|59937
1619429740000|2021-04-26 09:35:40|285.3|285.2|285.3|285.2|285.3|285.2|285.3|285.2|8354
1619429820000|2021-04-26 09:37:00|285.2|285.1|285.2|285.1|285.2|285.1|285.2|285.1|7902
1619429830000|2021-04-26 09:37:10|285.3|285.2|285.3|285.2|285.3|285.2|285.3|285.2|2239
1619429880000|2021-04-26 09:38:00|||||||||1817
1619429950000|2021-04-26 09:39:10|||||||||960
1619429970000|2021-04-26 09:39:30|285.2|285.1|285.3|285.1|285.3|285.1|285.2|285.1|2088
1619429980000|2021-04-26 09:39:40|285.2||285.2||285.2||285.2||0
1619429990000|2021-04-26 09:39:50|285.3||285.2||285.3||285.2||0
1619430000000|2021-04-26 09:40:00|285.3|285.2|285.2|285.1|285.3|285.2|285.2|285.1|9906
1619430020000|2021-04-26 09:40:20|||||||||3958
1619430030000|2021-04-26 09:40:30|||||||||1000
1619430070000|2021-04-26 09:41:10|285.3|285.2|285.3|285.2|285.3|285.2|285.3|285.2|10815
1619430090000|2021-04-26 09:41:30|285.2|285.1|285.2|285.1|285.2|285.1|285.2|285.1|1228
1619430110000|2021-04-26 09:41:50|||||||||387
1619430140000|2021-04-26 09:42:20|285.3|285.2|285.3|285.2|285.3|285.2|285.3|285.2|54
1619430160000|2021-04-26 09:42:40|285.2|285.1|285.3|285.2|285.3|285.2|285.2|285.1|8285
1619430170000|2021-04-26 09:42:50||285.1||285.2||285.2||285.1|0
1619430190000|2021-04-26 09:43:10|||||||||10000
1619430420000|2021-04-26 09:47:00|285.4|285.3|285.4|285.3|285.4|285.3|285.4|285.2|18586
1619430430000|2021-04-26 09:47:10|285.5|285.4|285.5|285.4|285.5|285.4|285.5|285.4|955
1619430470000|2021-04-26 09:47:50|||||||||3004
1619430490000|2021-04-26 09:48:10|285.4|285.3|285.5|285.4|285.5|285.4|285.4|285.3|8781
1619430520000|2021-04-26 09:48:40|285.6|285.5|285.6|285.5|285.6|285.5|285.6|285.5|3527
1619430540000|2021-04-26 09:49:00|285.7|285.6|285.7|285.5|285.7|285.6|285.7|285.5|123
1619430560000|2021-04-26 09:49:20|285.6||285.6||285.6||285.6||0
1619430570000|2021-04-26 09:49:30|285.7|285.6|285.7|285.6|285.7|285.6|285.7|285.6|5798
1619430580000|2021-04-26 09:49:40|285.8|285.7|285.8|285.7|285.8|285.7|285.8|285.7|8804
1619430590000|2021-04-26 09:49:50|285.9|285.8|285.8|285.7|285.9|285.8|285.8|285.7|397
1619430630000|2021-04-26 09:50:30|285.7|285.6|285.7|285.6|285.7|285.6|285.7|285.6|2063
1619430680000|2021-04-26 09:51:20|||||||||50
1619430720000|2021-04-26 09:52:00|285.6|285.5|285.6|285.5|285.6|285.5|285.6|285.5|2470
1619430730000|2021-04-26 09:52:10||285.4||285.5||285.5||285.4|4155
1619430740000|2021-04-26 09:52:20|285.5|285.4|285.5|285.4|285.5|285.4|285.5|285.4|0
1619430750000|2021-04-26 09:52:30|285.6|285.5|285.6|285.4|285.6|285.5|285.6|285.4|13765
1619430760000|2021-04-26 09:52:40|285.5||285.5||285.5||285.5||0
1619430920000|2021-04-26 09:55:20|285.4|285.3|285.3|285.2|285.5|285.3|285.3|285.2|17866
1619430960000|2021-04-26 09:56:00|||||||||4667
1619430980000|2021-04-26 09:56:20|||||||||600
1619430990000|2021-04-26 09:56:30|285.4|285.3|285.4|285.3|285.4|285.3|285.4|285.2|29208
1619431030000|2021-04-26 09:57:10|||||||||3000
1619431040000|2021-04-26 09:57:20|285.5|285.4|285.5|285.3|285.5|285.4|285.5|285.3|17736
1619431070000|2021-04-26 09:57:50||285.4||285.4||285.4||285.4|0
1619431140000|2021-04-26 09:59:00|285.4|285.3|285.5|285.4|285.5|285.4|285.4|285.3|1522
1619431160000|2021-04-26 09:59:20|285.4|285.3|285.4|285.3|285.5|285.3|285.4|285.3|8599
1619431190000|2021-04-26 09:59:50|||||||||222
1619431200000|2021-04-26 10:00:00|285.5|285.4|285.5|285.4|285.5|285.4|285.5|285.4|10431
1619431210000|2021-04-26 10:00:10|||||||||35
1619431230000|2021-04-26 10:00:30|285.6||285.5||285.6||285.5||0
1619431250000|2021-04-26 10:00:50|285.6|285.5|285.6|285.5|285.6|285.5|285.5|285.5|13412
1619431260000|2021-04-26 10:01:00|||||||||542
1619431310000|2021-04-26 10:01:50||285.4||285.4||285.4||285.4|2124
1619431320000|2021-04-26 10:02:00||285.5||285.4||285.5||285.4|0
1619431340000|2021-04-26 10:02:20||285.5||285.5||285.5||285.5|0
1619431350000|2021-04-26 10:02:30|||||||||24000
1619431380000|2021-04-26 10:03:00|285.5|285.4|285.6|285.4|285.6|285.4|285.5|285.4|3496
1619431390000|2021-04-26 10:03:10|285.5||285.5||285.5||285.5||1000
1619431400000|2021-04-26 10:03:20|||||||||1054
1619431420000|2021-04-26 10:03:40|285.4|285.3|285.5|285.4|285.5|285.4|285.4|285.3|5731
1619431430000|2021-04-26 10:03:50|285.6|285.3|285.7|285.6|285.7|285.6|285.6|285.3|25997
1619431450000|2021-04-26 10:04:10|285.8|285.7|285.8|285.7|285.8|285.7|285.8|285.6|5795
1619431460000|2021-04-26 10:04:20|||||||||9000
1619431500000|2021-04-26 10:05:00|285.9|285.8|285.9|285.7|286|285.8|285.9|285.7|14328
1619431510000|2021-04-26 10:05:10||285.8||285.8||285.8||285.8|0
1619431520000|2021-04-26 10:05:20|||||||||500
1619431560000|2021-04-26 10:06:00|286|285.9|286|285.9|286|285.9|285.9|285.8|17952
1619431580000|2021-04-26 10:06:20|286.1|286|286.3|286.1|286.3|286.2|286.1|286|47464
1619431590000|2021-04-26 10:06:30|286.4|286.2|286.3|286.2|286.4|286.3|286.3|286.1|21395
1619431610000|2021-04-26 10:06:50|||||||||1049
1619431660000|2021-04-26 10:07:40|286.2|286.1|286.2|286.1|286.2|286.1|286.2|286.1|7149
1619431670000|2021-04-26 10:07:50|286.3|286.2|286.3|286.1|286.3|286.2|286.2|286.1|4700
1619431690000|2021-04-26 10:08:10||286.2||286.2||286.2||286.2|0
1619431760000|2021-04-26 10:09:20|286.2|286.1|286.3|286.2|286.3|286.2|286.2|286.1|25099
1619431790000|2021-04-26 10:09:50|286.2|286.1|286.3|286.2|286.3|286.2|286.2|286.1|10296
1619431810000|2021-04-26 10:10:10|286.4|286.3|286.4|286.3|286.4|286.3|286.4|286.3|21160
1619431830000|2021-04-26 10:10:30|286.3|286.2|286.3|286.2|286.3|286.2|286.3|286.2|2692
1619431860000|2021-04-26 10:11:00||286.1||286.1||286.1||286.1|0
1619431870000|2021-04-26 10:11:10|286.2||286.2||286.2||286.2||0
1619431920000|2021-04-26 10:12:00|286.1|286|286.1|286|286.1|286|286.1|286|0
1619431960000|2021-04-26 10:12:40|286.2|286.1|286.3|286.1|286.3|286.1|286.2|286.1|1716
1619431980000|2021-04-26 10:13:00|286.2||286.2||286.2||286.2||0
1619431990000|2021-04-26 10:13:10||286||286||286||286|0
1619432000000|2021-04-26 10:13:20||286.1||286.1||286.1||286.1|0
1619432020000|2021-04-26 10:13:40|286.3||286.3||286.3||286.3||0
1619432030000|2021-04-26 10:13:50|286.2||286.2||286.2||286.2||0
1619432040000|2021-04-26 10:14:00|286.3|286.2|286.2|286|286.3|286.2|286.2|286|8914
1619432050000|2021-04-26 10:14:10|286.1||286.1||286.1||286.1||0
1619432090000|2021-04-26 10:14:50|286.2||286.1||286.2||286.1||0
1619432110000|2021-04-26 10:15:10|286.2|286.1|286.2|286.1|286.2|286.1|286.2|286|4486
1619432140000|2021-04-26 10:15:40|286.1|286|286.2|286|286.2|286|286.1|286|5379
1619432150000|2021-04-26 10:15:50|286.1||286.1||286.1||286.1||0
1619432230000|2021-04-26 10:17:10|286.2|286.1|286.2|286.1|286.2|286.1|286.2|286|14414
1619432270000|2021-04-26 10:17:50|286.1|286|286.1|286|286.2|286|286.1|286|6112
1619432280000|2021-04-26 10:18:00|||||||||16666
1619432320000|2021-04-26 10:18:40|||||||||3000
1619432420000|2021-04-26 10:20:20|286.2|286.1|286.2|286.1|286.2|286.1|286.2|286.1|29213
1619432430000|2021-04-26 10:20:30|286.3|286.2|286.3|286.2|286.3|286.2|286.3|286.2|5173
1619432440000|2021-04-26 10:20:40|286.2|286.1|286.2|286.1|286.3|286.1|286.2|286.1|9264
1619432450000|2021-04-26 10:20:50|286.1|286|286.1|286|286.1|286|286.1|286|7537
1619432460000|2021-04-26 10:21:00|286.2|286.1|286.2|286.1|286.2|286.1|286.2|286.1|8017
1619432480000|2021-04-26 10:21:20|286.3||286.3||286.3||286.3||221
1619432490000|2021-04-26 10:21:30||286.2||286.1||286.2||286.1|0
1619432510000|2021-04-26 10:21:50||286.2||286.2||286.2||286.2|0
1619432550000|2021-04-26 10:22:30||286.1||286.1||286.1||286.1|3497
1619432570000|2021-04-26 10:22:50|286.2||286.2||286.2||286.2||0
1619432660000|2021-04-26 10:24:20|||||||||1212
1619432680000|2021-04-26 10:24:40|||||||||1000
1619432800000|2021-04-26 10:26:40|||||||||2000
1619432850000|2021-04-26 10:27:30|286.1|286|286.1|286|286.2|286.1|286.1|286|31197
1619432890000|2021-04-26 10:28:10|286|285.9|285.9|285.8|286|285.9|285.9|285.8|61339
1619432910000|2021-04-26 10:28:30|286|285.9|286|285.8|286|285.9|286|285.8|25840
1619432920000|2021-04-26 10:28:40||285.9||285.9||285.9||285.9|0
1619432930000|2021-04-26 10:28:50|285.9|285.8|285.9|285.8|285.9|285.8|285.9|285.8|9115
1619432970000|2021-04-26 10:29:30|286||286||286||286||1908
1619433020000|2021-04-26 10:30:20|285.9||285.9||285.9||285.9||0
1619433040000|2021-04-26 10:30:40|286||286||286||286||765
1619433050000|2021-04-26 10:30:50|285.9||285.9||285.9||285.9||0
1619433060000|2021-04-26 10:31:00|||||||||350
1619433080000|2021-04-26 10:31:20|||||||||1023
1619433110000|2021-04-26 10:31:50||285.7||285.8||285.8||285.7|2533
1619433120000|2021-04-26 10:32:00|285.8|285.7|285.8|285.7|285.8|285.7|285.8|285.7|7200
1619433140000|2021-04-26 10:32:20|285.7|285.6|285.8|285.6|285.8|285.7|285.7|285.6|37918
1619433150000|2021-04-26 10:32:30||285.7||285.7||285.7||285.7|0
1619433220000|2021-04-26 10:33:40|||||||||250
1619433260000|2021-04-26 10:34:20|285.7|285.6|285.7|285.6|285.7|285.6|285.7|285.6|7120
1619433300000|2021-04-26 10:35:00|||||||||40
1619433320000|2021-04-26 10:35:20|||||||||16500
1619433390000|2021-04-26 10:36:30|||||||||1000
1619433510000|2021-04-26 10:38:30|||||||||4690
1619433550000|2021-04-26 10:39:10|||||||||4825
1619433580000|2021-04-26 10:39:40|285.6|285.5|285.6|285.5|285.7|285.5|285.6|285.5|2000
1619433680000|2021-04-26 10:41:20|285.5|285.4|285.4|285.3|285.5|285.4|285.4|285.3|57996
1619433690000|2021-04-26 10:41:30|285.5|285.4|285.5|285.4|285.5|285.4|285.5|285.3|2247
1619433720000|2021-04-26 10:42:00|||||||||4440
1619433760000|2021-04-26 10:42:40|||||||||10000
1619433790000|2021-04-26 10:43:10|285.4|285.3|285.4|285.3|285.4|285.3|285.4|285.3|5261
1619433870000|2021-04-26 10:44:30|||||||||4748
1619433920000|2021-04-26 10:45:20|285.3|285.2|285.3|285.2|285.3|285.2|285.3|285.2|3526
1619433930000|2021-04-26 10:45:30|285.4|285.3|285.4|285.3|285.4|285.3|285.4|285.3|6168
1619434050000|2021-04-26 10:47:30|||||||||2700
1619434070000|2021-04-26 10:47:50|285.3|285.2|285.3|285.2|285.3|285.2|285.3|285.2|1107
1619434090000|2021-04-26 10:48:10|||||||||2647
1619434100000|2021-04-26 10:48:20||285.1||285.1||285.1||285.1|1491
1619434130000|2021-04-26 10:48:50|285.2|285.2|285.3|285.2|285.3|285.2|285.2|285.2|12911
1619434200000|2021-04-26 10:50:00|285.4|285.3|285.5|285.4|285.5|285.4|285.4|285.3|47433
1619434320000|2021-04-26 10:52:00|285.6|285.5|285.6|285.5|285.6|285.5|285.6|285.5|12745
1619434330000|2021-04-26 10:52:10|285.5|285.4|285.4|285.3|285.5|285.4|285.4|285.3|9935
1619434350000|2021-04-26 10:52:30||285.2||285.2||285.2||285.2|0
1619434370000|2021-04-26 10:52:50|285.3||285.3||285.3||285.3||0
1619434390000|2021-04-26 10:53:10|285.2|285.1|285.2|285.1|285.2|285.1|285.2|285.1|3435
1619434460000|2021-04-26 10:54:20|||||||||19344
1619434470000|2021-04-26 10:54:30|285.3|285.2|285.3|285.1|285.3|285.2|285.3|285.1|12859
1619434480000|2021-04-26 10:54:40|285.2|285.2|285.2|285.1|285.3|285.2|285.2|285.1|16000
1619434590000|2021-04-26 10:56:30|285.3|285.2|285.3|285.2|285.3|285.2|285.3|285.2|3190
1619434600000|2021-04-26 10:56:40|285.2|285.1|285.2|285.1|285.2|285.1|285.2|285.1|3089
1619434610000|2021-04-26 10:56:50|||||||||500
1619434620000|2021-04-26 10:57:00|285.1|285|285.2|285|285.2|285.1|285.1|285|5178
1619434640000|2021-04-26 10:57:20||285.1||285.1||285.1||285.1|0
1619434700000|2021-04-26 10:58:20|||||||||500
1619434720000|2021-04-26 10:58:40|||||||||956
1619434780000|2021-04-26 10:59:40|285.1|285|285.1|285|285.1|285|285.1|285|1813
1619434830000|2021-04-26 11:00:30|285.2|285.1|285.2|285|285.2|285.1|285.2|285|21904
1619434840000|2021-04-26 11:00:40||285.1||285.1||285.1||285|1230
1619434890000|2021-04-26 11:01:30|285.1|285|285.2|285|285.2|285.1|285.1|285|8974
1619434930000|2021-04-26 11:02:10|||||||||1200
1619434950000|2021-04-26 11:02:30|285.1||285.1||285.1||285.1||4690
1619434980000|2021-04-26 11:03:00|285|284.9|285.1|284.9|285.1|284.9|285|284.9|145594
1619435000000|2021-04-26 11:03:20||285||285||285||285|0
1619435020000|2021-04-26 11:03:40|285.2|285.1|285.2|285.1|285.2|285.1|285.2|285.1|1461
1619435060000|2021-04-26 11:04:20|285.1|285|285.2|285|285.2|285|285.1|285|5373
1619435100000|2021-04-26 11:05:00||285.1||285.1||285.1||285.1|0
1619435110000|2021-04-26 11:05:10||285||285||285||285|1255
1619435130000|2021-04-26 11:05:30|285.1||285.1||285.1||285.1||0
1619435160000|2021-04-26 11:06:00|||||||||650
1619435170000|2021-04-26 11:06:10|||||||||3685
1619435250000|2021-04-26 11:07:30||284.9||284.9||284.9||284.9|2723
1619435260000|2021-04-26 11:07:40|285|285|285.1|285|285.1|285|285|284.9|7218
1619435290000|2021-04-26 11:08:10|||||||||750
1619435310000|2021-04-26 11:08:30|||||||||2098
1619435320000|2021-04-26 11:08:40|285|284.9|285.1|285|285.1|285|285|284.9|3049
1619435330000|2021-04-26 11:08:50|285|284.9|285.1|284.9|285.1|284.9|285|284.9|1160
1619435340000|2021-04-26 11:09:00||285||285||285||285|0
1619435350000|2021-04-26 11:09:10|285|284.9|285.1|285|285.1|285|285|284.9|2357
1619435360000|2021-04-26 11:09:20||284.9||284.9||284.9||284.9|1236
1619435390000|2021-04-26 11:09:50|285|285|285.1|284.9|285.1|285|285|284.9|6663
1619435400000|2021-04-26 11:10:00|285||285||285.1||285||0
1619435460000|2021-04-26 11:11:00|285.1|285|285.1|285|285.1|285|285.1|285|31335
1619435470000|2021-04-26 11:11:10|285.2||285.2||285.2||285.1||0
1619435480000|2021-04-26 11:11:20|285.1||285.1||285.1||285.1||0
1619435500000|2021-04-26 11:11:40|285.2|285.1|285.2|285.1|285.2|285.1|285.2|285.1|5996
1619435540000|2021-04-26 11:12:20|285.3|285.2|285.3|285.2|285.3|285.2|285.3|285.2|4709
1619435550000|2021-04-26 11:12:30|285.2|285.1|285.3|285.1|285.3|285.2|285.2|285.1|5968
1619435600000|2021-04-26 11:13:20|285.2|285.2|285.3|285.2|285.3|285.2|285.2|285.1|1139
1619435610000|2021-04-26 11:13:30|||||||||15419
1619435630000|2021-04-26 11:13:50|||||||||1057
1619435640000|2021-04-26 11:14:00|285.2|285.1|285.3|285.2|285.3|285.2|285.2|285.1|1890
1619435650000|2021-04-26 11:14:10||285.1||285.1||285.1||285.1|744
1619435660000|2021-04-26 11:14:20|285.2||285.3||285.3||285.2||58
1619435670000|2021-04-26 11:14:30|285.2||285.2||285.2||285.2||0
1619435690000|2021-04-26 11:14:50|||||||||2000
1619435700000|2021-04-26 11:15:00|285.1|285|285.2|285|285.2|285.1|285.1|285|4000
1619435710000|2021-04-26 11:15:10|285.1|285.1|285.1|285|285.1|285.1|285.1|285|3426
1619435730000|2021-04-26 11:15:30|285|284.9|285|284.9|285|284.9|285|284.9|143
1619435780000|2021-04-26 11:16:20|||||||||5000
1619435790000|2021-04-26 11:16:30|284.9|284.8|284.9|284.8|284.9|284.8|284.9|284.8|6008
1619435800000|2021-04-26 11:16:40|285|284.9|285|284.9|285|284.9|285|284.8|382
1619435840000|2021-04-26 11:17:20||284.8||284.8||284.8||284.8|3645
1619435860000|2021-04-26 11:17:40||284.9||284.9||284.9||284.9|0
1619435880000|2021-04-26 11:18:00|||||||||770
1619435890000|2021-04-26 11:18:10||284.8||284.8||284.8||284.8|0
1619435900000|2021-04-26 11:18:20|284.9|284.9|285|284.8|285|284.9|284.9|284.8|450
1619435910000|2021-04-26 11:18:30||284.9||284.8||284.9||284.8|0
1619435920000|2021-04-26 11:18:40|284.9||284.9||284.9||284.9||0
1619435960000|2021-04-26 11:19:20|285||284.9||285||284.9||40701
1619435970000|2021-04-26 11:19:30|285|284.9|285.1|285|285.1|285|285|284.9|6384
1619435980000|2021-04-26 11:19:40|285.2|285.1|285.2|285|285.2|285.1|285.2|285|0
1619436000000|2021-04-26 11:20:00||285.1||285.1||285.1||285.1|0
1619436010000|2021-04-26 11:20:10||285||285||285||285|1000
1619436030000|2021-04-26 11:20:30||285.1||285.1||285.1||285.1|0
1619436040000|2021-04-26 11:20:40||285||285||285||285|351
1619436070000|2021-04-26 11:21:10|285.1||285.1||285.2||285.1||3000
1619436080000|2021-04-26 11:21:20|285.2||285.1||285.2||285.1||6500
1619436110000|2021-04-26 11:21:50|285|284.9|285|284.8|285|284.9|284.9|284.8|22993
1619436140000|2021-04-26 11:22:20|284.9||284.9||284.9||284.9||0
1619436150000|2021-04-26 11:22:30|||||||||1550
1619436160000|2021-04-26 11:22:40|284.8|284.7|284.8|284.7|284.9|284.7|284.8|284.7|8310
1619436260000|2021-04-26 11:24:20|284.9|284.8|285|284.8|285|284.8|284.9|284.8|11738
1619436270000|2021-04-26 11:24:30||284.9||284.8||284.9||284.8|3229
1619436280000|2021-04-26 11:24:40||284.9||284.9||284.9||284.9|0
1619436310000|2021-04-26 11:25:10|||||||||46
1619436330000|2021-04-26 11:25:30|||||||||650
1619436360000|2021-04-26 11:26:00|285.1|285|285.1|284.9|285.1|285|285|284.9|19492
1619436370000|2021-04-26 11:26:10||285||285||285||285|0
1619436460000|2021-04-26 11:27:40|285.2|285.1|285.2|285.1|285.2|285.1|285.2|285.1|20283
1619436600000|2021-04-26 11:30:00|285.1|285|285.1|285|285.2|285|285.1|285|3479
1619436620000|2021-04-26 11:30:20|285|284.9|285.1|285|285.1|285|285|284.9|4428
1619436630000|2021-04-26 11:30:30|||||||||31
1619436640000|2021-04-26 11:30:40|||||||||100
1619436650000|2021-04-26 11:30:50|285.2||285.1||285.2||285.1||13137
1619436660000|2021-04-26 11:31:00|285|284.9|285|284.9|285|284.9|285|284.9|10771
1619436680000|2021-04-26 11:31:20|||||||||2000
1619436690000|2021-04-26 11:31:30|285.1|285|285.1|285|285.1|285|285.1|284.9|5998
1619436700000|2021-04-26 11:31:40||284.9||284.9||284.9||284.9|0
1619436720000|2021-04-26 11:32:00||285||285||285||285|0
1619436780000|2021-04-26 11:33:00|285|284.9|285|284.9|285|284.9|285|284.9|6424
1619436790000|2021-04-26 11:33:10|284.9|284.8|284.9|284.8|284.9|284.8|284.9|284.8|7176
1619436800000|2021-04-26 11:33:20|285|284.9|285|284.9|285|284.9|285|284.8|9663
1619436810000|2021-04-26 11:33:30|285.1|285|285.1|285|285.1|285|285.1|285|24761
1619436860000|2021-04-26 11:34:20|||||||||640
1619436870000|2021-04-26 11:34:30|285|284.9|285.1|284.9|285.1|284.9|285|284.9|8707
1619436880000|2021-04-26 11:34:40|285||285||285||285||0
1619436890000|2021-04-26 11:34:50|285.1||285.1||285.1||285.1||0
1619436910000|2021-04-26 11:35:10|285||285||285||285||0
1619436920000|2021-04-26 11:35:20||284.8||284.9||284.9||284.8|3647
1619436960000|2021-04-26 11:36:00|285.1|285|285.1|285|285.1|285|285.1|285|1484
1619436980000|2021-04-26 11:36:20||284.9||284.9||284.9||284.9|0
1619436990000|2021-04-26 11:36:30||285||285||285||285|0
1619437000000|2021-04-26 11:36:40||284.9||285||285||284.9|0
1619437040000|2021-04-26 11:37:20||284.9||285||285||284.9|0
1619437050000|2021-04-26 11:37:30|285|284.9|285.1|285|285.1|285|285|284.9|0
1619437130000|2021-04-26 11:38:50|||||||||600
1619437150000|2021-04-26 11:39:10|285|284.9|285|284.9|285|284.9|285|284.9|10608
1619437190000|2021-04-26 11:39:50|285.1|285|285.1|285|285.1|285|285.1|285|9638
1619437200000|2021-04-26 11:40:00|285.2|285.1|285.2|285.1|285.3|285.2|285.2|285.1|5305
1619437270000|2021-04-26 11:41:10|285.3|285.2|285.3|285.1|285.3|285.2|285.3|285.1|5192
1619437300000|2021-04-26 11:41:40|285.2||285.2||285.2||285.2||0
1619437350000|2021-04-26 11:42:30|285.3||285.2||285.3||285.2||0
1619437360000|2021-04-26 11:42:40|285.3|285.2|285.3|285.1|285.3|285.2|285.3|285.1|3053
1619437370000|2021-04-26 11:42:50||285.2||285.2||285.2||285.2|0
1619437380000|2021-04-26 11:43:00|285.2|285.1|285.3|285.2|285.3|285.2|285.2|285.1|1162
1619437410000|2021-04-26 11:43:30|285.2|285.1|285.2|285.1|285.2|285.1|285.2|285.1|0
1619437470000|2021-04-26 11:44:30||285||285||285||285|0
1619437480000|2021-04-26 11:44:40||285.1||285.1||285.1||285.1|0
1619437560000|2021-04-26 11:46:00|285.1|285|285.2|285|285.2|285.1|285.1|285|9233
1619437570000|2021-04-26 11:46:10|285.3|285.1|285.3|285.1|285.3|285.1|285.3|285.1|21220
1619437580000|2021-04-26 11:46:20||285.2||285.2||285.2||285.2|0
1619437590000|2021-04-26 11:46:30|285.4||285.3||285.4||285.3||1500
1619437620000|2021-04-26 11:47:00|||||||||2812
1619437680000|2021-04-26 11:48:00|285.4|285.3|285.4|285.3|285.4|285.3|285.4|285.3|6848
1619437710000|2021-04-26 11:48:30|285.5||285.5||285.5||285.5||20079
1619437720000|2021-04-26 11:48:40|285.4|285.4|285.5|285.4|285.5|285.4|285.4|285.3|6504
1619437760000|2021-04-26 11:49:20|285.6|285.5|285.6|285.5|285.6|285.5|285.6|285.5|0
1619437860000|2021-04-26 11:51:00|285.5|285.4|285.5|285.4|285.6|285.4|285.5|285.4|0
1619437910000|2021-04-26 11:51:50|||||||||4319
1619437920000|2021-04-26 11:52:00|285.4|285.3|285.4|285.3|285.4|285.3|285.4|285.3|0
1619437930000|2021-04-26 11:52:10|||||||||200
1619437960000|2021-04-26 11:52:40||285.2||285.3||285.3||285.2|0
1619437990000|2021-04-26 11:53:10|285.3|285.2|285.3|285.2|285.4|285.2|285.3|285.2|5101
1619438000000|2021-04-26 11:53:20|285.4|285.3|285.4|285.2|285.4|285.3|285.4|285.2|5696
1619438050000|2021-04-26 11:54:10||285.3||285.3||285.3||285.3|0
1619438060000|2021-04-26 11:54:20||285.2||285.2||285.3||285.2|0
1619438100000|2021-04-26 11:55:00|285.3||285.3||285.3||285.3||0
1619438160000|2021-04-26 11:56:00|285.2|285.1|285.2|285.1|285.3|285.1|285.2|285.1|16504
1619438180000|2021-04-26 11:56:20|||||||||4646
1619438250000|2021-04-26 11:57:30|285.1|285|285.1|285|285.1|285|285.1|285|6553
1619438260000|2021-04-26 11:57:40|285.2|285.1|285.2|285|285.2|285.1|285.2|285|5550
1619438270000|2021-04-26 11:57:50||285.1||285.1||285.1||285.1|10000
1619438280000|2021-04-26 11:58:00||285||285||285||285|4671
1619438330000|2021-04-26 11:58:50|285.1||285.1||285.1||285.1||0
1619438390000|2021-04-26 11:59:50|||||||||220
1619438400000|2021-04-26 12:00:00|285.2|285.1|285.1|285|285.2|285.1|285.1|285|30220
1619438450000|2021-04-26 12:00:50|||||||||445
1619438470000|2021-04-26 12:01:10|||||||||2000
1619438520000|2021-04-26 12:02:00|285.2|285.1|285.1|285|285.2|285.1|285.1|285|5615
1619438580000|2021-04-26 12:03:00|285|284.9|285|284.9|285|284.9|285|284.9|26338
1619438590000|2021-04-26 12:03:10|284.9|284.8|284.9|284.8|284.9|284.8|284.9|284.8|8879
1619438600000|2021-04-26 12:03:20|284.8|284.7|284.8|284.7|284.8|284.7|284.7|284.6|46504
1619438610000|2021-04-26 12:03:30|284.9|284.8|285.2|285|285.2|285.1|284.9|284.8|59892
1619438620000|2021-04-26 12:03:40|285.1|285.1|285.2|285|285.2|285.1|285.1|285|2000
1619438650000|2021-04-26 12:04:10|285.1|285.1|285.1|285|285.1|285.1|285.1|285|0
1619438720000|2021-04-26 12:05:20|285.2|285.1|285.1|285|285.2|285.1|285.1|285|10225
1619438730000|2021-04-26 12:05:30|285.2|285.1|285.2|285.1|285.2|285.1|285.2|285.1|0
1619438760000|2021-04-26 12:06:00|285.1|285|285.1|285|285.1|285|285.1|285|1701
1619438790000|2021-04-26 12:06:30|285.2||285.1||285.2||285.1||0
1619438800000|2021-04-26 12:06:40|285.2|285.1|285.2|285.1|285.2|285.1|285.2|285.1|2053
1619438870000|2021-04-26 12:07:50|285.1|285|285.2|285.1|285.2|285.1|285.1|285|12866
1619438880000|2021-04-26 12:08:00|285.3|285.2|285.2|285.1|285.3|285.2|285.2|285.1|19838
1619438920000|2021-04-26 12:08:40|285.1|285|285.1|285|285.2|285|285.1|285|0
1619438990000|2021-04-26 12:09:50|285.2|285.1|285.2|285|285.2|285.1|285.2|285|5621
1619439010000|2021-04-26 12:10:10||285.1||285.1||285.1||285.1|0
1619439030000|2021-04-26 12:10:30||285||285.1||285.1||285|3258
1619439040000|2021-04-26 12:10:40||285||285||285||285|0
1619439080000|2021-04-26 12:11:20||285.1||285.1||285.1||285.1|0
1619439240000|2021-04-26 12:14:00|285.1|285|285.2|285|285.2|285|285.1|285|0
1619439260000|2021-04-26 12:14:20|285.1||285.1||285.2||285.1||251
1619439280000|2021-04-26 12:14:40|285.2|285.1|285.2|285.1|285.2|285.1|285.2|285.1|3266
1619439290000|2021-04-26 12:14:50||285||285||285||285|0
1619439310000|2021-04-26 12:15:10|285.3|285.1|285.2|285.1|285.3|285.1|285.2|285.1|21649
1619439340000|2021-04-26 12:15:40|||||||||711
1619439370000|2021-04-26 12:16:10|||||||||1053
1619439400000|2021-04-26 12:16:40|285.3||285.2||285.3||285.2||1053
1619439440000|2021-04-26 12:17:20|||||||||464
1619439450000|2021-04-26 12:17:30|||||||||1053
1619439480000|2021-04-26 12:18:00|285.3|285.2|285.3|285.2|285.3|285.2|285.3|285.2|8112
1619439490000|2021-04-26 12:18:10|285.2|285.1|285.2|285.1|285.2|285.1|285.2|285.1|0
1619439500000|2021-04-26 12:18:20|285.3|285.2|285.3|285.1|285.3|285.2|285.3|285.1|1052
1619439510000|2021-04-26 12:18:30||285.2||285.1||285.2||285.1|362
1619439520000|2021-04-26 12:18:40|285.2||285.2||285.2||285.2||0
1619439570000|2021-04-26 12:19:30|285.1|285|285.1|285|285.1|285|285.1|285|1310
1619439580000|2021-04-26 12:19:40|||||||||2644
1619439670000|2021-04-26 12:21:10|||||||||4704
1619439690000|2021-04-26 12:21:30|285.2|285.1|285.1|285|285.2|285.1|285.1|285|17003
1619439810000|2021-04-26 12:23:30|||||||||1053
1619439870000|2021-04-26 12:24:30|||||||||3508
1619439880000|2021-04-26 12:24:40|285|284.9|285|284.9|285|284.9|285|284.9|21676
1619439890000|2021-04-26 12:24:50|285.1|285|285.1|284.9|285.1|285|285.1|284.9|13077
1619439940000|2021-04-26 12:25:40||285||285||285||285|0
1619439950000|2021-04-26 12:25:50|||||||||2967
1619439970000|2021-04-26 12:26:10|285.2||285.1||285.2||285.1||0
1619440020000|2021-04-26 12:27:00|285.2|285.1|285.2|285.1|285.2|285.1|285.2|285.1|6778
1619440030000|2021-04-26 12:27:10|285.1|285|285.1|285|285.1|285|285.1|285|0
1619440080000|2021-04-26 12:28:00|||||||||1931
1619440110000|2021-04-26 12:28:30|||||||||1053
1619440190000|2021-04-26 12:29:50|285|284.9|285.1|284.9|285.1|284.9|285|284.9|6871
1619440230000|2021-04-26 12:30:30|285||285||285||285||0
1619440250000|2021-04-26 12:30:50|||||||||105
1619440260000|2021-04-26 12:31:00|||||||||2000
1619440300000|2021-04-26 12:31:40|285.1|285|285|284.9|285.1|285|285|284.9|12858
1619440310000|2021-04-26 12:31:50|285.1|285|285.1|285|285.1|285|285|285|3662
1619440340000|2021-04-26 12:32:20|||||||||100
1619440450000|2021-04-26 12:34:10|285.2|285.1|285.1|285|285.2|285.1|285.1|285|21633
1619440460000|2021-04-26 12:34:20|285.2|285.1|285.2|285.1|285.2|285.1|285.2|285.1|0
1619440560000|2021-04-26 12:36:00|285.3|285.2|285.3|285.2|285.3|285.2|285.3|285.2|6625
1619440570000|2021-04-26 12:36:10|285.4|285.3|285.3|285.2|285.4|285.3|285.3|285.2|11811
1619440600000|2021-04-26 12:36:40||285.1||285.2||285.2||285.1|0
1619440660000|2021-04-26 12:37:40||285.1||285.2||285.2||285.1|0
1619440670000|2021-04-26 12:37:50|285.2|285.1|285.2|285.1|285.2|285.1|285.2|285.1|0
1619440710000|2021-04-26 12:38:30||285||285||285||285|0
1619440720000|2021-04-26 12:38:40||285.1||285||285.1||285|0
1619440730000|2021-04-26 12:38:50|285.1|285.1|285.2|285|285.2|285.1|285.1|285|18344
1619440740000|2021-04-26 12:39:00||285.1||285.1||285.1||285.1|0
1619440750000|2021-04-26 12:39:10|285.3|285.2|285.3|285.2|285.3|285.2|285.3|285.2|30689
1619440790000|2021-04-26 12:39:50|||||||||26
1619440800000|2021-04-26 12:40:00|285.4|285.3|285.4|285.3|285.4|285.3|285.4|285.3|4055
1619440820000|2021-04-26 12:40:20|285.3|285.2|285.3|285.2|285.3|285.2|285.3|285.2|2414
1619440830000|2021-04-26 12:40:30|285.4||285.4||285.4||285.4||5118
1619440890000|2021-04-26 12:41:30||285.3||285.3||285.3||285.3|0
1619440960000|2021-04-26 12:42:40|285.3|285.2|285.3|285.2|285.3|285.2|285.3|285.2|4554
1619441080000|2021-04-26 12:44:40|285.2|285.1|285.1|285|285.2|285.1|285.1|285|14264
1619441130000|2021-04-26 12:45:30|||||||||70
1619441200000|2021-04-26 12:46:40|||||||||1700
1619441210000|2021-04-26 12:46:50|285.2|285.1|285.2|285|285.2|285.1|285.2|285|42565
1619441220000|2021-04-26 12:47:00||285.1||285||285.1||285|0
1619441250000|2021-04-26 12:47:30||285.1||285.1||285.1||285.1|0
1619441290000|2021-04-26 12:48:10|285.3||285.3||285.3||285.3||5554
1619441330000|2021-04-26 12:48:50|285.2||285.2||285.2||285.2||0
1619441360000|2021-04-26 12:49:20|285.3|285.2|285.3|285.2|285.3|285.2|285.3|285.2|9190
1619441370000|2021-04-26 12:49:30|285.2|285.1|285.2|285.1|285.2|285.1|285.2|285.1|2000
1619441430000|2021-04-26 12:50:30|||||||||1053
1619441440000|2021-04-26 12:50:40|285.3|285.2|285.2|285.1|285.3|285.2|285.2|285.1|8798
1619441450000|2021-04-26 12:50:50|285.3||285.3||285.3||285.3||0
1619441460000|2021-04-26 12:51:00|285.2||285.2||285.3||285.2||0
1619441470000|2021-04-26 12:51:10|285.3||285.3||285.3||285.3||0
1619441480000|2021-04-26 12:51:20||285.2||285.2||285.2||285.2|26
1619441490000|2021-04-26 12:51:30||285.1||285.1||285.1||285.1|0
1619441510000|2021-04-26 12:51:50||285.2||285.2||285.2||285.2|0
1619441610000|2021-04-26 12:53:30|285.2|285.1|285.2|285.1|285.2|285.2|285.2|285.1|1431
1619441630000|2021-04-26 12:53:50||285||285.1||285.1||285|3205
1619441660000|2021-04-26 12:54:20|285.1|285|285.1|285|285.1|285|285.1|285|0
1619441670000|2021-04-26 12:54:30|||||||||7586
1619441690000|2021-04-26 12:54:50|285|284.9|285|284.9|285|284.9|285|284.9|9663
1619441700000|2021-04-26 12:55:00|285.1|285|285.1|285|285.1|285|285.1|285|3028
1619441710000|2021-04-26 12:55:10|285|284.9|285.1|284.9|285.1|284.9|285|284.9|2190
1619441720000|2021-04-26 12:55:20|285|285|285|284.9|285.1|285|285|284.9|1607
1619441730000|2021-04-26 12:55:30|285.1|285|285|284.9|285.1|285|285|284.9|6997
1619441770000|2021-04-26 12:56:10|||||||||3500
1619441830000|2021-04-26 12:57:10|284.9|284.8|284.9|284.8|284.9|284.8|284.9|284.8|15811
1619441850000|2021-04-26 12:57:30|285||284.9||285||284.9||6411
1619441880000|2021-04-26 12:58:00|||||||||540
1619441900000|2021-04-26 12:58:20|285|284.9|285|284.9|285|284.9|285|284.9|1020
1619441940000|2021-04-26 12:59:00|285.1||285.1||285.1||285||0
1619441950000|2021-04-26 12:59:10|285||285||285.1||285||5000
1619442020000|2021-04-26 13:00:20|||||||||1
1619442060000|2021-04-26 13:01:00|285.1|285|285.2|285.1|285.2|285.1|285.1|285|37086
1619442170000|2021-04-26 13:02:50|||||||||1500
1619442210000|2021-04-26 13:03:30|285.1|285|285.1|285|285.1|285|285.1|285|1631
1619442240000|2021-04-26 13:04:00|285|284.9|285.1|284.9|285.1|284.9|285|284.9|6452
1619442260000|2021-04-26 13:04:20||285||285||285||285|0
1619442280000|2021-04-26 13:04:40|285.2|285.1|285.1|285|285.2|285.1|285.1|285|30309
1619442290000|2021-04-26 13:04:50|||||||||205
1619442320000|2021-04-26 13:05:20|||||||||10
1619442370000|2021-04-26 13:06:10|||||||||1053
1619442450000|2021-04-26 13:07:30|285|284.9|285|284.9|285|284.9|285|284.9|4444
1619442520000|2021-04-26 13:08:40|284.9|284.8|284.9|284.8|284.9|284.8|284.9|284.8|9239
1619442540000|2021-04-26 13:09:00|285|284.9|285|284.9|285.1|285|285|284.9|11903
1619442580000|2021-04-26 13:09:40|||||||||500
1619442610000|2021-04-26 13:10:10|284.9|284.8|284.9|284.8|285|284.8|284.9|284.8|6810
1619442660000|2021-04-26 13:11:00|285|284.9|285|284.9|285|284.9|285|284.9|11155
1619442730000|2021-04-26 13:12:10|284.9|284.8|285|284.8|285|284.8|284.9|284.8|14929
1619442740000|2021-04-26 13:12:20|284.9|284.9|285|284.9|285|284.9|284.9|284.8|4060
1619442760000|2021-04-26 13:12:40|284.9|284.8|284.9|284.8|285|284.8|284.9|284.8|5129
1619442770000|2021-04-26 13:12:50|285||285||285||284.9||1390
1619442780000|2021-04-26 13:13:00||284.9||284.9||284.9||284.9|0
1619442840000|2021-04-26 13:14:00||284.8||284.9||284.9||284.8|3500
1619442910000|2021-04-26 13:15:10|||||||||915
1619442920000|2021-04-26 13:15:20|284.9|284.8|285|284.9|285|284.9|284.9|284.8|10949
1619442950000|2021-04-26 13:15:50|285.1|285|285.1|285|285.1|285|285.1|285|17263
1619442960000|2021-04-26 13:16:00|285.2|285.1|285.1|285|285.2|285.1|285.1|285|10670
1619442990000|2021-04-26 13:16:30|285.2||285.2||285.2||285.2||645
1619443000000|2021-04-26 13:16:40||285.1||285.1||285.1||285.1|0
1619443010000|2021-04-26 13:16:50|285.3|285.2|285.3|285.2|285.3|285.2|285.3|285.1|16126
1619443070000|2021-04-26 13:17:50|285.4|285.3|285.5|285.3|285.5|285.3|285.4|285.3|4561
1619443080000|2021-04-26 13:18:00|285.6|285.4|285.7|285.6|285.8|285.7|285.6|285.4|7755
1619443090000|2021-04-26 13:18:10|285.8|285.7|285.8|285.7|285.8|285.7|285.8|285.6|9975
1619443110000|2021-04-26 13:18:30|285.9|285.8|285.8|285.7|285.9|285.8|285.8|285.7|13274
1619443140000|2021-04-26 13:19:00|285.7|285.6|285.8|285.7|285.8|285.7|285.7|285.6|16847
1619443150000|2021-04-26 13:19:10||285.6||285.7||285.7||285.6|0
1619443210000|2021-04-26 13:20:10|285.9|285.8|285.9|285.7|285.9|285.8|285.9|285.7|20966
1619443220000|2021-04-26 13:20:20|285.8||285.8||285.8||285.8||0
1619443230000|2021-04-26 13:20:30|285.7|285.6|285.6|285.5|285.7|285.6|285.6|285.5|19100
1619443240000|2021-04-26 13:20:40|285.7||285.7||285.7||285.6||430
1619443250000|2021-04-26 13:20:50|285.6||285.6||285.6||285.6||0
1619443290000|2021-04-26 13:21:30|285.5|285.4|285.5|285.4|285.5|285.4|285.5|285.4|1521
1619443320000|2021-04-26 13:22:00|||||||||10930
1619443330000|2021-04-26 13:22:10||285.3||285.3||285.3||285.3|2938
1619443340000|2021-04-26 13:22:20||285.4||285.4||285.4||285.4|0
1619443350000|2021-04-26 13:22:30|285.6|285.5|285.6|285.5|285.6|285.5|285.6|285.4|8805
1619443400000|2021-04-26 13:23:20|285.7|285.6|285.9|285.7|285.9|285.8|285.6|285.5|86437
1619443410000|2021-04-26 13:23:30|285.8|285.8|285.9|285.8|285.9|285.8|285.7|285.6|36566
1619443420000|2021-04-26 13:23:40||285.7||285.8||285.8||285.7|0
1619443480000|2021-04-26 13:24:40|285.8|285.7|285.9|285.7|285.9|285.8|285.8|285.7|17764
1619443500000|2021-04-26 13:25:00||285.8||285.8||285.8||285.8|0
1619443510000|2021-04-26 13:25:10||285.7||285.7||285.7||285.7|0
1619443530000|2021-04-26 13:25:30|285.8|285.6|285.7|285.5|285.8|285.6|285.7|285.5|7061
1619443540000|2021-04-26 13:25:40||285.6||285.5||285.6||285.5|3000
1619443550000|2021-04-26 13:25:50|285.6||285.6||285.6||285.6||0
1619443560000|2021-04-26 13:26:00|285.7|285.4|285.7|285.6|285.7|285.6|285.6|285.4|83595
1619443570000|2021-04-26 13:26:10||285.5||285.5||285.5||285.5|2783
1619443600000|2021-04-26 13:26:40|285.6|285.4|285.5|285.4|285.6|285.4|285.5|285.4|5286
1619443610000|2021-04-26 13:26:50||285.3||285.3||285.3||285.3|0
1619443620000|2021-04-26 13:27:00||285.4||285.3||285.4||285.3|0
1619443630000|2021-04-26 13:27:10|285.4|285.4|285.3|285.2|285.4|285.4|285.3|285.2|46973
1619443640000|2021-04-26 13:27:20|285.2|285.1|285.1|285|285.2|285.1|285.1|285|45088
1619443650000|2021-04-26 13:27:30|||||||||100
1619443660000|2021-04-26 13:27:40|285|284.9|285|284.9|285.1|284.9|285|284.9|45873
1619443720000|2021-04-26 13:28:40|284.9|284.8|284.9|284.8|284.9|284.8|284.9|284.8|9527
1619443740000|2021-04-26 13:29:00|284.8|284.7|284.8|284.7|284.8|284.7|284.8|284.7|25674
1619443770000|2021-04-26 13:29:30|284.7|284.6|284.7|284.6|284.7|284.6|284.7|284.6|29017
1619443780000|2021-04-26 13:29:40|||||||||5000
1619443790000|2021-04-26 13:29:50|||||||||50
1619443810000|2021-04-26 13:30:10|||||||||1664
1619443820000|2021-04-26 13:30:20|284.6|284.5|284.7|284.5|284.7|284.6|284.6|284.5|9198
1619443830000|2021-04-26 13:30:30|284.6|284.4|284.5|284.4|284.6|284.4|284.5|284.4|6508
1619443840000|2021-04-26 13:30:40|284.4|284.3|284.5|284.4|284.5|284.4|284.4|284.3|3818
1619443860000|2021-04-26 13:31:00||284.3||284.3||284.3||284.3|0
1619443870000|2021-04-26 13:31:10|284.4|284.2|284.3|284.2|284.4|284.3|284.3|284.2|36405
1619443880000|2021-04-26 13:31:20|284.4|284.1|284.2|284.1|284.4|284.1|284.2|284.1|135636
1619443900000|2021-04-26 13:31:40||284||284||284||284|12868
1619443910000|2021-04-26 13:31:50|284.1|283.7|283.8|283.6|284.1|283.8|283.7|283.6|30318
1619443920000|2021-04-26 13:32:00|283.7|283.7|283.7|283.6|283.8|283.7|283.7|283.6|18934
1619443930000|2021-04-26 13:32:10|283.8|283.7|283.8|283.7|283.8|283.7|283.8|283.7|785
1619443940000|2021-04-26 13:32:20|283.9|283.8|283.9|283.8|283.9|283.8|283.8|283.8|23474
1619443950000|2021-04-26 13:32:30|283.8|283.7|283.8|283.7|283.8|283.7|283.8|283.7|3234
1619443970000|2021-04-26 13:32:50|283.7|283.6|283.8|283.7|283.8|283.7|283.7|283.6|5387
1619443980000|2021-04-26 13:33:00|283.9|283.8|283.9|283.7|283.9|283.8|283.9|283.7|20772
1619443990000|2021-04-26 13:33:10|283.8||283.8||283.8||283.8||0
1619444000000|2021-04-26 13:33:20|||||||||3500
1619444010000|2021-04-26 13:33:30|283.9|283.8|283.9|283.8|283.9|283.8|283.9|283.8|12845
1619444020000|2021-04-26 13:33:40|283.8|283.7|283.7|283.6|283.8|283.7|283.7|283.6|36267
1619444050000|2021-04-26 13:34:10|||||||||3058
1619444070000|2021-04-26 13:34:30|283.8|283.7|283.9|283.8|283.9|283.8|283.8|283.6|23439
1619444080000|2021-04-26 13:34:40|||||||||1500
1619444090000|2021-04-26 13:34:50|283.8|283.7|283.8|283.7|283.9|283.8|283.8|283.7|81283
1619444100000|2021-04-26 13:35:00||283.6||283.6||283.6||283.6|1076
1619444120000|2021-04-26 13:35:20|283.9|283.7|283.8|283.7|283.9|283.8|283.8|283.7|13090
1619444130000|2021-04-26 13:35:30|283.7|283.6|283.7|283.6|283.7|283.6|283.7|283.6|0
1619444140000|2021-04-26 13:35:40|283.8|283.7|283.6|283.5|283.8|283.7|283.6|283.5|53127
1619444150000|2021-04-26 13:35:50|283.7||283.7||283.7||283.7||150
1619444180000|2021-04-26 13:36:20|283.6||283.6||283.6||283.6||0
1619444190000|2021-04-26 13:36:30|283.7|283.6|283.7|283.6|283.8|283.7|283.7|283.6|23667
1619444200000|2021-04-26 13:36:40|283.6|283.5|283.7|283.6|283.7|283.6|283.6|283.5|5233
1619444210000|2021-04-26 13:36:50|283.8||283.7||283.8||283.7||0
1619444220000|2021-04-26 13:37:00|283.8||283.7||283.8||283.7||0
1619444230000|2021-04-26 13:37:10|283.8|283.7|283.7|283.6|283.8|283.7|283.7|283.6|1234
1619444240000|2021-04-26 13:37:20|283.8|283.7|283.9|283.8|283.9|283.8|283.8|283.7|2704
1619444270000|2021-04-26 13:37:50|283.8|283.7|283.9|283.8|283.9|283.8|283.8|283.7|2967
1619444310000|2021-04-26 13:38:30|284|283.9|283.9|283.8|284|283.9|283.9|283.8|13518
1619444320000|2021-04-26 13:38:40|||||||||1198
1619444330000|2021-04-26 13:38:50|284|283.9|284|283.9|284|283.9|284|283.9|856
1619444340000|2021-04-26 13:39:00|283.9|283.8|284|283.8|284|283.8|283.9|283.8|1708
1619444390000|2021-04-26 13:39:50|284.1|283.9|284.2|284|284.2|284.1|284.1|283.9|45954
1619444400000|2021-04-26 13:40:00|284.1|283.9|284.2|284.1|284.2|284.1|284.1|283.9|7637
1619444410000|2021-04-26 13:40:10|284.1|284|284.1|284|284.1|284|284.1|284|1095
1619444420000|2021-04-26 13:40:20|284|283.9|284.1|284|284.1|284|284|283.9|4600
1619444470000|2021-04-26 13:41:10|284.2|283.9|284|283.9|284.2|283.9|284|283.9|32773
1619444490000|2021-04-26 13:41:30|||||||||3450
1619444500000|2021-04-26 13:41:40|284.1|284|284.1|284|284.1|284|284|284|14686
1619444550000|2021-04-26 13:42:30|284|283.9|284|283.9|284|283.9|284|283.9|10727
1619444570000|2021-04-26 13:42:50|284.1|284|284.1|284|284.1|284|284.1|284|1940
1619444640000|2021-04-26 13:44:00|284|283.9|284|283.9|284|283.9|284|283.9|18040
1619444670000|2021-04-26 13:44:30|283.9|283.8|283.8|283.7|283.9|283.8|283.8|283.7|39043
1619444690000|2021-04-26 13:44:50|283.9|283.8|284|283.9|284|283.9|283.9|283.8|16011
1619444740000|2021-04-26 13:45:40|284.1|284|284.1|284|284.2|284.1|284.1|284|12800
1619444750000|2021-04-26 13:45:50|284.2|284.1|284.1|284|284.2|284.1|284.1|284|11516
1619444770000|2021-04-26 13:46:10|284.2|284.1|284.1|284|284.2|284.1|284|283.9|24576
1619444790000|2021-04-26 13:46:30|||||||||4672
1619444800000|2021-04-26 13:46:40|284|283.9|283.9|283.8|284|283.9|283.9|283.8|986
1619444810000|2021-04-26 13:46:50|||||||||2532
1619444830000|2021-04-26 13:47:10|||||||||8300
1619444870000|2021-04-26 13:47:50|284|283.9|284|283.9|284|283.9|284|283.9|11941
1619444880000|2021-04-26 13:48:00|284.1|284|284.3|284.1|284.3|284.2|284.1|284|9802
1619444890000|2021-04-26 13:48:10|284.2||284.2||284.2||284.2||0
1619444900000|2021-04-26 13:48:20|284.1|284|284|283.9|284.1|284|284|283.9|15064
1619444930000|2021-04-26 13:48:50|284.1|284|284.2|284.1|284.4|284.3|284.1|284|111142
1619444940000|2021-04-26 13:49:00|284.1|284|284.2|284.1|284.2|284.1|284.1|284|9152
1619444960000|2021-04-26 13:49:20|||||||||2670
1619444980000|2021-04-26 13:49:40|284.3|284.2|284.3|284.2|284.3|284.2|284.3|284.2|3100
1619444990000|2021-04-26 13:49:50|284.7|284.3|284.6|284.5|284.7|284.6|284.4|284.3|200992
1619445000000|2021-04-26 13:50:00|284.7||284.7||284.7||284.7||0
1619445010000|2021-04-26 13:50:10|284.6|284.6|284.6|284.4|284.6|284.6|284.5|284.4|4814
1619445020000|2021-04-26 13:50:20||284.5||284.5||284.5||284.5|0
1619445030000|2021-04-26 13:50:30|284.5|284.4|284.5|284.4|284.6|284.5|284.5|284.4|8888
1619445050000|2021-04-26 13:50:50|284.4|284.3|284.4|284.3|284.4|284.3|284.4|284.3|1000
1619445080000|2021-04-26 13:51:20|||||||||780
1619445090000|2021-04-26 13:51:30|284.5|284.4|284.5|284.4|284.5|284.4|284.5|284.4|7038
1619445100000|2021-04-26 13:51:40|284.4|284.3|284.5|284.3|284.5|284.4|284.4|284.2|249223
1619445110000|2021-04-26 13:51:50|284.6|284.4|284.5|284.4|284.6|284.5|284.5|284.4|20200
1619445120000|2021-04-26 13:52:00|||||||||868
1619445130000|2021-04-26 13:52:10|284.6|284.5|284.5|284.4|284.6|284.5|284.5|284.4|12290
1619445140000|2021-04-26 13:52:20|284.6|284.5|284.5|284.4|284.6|284.5|284.5|284.4|2317
1619445160000|2021-04-26 13:52:40|284.6|284.5|284.6|284.4|284.6|284.5|284.5|284.4|6549
1619445170000|2021-04-26 13:52:50|284.5|284.5|284.9|284.8|285|284.9|284.5|284.5|51415
1619445190000|2021-04-26 13:53:10|284.8|284.7|284.8|284.7|284.8|284.7|284.8|284.7|6643
1619445200000|2021-04-26 13:53:20|284.7|284.6|285|284.8|285.2|285.1|284.7|284.6|68209
1619445210000|2021-04-26 13:53:30|284.9|284.7|284.9|284.7|284.9|284.7|284.9|284.7|4000
1619445280000|2021-04-26 13:54:40|284.8||284.9||284.9||284.8||0
1619445320000|2021-04-26 13:55:20|284.8|284.6|284.8|284.6|284.8|284.6|284.7|284.6|19001
1619445330000|2021-04-26 13:55:30|284.7||284.7||284.7||284.7||200
1619445420000|2021-04-26 13:57:00|284.8|284.7|284.7|284.6|284.8|284.7|284.7|284.6|17732
1619445490000|2021-04-26 13:58:10|284.6|284.5|284.6|284.5|284.6|284.5|284.6|284.5|47393
1619445500000|2021-04-26 13:58:20||284.4||284.4||284.4||284.4|0
1619445510000|2021-04-26 13:58:30|284.7|284.5|284.6|284.5|284.7|284.5|284.6|284.5|10000
1619445520000|2021-04-26 13:58:40||284.4||284.4||284.4||284.4|0
1619445540000|2021-04-26 13:59:00|284.5||284.5||284.5||284.5||0
1619445560000|2021-04-26 13:59:20|284.4|284.3|284.5|284.3|284.5|284.3|284.4|284.3|8120
1619445570000|2021-04-26 13:59:30||284.4||284.4||284.4||284.4|0
1619445590000|2021-04-26 13:59:50|||||||||1000
1619445620000|2021-04-26 14:00:20|||||||||1
1619445630000|2021-04-26 14:00:30|||||||||10
1619445650000|2021-04-26 14:00:50|||||||||1
1619445660000|2021-04-26 14:01:00|||||||||4061
1619445670000|2021-04-26 14:01:10|284.4|284.3|284.4|284.3|284.4|284.3|284.4|284.3|11522
1619445690000|2021-04-26 14:01:30|||||||||1
1619445700000|2021-04-26 14:01:40|284.3|284.2|284.3|284.2|284.3|284.2|284.3|284.2|713
1619445750000|2021-04-26 14:02:30|||||||||1563
1619445780000|2021-04-26 14:03:00|284.4|284.3|284.5|284.4|284.5|284.4|284.4|284.3|14064
1619445800000|2021-04-26 14:03:20|||||||||1000
1619445830000|2021-04-26 14:03:50|284.4|284.3|284.5|284.3|284.5|284.4|284.4|284.3|16873
1619445860000|2021-04-26 14:04:20||284.4||284.4||284.4||284.4|0
1619445870000|2021-04-26 14:04:30|284.4|284.3|284.5|284.4|284.5|284.4|284.4|284.3|4647
1619445880000|2021-04-26 14:04:40|284.4|284.3|284.4|284.3|284.4|284.3|284.4|284.3|776
1619445940000|2021-04-26 14:05:40|||||||||200
1619445960000|2021-04-26 14:06:00|284.5|284.4|284.4|284.3|284.5|284.4|284.4|284.3|21358
1619445970000|2021-04-26 14:06:10|||||||||1224
1619446050000|2021-04-26 14:07:30|284.5|284.4|284.4|284.3|284.5|284.4|284.4|284.3|26719
1619446090000|2021-04-26 14:08:10|284.3|284.2|284.3|284.2|284.3|284.2|284.3|284.2|3075
1619446110000|2021-04-26 14:08:30|||||||||3000
1619446140000|2021-04-26 14:09:00|||||||||300
1619446170000|2021-04-26 14:09:30|||||||||4000
1619446190000|2021-04-26 14:09:50|||||||||5
1619446200000|2021-04-26 14:10:00|284.2|284.1|284.2|284.1|284.2|284.1|284.2|284.1|5076
1619446220000|2021-04-26 14:10:20|284.3|284.2|284.3|284.2|284.3|284.2|284.3|284.2|665
1619446250000|2021-04-26 14:10:50|284.2|284.1|284.2|284.1|284.2|284.1|284.2|284.1|6874
1619446360000|2021-04-26 14:12:40|284.1|284|284.1|284|284.1|284|284.1|284|14244
1619446410000|2021-04-26 14:13:30|284.2|284.1|284.1|284|284.2|284.1|284.1|284|14562
1619446480000|2021-04-26 14:14:40|284.2|284.1|284.2|284.1|284.3|284.2|284.2|284|22697
1619446510000|2021-04-26 14:15:10|||||||||118
1619446530000|2021-04-26 14:15:30|284.3|284.2|284.2|284.1|284.3|284.2|284.2|284.1|5061
1619446650000|2021-04-26 14:17:30||284||284.1||284.1||284|9067
1619446660000|2021-04-26 14:17:40|284.3|284.2|284.4|284.3|284.4|284.3|284.3|284.2|20672
1619446680000|2021-04-26 14:18:00|284.5|284.4|284.6|284.4|284.6|284.4|284.5|284.3|15518
1619446730000|2021-04-26 14:18:50|284.7|284.5|284.6|284.4|284.7|284.6|284.6|284.4|18794
1619446740000|2021-04-26 14:19:00||284.5||284.5||284.5||284.5|0
1619446770000|2021-04-26 14:19:30|284.7|284.6|284.9|284.7|284.9|284.7|284.7|284.6|31861
1619446780000|2021-04-26 14:19:40||284.8||284.8||284.8||284.8|0
1619446800000|2021-04-26 14:20:00|284.8|284.7|284.8|284.7|284.8|284.7|284.8|284.7|4145
1619446810000|2021-04-26 14:20:10||284.6||284.7||284.7||284.6|0
1619446840000|2021-04-26 14:20:40|||||||||5
1619446860000|2021-04-26 14:21:00|284.9|284.8|284.9|284.8|284.9|284.8|284.9|284.8|4230
1619446870000|2021-04-26 14:21:10|||||||||5
1619446880000|2021-04-26 14:21:20|||||||||115
1619446910000|2021-04-26 14:21:50|||||||||2830
1619446920000|2021-04-26 14:22:00|284.8|284.7|284.7|284.6|284.8|284.7|284.7|284.6|10560
1619446950000|2021-04-26 14:22:30|||||||||972
1619446990000|2021-04-26 14:23:10|284.6|284.5|284.7|284.5|284.7|284.5|284.6|284.5|7298
1619447010000|2021-04-26 14:23:30|284.6||284.7||284.7||284.6||0
1619447050000|2021-04-26 14:24:10|284.6||284.6||284.6||284.6||0
1619447060000|2021-04-26 14:24:20|||||||||1
1619447070000|2021-04-26 14:24:30|284.5|284.4|284.5|284.4|284.6|284.4|284.5|284.4|4499
1619447080000|2021-04-26 14:24:40|284.6||284.6||284.6||284.5||0
1619447110000|2021-04-26 14:25:10|284.5||284.5||284.6||284.5||0
1619447150000|2021-04-26 14:25:50|284.4|284.3|284.6|284.4|284.6|284.4|284.4|284.3|17774
1619447230000|2021-04-26 14:27:10|284.5|284.3|284.5|284.4|284.5|284.4|284.4|284.3|8781
1619447300000|2021-04-26 14:28:20|284.4|284.3|284.4|284.3|284.4|284.3|284.4|284.3|4231
1619447400000|2021-04-26 14:30:00|284.5|284.4|284.5|284.4|284.6|284.4|284.5|284.4|6690
1619447410000|2021-04-26 14:30:10|284.6|284.5|284.6|284.5|284.6|284.5|284.6|284.5|391
1619447420000|2021-04-26 14:30:20|||||||||111
1619447480000|2021-04-26 14:31:20|284.7||284.6||284.7||284.6||4753
1619447530000|2021-04-26 14:32:10|||||||||2125
1619447600000|2021-04-26 14:33:20|284.7|284.6|284.9|284.8|284.9|284.8|284.7|284.6|26145
1619447610000|2021-04-26 14:33:30|284.8|284.7|284.9|284.8|284.9|284.8|284.8|284.7|10648
1619447620000|2021-04-26 14:33:40||284.7||284.8||284.8||284.7|3497
1619447640000|2021-04-26 14:34:00|||||||||1347
1619447660000|2021-04-26 14:34:20|284.8|284.7|284.8|284.7|284.8|284.8|284.8|284.7|703
1619447670000|2021-04-26 14:34:30|284.7|284.6|284.7|284.6|284.8|284.6|284.7|284.6|14280
1619447680000|2021-04-26 14:34:40|284.8|284.7|284.8|284.7|284.8|284.7|284.8|284.7|0
1619447690000|2021-04-26 14:34:50|284.7|284.6|284.6|284.5|284.7|284.6|284.6|284.5|21127
1619447710000|2021-04-26 14:35:10|284.7||284.7||284.7||284.6||4180
1619447720000|2021-04-26 14:35:20|284.6||284.6||284.7||284.6||0
1619447730000|2021-04-26 14:35:30|284.7||284.6||284.7||284.6||1469
1619447820000|2021-04-26 14:37:00|284.7|284.6|284.7|284.6|284.7|284.6|284.7|284.6|2202
1619447830000|2021-04-26 14:37:10|284.6|284.5|284.6|284.5|284.7|284.5|284.6|284.5|29355
1619447860000|2021-04-26 14:37:40|284.7||284.7||284.7||284.7||10710
1619447870000|2021-04-26 14:37:50||284.6||284.6||284.6||284.6|342
1619447880000|2021-04-26 14:38:00|||||||||3736
1619447900000|2021-04-26 14:38:20|284.8||284.8||284.8||284.8||0
1619447910000|2021-04-26 14:38:30|284.7|284.7|284.7|284.5|284.7|284.7|284.7|284.5|6102
1619447920000|2021-04-26 14:38:40||284.6||284.6||284.6||284.6|0
1619447930000|2021-04-26 14:38:50||284.5||284.5||284.5||284.5|3030
1619447940000|2021-04-26 14:39:00|284.8|284.6|284.8|284.7|284.9|284.7|284.8|284.6|28903
1619447960000|2021-04-26 14:39:20|284.9|284.8|284.9|284.7|284.9|284.8|284.9|284.7|2500
1619447980000|2021-04-26 14:39:40||284.8||284.8||284.8||284.8|0
1619448040000|2021-04-26 14:40:40|284.8|284.7|284.8|284.7|284.8|284.7|284.8|284.7|4166
1619448080000|2021-04-26 14:41:20|||||||||3
1619448110000|2021-04-26 14:41:50|||||||||360
1619448140000|2021-04-26 14:42:20|284.7|284.6|284.9|284.7|284.9|284.7|284.7|284.5|42479
1619448150000|2021-04-26 14:42:30||284.8||284.8||284.8||284.8|5000
1619448160000|2021-04-26 14:42:40|284.8|284.7|284.9|284.7|284.9|284.7|284.8|284.7|1399
1619448190000|2021-04-26 14:43:10|284.8|284.6|284.8|284.6|284.8|284.6|284.8|284.6|8820
1619448200000|2021-04-26 14:43:20||284.7||284.7||284.7||284.7|0
1619448220000|2021-04-26 14:43:40|||||||||1051
1619448280000|2021-04-26 14:44:40|284.9|284.8|284.9|284.8|284.9|284.8|284.9|284.8|3130
1619448300000|2021-04-26 14:45:00|284.8|284.7|284.8|284.7|284.8|284.7|284.8|284.7|1702
1619448320000|2021-04-26 14:45:20|284.9|284.8|284.8|284.7|284.9|284.8|284.8|284.7|6998
1619448360000|2021-04-26 14:46:00|284.9||284.9||284.9||284.9||0
1619448370000|2021-04-26 14:46:10|284.8||284.8||284.8||284.8||0
1619448440000|2021-04-26 14:47:20|284.9|284.8|284.9|284.8|284.9|284.8|284.9|284.8|0
1619448480000|2021-04-26 14:48:00|284.8|284.7|284.9|284.8|284.9|284.8|284.8|284.7|30339
1619448490000|2021-04-26 14:48:10|285|284.9|285|284.8|285|284.9|284.9|284.8|5394
1619448500000|2021-04-26 14:48:20|284.9||284.9||284.9||284.9||0
1619448510000|2021-04-26 14:48:30|284.8|284.7|284.9|284.8|284.9|284.8|284.8|284.7|12990
1619448570000|2021-04-26 14:49:30|285|284.9|285.1|285|285.1|285|284.9|284.8|71122
1619448580000|2021-04-26 14:49:40||284.9||285||285||284.9|1770
1619448600000|2021-04-26 14:50:00||284.9||285||285||284.9|3182
1619448610000|2021-04-26 14:50:10|||||||||155
1619448660000|2021-04-26 14:51:00|285|284.9|285|284.9|285|284.9|285|284.9|5060
1619448670000|2021-04-26 14:51:10|284.9|284.8|284.9|284.8|284.9|284.8|284.9|284.8|4105
1619448700000|2021-04-26 14:51:40|284.8|284.7|284.9|284.8|284.9|284.8|284.8|284.7|15139
1619448720000|2021-04-26 14:52:00|285|284.9|285|284.8|285|284.9|285|284.8|2545
1619448740000|2021-04-26 14:52:20|284.9||284.9||284.9||284.9||161
1619448750000|2021-04-26 14:52:30|285|284.9|285|284.8|285|284.9|285|284.8|797
1619448760000|2021-04-26 14:52:40|284.9||284.9||284.9||284.9||0
1619448780000|2021-04-26 14:53:00||284.7||284.7||284.7||284.7|4824
1619448810000|2021-04-26 14:53:30||284.8||284.8||284.8||284.8|0
1619448890000|2021-04-26 14:54:50|284.8|284.7|284.9|284.8|284.9|284.8|284.8|284.7|11577
1619448950000|2021-04-26 14:55:50|284.8|284.7|284.9|284.7|284.9|284.8|284.8|284.7|29957
1619448960000|2021-04-26 14:56:00|||||||||6
1619448970000|2021-04-26 14:56:10|285|284.8|285|284.8|285|284.9|285|284.8|26551
1619449020000|2021-04-26 14:57:00|285.1|284.9|285|284.9|285.1|285|285|284.9|7657
1619449030000|2021-04-26 14:57:10|285.1||285.1||285.1||285||4208
1619449040000|2021-04-26 14:57:20|285||285.1||285.1||285||0
1619449050000|2021-04-26 14:57:30|285||285||285||285||0
1619449090000|2021-04-26 14:58:10|||||||||1
1619449110000|2021-04-26 14:58:30|284.9|284.8|285|284.9|285|284.9|284.9|284.8|3869
1619449170000|2021-04-26 14:59:30|||||||||446
1619449190000|2021-04-26 14:59:50|||||||||182
1619449200000|2021-04-26 15:00:00|285.1|285|285.2|285.1|285.2|285.1|285.1|285|42140
1619449210000|2021-04-26 15:00:10|285.1|285|285.1|285|285.1|285|285.1|285|6760
1619449230000|2021-04-26 15:00:30|285|284.9|285|284.9|285.1|285|285|284.9|3699
1619449250000|2021-04-26 15:00:50||284.8||284.8||284.8||284.8|5279
1619449260000|2021-04-26 15:01:00||284.9||284.9||284.9||284.9|0
1619449270000|2021-04-26 15:01:10|284.9|284.8|284.9|284.8|284.9|284.8|284.9|284.8|14275
1619449330000|2021-04-26 15:02:10|285||284.9||285||284.9||5629
1619449360000|2021-04-26 15:02:40|285.1|285|285|284.9|285.1|285|285|284.9|31600
1619449370000|2021-04-26 15:02:50|284.9|284.8|285|284.8|285|284.8|284.9|284.8|2704
1619449400000|2021-04-26 15:03:20|285.1|284.9|285.1|285|285.1|285|285|284.9|23754
1619449410000|2021-04-26 15:03:30||284.9||285||285||284.9|129376
1619449450000|2021-04-26 15:04:10|285|284.9|285|284.9|285|285|285|284.9|78153
1619449460000|2021-04-26 15:04:20|284.9|284.8|284.9|284.8|284.9|284.8|284.9|284.8|3886
1619449490000|2021-04-26 15:04:50|285|284.9|285|284.9|285|284.9|285|284.9|473
1619449510000|2021-04-26 15:05:10|||||||||1053
1619449520000|2021-04-26 15:05:20||284.8||284.8||284.8||284.8|3813
1619449530000|2021-04-26 15:05:30|||||||||500
1619449550000|2021-04-26 15:05:50|284.9||285||285||284.9||3290
1619449560000|2021-04-26 15:06:00|284.9|284.9|284.9|284.8|285|284.9|284.9|284.8|3229
1619449570000|2021-04-26 15:06:10|284.8|284.7|284.9|284.8|284.9|284.8|284.8|284.7|16409
1619449580000|2021-04-26 15:06:20|284.8|284.7|284.8|284.7|284.9|284.7|284.8|284.7|2000
1619449640000|2021-04-26 15:07:20|284.9|284.8|285|284.8|285|284.9|284.9|284.8|31037
1619449650000|2021-04-26 15:07:30|284.9|284.7|284.8|284.7|284.9|284.8|284.8|284.7|1520
1619449720000|2021-04-26 15:08:40|284.7|284.6|284.8|284.7|284.8|284.7|284.7|284.6|17711
1619449730000|2021-04-26 15:08:50||284.6||284.7||284.7||284.6|2533
1619449740000|2021-04-26 15:09:00|284.9||284.9||284.9||284.9||12429
1619449790000|2021-04-26 15:09:50|284.8||284.8||284.8||284.8||0
1619449800000|2021-04-26 15:10:00|284.9|284.8|284.9|284.7|284.9|284.8|284.9|284.7|7973
1619449820000|2021-04-26 15:10:20|285|284.8|285|284.8|285|284.9|284.9|284.8|20267
1619449830000|2021-04-26 15:10:30|284.9|284.7|284.9|284.8|284.9|284.8|284.8|284.7|30065
1619449840000|2021-04-26 15:10:40|285||284.9||285||284.9||0
1619449850000|2021-04-26 15:10:50|285.1|284.9|285.1|285|285.1|285|285|284.9|36146
1619449860000|2021-04-26 15:11:00|||||||||16128
1619449880000|2021-04-26 15:11:20|||||||||35000
1619449910000|2021-04-26 15:11:50|285.2|285.1|285.1|285|285.2|285.1|285.1|285|34523
1619449920000|2021-04-26 15:12:00|||||||||5000
1619449930000|2021-04-26 15:12:10||284.9||285||285||284.9|51625
1619449980000|2021-04-26 15:13:00|||||||||1453
1619449990000|2021-04-26 15:13:10|285|284.9|285|284.9|285|285|285|284.9|142048
1619450000000|2021-04-26 15:13:20|284.9|284.8|284.9|284.8|284.9|284.8|284.9|284.8|4105
1619450010000|2021-04-26 15:13:30||284.7||284.7||284.7||284.7|18348
1619450030000|2021-04-26 15:13:50|284.8||284.8||284.8||284.8||0
1619450060000|2021-04-26 15:14:20|284.9|284.8|284.9|284.8|285|284.9|284.9|284.8|41062
1619450070000|2021-04-26 15:14:30|285||284.9||285||284.9||13401
1619450090000|2021-04-26 15:14:50|284.8|284.7|284.8|284.7|284.9|284.7|284.8|284.7|6907
1619450110000|2021-04-26 15:15:10|284.9|284.8|284.8|284.7|284.9|284.8|284.8|284.7|507
1619450120000|2021-04-26 15:15:20|285|284.8|285|284.9|285|284.9|284.9|284.8|31619
1619450160000|2021-04-26 15:16:00|284.9|284.8|284.9|284.8|285|284.8|284.9|284.8|13742
1619450170000|2021-04-26 15:16:10||284.7||284.7||284.7||284.7|1995
1619450180000|2021-04-26 15:16:20||284.8||284.8||284.8||284.7|2000
1619450220000|2021-04-26 15:17:00|284.8|284.7|284.8|284.7|284.9|284.7|284.8|284.7|2525
1619450230000|2021-04-26 15:17:10|285|284.8|285|284.9|285|284.9|285|284.8|41509
1619450240000|2021-04-26 15:17:20|284.9|284.8|284.9|284.7|284.9|284.8|284.9|284.7|3863
1619450260000|2021-04-26 15:17:40|284.8|284.6|284.8|284.7|284.8|284.7|284.8|284.6|11906
1619450270000|2021-04-26 15:17:50|284.9|284.8|284.9|284.8|284.9|284.8|284.8|284.7|5235
1619450290000|2021-04-26 15:18:10|284.8|284.7|284.8|284.7|284.8|284.7|284.8|284.7|2300
1619450330000|2021-04-26 15:18:50|284.9|284.8|284.8|284.7|284.9|284.8|284.8|284.7|11393
1619450360000|2021-04-26 15:19:20|284.9||284.8||284.9||284.8||410
1619450390000|2021-04-26 15:19:50|284.9|284.8|284.9|284.8|284.9|284.8|284.9|284.7|1857
1619450400000|2021-04-26 15:20:00|||||||||3648
1619450410000|2021-04-26 15:20:10|284.8|284.7|284.9|284.7|284.9|284.8|284.8|284.7|3192
1619450480000|2021-04-26 15:21:20|284.8||284.8||284.9||284.8||3291
1619450520000|2021-04-26 15:22:00|||||||||3896
1619450540000|2021-04-26 15:22:20|284.7|284.6|284.7|284.6|284.8|284.7|284.7|284.6|5800
1619450560000|2021-04-26 15:22:40|||||||||939
1619450570000|2021-04-26 15:22:50|||||||||1229
1619450580000|2021-04-26 15:23:00|||||||||1104
1619450590000|2021-04-26 15:23:10|||||||||1172
1619450600000|2021-04-26 15:23:20|284.6|284.3|284.5|284.3|284.6|284.4|284.4|284.3|122646
1619450610000|2021-04-26 15:23:30|284.6|284.4|284.6|284.5|284.6|284.5|284.5|284.4|3437
1619450620000|2021-04-26 15:23:40|||||||||6264
1619450640000|2021-04-26 15:24:00|284.5|284.4|284.6|284.4|284.6|284.4|284.5|284.4|1234
1619450650000|2021-04-26 15:24:10||284.5||284.5||284.5||284.5|0
1619450680000|2021-04-26 15:24:40|284.7|284.6|284.8|284.6|284.8|284.7|284.6|284.5|40451
1619450690000|2021-04-26 15:24:50|284.7||284.7||284.7||284.7||0
1619450700000|2021-04-26 15:25:00|284.6|284.5|284.7|284.6|284.7|284.6|284.6|284.5|3257
1619450710000|2021-04-26 15:25:10|||||||||5757
1619450720000|2021-04-26 15:25:20|||||||||560
1619450730000|2021-04-26 15:25:30|284.6|284.5|284.6|284.5|284.6|284.5|284.6|284.5|1370
1619450740000|2021-04-26 15:25:40|284.7|284.6|284.8|284.7|284.9|284.7|284.7|284.6|67060
1619450750000|2021-04-26 15:25:50|||||||||12
1619450760000|2021-04-26 15:26:00|285.1|285|285|284.8|285.1|285|284.9|284.8|200000
1619450770000|2021-04-26 15:26:10|284.9|284.7|284.8|284.7|284.9|284.7|284.8|284.7|5104
1619450780000|2021-04-26 15:26:20|285|284.9|285|284.9|285|284.9|285|284.9|37153
1619450800000|2021-04-26 15:26:40|284.9|284.8|284.9|284.8|284.9|284.8|284.9|284.8|67174
1619450820000|2021-04-26 15:27:00|||||||||44
1619450830000|2021-04-26 15:27:10|||||||||28
1619450840000|2021-04-26 15:27:20|284.8|284.7|284.8|284.7|284.9|284.7|284.8|284.7|6515
1619450850000|2021-04-26 15:27:30|||||||||29
1619450860000|2021-04-26 15:27:40|||||||||14
1619450870000|2021-04-26 15:27:50|||||||||5
1619450880000|2021-04-26 15:28:00|||||||||14
1619450890000|2021-04-26 15:28:10|||||||||2010
1619450900000|2021-04-26 15:28:20|||||||||22
1619450910000|2021-04-26 15:28:30|||||||||29
1619450920000|2021-04-26 15:28:40|||||||||25
1619450930000|2021-04-26 15:28:50||284.6||284.7||284.7||284.6|7558
1619450940000|2021-04-26 15:29:00|284.7|284.6|284.8|284.7|284.8|284.7|284.7|284.6|17375
1619450950000|2021-04-26 15:29:10|284.7|284.6|284.7|284.6|284.7|284.7|284.7|284.6|2688
1619450960000|2021-04-26 15:29:20|||||||||1008
1619450970000|2021-04-26 15:29:30|||||||||29935
1619450980000|2021-04-26 15:29:40|284.8|284.7|284.8|284.7|284.8|284.7|284.7|284.6|15715
1619450990000|2021-04-26 15:29:50|||||||||2616
1619506810000|2021-04-27 07:00:10|285.5|284.6|285.4|284.4|285.6|284.6|285.4|284|547519
1619506830000|2021-04-27 07:00:30|285.5||285.6||285.9||285.5||549
1619506840000|2021-04-27 07:00:40|285.5|284.5|284.7|284.1|285.5|284.5|284.7|284.1|118
1619506860000|2021-04-27 07:01:00|284.6|284.2|284.5|284.1|284.6|284.2|284.5|284.1|2500
1619506880000|2021-04-27 07:01:20||284.2||284.2||284.2||284.2|0
1619506890000|2021-04-27 07:01:30|284.6|284.4|284.6|284.2|284.7|284.5|284.6|284.2|3000
1619506900000|2021-04-27 07:01:40|284.5||284.4||284.5||284.4||0
1619506910000|2021-04-27 07:01:50|284.5|284.3|284.5|284.3|284.5|284.3|284.4|284.3|0
1619506920000|2021-04-27 07:02:00|284.6|284.4|285.1|284.8|285.1|284.8|284.5|284.2|15191
1619506930000|2021-04-27 07:02:10|285|284.7|284.9|284.5|285|284.8|284.9|284.5|13113
1619506940000|2021-04-27 07:02:20||284.6||284.7||284.7||284.6|0
1619506950000|2021-04-27 07:02:30|285|284.8|285|284.7|285.1|284.9|285|284.7|2835
1619507000000|2021-04-27 07:03:20|284.9||284.9||284.9||284.9||701
1619507010000|2021-04-27 07:03:30|285||284.9||285||284.9||0
1619507020000|2021-04-27 07:03:40||284.8||284.7||284.8||284.7|786
1619507030000|2021-04-27 07:03:50|285|284.8|284.9|284.7|285.1|284.8|284.9|284.7|6755
1619507040000|2021-04-27 07:04:00|284.8|284.6|284.9|284.6|285|284.7|284.8|284.6|7386
1619507050000|2021-04-27 07:04:10|284.8||284.8||284.8||284.8||0
1619507060000|2021-04-27 07:04:20|||||||||1350
1619507070000|2021-04-27 07:04:30||284.5||284.5||284.5||284.5|0
1619507080000|2021-04-27 07:04:40||284.6||284.6||284.6||284.6|7630
1619507120000|2021-04-27 07:05:20||284.5||284.6||284.6||284.5|0
1619507160000|2021-04-27 07:06:00|284.9||284.9||284.9||284.9||500
1619507170000|2021-04-27 07:06:10|284.8||284.8||284.8||284.8||0
1619507190000|2021-04-27 07:06:30|284.9|284.7|285|284.9|285|284.9|284.9|284.7|5855
1619507210000|2021-04-27 07:06:50||284.8||284.8||284.8||284.8|1205
1619507220000|2021-04-27 07:07:00|284.9|284.7|284.9|284.7|284.9|284.7|284.9|284.7|6700
1619507230000|2021-04-27 07:07:10|284.8|284.6|284.7|284.6|284.8|284.6|284.7|284.6|710
1619507240000|2021-04-27 07:07:20||284.5||284.5||284.5||284.5|18001
1619507250000|2021-04-27 07:07:30||284.6||284.6||284.6||284.6|0
1619507260000|2021-04-27 07:07:40||284.5||284.5||284.5||284.5|0
1619507270000|2021-04-27 07:07:50|284.8|284.6|284.8|284.6|284.8|284.6|284.8|284.6|1986
1619507280000|2021-04-27 07:08:00|284.7|284.5|284.7|284.5|284.7|284.5|284.7|284.5|0
1619507290000|2021-04-27 07:08:10||284.6||284.6||284.6||284.6|0
1619507300000|2021-04-27 07:08:20|284.8||284.8||284.8||284.8||2868
1619507310000|2021-04-27 07:08:30|284.9||284.9||284.9||284.9||5000
1619507320000|2021-04-27 07:08:40|284.8|284.7|284.9|284.6|284.9|284.7|284.8|284.6|0
1619507330000|2021-04-27 07:08:50|284.8||284.8||284.8||284.8||0
1619507340000|2021-04-27 07:09:00|284.9|284.7|284.9|284.7|285|284.8|284.9|284.7|13029
1619507370000|2021-04-27 07:09:30|285|284.8|285|284.8|285|284.8|284.9|284.8|6021
1619507390000|2021-04-27 07:09:50|285.1||285||285.1||285||6564
1619507410000|2021-04-27 07:10:10|285.1|284.9|285.1|284.9|285.1|284.9|285.1|284.9|1000
1619507420000|2021-04-27 07:10:20||285||284.9||285||284.9|4466
1619507430000|2021-04-27 07:10:30|285||285||285||285||0
1619507440000|2021-04-27 07:10:40||284.8||284.8||284.8||284.8|2475
1619507460000|2021-04-27 07:11:00|||||||||150
1619507480000|2021-04-27 07:11:20|285.1|284.9|285.1|285|285.1|285|285.1|284.9|7051
1619507520000|2021-04-27 07:12:00|285.2|285.1|285.4|285.2|285.4|285.2|285.2|285.1|4079
1619507530000|2021-04-27 07:12:10|285.3|285.1|285.3|285.1|285.3|285.1|285.2|285|5750
1619507550000|2021-04-27 07:12:30||285.2||285.2||285.2||285.2|0
1619507580000|2021-04-27 07:13:00|285.4|285.3|285.5|285.3|285.5|285.3|285.4|285.3|11200
1619507590000|2021-04-27 07:13:10|285.4|285.2|285.3|285.1|285.4|285.2|285.3|285.1|7556
1619507600000|2021-04-27 07:13:20||285.2||285.2||285.2||285.2|0
1619507610000|2021-04-27 07:13:30|285.2|285.1|285.2|285.1|285.2|285.1|285.2|285.1|0
1619507620000|2021-04-27 07:13:40|285.3|285.2|285.4|285.2|285.4|285.2|285.3|285.2|245
1619507630000|2021-04-27 07:13:50|285.3|285.1|285.4|285.2|285.4|285.2|285.3|285.1|5000
1619507660000|2021-04-27 07:14:20|285.3|285.1|285.3|285.1|285.3|285.1|285.3|285.1|0
1619507670000|2021-04-27 07:14:30|285.4|285.2|285.4|285.2|285.4|285.2|285.4|285.2|0
1619507690000|2021-04-27 07:14:50||285.3||285.2||285.3||285.2|0
1619507700000|2021-04-27 07:15:00||285.3||285.3||285.3||285.3|0
1619507710000|2021-04-27 07:15:10|285.5|285.4|285.6|285.4|285.6|285.4|285.5|285.4|1274
1619507720000|2021-04-27 07:15:20|||||||||1000
1619507730000|2021-04-27 07:15:30||285.5||285.5||285.5||285.5|0
1619507740000|2021-04-27 07:15:40||285.4||285.4||285.4||285.4|0
1619507770000|2021-04-27 07:16:10|285.5||285.5||285.5||285.5||1025
1619507780000|2021-04-27 07:16:20|285.6|285.5|285.6|285.5|285.6|285.5|285.6|285.5|503
1619507790000|2021-04-27 07:16:30|285.7|285.6|285.7|285.5|285.7|285.6|285.7|285.5|9481
1619507800000|2021-04-27 07:16:40||285.6||285.6||285.6||285.6|1500
1619507820000|2021-04-27 07:17:00|285.8|285.7|285.8|285.7|285.8|285.7|285.8|285.7|2628
1619507840000|2021-04-27 07:17:20|285.9|285.6|285.7|285.6|285.9|285.8|285.7|285.6|13444
1619507850000|2021-04-27 07:17:30|285.8|285.7|285.9|285.7|285.9|285.7|285.8|285.6|1000
1619507860000|2021-04-27 07:17:40|285.8||285.9||285.9||285.8||0
1619507870000|2021-04-27 07:17:50||285.8||285.8||285.8||285.8|0
1619507920000|2021-04-27 07:18:40|||||||||2700
1619507930000|2021-04-27 07:18:50|285.8|285.7|285.8|285.7|285.8|285.7|285.8|285.7|5035
1619507950000|2021-04-27 07:19:10|285.7|285.6|285.7|285.6|285.7|285.6|285.7|285.6|10020
1619507960000|2021-04-27 07:19:20|285.8|285.7|285.9|285.7|285.9|285.7|285.8|285.7|1105
1619507970000|2021-04-27 07:19:30|285.8||285.8||285.9||285.8||0
1619508010000|2021-04-27 07:20:10|285.7|285.6|285.8|285.6|285.8|285.7|285.7|285.6|6399
1619508020000|2021-04-27 07:20:20||285.7||285.7||285.7||285.7|0
1619508030000|2021-04-27 07:20:30||285.6||285.6||285.6||285.6|0
1619508050000|2021-04-27 07:20:50|285.7|285.5|285.7|285.5|285.7|285.5|285.6|285.5|1851
1619508080000|2021-04-27 07:21:20|285.6|285.6|285.5|285.3|285.6|285.6|285.5|285.3|5465
1619508090000|2021-04-27 07:21:30|285.4|285.2|285.4|285.2|285.4|285.3|285.3|285.2|2514
1619508100000|2021-04-27 07:21:40|285.7|285.3|285.6|285.5|285.8|285.7|285.6|285.3|77539
1619508110000|2021-04-27 07:21:50|285.5|285.4|285.4|285.3|285.5|285.4|285.4|285.3|2418
1619508120000|2021-04-27 07:22:00|||||||||1000
1619508130000|2021-04-27 07:22:10|285.3|285.2|285.3|285.2|285.3|285.2|285.3|285.2|502
1619508140000|2021-04-27 07:22:20|285.2|285.1|285.2|285.1|285.2|285.1|285.2|285.1|5000
1619508160000|2021-04-27 07:22:40|285.1|285|285|284.8|285.1|285|285|284.8|1700
1619508170000|2021-04-27 07:22:50|284.9|284.9|285.1|284.9|285.1|284.9|284.9|284.9|6792
1619508180000|2021-04-27 07:23:00|285.2|285|285.2|285|285.2|285|285.2|285|0
1619508190000|2021-04-27 07:23:10|285.3|285.1|285.3|285.1|285.3|285.1|285.3|285.1|0
1619508200000|2021-04-27 07:23:20|285.4|285.2|285.3|285.1|285.4|285.2|285.2|285.1|1844
1619508220000|2021-04-27 07:23:40|285.4|285.2|285.2|285.1|285.4|285.2|285.2|285.1|3000
1619508230000|2021-04-27 07:23:50|||||||||2500
1619508250000|2021-04-27 07:24:10|285.3||285.2||285.3||285.2||0
1619508260000|2021-04-27 07:24:20|285.3||285.3||285.3||285.2||0
1619508320000|2021-04-27 07:25:20|285.2||285.2||285.2||285.2||0
1619508330000|2021-04-27 07:25:30|285.3|285.2|285.3|285.1|285.3|285.2|285.2|285.1|80
1619508350000|2021-04-27 07:25:50|285.4|285.2|285.4|285.2|285.4|285.2|285.4|285.2|0
1619508360000|2021-04-27 07:26:00||285.3||285.2||285.3||285.2|0
1619508380000|2021-04-27 07:26:20|285.3|285.1|285.2|285|285.3|285.1|285.2|285|1515
1619508390000|2021-04-27 07:26:30|285.1|285.1|285.2|285.1|285.2|285.1|285.1|285.1|2800
1619508400000|2021-04-27 07:26:40|285.3|285.2|285.3|285.2|285.3|285.2|285.3|285.2|6591
1619508440000|2021-04-27 07:27:20|285.4|285.3|285.4|285.2|285.4|285.3|285.4|285.2|6658
1619508450000|2021-04-27 07:27:30||285.3||285.3||285.3||285.3|0
1619508460000|2021-04-27 07:27:40|285.3|285.2|285.4|285.3|285.4|285.3|285.3|285.2|1000
1619508470000|2021-04-27 07:27:50|285.3|285.2|285.3|285.2|285.3|285.2|285.3|285.2|30
1619508480000|2021-04-27 07:28:00|285.2|285.1|285.3|285.2|285.3|285.2|285.2|285.1|475
1619508490000|2021-04-27 07:28:10|285.4|285.3|285.4|285.2|285.4|285.3|285.3|285.2|3000
1619508500000|2021-04-27 07:28:20||285.3||285.2||285.3||285.2|0
1619508530000|2021-04-27 07:28:50|285.3|285.1|285.3|285.1|285.3|285.1|285.3|285.1|0
1619508540000|2021-04-27 07:29:00|285.4|285.2|285.4|285.3|285.4|285.3|285.4|285.2|3725
1619508560000|2021-04-27 07:29:20||285.2||285.3||285.3||285.2|0
1619508570000|2021-04-27 07:29:30||285.2||285.2||285.2||285.2|0
1619508580000|2021-04-27 07:29:40||285.3||285.2||285.3||285.2|2500
1619508590000|2021-04-27 07:29:50|285.3||285.3||285.3||285.3||4228
1619508610000|2021-04-27 07:30:10|285.2|285.1|285.3|285.2|285.3|285.2|285.2|285.1|5255
1619508620000|2021-04-27 07:30:20|||||||||5000
1619508650000|2021-04-27 07:30:50||285.1||285.2||285.2||285.1|1681
1619508660000|2021-04-27 07:31:00|285.4|285.3|285.5|285.4|285.5|285.4|285.4|285.3|2009
1619508670000|2021-04-27 07:31:10|285.6||285.6||285.6||285.6||0
1619508680000|2021-04-27 07:31:20|285.5|285.5|285.5|285.4|285.5|285.5|285.5|285.4|4226
1619508710000|2021-04-27 07:31:50|285.4|285.3|285.3|285.1|285.4|285.3|285.2|285.1|8584
1619508720000|2021-04-27 07:32:00|285.2||285.2||285.2||285.2||0
1619508730000|2021-04-27 07:32:10|285.1|285|285.1|284.9|285.1|285.1|285|284.9|11022
1619508740000|2021-04-27 07:32:20|285||285||285||285||0
1619508770000|2021-04-27 07:32:50|284.9|284.8|284.9|284.8|285|284.8|284.9|284.8|7641
1619508780000|2021-04-27 07:33:00|285|284.9|284.9|284.8|285|284.9|284.9|284.8|11130
1619508790000|2021-04-27 07:33:10|285|284.9|284.9|284.8|285|284.9|284.9|284.8|4014
1619508820000|2021-04-27 07:33:40|285||284.9||285||284.9||4425
1619508850000|2021-04-27 07:34:10|||||||||200
1619508870000|2021-04-27 07:34:30|||||||||2500
1619508900000|2021-04-27 07:35:00|285|284.9|284.9|284.7|285|284.9|284.9|284.7|21437
1619508950000|2021-04-27 07:35:50||284.8||284.8||284.8||284.8|0
1619508960000|2021-04-27 07:36:00|285|284.9|285|284.8|285|284.9|285|284.8|6622
1619508970000|2021-04-27 07:36:10|284.9||284.9||284.9||284.9||0
1619508980000|2021-04-27 07:36:20|285|284.9|285|284.9|285|284.9|285|284.9|1589
1619508990000|2021-04-27 07:36:30|285.1|285|285.1|285|285.2|285.1|285.1|285|11963
1619509000000|2021-04-27 07:36:40||284.9||284.9||284.9||284.9|0
1619509010000|2021-04-27 07:36:50|285||285.1||285.1||285||0
1619509030000|2021-04-27 07:37:10|285||285||285||285||0
1619509090000|2021-04-27 07:38:10|285.1|285|285.1|285|285.1|285|285.1|285|8861
1619509100000|2021-04-27 07:38:20|||||||||3656
1619509120000|2021-04-27 07:38:40|285|284.9|285|284.8|285|284.9|285|284.8|1845
1619509130000|2021-04-27 07:38:50||284.9||284.9||284.9||284.9|0
1619509140000|2021-04-27 07:39:00|285.1|285|285.1|284.9|285.1|285|285.1|284.9|2439
1619509180000|2021-04-27 07:39:40|285.2|285|285.2|285.1|285.2|285.1|285.2|285|6661
1619509190000|2021-04-27 07:39:50|285.3||285.2||285.3||285.2||0
1619509210000|2021-04-27 07:40:10|285.3||285.2||285.3||285.2||0
1619509280000|2021-04-27 07:41:20|285.1|285|285.1|285|285.2|285|285.1|285|1741
1619509300000|2021-04-27 07:41:40|285.2|285.1|285.2|285.1|285.2|285.1|285.2|285.1|8834
1619509310000|2021-04-27 07:41:50|285.1|285|285.3|285.1|285.3|285.1|285.1|285|1337
1619509320000|2021-04-27 07:42:00|285.2||285.2||285.2||285.2||0
1619509330000|2021-04-27 07:42:10|285.3||285.3||285.3||285.3||0
1619509340000|2021-04-27 07:42:20|285.2||285.2||285.2||285.2||0
1619509350000|2021-04-27 07:42:30|285.1|285|285.2|285|285.2|285.1|285.1|285|3143
1619509370000|2021-04-27 07:42:50||285.1||285.1||285.1||285.1|0
1619509380000|2021-04-27 07:43:00|285.1|285|285.2|285.1|285.2|285.1|285.1|285|4974
1619509390000|2021-04-27 07:43:10|285.1|285|285.1|285|285.1|285|285.1|285|3319
1619509400000|2021-04-27 07:43:20|285|284.9|285|284.9|285|284.9|285|284.9|368
1619509410000|2021-04-27 07:43:30|285.1|285|285.1|284.9|285.1|285|285.1|284.9|1701
1619509430000|2021-04-27 07:43:50|285|284.8|284.9|284.8|285|284.8|284.9|284.8|3465
1619509440000|2021-04-27 07:44:00|284.8|284.7|284.8|284.7|284.9|284.7|284.8|284.7|2274
1619509450000|2021-04-27 07:44:10|284.9||284.8||284.9||284.8||3727
1619509490000|2021-04-27 07:44:50|284.9|284.8|284.8|284.7|284.9|284.8|284.8|284.7|5518
1619509500000|2021-04-27 07:45:00|284.9|284.8|284.9|284.8|284.9|284.8|284.9|284.7|2000
1619509510000|2021-04-27 07:45:10|284.8|284.7|284.9|284.7|284.9|284.7|284.8|284.7|0
1619509520000|2021-04-27 07:45:20|284.8||284.9||284.9||284.8||0
1619509560000|2021-04-27 07:46:00|284.8||284.8||284.8||284.8||0
1619509570000|2021-04-27 07:46:10|||||||||2500
1619509580000|2021-04-27 07:46:20|284.9|284.8|285|284.9|285|284.9|284.8|284.8|17173
1619509590000|2021-04-27 07:46:30|285.1|285|285|284.8|285.1|285|285|284.8|6033
1619509610000|2021-04-27 07:46:50|284.9|284.9|284.9|284.8|285|284.9|284.9|284.8|2000
1619509620000|2021-04-27 07:47:00|285||284.9||285||284.9||0
1619509640000|2021-04-27 07:47:20|285||285||285||285||0
1619509650000|2021-04-27 07:47:30||284.9||284.9||284.9||284.8|0
1619509680000|2021-04-27 07:48:00|285.1|285|284.9|284.8|285.1|285|284.9|284.8|7036
1619509690000|2021-04-27 07:48:10|284.8|284.7|284.9|284.7|284.9|284.7|284.8|284.7|4282
1619509710000|2021-04-27 07:48:30|284.8|284.6|284.8|284.6|284.8|284.6|284.8|284.6|0
1619509720000|2021-04-27 07:48:40|284.7|284.5|284.6|284.5|284.7|284.5|284.6|284.5|2699
1619509730000|2021-04-27 07:48:50|284.7|284.6|284.8|284.6|284.8|284.6|284.7|284.6|3130
1619509740000|2021-04-27 07:49:00||284.7||284.7||284.7||284.6|0
1619509760000|2021-04-27 07:49:20|284.7|284.6|284.7|284.6|284.7|284.6|284.7|284.6|350
1619509770000|2021-04-27 07:49:30|284.8||284.8||284.8||284.8||0
1619509780000|2021-04-27 07:49:40|284.7||284.7||284.7||284.7||2500
1619509790000|2021-04-27 07:49:50|284.6|284.5|284.6|284.5|284.6|284.5|284.6|284.5|5463
1619509800000|2021-04-27 07:50:00|284.7|284.6|284.6|284.5|284.7|284.6|284.6|284.5|6338
1619509810000|2021-04-27 07:50:10|284.5|284.4|284.5|284.4|284.6|284.4|284.4|284.3|2781
1619509820000|2021-04-27 07:50:20|284.4|284.3|284.5|284.3|284.5|284.3|284.4|284.3|1325
1619509830000|2021-04-27 07:50:30|284.4||284.4||284.4||284.4||0
1619509850000|2021-04-27 07:50:50|284.5||284.5||284.5||284.4||850
1619509870000|2021-04-27 07:51:10||284.4||284.3||284.4||284.3|0
1619509880000|2021-04-27 07:51:20|284.4|284.4|284.6|284.4|284.6|284.4|284.4|284.3|3461
1619509900000|2021-04-27 07:51:40|284.5|284.3|284.5|284.3|284.5|284.3|284.4|284.3|1250
1619509920000|2021-04-27 07:52:00||284.4||284.4||284.4||284.4|0
1619509930000|2021-04-27 07:52:10|284.6||284.6||284.6||284.6||713
1619510020000|2021-04-27 07:53:40|284.5|284.3|284.6|284.4|284.6|284.5|284.5|284.3|5258
1619510040000|2021-04-27 07:54:00|284.7|284.5|284.6|284.5|284.7|284.6|284.6|284.5|5496
1619510050000|2021-04-27 07:54:10|284.7|284.6|284.7|284.6|284.7|284.6|284.7|284.6|3332
1619510100000|2021-04-27 07:55:00|284.6|284.5|284.8|284.7|284.8|284.7|284.6|284.5|7890
1619510120000|2021-04-27 07:55:20|284.9|284.8|284.8|284.7|284.9|284.8|284.8|284.7|0
1619510170000|2021-04-27 07:56:10|284.7|284.6|284.8|284.7|284.8|284.7|284.7|284.6|1193
1619510200000|2021-04-27 07:56:40|284.9|284.8|284.9|284.8|285|284.9|284.9|284.8|6089
1619510220000|2021-04-27 07:57:00|284.8|284.7|284.9|284.7|284.9|284.7|284.8|284.7|3761
1619510230000|2021-04-27 07:57:10|284.8|284.8|284.9|284.8|284.9|284.8|284.8|284.8|2683
1619510260000|2021-04-27 07:57:40|285||285||285||285||3404
1619510270000|2021-04-27 07:57:50|284.9||285||285||284.9||0
1619510280000|2021-04-27 07:58:00||284.9||284.9||284.9||284.9|4166
1619510300000|2021-04-27 07:58:20|||||||||3855
1619510380000|2021-04-27 07:59:40|||||||||74
1619510450000|2021-04-27 08:00:50|284.9|284.8|284.9|284.8|284.9|284.8|284.9|284.8|6529
1619510560000|2021-04-27 08:02:40|285|284.9|284.9|284.8|285|284.9|284.9|284.8|5327
1619510590000|2021-04-27 08:03:10|285|284.9|285|284.9|285|284.9|285|284.9|3066
1619510610000|2021-04-27 08:03:30|||||||||2000
1619510630000|2021-04-27 08:03:50|284.9|284.8|284.9|284.8|284.9|284.8|284.9|284.8|3026
1619510640000|2021-04-27 08:04:00|285|284.9|285|284.8|285|284.9|285|284.8|2013
1619510690000|2021-04-27 08:04:50|285.1|285|285.1|285|285.1|285|285.1|285|6994
1619510760000|2021-04-27 08:06:00|285.2|285.1|285.1|285|285.2|285.1|285.1|285|16089
1619510770000|2021-04-27 08:06:10|285.2||285.2||285.2||285.2||3644
1619510780000|2021-04-27 08:06:20|285.1||285.1||285.1||285.1||0
1619510810000|2021-04-27 08:06:50|285|284.9|285.1|284.9|285.1|285|285|284.9|5765
1619510830000|2021-04-27 08:07:10||285||284.9||285||284.9|6572
1619510840000|2021-04-27 08:07:20|285||285||285||285||0
1619510850000|2021-04-27 08:07:30|284.9|284.8|284.9|284.7|284.9|284.8|284.8|284.7|5119
1619510870000|2021-04-27 08:07:50|284.8||284.8||284.8||284.8||0
1619510880000|2021-04-27 08:08:00|284.7|284.6|284.8|284.6|284.8|284.6|284.7|284.6|4267
1619510890000|2021-04-27 08:08:10||284.7||284.7||284.7||284.7|0
1619510930000|2021-04-27 08:08:50|284.9|284.8|284.8|284.7|284.9|284.8|284.8|284.7|18580
1619510940000|2021-04-27 08:09:00|284.9||284.9||284.9||284.9||0
1619510950000|2021-04-27 08:09:10|284.8|284.8|284.9|284.7|284.9|284.8|284.8|284.7|300
1619510960000|2021-04-27 08:09:20|284.8||284.8||284.8||284.8||0
1619510970000|2021-04-27 08:09:30|284.7|284.6|284.8|284.6|284.8|284.7|284.7|284.6|9984
1619511000000|2021-04-27 08:10:00|284.7||284.7||284.7||284.7||0
1619511010000|2021-04-27 08:10:10|284.8||284.8||284.8||284.8||0
1619511020000|2021-04-27 08:10:20|284.7||284.7||284.7||284.7||906
1619511050000|2021-04-27 08:10:50|284.8|284.7|284.8|284.6|284.8|284.7|284.8|284.6|1230
1619511060000|2021-04-27 08:11:00||284.7||284.7||284.7||284.7|0
1619511070000|2021-04-27 08:11:10|284.9||284.9||284.9||284.8||262
1619511090000|2021-04-27 08:11:30|||||||||102
1619511180000|2021-04-27 08:13:00|285|284.8|285|284.9|285.1|284.9|285|284.8|0
1619511210000|2021-04-27 08:13:30|285.1|285|285.1|284.9|285.1|285|285.1|284.9|557
1619511230000|2021-04-27 08:13:50|285||285||285||285||0
1619511240000|2021-04-27 08:14:00|||||||||1000
1619511260000|2021-04-27 08:14:20|||||||||5500
1619511320000|2021-04-27 08:15:20|284.9|284.8|284.9|284.8|284.9|284.8|284.9|284.8|9793
1619511340000|2021-04-27 08:15:40|285|284.9|285|284.9|285|284.9|285|284.9|1748
1619511360000|2021-04-27 08:16:00|284.9|284.8|284.9|284.8|284.9|284.8|284.9|284.8|2640
1619511470000|2021-04-27 08:17:50|284.8|284.7|284.8|284.7|284.8|284.7|284.8|284.7|8657
1619511510000|2021-04-27 08:18:30|284.9|284.8|284.9|284.8|284.9|284.8|284.8|284.7|4257
1619511520000|2021-04-27 08:18:40|284.8|284.7|284.8|284.7|284.8|284.7|284.8|284.7|950
1619511550000|2021-04-27 08:19:10|284.9|284.8|284.9|284.8|284.9|284.8|284.8|284.7|13539
1619511560000|2021-04-27 08:19:20||284.7||284.7||284.8||284.7|0
1619511570000|2021-04-27 08:19:30||284.8||284.8||284.8||284.8|0
1619511590000|2021-04-27 08:19:50|285|284.7|285.2|285.1|285.2|285.1|285|284.7|28988
1619511600000|2021-04-27 08:20:00||285||285.1||285.1||285|5500
1619511610000|2021-04-27 08:20:10|285.1|285|285.2|285.1|285.2|285.1|285.1|285|7503
1619511660000|2021-04-27 08:21:00|285.3|285.2|285.3|285.1|285.3|285.2|285.2|285.1|9653
1619511670000|2021-04-27 08:21:10||285.2||285.2||285.2||285.2|0
1619511680000|2021-04-27 08:21:20|285.4|285.3|285.4|285.3|285.4|285.3|285.4|285.3|365
1619511690000|2021-04-27 08:21:30|||||||||1754
1619511720000|2021-04-27 08:22:00|||||||||2000
1619511730000|2021-04-27 08:22:10|285.5|285.4|285.4|285.3|285.5|285.4|285.4|285.3|4473
1619511740000|2021-04-27 08:22:20|285.3|285.2|285.4|285.3|285.4|285.3|285.3|285.2|17598
1619511830000|2021-04-27 08:23:50|285.5|285.4|285.5|285.4|285.5|285.4|285.5|285.4|0
1619511850000|2021-04-27 08:24:10|285.4|285.3|285.4|285.3|285.4|285.3|285.4|285.3|3918
1619511860000|2021-04-27 08:24:20|285.5||285.5||285.5||285.5||1293
1619511870000|2021-04-27 08:24:30||285.4||285.4||285.4||285.4|0
1619511890000|2021-04-27 08:24:50|285.4|285.3|285.5|285.3|285.5|285.3|285.4|285.3|2871
1619511900000|2021-04-27 08:25:00|285.4||285.4||285.4||285.4||0
1619511920000|2021-04-27 08:25:20|||||||||250
1619512040000|2021-04-27 08:27:20|285.5|285.4|285.4|285.3|285.5|285.4|285.4|285.3|3758
1619512060000|2021-04-27 08:27:40|285.5|285.4|285.7|285.5|285.7|285.5|285.5|285.4|1871
1619512070000|2021-04-27 08:27:50|285.6||285.6||285.6||285.6||0
1619512170000|2021-04-27 08:29:30|285.5|285.4|285.5|285.4|285.5|285.4|285.5|285.4|8789
1619512180000|2021-04-27 08:29:40|285.4|285.3|285.4|285.3|285.4|285.3|285.4|285.3|3263
1619512220000|2021-04-27 08:30:20|||||||||2000
1619512270000|2021-04-27 08:31:10|285.5|285.4|285.5|285.4|285.5|285.4|285.5|285.4|5280
1619512280000|2021-04-27 08:31:20|285.4|285.3|285.5|285.4|285.5|285.4|285.4|285.3|3083
1619512310000|2021-04-27 08:31:50|285.6|285.5|285.7|285.5|285.7|285.6|285.6|285.5|10081
1619512320000|2021-04-27 08:32:00||285.6||285.6||285.6||285.6|3342
1619512330000|2021-04-27 08:32:10|285.8|285.7|285.7|285.6|285.8|285.7|285.7|285.6|13449
1619512340000|2021-04-27 08:32:20|285.8||285.8||285.8||285.8||0
1619512350000|2021-04-27 08:32:30|285.7||285.8||285.8||285.7||0
1619512380000|2021-04-27 08:33:00||285.7||285.7||285.7||285.7|0
1619512390000|2021-04-27 08:33:10|285.9|285.8|285.9|285.7|285.9|285.8|285.8|285.7|9554
1619512400000|2021-04-27 08:33:20|285.8|285.8|285.8|285.7|285.9|285.8|285.8|285.7|3000
1619512440000|2021-04-27 08:34:00|285.9|285.8|285.8|285.7|285.9|285.8|285.8|285.7|4478
1619512450000|2021-04-27 08:34:10|285.9|285.8|285.9|285.7|285.9|285.8|285.9|285.7|4762
1619512490000|2021-04-27 08:34:50||285.8||285.8||285.8||285.8|0
1619512500000|2021-04-27 08:35:00|286|285.9|286|285.9|286|285.9|286|285.9|15444
1619512540000|2021-04-27 08:35:40|285.9|285.8|286|285.8|286|285.8|285.9|285.8|6362
1619512550000|2021-04-27 08:35:50||285.9||285.8||285.9||285.8|0
1619512590000|2021-04-27 08:36:30|285.9||285.9||285.9||285.9||0
1619512600000|2021-04-27 08:36:40||285.7||285.7||285.7||285.7|1543
1619512620000|2021-04-27 08:37:00|285.8|285.6|285.8|285.6|285.8|285.6|285.7|285.6|2782
1619512630000|2021-04-27 08:37:10|285.7|285.7|285.8|285.6|285.8|285.7|285.7|285.6|6202
1619512660000|2021-04-27 08:37:40|285.7|285.7|285.8|285.7|285.8|285.7|285.7|285.7|2000
1619512690000|2021-04-27 08:38:10|285.7|285.6|285.7|285.6|285.7|285.6|285.7|285.6|685
1619512700000|2021-04-27 08:38:20|285.6|285.5|285.7|285.5|285.7|285.5|285.6|285.5|0
1619512710000|2021-04-27 08:38:30|285.8|285.6|285.8|285.6|285.8|285.6|285.8|285.6|0
1619512750000|2021-04-27 08:39:10||285.7||285.6||285.7||285.6|2400
1619512760000|2021-04-27 08:39:20|285.7|285.5|285.7|285.5|285.7|285.5|285.6|285.5|4626
1619512770000|2021-04-27 08:39:30||285.6||285.6||285.6||285.6|0
1619512800000|2021-04-27 08:40:00||285.5||285.5||285.5||285.5|0
1619512860000|2021-04-27 08:41:00|285.6|285.4|285.5|285.4|285.6|285.5|285.5|285.4|14857
1619512870000|2021-04-27 08:41:10|285.4|285.3|285.4|285.3|285.4|285.3|285.4|285.3|1692
1619512970000|2021-04-27 08:42:50|285.3|285.2|285.3|285.2|285.3|285.2|285.3|285.2|7996
1619512980000|2021-04-27 08:43:00|285.4|285.3|285.4|285.2|285.4|285.3|285.4|285.2|3005
1619513000000|2021-04-27 08:43:20|285.3||285.3||285.3||285.3||0
1619513020000|2021-04-27 08:43:40|285.2|285.1|285.3|285.2|285.3|285.2|285.2|285.1|4543
1619513240000|2021-04-27 08:47:20|285.2|285.1|285.2|285.1|285.2|285.1|285.2|285.1|43
1619513260000|2021-04-27 08:47:40|285.3|285.2|285.1|285|285.3|285.2|285.1|285|44898
1619513280000|2021-04-27 08:48:00|285|284.9|285.1|285|285.1|285|285|284.9|52609
1619513290000|2021-04-27 08:48:10||284.9||285||285||284.9|10841
1619513440000|2021-04-27 08:50:40|||||||||300
1619513480000|2021-04-27 08:51:20|285|284.9|285.2|285.1|285.2|285.1|285|284.9|56238
1619513490000|2021-04-27 08:51:30|285.3|285.2|285.3|285.2|285.3|285.2|285.3|285.1|3572
1619513500000|2021-04-27 08:51:40|285.4|285.3|285.2|285.1|285.4|285.3|285.2|285.1|14423
1619513510000|2021-04-27 08:51:50|285.1|285|285.1|285|285.2|285|285.1|285|3525
1619513520000|2021-04-27 08:52:00|285|284.9|285|284.9|285|284.9|285|284.9|14653
1619513570000|2021-04-27 08:52:50|284.9|284.8|284.9|284.8|284.9|284.8|284.9|284.8|4127
1619513730000|2021-04-27 08:55:30|285|284.9|285.2|285|285.2|285.1|285|284.9|27397
1619513760000|2021-04-27 08:56:00|285.1||285.1||285.1||285.1||0
1619513770000|2021-04-27 08:56:10|285.2|284.9|285.1|285|285.2|285|285|284.9|32399
1619513800000|2021-04-27 08:56:40|285.2|285.1|285.2|285.1|285.2|285.1|285.2|285.1|2582
1619513840000|2021-04-27 08:57:20|285.3|285.2|285.3|285.2|285.3|285.2|285.2|285.1|91571
1619513850000|2021-04-27 08:57:30|285.4|285.3|285.3|285.2|285.4|285.3|285.3|285.2|28661
1619513870000|2021-04-27 08:57:50|285.2|285.1|285.3|285.2|285.3|285.2|285.2|285.1|4306
1619513900000|2021-04-27 08:58:20|285.2|285.1|285.3|285.1|285.3|285.1|285.2|285.1|4437
1619513910000|2021-04-27 08:58:30|285.4|285.2|285.4|285.2|285.4|285.2|285.4|285.2|0
1619513940000|2021-04-27 08:59:00||285.3||285.3||285.3||285.3|0
1619513950000|2021-04-27 08:59:10|285.5|285.4|285.6|285.4|285.6|285.4|285.5|285.4|8853
1619513970000|2021-04-27 08:59:30|285.5||285.5||285.5||285.5||0
1619513990000|2021-04-27 08:59:50|||||||||658
1619514010000|2021-04-27 09:00:10|285.4|285.3|285.5|285.4|285.5|285.4|285.4|285.3|5180
1619514030000|2021-04-27 09:00:30|285.6|285.5|285.6|285.5|285.6|285.5|285.6|285.5|3859
1619514040000|2021-04-27 09:00:40|285.7|285.6|285.7|285.6|285.7|285.6|285.7|285.6|2906
1619514060000|2021-04-27 09:01:00|285.8|285.7|285.8|285.6|285.8|285.7|285.8|285.6|1107
1619514100000|2021-04-27 09:01:40||285.7||285.7||285.7||285.7|0
1619514130000|2021-04-27 09:02:10|285.7|285.6|285.7|285.6|285.7|285.6|285.7|285.6|4532
1619514160000|2021-04-27 09:02:40|285.8|285.7|285.8|285.6|285.8|285.7|285.8|285.6|4326
1619514170000|2021-04-27 09:02:50|||||||||1500
1619514200000|2021-04-27 09:03:20|285.7||285.7||285.7||285.7||11600
1619514210000|2021-04-27 09:03:30|285.6|285.5|285.7|285.6|285.7|285.6|285.6|285.5|16698
1619514230000|2021-04-27 09:03:50|285.8|285.7|285.7|285.6|285.8|285.7|285.7|285.6|1267
1619514240000|2021-04-27 09:04:00|285.8||285.8||285.8||285.8||0
1619514250000|2021-04-27 09:04:10|285.7|285.5|285.7|285.6|285.7|285.6|285.6|285.5|22106
1619514260000|2021-04-27 09:04:20||285.5||285.5||285.5||285.5|0
1619514280000|2021-04-27 09:04:40|||||||||2000
1619514300000|2021-04-27 09:05:00|285.6||285.6||285.6||285.6||667
1619514310000|2021-04-27 09:05:10|285.7|285.6|285.7|285.5|285.7|285.6|285.7|285.5|2087
1619514320000|2021-04-27 09:05:20||285.6||285.6||285.6||285.6|0
1619514350000|2021-04-27 09:05:50|285.8|285.7|285.8|285.6|285.8|285.7|285.8|285.6|3086
1619514360000|2021-04-27 09:06:00|285.7||285.8||285.8||285.7||0
1619514370000|2021-04-27 09:06:10|285.7||285.8||285.8||285.7||0
1619514390000|2021-04-27 09:06:30|285.7||285.7||285.8||285.7||0
1619514400000|2021-04-27 09:06:40|285.6|285.5|285.7|285.5|285.7|285.6|285.6|285.5|11219
1619514410000|2021-04-27 09:06:50||285.6||285.6||285.6||285.6|0
1619514420000|2021-04-27 09:07:00|285.6|285.5|285.7|285.5|285.7|285.5|285.6|285.5|4632
1619514430000|2021-04-27 09:07:10|285.6||285.6||285.6||285.6||0
1619514440000|2021-04-27 09:07:20|285.7|285.6|285.6|285.5|285.7|285.6|285.6|285.5|2086
1619514460000|2021-04-27 09:07:40|285.7|285.6|285.7|285.6|285.7|285.6|285.7|285.6|4115
1619514540000|2021-04-27 09:09:00|285.6|285.5|285.6|285.5|285.6|285.5|285.6|285.5|6607
1619514560000|2021-04-27 09:09:20|285.7|285.6|285.7|285.6|285.7|285.6|285.7|285.5|3778
1619514720000|2021-04-27 09:12:00|285.6|285.5|285.6|285.5|285.6|285.5|285.6|285.5|5103
1619514800000|2021-04-27 09:13:20|285.7|285.6|285.7|285.6|285.7|285.6|285.7|285.6|3853
1619514820000|2021-04-27 09:13:40|285.6|285.5|285.6|285.5|285.6|285.5|285.6|285.5|5045
1619514860000|2021-04-27 09:14:20|285.5|285.4|285.5|285.4|285.5|285.4|285.5|285.4|14563
1619514900000|2021-04-27 09:15:00|285.4|285.3|285.4|285.3|285.4|285.3|285.4|285.3|3530
1619514910000|2021-04-27 09:15:10|285.5|285.4|285.5|285.4|285.5|285.4|285.5|285.4|1987
1619514970000|2021-04-27 09:16:10|||||||||4847
1619514990000|2021-04-27 09:16:30|285.6|285.5|285.6|285.5|285.6|285.5|285.6|285.5|4156
1619515000000|2021-04-27 09:16:40|285.7|285.6|285.7|285.6|285.7|285.6|285.7|285.6|614
1619515140000|2021-04-27 09:19:00||285.5||285.6||285.6||285.5|8334
1619515170000|2021-04-27 09:19:30|285.6|285.5|285.6|285.5|285.6|285.5|285.6|285.5|3381
1619515180000|2021-04-27 09:19:40|285.7||285.7||285.7||285.7||0
1619515190000|2021-04-27 09:19:50|285.6||285.6||285.6||285.6||0
1619515200000|2021-04-27 09:20:00|285.7|285.6|285.7|285.5|285.7|285.6|285.6|285.5|5585
1619515220000|2021-04-27 09:20:20|285.6||285.6||285.6||285.6||0
1619515240000|2021-04-27 09:20:40|285.5|285.4|285.5|285.4|285.5|285.4|285.5|285.4|8739
1619515280000|2021-04-27 09:21:20|285.4|285.3|285.3|285.2|285.4|285.3|285.3|285.2|23858
1619515310000|2021-04-27 09:21:50|285.2|285.1|285.2|285.1|285.2|285.1|285.2|285.1|10338
1619515330000|2021-04-27 09:22:10|285.1|285|285.1|285|285.1|285|285.1|285|2000
1619515340000|2021-04-27 09:22:20|285|284.9|285|284.9|285|284.9|285|284.9|12939
1619515360000|2021-04-27 09:22:40|284.9|284.8|284.9|284.8|285|284.8|284.9|284.8|6362
1619515380000|2021-04-27 09:23:00|||||||||15
1619515400000|2021-04-27 09:23:20|||||||||2866
1619515480000|2021-04-27 09:24:40|284.8|284.7|284.9|284.8|284.9|284.8|284.8|284.7|7931
1619515510000|2021-04-27 09:25:10|||||||||4838
1619515540000|2021-04-27 09:25:40|284.8|284.7|284.9|284.8|284.9|284.8|284.8|284.7|9853
1619515660000|2021-04-27 09:27:40|||||||||5000
1619515720000|2021-04-27 09:28:40|284.8|284.7|284.8|284.7|284.9|284.8|284.8|284.7|14735
1619515780000|2021-04-27 09:29:40|284.9|284.8|284.9|284.8|284.9|284.8|284.9|284.8|9236
1619515830000|2021-04-27 09:30:30|||||||||6093
1619515910000|2021-04-27 09:31:50|284.8|284.7|284.8|284.7|284.8|284.7|284.8|284.7|11219
1619515920000|2021-04-27 09:32:00|284.9||284.9||284.9||284.9||0
1619515930000|2021-04-27 09:32:10|284.8||284.8||284.8||284.8||0
1619516050000|2021-04-27 09:34:10|284.9|284.8|284.9|284.8|284.9|284.8|284.9|284.8|5808
1619516170000|2021-04-27 09:36:10|285|284.9|285|284.9|285|284.9|285|284.9|3229
1619516180000|2021-04-27 09:36:20|284.9|284.8|284.9|284.8|284.9|284.8|284.9|284.8|4647
1619516250000|2021-04-27 09:37:30|284.8|284.7|284.8|284.7|284.8|284.7|284.8|284.7|4191
1619516270000|2021-04-27 09:37:50|284.7|284.6|284.6|284.5|284.7|284.6|284.6|284.5|14157
1619516280000|2021-04-27 09:38:00|284.5|284.4|284.5|284.4|284.5|284.4|284.5|284.4|7159
1619516290000|2021-04-27 09:38:10|||||||||9246
1619516310000|2021-04-27 09:38:30|284.4|284.3|284.3|284.2|284.5|284.3|284.3|284.2|19837
1619516350000|2021-04-27 09:39:10|284.2|284.1|284.3|284.1|284.3|284.1|284.2|284.1|11190
1619516370000|2021-04-27 09:39:30|284.4|284.2|284.4|284.3|284.4|284.3|284.4|284.2|37496
1619516380000|2021-04-27 09:39:40|284.5|284.4|284.5|284.4|284.5|284.4|284.5|284.4|4209
1619516390000|2021-04-27 09:39:50|284.6||284.6||284.6||284.6||371
1619516400000|2021-04-27 09:40:00|284.5||284.5||284.5||284.5||0
1619516440000|2021-04-27 09:40:40|284.6|284.5|284.6|284.5|284.6|284.5|284.6|284.5|14760
1619516450000|2021-04-27 09:40:50|||||||||1000
1619516470000|2021-04-27 09:41:10|||||||||2000
1619516610000|2021-04-27 09:43:30|284.5|284.4|284.6|284.5|284.6|284.5|284.5|284.4|12784
1619516630000|2021-04-27 09:43:50|||||||||1322
1619516650000|2021-04-27 09:44:10|284.7|284.6|284.7|284.6|284.8|284.7|284.7|284.6|6775
1619516680000|2021-04-27 09:44:40|284.6|284.5|284.6|284.5|284.6|284.5|284.6|284.5|1230
1619516690000|2021-04-27 09:44:50|284.7|284.6|284.7|284.6|284.7|284.6|284.7|284.6|1258
1619516700000|2021-04-27 09:45:00|284.6|284.5|284.6|284.5|284.6|284.5|284.6|284.5|3498
1619516720000|2021-04-27 09:45:20|284.5|284.4|284.5|284.4|284.5|284.4|284.5|284.4|4953
1619516730000|2021-04-27 09:45:30|284.6|284.5|284.6|284.5|284.6|284.5|284.6|284.5|1231
1619516750000|2021-04-27 09:45:50|284.5|284.4|284.6|284.5|284.6|284.5|284.5|284.4|10845
1619516760000|2021-04-27 09:46:00|284.7|284.6|284.7|284.5|284.7|284.6|284.6|284.5|1057
1619516770000|2021-04-27 09:46:10|284.6||284.7||284.7||284.6||0
1619516780000|2021-04-27 09:46:20||284.6||284.6||284.6||284.6|0
1619516790000|2021-04-27 09:46:30|284.8||284.8||284.8||284.8||0
1619516800000|2021-04-27 09:46:40|284.7||284.8||284.8||284.7||0
1619516850000|2021-04-27 09:47:30|284.7||284.7||284.7||284.7||0
1619516860000|2021-04-27 09:47:40|284.8||284.8||284.8||284.8||0
1619516880000|2021-04-27 09:48:00||284.7||284.7||284.7||284.6|0
1619517030000|2021-04-27 09:50:30|284.7|284.6|284.7|284.6|284.8|284.7|284.7|284.6|4616
1619517040000|2021-04-27 09:50:40|284.8|284.7|284.8|284.6|284.8|284.7|284.7|284.6|0
1619517050000|2021-04-27 09:50:50|284.7|284.5|284.6|284.5|284.7|284.5|284.6|284.5|3550
1619517060000|2021-04-27 09:51:00||284.4||284.5||284.5||284.4|0
1619517070000|2021-04-27 09:51:10|284.7|284.6|284.5|284.4|284.7|284.6|284.5|284.4|3131
1619517080000|2021-04-27 09:51:20|284.4|284.3|284.5|284.4|284.5|284.4|284.4|284.3|371
1619517090000|2021-04-27 09:51:30|284.6|284.5|284.7|284.5|284.7|284.6|284.6|284.4|30129
1619517100000|2021-04-27 09:51:40|284.6||284.6||284.7||284.6||0
1619517110000|2021-04-27 09:51:50|284.7||284.7||284.7||284.7||0
1619517120000|2021-04-27 09:52:00|284.6|284.4|284.5|284.3|284.6|284.4|284.5|284.3|1561
1619517130000|2021-04-27 09:52:10|284.4||284.5||284.5||284.4||2000
1619517140000|2021-04-27 09:52:20|284.4|284.4|284.5|284.3|284.5|284.4|284.4|284.3|12525
1619517150000|2021-04-27 09:52:30||284.4||284.3||284.4||284.3|0
1619517160000|2021-04-27 09:52:40|284.4|284.2|284.3|284.1|284.4|284.2|284.2|284.1|28123
1619517170000|2021-04-27 09:52:50|284.2||284.2||284.2||284.2||0
1619517200000|2021-04-27 09:53:20|284.3|284.2|284.2|284.1|284.3|284.2|284.2|284.1|1232
1619517260000|2021-04-27 09:54:20|284.3|284.2|284.3|284.1|284.3|284.2|284.2|284.1|4500
1619517270000|2021-04-27 09:54:30|284.2||284.2||284.2||284.2||0
1619517290000|2021-04-27 09:54:50||284||284||284||284|4956
1619517300000|2021-04-27 09:55:00|284.1||284.1||284.1||284.1||0
1619517310000|2021-04-27 09:55:10|284.2|284.1|284.2|284.1|284.2|284.1|284.2|284|0
1619517320000|2021-04-27 09:55:20||284||284.1||284.1||284|0
1619517370000|2021-04-27 09:56:10|284.3|284.2|284.3|284.2|284.3|284.2|284.2|284.1|3229
1619517380000|2021-04-27 09:56:20|284.2|284.1|284.1|284|284.3|284.1|284.1|284|29844
1619517420000|2021-04-27 09:57:00|284|283.9|284|283.9|284|283.9|284|283.9|19998
1619517460000|2021-04-27 09:57:40|283.9|283.8|284|283.8|284|283.9|283.9|283.8|8889
1619517470000|2021-04-27 09:57:50||283.9||283.9||283.9||283.8|0
1619517500000|2021-04-27 09:58:20|284.1|284|284.1|284|284.1|284|284.1|284|2865
1619517510000|2021-04-27 09:58:30|284.2|284.1|284.1|284|284.2|284.1|284|283.9|47295
1619517520000|2021-04-27 09:58:40|284.2|284.1|284.2|284.1|284.2|284.1|284.2|284.1|2900
1619517590000|2021-04-27 09:59:50|284.1|284|284.1|284|284.2|284.1|284.1|284|12758
1619517600000|2021-04-27 10:00:00|284|283.9|284|283.9|284|283.9|284|283.9|438
1619517610000|2021-04-27 10:00:10|284.1|284|284.1|283.9|284.1|284|284.1|283.9|4418
1619517620000|2021-04-27 10:00:20||284||284||284||284|0
1619517630000|2021-04-27 10:00:30||283.9||283.9||283.9||283.9|0
1619517650000|2021-04-27 10:00:50||284||284||284||284|0
1619517660000|2021-04-27 10:01:00|284.2|284.1|284.2|284|284.2|284.1|284.2|284|277
1619517670000|2021-04-27 10:01:10|284.1||284.1||284.1||284.1||0
1619517680000|2021-04-27 10:01:20|284.2|284.1|284.2|284|284.2|284.1|284.1|284|8088
1619517690000|2021-04-27 10:01:30|284.1||284.1||284.1||284.1||0
1619517700000|2021-04-27 10:01:40|284.2|284.1|284.2|284|284.2|284.1|284.2|284|0
1619517720000|2021-04-27 10:02:00|284.1||284.1||284.1||284.1||0
1619517730000|2021-04-27 10:02:10||283.9||283.9||283.9||283.9|529
1619517770000|2021-04-27 10:02:50|284||284||284||284||0
1619517810000|2021-04-27 10:03:30|283.9|283.8|283.8|283.7|283.9|283.8|283.8|283.7|1683
1619517820000|2021-04-27 10:03:40|283.7|283.6|283.7|283.6|283.7|283.6|283.7|283.6|0
1619517830000|2021-04-27 10:03:50|283.6|283.4|283.7|283.5|283.7|283.6|283.5|283.4|44817
1619517850000|2021-04-27 10:04:10|283.8|283.6|283.8|283.6|283.8|283.7|283.8|283.6|6412
1619517860000|2021-04-27 10:04:20|283.9|283.7|283.9|283.7|283.9|283.8|283.9|283.7|1235
1619517870000|2021-04-27 10:04:30|283.8||283.8||283.8||283.8||0
1619517880000|2021-04-27 10:04:40|283.7|283.5|283.6|283.5|283.7|283.6|283.6|283.5|27189
1619517920000|2021-04-27 10:05:20|283.7|283.4|283.7|283.6|283.7|283.6|283.7|283.4|13591
1619517930000|2021-04-27 10:05:30|283.8|283.7|283.7|283.6|283.8|283.7|283.7|283.6|1712
1619517940000|2021-04-27 10:05:40|283.6|283.5|283.6|283.4|283.6|283.6|283.5|283.4|38344
1619517950000|2021-04-27 10:05:50||283.5||283.5||283.5||283.5|0
1619517960000|2021-04-27 10:06:00|283.7|283.6|283.6|283.5|283.7|283.6|283.6|283.5|607
1619517970000|2021-04-27 10:06:10|283.7|283.6|283.7|283.5|283.7|283.6|283.7|283.5|2719
1619517980000|2021-04-27 10:06:20||283.6||283.6||283.6||283.6|0
1619518020000|2021-04-27 10:07:00|283.8|283.7|283.9|283.8|283.9|283.8|283.8|283.7|3129
1619518030000|2021-04-27 10:07:10||283.7||283.8||283.8||283.7|0
1619518040000|2021-04-27 10:07:20||283.7||283.7||283.8||283.7|0
1619518050000|2021-04-27 10:07:30||283.8||283.8||283.8||283.8|0
1619518060000|2021-04-27 10:07:40|283.8|283.7|283.9|283.8|283.9|283.8|283.8|283.7|1000
1619518090000|2021-04-27 10:08:10||283.7||283.8||283.8||283.7|0
1619518110000|2021-04-27 10:08:30|284||284||284||284||0
1619518130000|2021-04-27 10:08:50|283.9||283.9||283.9||283.9||0
1619518170000|2021-04-27 10:09:30|283.8|283.7|283.9|283.8|283.9|283.8|283.8|283.7|324
1619518210000|2021-04-27 10:10:10|283.8|283.7|283.9|283.8|283.9|283.8|283.8|283.7|12593
1619518260000|2021-04-27 10:11:00|284|283.9|283.9|283.8|284|283.9|283.9|283.8|16308
1619518270000|2021-04-27 10:11:10|284||284||284||284||6760
1619518290000|2021-04-27 10:11:30||283.9||283.9||283.9||283.9|0
1619518310000|2021-04-27 10:11:50||283.8||283.8||283.9||283.8|0
1619518340000|2021-04-27 10:12:20|283.9||283.9||283.9||283.9||0
1619518350000|2021-04-27 10:12:30|284|283.9|284|283.9|284|283.9|284|283.9|0
1619518380000|2021-04-27 10:13:00|||||||||19
1619518460000|2021-04-27 10:14:20|283.9|283.8|284|283.8|284|283.8|283.9|283.8|668
1619518470000|2021-04-27 10:14:30|283.9||283.9||283.9||283.9||0
1619518480000|2021-04-27 10:14:40||283.7||283.7||283.7||283.7|2457
1619518500000|2021-04-27 10:15:00|283.8||283.8||283.9||283.8||0
1619518530000|2021-04-27 10:15:30|283.7|283.6|283.8|283.6|283.8|283.7|283.7|283.6|11212
1619518560000|2021-04-27 10:16:00|283.7||283.7||283.7||283.7||0
1619518600000|2021-04-27 10:16:40|283.8|283.7|283.7|283.6|283.8|283.7|283.7|283.6|10889
1619518610000|2021-04-27 10:16:50||283.5||283.5||283.5||283.5|0
1619518630000|2021-04-27 10:17:10|283.6||283.6||283.7||283.6||3
1619518650000|2021-04-27 10:17:30|283.5|283.4|283.4|283.3|283.6|283.4|283.4|283.3|10925
1619518660000|2021-04-27 10:17:40||283.2||283.3||283.3||283.2|2993
1619518680000|2021-04-27 10:18:00|283.5|283.4|283.4|283.2|283.5|283.4|283.4|283.2|13796
1619518690000|2021-04-27 10:18:10||283.3||283.3||283.3||283.3|0
1619518710000|2021-04-27 10:18:30|283.3|283.2|283.2|283.1|283.3|283.2|283.2|283.1|1673
1619518740000|2021-04-27 10:19:00|283.1|283|283.3|283.1|283.3|283.2|283.1|283|13087
1619518760000|2021-04-27 10:19:20||283.2||283.2||283.2||283.1|0
1619518790000|2021-04-27 10:19:50|283.4|283.3|283.3|283.1|283.4|283.3|283.2|283.1|19214
1619518820000|2021-04-27 10:20:20|283.2|283.2|283.3|283.1|283.3|283.2|283.2|283.1|24015
1619518840000|2021-04-27 10:20:40||283.2||283.2||283.2||283.2|0
1619518850000|2021-04-27 10:20:50|283.2|282.9|283.2|283|283.2|283.1|283|282.9|79882
1619518860000|2021-04-27 10:21:00|283.3|283.1|283.3|283.1|283.3|283.1|283.2|283|842
1619518890000|2021-04-27 10:21:30||283.2||283.2||283.2||283.2|0
1619518920000|2021-04-27 10:22:00|283.4|283.3|283.5|283.3|283.5|283.3|283.4|283.2|9014
1619518930000|2021-04-27 10:22:10|283.4|283.2|283.2|283.1|283.4|283.2|283.2|283|36036
1619518940000|2021-04-27 10:22:20|||||||||6000
1619518950000|2021-04-27 10:22:30||283||283||283||283|0
1619518960000|2021-04-27 10:22:40|283.3|283.1|283.2|283.1|283.3|283.1|283.2|283.1|19602
1619518990000|2021-04-27 10:23:10|283.1|283|283.4|283.3|283.4|283.3|283.1|283|70356
1619519010000|2021-04-27 10:23:30|283.3|283.2|283.2|283|283.3|283.2|283.2|283|44808
1619519040000|2021-04-27 10:24:00|283.1|283.1|283.2|283|283.2|283.1|283.1|283|3174
1619519050000|2021-04-27 10:24:10|283.3|283.1|283.3|283.2|283.3|283.2|283.1|282.9|51520
1619519060000|2021-04-27 10:24:20|283.4|283.3|283.4|283.3|283.4|283.3|283.4|283.2|0
1619519080000|2021-04-27 10:24:40|||||||||100
1619519090000|2021-04-27 10:24:50|283.5|283.4|283.5|283.4|283.5|283.4|283.5|283.4|0
1619519100000|2021-04-27 10:25:00|||||||||3344
1619519120000|2021-04-27 10:25:20|283.4|283.3|283.5|283.3|283.5|283.3|283.4|283.3|1200
1619519170000|2021-04-27 10:26:10|||||||||200
1619519190000|2021-04-27 10:26:30||283.4||283.4||283.4||283.4|0
1619519210000|2021-04-27 10:26:50||283.3||283.4||283.4||283.3|0
1619519240000|2021-04-27 10:27:20|283.6|283.5|283.6|283.4|283.6|283.5|283.5|283.4|6000
1619519250000|2021-04-27 10:27:30|283.5||283.5||283.5||283.5||0
1619519260000|2021-04-27 10:27:40|283.6|283.5|283.5|283.4|283.6|283.5|283.5|283.4|9670
1619519280000|2021-04-27 10:28:00|283.6|283.5|283.5|283.4|283.6|283.5|283.5|283.4|4400
1619519290000|2021-04-27 10:28:10|283.4|283.3|283.4|283.3|283.4|283.3|283.4|283.3|3263
1619519300000|2021-04-27 10:28:20|283.3|283.2|283.4|283.2|283.4|283.3|283.3|283.2|0
1619519310000|2021-04-27 10:28:30||283.3||283.3||283.3||283.3|0
1619519330000|2021-04-27 10:28:50|283.3|283.2|283.3|283.2|283.3|283.2|283.3|283.2|1454
1619519340000|2021-04-27 10:29:00|283.4|283.3|283.4|283.2|283.4|283.3|283.4|283.2|583
1619519360000|2021-04-27 10:29:20|283.3||283.3||283.3||283.3||0
1619519370000|2021-04-27 10:29:30|283.4|283.3|283.4|283.2|283.4|283.3|283.4|283.2|4409
1619519390000|2021-04-27 10:29:50|283.3|283.3|283.4|283.3|283.4|283.3|283.3|283.3|2000
1619519400000|2021-04-27 10:30:00|283.3|283.2|283.3|283.2|283.3|283.2|283.3|283.2|4236
1619519450000|2021-04-27 10:30:50|283.4|283.3|283.3|283.2|283.4|283.3|283.3|283.2|14391
1619519460000|2021-04-27 10:31:00|283.4||283.4||283.4||283.4||2123
1619519510000|2021-04-27 10:31:50||283.3||283.3||283.3||283.3|1500
1619519520000|2021-04-27 10:32:00|283.3|283.2|283.4|283.2|283.4|283.2|283.3|283.2|5302
1619519550000|2021-04-27 10:32:30|283.3||283.3||283.3||283.3||2500
1619519630000|2021-04-27 10:33:50|283.4||283.4||283.4||283.4||592
1619519660000|2021-04-27 10:34:20|283.3|283.3|283.4|283.3|283.4|283.3|283.3|283.3|5396
1619519680000|2021-04-27 10:34:40|283.3|283.2|283.4|283.3|283.4|283.3|283.3|283.2|13382
1619519720000|2021-04-27 10:35:20|||||||||15000
1619519730000|2021-04-27 10:35:30|283.5|283.4|283.5|283.4|283.5|283.4|283.5|283.4|7964
1619519760000|2021-04-27 10:36:00|283.4|283.3|283.5|283.4|283.5|283.4|283.4|283.3|5537
1619519770000|2021-04-27 10:36:10|283.6|283.5|283.6|283.5|283.7|283.6|283.6|283.5|44520
1619519820000|2021-04-27 10:37:00|283.7||283.6||283.7||283.6||4414
1619519860000|2021-04-27 10:37:40|283.7||283.7||283.7||283.7||3415
1619519880000|2021-04-27 10:38:00|283.6||283.6||283.6||283.6||0
1619519910000|2021-04-27 10:38:30|283.7|283.6|283.6|283.5|283.7|283.6|283.6|283.5|41218
1619519930000|2021-04-27 10:38:50|283.7||283.6||283.7||283.6||7547
1619519960000|2021-04-27 10:39:20|283.7|283.6|283.7|283.5|283.7|283.6|283.6|283.5|40326
1619519990000|2021-04-27 10:39:50|283.6||283.6||283.6||283.6||0
1619520000000|2021-04-27 10:40:00|283.7|283.6|283.7|283.6|283.7|283.6|283.6|283.5|9822
1619520030000|2021-04-27 10:40:30|283.8|283.7|283.8|283.7|283.8|283.7|283.7|283.6|47
1619520040000|2021-04-27 10:40:40|283.7|283.6|283.7|283.6|283.7|283.6|283.7|283.6|1187
1619520060000|2021-04-27 10:41:00|283.6|283.5|283.6|283.5|283.6|283.5|283.6|283.5|4840
1619520090000|2021-04-27 10:41:30|283.7|283.6|283.6|283.5|283.7|283.6|283.6|283.5|3935
1619520100000|2021-04-27 10:41:40|283.7|283.6|283.7|283.6|283.7|283.6|283.7|283.5|2900
1619520120000|2021-04-27 10:42:00|283.6|283.5|283.6|283.5|283.6|283.5|283.6|283.5|4892
1619520140000|2021-04-27 10:42:20|283.7|283.6|283.7|283.5|283.7|283.6|283.6|283.5|4901
1619520190000|2021-04-27 10:43:10|283.6||283.6||283.6||283.6||0
1619520210000|2021-04-27 10:43:30|283.7||283.6||283.7||283.6||0
1619520240000|2021-04-27 10:44:00|283.5|283.4|283.6|283.5|283.6|283.5|283.5|283.4|67872
1619520270000|2021-04-27 10:44:30|283.5|283.4|283.5|283.4|283.5|283.4|283.5|283.4|8898
1619520290000|2021-04-27 10:44:50|283.4|283.3|283.4|283.3|283.5|283.3|283.4|283.3|7524
1619520300000|2021-04-27 10:45:00|283.5|283.4|283.5|283.3|283.5|283.4|283.5|283.3|0
1619520320000|2021-04-27 10:45:20|283.6|283.4|283.7|283.5|283.7|283.6|283.6|283.4|11593
1619520370000|2021-04-27 10:46:10|283.6||283.6||283.6||283.6||0
1619520470000|2021-04-27 10:47:50|||||||||1312
1619520480000|2021-04-27 10:48:00|283.7|283.6|283.7|283.6|283.7|283.6|283.7|283.6|6843
1619520500000|2021-04-27 10:48:20|283.8|283.7|283.7|283.5|283.8|283.7|283.7|283.5|20162
1619520520000|2021-04-27 10:48:40|283.6||283.6||283.6||283.6||0
1619520560000|2021-04-27 10:49:20|283.5|283.4|283.5|283.4|283.5|283.4|283.5|283.4|57065
1619520570000|2021-04-27 10:49:30|283.4|283.3|283.4|283.3|283.4|283.4|283.4|283.3|0
1619520600000|2021-04-27 10:50:00|283.5|283.4|283.5|283.3|283.5|283.4|283.5|283.3|30472
1619520610000|2021-04-27 10:50:10|283.4||283.4||283.4||283.4||0
1619520630000|2021-04-27 10:50:30|283.5|283.4|283.5|283.4|283.5|283.4|283.5|283.4|1211
1619520650000|2021-04-27 10:50:50|283.6|283.5|283.6|283.5|283.6|283.5|283.6|283.5|7347
1619520810000|2021-04-27 10:53:30|283.7|283.6|283.7|283.6|283.7|283.6|283.7|283.6|6121
1619520820000|2021-04-27 10:53:40|283.6|283.5|283.6|283.5|283.6|283.5|283.6|283.5|13436
1619520830000|2021-04-27 10:53:50|283.5|283.4|283.4|283.3|283.5|283.4|283.4|283.3|118406
1619520950000|2021-04-27 10:55:50|283.3|283.2|283.4|283.2|283.4|283.3|283.3|283.2|84676
1619520970000|2021-04-27 10:56:10|283.3||283.3||283.3||283.3||1517
1619520980000|2021-04-27 10:56:20|||||||||1116
1619520990000|2021-04-27 10:56:30|||||||||5000
1619521010000|2021-04-27 10:56:50|283.4|283.3|283.5|283.3|283.5|283.4|283.4|283.3|28881
1619521020000|2021-04-27 10:57:00||283.4||283.4||283.4||283.4|0
1619521030000|2021-04-27 10:57:10|283.6|283.5|283.6|283.5|283.6|283.5|283.5|283.4|6885
1619521080000|2021-04-27 10:58:00|283.7||283.6||283.7||283.6||9000
1619521120000|2021-04-27 10:58:40|283.5|283.4|283.5|283.4|283.5|283.4|283.5|283.4|3026
1619521130000|2021-04-27 10:58:50|283.4|283.3|283.4|283.3|283.4|283.3|283.4|283.3|2820
1619521150000|2021-04-27 10:59:10||283.2||283.2||283.2||283.2|0
1619521160000|2021-04-27 10:59:20|283.3|283.3|283.3|283.2|283.3|283.3|283.3|283.2|2000
1619521170000|2021-04-27 10:59:30|||||||||2776
1619521200000|2021-04-27 11:00:00|283.4|283.3|283.3|283.2|283.4|283.3|283.3|283.2|8944
1619521220000|2021-04-27 11:00:20|283.4|283.3|283.4|283.3|283.4|283.3|283.4|283.3|4251
1619521240000|2021-04-27 11:00:40||283.2||283.3||283.3||283.2|0
1619521250000|2021-04-27 11:00:50||283.2||283.3||283.3||283.2|0
1619521270000|2021-04-27 11:01:10|283.3|283.2|283.3|283.2|283.3|283.2|283.3|283.2|1936
1619521300000|2021-04-27 11:01:40|283.4|283.3|283.4|283.3|283.5|283.4|283.4|283.3|36515
1619521370000|2021-04-27 11:02:50|283.5|283.4|283.4|283.3|283.5|283.4|283.4|283.3|6820
1619521390000|2021-04-27 11:03:10|283.5|283.4|283.5|283.4|283.5|283.4|283.5|283.4|2319
1619521420000|2021-04-27 11:03:40|283.6|283.5|283.6|283.5|283.6|283.5|283.6|283.5|17899
1619521460000|2021-04-27 11:04:20|283.5|283.4|283.5|283.4|283.5|283.4|283.5|283.4|29366
1619521480000|2021-04-27 11:04:40|283.4|283.3|283.5|283.3|283.5|283.4|283.4|283.3|40998
1619521490000|2021-04-27 11:04:50|283.4|283.4|283.5|283.3|283.5|283.4|283.4|283.3|2175
1619521500000|2021-04-27 11:05:00|283.4|283.4|283.5|283.3|283.5|283.4|283.4|283.3|1000
1619521520000|2021-04-27 11:05:20||283.4||283.4||283.4||283.4|0
1619521580000|2021-04-27 11:06:20||283.3||283.3||283.3||283.3|0
1619521610000|2021-04-27 11:06:50||283.4||283.4||283.4||283.4|0
1619521640000|2021-04-27 11:07:20|283.6|283.5|283.6|283.5|283.6|283.5|283.6|283.5|29035
1619521660000|2021-04-27 11:07:40|283.5|283.4|283.6|283.4|283.6|283.4|283.5|283.4|20148
1619521670000|2021-04-27 11:07:50||283.5||283.4||283.5||283.4|0
1619521690000|2021-04-27 11:08:10||283.5||283.5||283.5||283.5|0
1619521710000|2021-04-27 11:08:30|283.5|283.4|283.5|283.4|283.6|283.4|283.5|283.4|4255
1619521780000|2021-04-27 11:09:40|283.4|283.3|283.5|283.4|283.6|283.4|283.4|283.3|94084
1619521810000|2021-04-27 11:10:10|283.6|283.5|283.6|283.5|283.6|283.5|283.6|283.5|11550
1619521820000|2021-04-27 11:10:20|283.7|283.6|283.8|283.6|283.8|283.7|283.7|283.6|21382
1619521830000|2021-04-27 11:10:30|283.9|283.8|284|283.9|284|283.9|283.9|283.8|25201
1619521880000|2021-04-27 11:11:20|284.1|284|284.2|284.1|284.2|284.1|284.1|284|10545
1619521950000|2021-04-27 11:12:30|284.1|284|284|283.9|284.2|284.1|284|283.9|16552
1619522010000|2021-04-27 11:13:30|284.1||284||284.1||284||31524
1619522030000|2021-04-27 11:13:50|283.9|283.8|283.9|283.8|283.9|283.8|283.9|283.8|15866
1619522100000|2021-04-27 11:15:00|284|283.9|284|283.9|284|283.9|284|283.9|0
1619522140000|2021-04-27 11:15:40|||||||||7000
1619522250000|2021-04-27 11:17:30|283.9|283.8|283.9|283.8|283.9|283.8|283.9|283.8|1292
1619522260000|2021-04-27 11:17:40|283.8|283.7|283.8|283.7|283.8|283.7|283.8|283.7|3711
1619522280000|2021-04-27 11:18:00|||||||||691
1619522290000|2021-04-27 11:18:10|283.7|283.6|283.7|283.6|283.7|283.6|283.7|283.6|0
1619522340000|2021-04-27 11:19:00|283.8|283.7|283.7|283.6|283.8|283.7|283.7|283.6|10868
1619522460000|2021-04-27 11:21:00|283.6|283.5|283.8|283.7|283.9|283.7|283.6|283.5|51001
1619522470000|2021-04-27 11:21:10|283.7|283.6|283.7|283.6|283.8|283.6|283.7|283.6|1000
1619522480000|2021-04-27 11:21:20|||||||||1
1619522490000|2021-04-27 11:21:30|283.6|283.5|283.7|283.5|283.7|283.5|283.6|283.5|2464
1619522530000|2021-04-27 11:22:10|283.6||283.6||283.6||283.6||0
1619522550000|2021-04-27 11:22:30|283.7||283.7||283.7||283.7||0
1619522560000|2021-04-27 11:22:40|283.6||283.6||283.6||283.6||0
1619522580000|2021-04-27 11:23:00|283.7|283.6|283.7|283.6|283.7|283.6|283.7|283.6|908
1619522610000|2021-04-27 11:23:30|283.6|283.5|283.7|283.5|283.7|283.5|283.6|283.5|1253
1619522660000|2021-04-27 11:24:20|283.6||283.6||283.6||283.6||0
1619522760000|2021-04-27 11:26:00|||||||||3069
1619522800000|2021-04-27 11:26:40|283.5|283.4|283.5|283.4|283.6|283.4|283.5|283.4|4504
1619522940000|2021-04-27 11:29:00|||||||||354
1619523000000|2021-04-27 11:30:00|283.4|283.3|283.4|283.3|283.4|283.3|283.4|283.3|10862
1619523030000|2021-04-27 11:30:30|283.5|283.4|283.5|283.4|283.5|283.4|283.5|283.4|27296
1619523180000|2021-04-27 11:33:00|||||||||80
1619523200000|2021-04-27 11:33:20|283.6|283.5|283.7|283.5|283.7|283.5|283.6|283.5|23473
1619523210000|2021-04-27 11:33:30|283.6|283.6|283.7|283.6|283.7|283.6|283.6|283.6|6191
1619523230000|2021-04-27 11:33:50|283.6|283.5|283.6|283.5|283.6|283.5|283.6|283.5|3504
1619523240000|2021-04-27 11:34:00|283.7|283.6|283.8|283.7|283.8|283.7|283.7|283.6|23583
1619523280000|2021-04-27 11:34:40|283.7|283.6|283.7|283.6|283.7|283.6|283.7|283.6|2458
1619523300000|2021-04-27 11:35:00|283.6|283.5|283.6|283.5|283.6|283.5|283.6|283.5|5424
1619523310000|2021-04-27 11:35:10||283.4||283.5||283.5||283.4|0
1619523320000|2021-04-27 11:35:20||283.4||283.4||283.4||283.4|0
1619523360000|2021-04-27 11:36:00|283.5||283.5||283.5||283.5||0
1619523430000|2021-04-27 11:37:10||283.3||283.3||283.3||283.3|0
1619523440000|2021-04-27 11:37:20||283.4||283.4||283.4||283.4|0
1619523470000|2021-04-27 11:37:50|283.4|283.3|283.5|283.4|283.5|283.4|283.4|283.3|0
1619523480000|2021-04-27 11:38:00||283.3||283.3||283.3||283.3|0
1619523490000|2021-04-27 11:38:10||283.4||283.4||283.4||283.4|0
1619523510000|2021-04-27 11:38:30|283.6|283.5|283.5|283.4|283.6|283.5|283.5|283.4|13505
1619523670000|2021-04-27 11:41:10||283.3||283.3||283.4||283.3|0
1619523680000|2021-04-27 11:41:20||283.4||283.4||283.4||283.4|0
1619523700000|2021-04-27 11:41:40||283.3||283.4||283.4||283.3|0
1619523730000|2021-04-27 11:42:10|283.4|283.3|283.4|283.3|283.4|283.4|283.4|283.3|2418
1619523740000|2021-04-27 11:42:20|283.5|283.4|283.4|283.3|283.5|283.4|283.4|283.3|6929
1619523760000|2021-04-27 11:42:40|283.3|283.2|283.3|283.2|283.3|283.2|283.3|283.2|663
1619523860000|2021-04-27 11:44:20|283.4|283.3|283.4|283.3|283.4|283.3|283.3|283.2|18085
1619523890000|2021-04-27 11:44:50|||||||||38
1619523900000|2021-04-27 11:45:00|||||||||108
1619523910000|2021-04-27 11:45:10|283.5|283.4|283.5|283.4|283.5|283.4|283.5|283.4|8027
1619523990000|2021-04-27 11:46:30|283.4|283.3|283.4|283.3|283.4|283.3|283.4|283.3|10060
1619524000000|2021-04-27 11:46:40|283.3|283.2|283.3|283.2|283.3|283.2|283.3|283.2|0
1619524230000|2021-04-27 11:50:30|283.4|283.3|283.4|283.3|283.4|283.3|283.4|283.3|3718
1619524360000|2021-04-27 11:52:40|283.3|283.2|283.3|283.2|283.3|283.2|283.3|283.2|5764
1619524370000|2021-04-27 11:52:50|283.4|283.3|283.5|283.4|283.5|283.4|283.4|283.3|13913
1619524400000|2021-04-27 11:53:20|283.4|283.3|283.4|283.3|283.5|283.3|283.4|283.3|8071
1619524530000|2021-04-27 11:55:30|283.5|283.4|283.6|283.5|283.6|283.5|283.5|283.4|13179
1619524770000|2021-04-27 11:59:30|283.5|283.4|283.6|283.5|283.6|283.5|283.5|283.4|17369
1619524780000|2021-04-27 11:59:40|283.7|283.6|283.5|283.4|283.7|283.6|283.5|283.4|16491
1619524790000|2021-04-27 11:59:50|283.6||283.5||283.6||283.5||0
1619524800000|2021-04-27 12:00:00|283.6|283.5|283.6|283.5|283.6|283.5|283.6|283.5|0
1619524830000|2021-04-27 12:00:30|283.7|283.6|283.7|283.6|283.7|283.6|283.7|283.5|8007
1619524870000|2021-04-27 12:01:10|||||||||419
1619525080000|2021-04-27 12:04:40||283.5||283.6||283.6||283.5|0
1619525100000|2021-04-27 12:05:00|283.8|283.7|283.7|283.6|283.8|283.7|283.7|283.6|13931
1619525110000|2021-04-27 12:05:10|283.8||283.8||283.8||283.8||0
1619525150000|2021-04-27 12:05:50||283.7||283.7||283.7||283.7|0
1619525180000|2021-04-27 12:06:20|283.9|283.8|283.8|283.7|283.9|283.8|283.8|283.7|3213
1619525270000|2021-04-27 12:07:50|283.7|283.6|283.6|283.5|283.7|283.6|283.6|283.5|9780
1619525290000|2021-04-27 12:08:10|283.7|283.6|283.7|283.6|283.7|283.6|283.6|283.5|7946
1619525300000|2021-04-27 12:08:20|283.8|283.7|283.8|283.6|283.8|283.7|283.7|283.6|4764
1619525310000|2021-04-27 12:08:30|283.7||283.7||283.7||283.7||0
1619525330000|2021-04-27 12:08:50|283.8||283.7||283.8||283.7||0
1619525340000|2021-04-27 12:09:00|283.8|283.7|283.8|283.7|283.8|283.7|283.8|283.7|1234
1619525390000|2021-04-27 12:09:50|||||||||408
1619525430000|2021-04-27 12:10:30|283.7|283.6|283.7|283.6|283.7|283.6|283.7|283.6|6093
1619525470000|2021-04-27 12:11:10|283.9|283.7|283.9|283.8|283.9|283.8|283.8|283.7|48661
1619525480000|2021-04-27 12:11:20|284|283.9|284.2|284|284.3|284.1|283.9|283.8|95879
1619525490000|2021-04-27 12:11:30||284.1||284.1||284.1||284.1|0
1619525540000|2021-04-27 12:12:20|284.1|284|284.2|284.1|284.2|284.1|284.1|284|23589
1619525680000|2021-04-27 12:14:40|284.1|284|284.1|284|284.1|284|284.1|284|8349
1619525760000|2021-04-27 12:16:00|284|283.9|284.1|283.9|284.1|284|284|283.9|8907
1619525770000|2021-04-27 12:16:10|284||284||284||284||0
1619525800000|2021-04-27 12:16:40|284.1|284|284.1|284|284.1|284|284.1|284|21614
1619525810000|2021-04-27 12:16:50|284.2|284.1|284.2|284.1|284.2|284.1|284.2|284.1|6614
1619525820000|2021-04-27 12:17:00|284.3|284.2|284.3|284.2|284.3|284.2|284.2|284.1|13616
1619525830000|2021-04-27 12:17:10||284.1||284.2||284.2||284.1|1152
1619525880000|2021-04-27 12:18:00|284.2|284.1|284.2|284.1|284.2|284.1|284.2|284.1|1070
1619525890000|2021-04-27 12:18:10|284.3|284.2|284.3|284.2|284.4|284.2|284.3|284.2|13804
1619525930000|2021-04-27 12:18:50|284.2|284.1|284.3|284.1|284.3|284.1|284.2|284.1|5250
1619525940000|2021-04-27 12:19:00|284.2||284.3||284.3||284.2||0
1619525980000|2021-04-27 12:19:40||284.2||284.2||284.2||284.2|0
1619526000000|2021-04-27 12:20:00|284.2|284.1|284.3|284.1|284.3|284.1|284.2|284.1|6884
1619526030000|2021-04-27 12:20:30|||||||||1
1619526160000|2021-04-27 12:22:40|284.2||284.2||284.2||284.2||0
1619526170000|2021-04-27 12:22:50|284.3|284.2|284.3|284.2|284.3|284.2|284.3|284.2|2384
1619526280000|2021-04-27 12:24:40|284.4|284.3|284.5|284.3|284.5|284.4|284.4|284.3|33186
1619526290000|2021-04-27 12:24:50||284.4||284.4||284.4||284.4|0
1619526300000|2021-04-27 12:25:00|284.6|284.5|284.6|284.5|284.7|284.5|284.6|284.5|7497
1619526360000|2021-04-27 12:26:00|284.5|284.4|284.5|284.4|284.6|284.5|284.5|284.3|97764
1619526400000|2021-04-27 12:26:40|284.4|284.3|284.3|284.2|284.4|284.3|284.3|284.2|16658
1619526430000|2021-04-27 12:27:10|284.2|284.1|284.2|284.1|284.2|284.1|284.2|284.1|3965
1619526440000|2021-04-27 12:27:20|284.3|284.2|284.2|284.1|284.3|284.2|284.2|284.1|11443
1619526450000|2021-04-27 12:27:30|284.3|284.2|284.3|284.2|284.3|284.2|284.3|284.2|2000
1619526470000|2021-04-27 12:27:50|284.2|284.1|284.3|284.2|284.3|284.2|284.2|284|29950
1619526480000|2021-04-27 12:28:00|284.2|284.1|284.2|284.1|284.2|284.1|284.2|284|3994
1619526490000|2021-04-27 12:28:10|284.3|284|284.2|284.1|284.3|284.1|284.1|284|35483
1619526500000|2021-04-27 12:28:20|284.1|284|284.2|284|284.2|284|284.1|284|2000
1619526530000|2021-04-27 12:28:50|284.1||284.1||284.1||284.1||0
1619526600000|2021-04-27 12:30:00|284.2|284.1|284.2|284.1|284.2|284.1|284.2|284|3927
1619526610000|2021-04-27 12:30:10|||||||||3800
1619526720000|2021-04-27 12:32:00|284.1|284|284.1|284|284.1|284|284.1|284|6248
1619526750000|2021-04-27 12:32:30|284|283.9|284.1|283.9|284.1|284|284|283.9|3
1619526770000|2021-04-27 12:32:50|284||284||284||284||0
1619526840000|2021-04-27 12:34:00|284.1|284|284.1|283.9|284.1|284|284.1|283.9|23932
1619526850000|2021-04-27 12:34:10|284|284|284.1|283.9|284.1|284|284|283.9|1038
1619526880000|2021-04-27 12:34:40|284.2|284|284.1|284|284.2|284|284.1|284|4720
1619526890000|2021-04-27 12:34:50|284|283.9|284.1|283.9|284.1|283.9|284|283.9|6494
1619526900000|2021-04-27 12:35:00|284||284||284||284||0
1619526910000|2021-04-27 12:35:10|284.1|284|284.1|283.9|284.1|284|284|283.9|12312
1619526940000|2021-04-27 12:35:40|284||284||284||284||0
1619527150000|2021-04-27 12:39:10|||||||||25
1619527260000|2021-04-27 12:41:00|283.9|283.8|283.7|283.6|283.9|283.8|283.7|283.6|38286
1619527270000|2021-04-27 12:41:10|283.6|283.5|283.7|283.6|283.7|283.6|283.6|283.5|7115
1619527330000|2021-04-27 12:42:10|283.8|283.7|283.8|283.7|283.8|283.7|283.8|283.7|51207
1619527350000|2021-04-27 12:42:30|283.9|283.8|283.8|283.6|283.9|283.8|283.8|283.6|18568
1619527360000|2021-04-27 12:42:40|283.7|283.7|283.8|283.7|283.8|283.7|283.7|283.7|2279
1619527370000|2021-04-27 12:42:50|283.9|283.8|283.9|283.8|283.9|283.8|283.9|283.8|747
1619527420000|2021-04-27 12:43:40|284.1|283.9|284.2|284.1|284.2|284.1|284.1|283.9|56468
1619527430000|2021-04-27 12:43:50||284||284.1||284.1||284|0
1619527450000|2021-04-27 12:44:10|284.1|284|284.1|284|284.2|284|284.1|284|5731
1619527480000|2021-04-27 12:44:40|284.2|284.1|284.2|284|284.2|284.1|284.2|284|12263
1619527520000|2021-04-27 12:45:20|284.1|284.1|284.2|284|284.2|284.1|284.1|284|9301
1619527540000|2021-04-27 12:45:40|284.1|283.9|284|283.9|284.1|283.9|284|283.9|8309
1619527580000|2021-04-27 12:46:20|283.9|283.8|283.9|283.8|283.9|283.8|283.9|283.8|5480
1619527640000|2021-04-27 12:47:20|283.8|283.7|283.8|283.7|283.8|283.7|283.8|283.7|515
1619527690000|2021-04-27 12:48:10||283.6||283.6||283.6||283.6|339
1619527710000|2021-04-27 12:48:30||283.7||283.7||283.7||283.7|0
1619527750000|2021-04-27 12:49:10|||||||||924
1619527800000|2021-04-27 12:50:00|283.9|283.8|283.9|283.7|284|283.9|283.9|283.7|31310
1619527850000|2021-04-27 12:50:50|283.8|283.6|283.5|283.4|283.8|283.6|283.5|283.4|36827
1619527860000|2021-04-27 12:51:00|283.6|283.5|283.6|283.4|283.7|283.5|283.6|283.4|25568
1619527870000|2021-04-27 12:51:10|283.7|283.5|283.7|283.6|283.7|283.6|283.7|283.5|10759
1619527880000|2021-04-27 12:51:20|283.8|283.7|283.8|283.6|283.8|283.7|283.8|283.6|6119
1619527920000|2021-04-27 12:52:00||283.7||283.7||283.7||283.7|0
1619527930000|2021-04-27 12:52:10|283.9|283.8|283.9|283.8|283.9|283.8|283.9|283.7|1227
1619528200000|2021-04-27 12:56:40|||||||||2020
1619528370000|2021-04-27 12:59:30|283.8|283.7|283.9|283.8|283.9|283.8|283.8|283.7|7284
1619528380000|2021-04-27 12:59:40|283.8|283.7|283.9|283.7|283.9|283.7|283.8|283.7|694
1619528390000|2021-04-27 12:59:50|283.8||283.8||283.9||283.8||0
1619528440000|2021-04-27 13:00:40|||||||||107
1619528470000|2021-04-27 13:01:10|283.7|283.6|283.8|283.7|283.9|283.8|283.7|283.6|27365
1619528480000|2021-04-27 13:01:20|||||||||2000
1619528580000|2021-04-27 13:03:00|283.9|283.8|283.9|283.8|283.9|283.8|283.9|283.8|11694
1619528730000|2021-04-27 13:05:30|284|283.9|284|283.9|284.3|284.1|283.9|283.8|104542
1619528740000|2021-04-27 13:05:40|284.1|284|284.1|283.9|284.1|284|284|283.9|8260
1619528770000|2021-04-27 13:06:10|284||284||284||284||0
1619528780000|2021-04-27 13:06:20|284.1|284|284.1|284|284.1|284|284.1|284|4265
1619528800000|2021-04-27 13:06:40|284.2|284.1|284.2|284.1|284.2|284.1|284.2|284.1|1642
1619528830000|2021-04-27 13:07:10|284.3|284.2|284.3|284.2|284.3|284.2|284.3|284.2|3281
1619528910000|2021-04-27 13:08:30|284.5|284.4|284.5|284.4|284.5|284.4|284.5|284.3|114590
1619528920000|2021-04-27 13:08:40|284.6|284.3|284.7|284.5|284.7|284.6|284.5|284.3|53306
1619528930000|2021-04-27 13:08:50|284.6|284.6|284.6|284.5|284.6|284.6|284.6|284.5|0
1619528970000|2021-04-27 13:09:30|284.7|284.6|284.7|284.6|284.7|284.6|284.7|284.6|5250
1619529000000|2021-04-27 13:10:00|||||||||3000
1619529070000|2021-04-27 13:11:10|284.6|284.5|284.8|284.6|284.8|284.7|284.6|284.4|309778
1619529080000|2021-04-27 13:11:20|284.7|284.5|284.7|284.6|284.7|284.6|284.7|284.5|5749
1619529100000|2021-04-27 13:11:40|284.6|284.5|284.6|284.5|284.7|284.6|284.6|284.5|7083
1619529110000|2021-04-27 13:11:50|284.7|284.6|284.7|284.5|284.7|284.6|284.6|284.5|32290
1619529160000|2021-04-27 13:12:40||284.6||284.6||284.6||284.6|832
1619529170000|2021-04-27 13:12:50|284.6|284.5|284.7|284.5|284.7|284.5|284.6|284.5|398
1619529200000|2021-04-27 13:13:20||284.6||284.6||284.6||284.6|0
1619529210000|2021-04-27 13:13:30|284.6|284.5|284.6|284.5|284.6|284.5|284.6|284.5|1000
1619529220000|2021-04-27 13:13:40||284.4||284.5||284.5||284.4|2543
1619529230000|2021-04-27 13:13:50|284.7||284.7||284.7||284.7||5513
1619529260000|2021-04-27 13:14:20|284.8|284.6|284.8|284.6|284.8|284.7|284.7|284.6|16540
1619529280000|2021-04-27 13:14:40|284.7||284.7||284.7||284.7||4753
1619529360000|2021-04-27 13:16:00|284.6|284.5|284.6|284.5|284.7|284.6|284.6|284.5|3333
1619529430000|2021-04-27 13:17:10|||||||||5268
1619529450000|2021-04-27 13:17:30|284.7|284.6|284.6|284.5|284.7|284.6|284.6|284.5|9517
1619529530000|2021-04-27 13:18:50|||||||||126
1619529540000|2021-04-27 13:19:00||284.4||284.5||284.5||284.4|13477
1619529610000|2021-04-27 13:20:10|||||||||2964
1619529630000|2021-04-27 13:20:30|284.5|284.4|284.5|284.4|284.5|284.4|284.5|284.4|6667
1619529740000|2021-04-27 13:22:20|284.6|284.5|284.6|284.5|284.6|284.5|284.6|284.4|6162
1619529840000|2021-04-27 13:24:00||284.4||284.4||284.5||284.4|6499
1619529850000|2021-04-27 13:24:10||284.5||284.5||284.5||284.4|0
1619529870000|2021-04-27 13:24:30|284.5|284.4|284.6|284.5|284.6|284.5|284.5|284.4|3727
1619529880000|2021-04-27 13:24:40|284.7|284.6|284.7|284.5|284.7|284.6|284.6|284.5|16327
1619529940000|2021-04-27 13:25:40|284.8|284.6|284.8|284.6|284.8|284.7|284.7|284.6|4118
1619529950000|2021-04-27 13:25:50||284.7||284.7||284.7||284.7|0
1619529970000|2021-04-27 13:26:10|284.7|284.6|284.8|284.7|284.8|284.7|284.7|284.6|15829
1619530000000|2021-04-27 13:26:40|284.9|284.8|284.9|284.8|284.9|284.8|284.9|284.8|15531
1619530010000|2021-04-27 13:26:50|284.8|284.7|284.9|284.7|284.9|284.7|284.8|284.7|1230
1619530040000|2021-04-27 13:27:20|284.8||284.9||284.9||284.8||0
1619530060000|2021-04-27 13:27:40|284.8|284.8|284.8|284.7|284.8|284.8|284.8|284.7|1000
1619530070000|2021-04-27 13:27:50|284.7|284.6|284.7|284.6|284.7|284.6|284.7|284.6|1193
1619530080000|2021-04-27 13:28:00|285|284.7|284.9|284.8|285|284.9|284.9|284.7|69381
1619530090000|2021-04-27 13:28:10|285|284.9|285|284.8|285|284.9|284.9|284.8|1924
1619530140000|2021-04-27 13:29:00||284.9||284.9||284.9||284.9|0
1619530150000|2021-04-27 13:29:10|284.9|284.8|285|284.9|285|284.9|284.9|284.8|3240
1619530200000|2021-04-27 13:30:00|285.1|285|285|284.9|285.1|285|285|284.9|11851
1619530210000|2021-04-27 13:30:10|285.1|285|285.1|285|285.1|285|285.1|285|3000
1619530230000|2021-04-27 13:30:30|285|284.9|285.1|285|285.1|285|285|284.9|9344
1619530240000|2021-04-27 13:30:40||284.9||285||285||284.9|0
1619530250000|2021-04-27 13:30:50|285|284.9|285.2|285.1|285.2|285.1|285|284.9|16021
1619530270000|2021-04-27 13:31:10|285.3|285.2|285.4|285.3|285.5|285.4|285.3|285.2|50796
1619530280000|2021-04-27 13:31:20|285.3|285.2|285.5|285.3|285.5|285.4|285.3|285.2|40801
1619530290000|2021-04-27 13:31:30|285.4|285.4|285.5|285.3|285.5|285.4|285.4|285.3|3067
1619530300000|2021-04-27 13:31:40|285.4|284.9|285.1|284.9|285.4|285.1|285.1|284.9|146198
1619530310000|2021-04-27 13:31:50|285.2|285|285.2|285|285.2|285|285.2|285|0
1619530330000|2021-04-27 13:32:10|285.1||285.1||285.1||285.1||0
1619530370000|2021-04-27 13:32:50|285|284.9|284.9|284.8|285|284.9|284.9|284.8|984
1619530390000|2021-04-27 13:33:10|284.8|284.7|284.8|284.7|284.8|284.7|284.8|284.7|671
1619530400000|2021-04-27 13:33:20|||||||||1036
1619530420000|2021-04-27 13:33:40|284.9|284.8|285|284.9|285.1|284.9|284.9|284.8|16987
1619530430000|2021-04-27 13:33:50|285.1|285|285.1|284.9|285.2|285.1|285.1|284.9|41679
1619530440000|2021-04-27 13:34:00|285.2|285|285.2|285|285.2|285.1|285.2|285|3000
1619530450000|2021-04-27 13:34:10|285.3|285.2|285.5|285.4|285.5|285.4|285.3|285.1|64378
1619530460000|2021-04-27 13:34:20|285.4|285.3|285.5|285.4|285.5|285.4|285.3|285.2|162224
1619530470000|2021-04-27 13:34:30|285.4|285.3|285.4|285.3|285.5|285.4|285.4|285.3|38600
1619530500000|2021-04-27 13:35:00|||||||||6000
1619530540000|2021-04-27 13:35:40|285.3|285.2|285.3|285.2|285.3|285.2|285.3|285.2|5809
1619530550000|2021-04-27 13:35:50|285.2|285.1|285.1|285|285.2|285.1|285|284.9|31999
1619530570000|2021-04-27 13:36:10|285.2|285.1|285.3|285.1|285.3|285.1|285.2|285.1|8278
1619530590000|2021-04-27 13:36:30|285.2|285|285.2|285|285.2|285.1|285.2|285|0
1619530610000|2021-04-27 13:36:50|285.1||285.1||285.1||285.1||0
1619530630000|2021-04-27 13:37:10|285|284.9|285|284.8|285.1|284.9|285|284.8|8871
1619530640000|2021-04-27 13:37:20|284.9||284.9||285||284.9||0
1619530660000|2021-04-27 13:37:40||284.7||284.8||284.8||284.7|0
1619530670000|2021-04-27 13:37:50|284.8|284.7|284.8|284.7|284.8|284.7|284.8|284.6|0
1619530680000|2021-04-27 13:38:00|284.9|284.8|284.9|284.7|284.9|284.8|284.8|284.7|5220
1619530690000|2021-04-27 13:38:10|284.8||284.8||284.9||284.8||0
1619530750000|2021-04-27 13:39:10|284.7|284.6|284.8|284.7|284.8|284.7|284.7|284.6|867
1619530760000|2021-04-27 13:39:20|284.7|284.6|284.7|284.6|284.7|284.6|284.7|284.6|0
1619530770000|2021-04-27 13:39:30|284.6|284.5|284.6|284.4|284.6|284.5|284.6|284.4|1058
1619530780000|2021-04-27 13:39:40||284.5||284.5||284.5||284.5|0
1619530790000|2021-04-27 13:39:50||284.4||284.4||284.4||284.4|0
1619530810000|2021-04-27 13:40:10||284.5||284.5||284.5||284.5|0
1619530820000|2021-04-27 13:40:20|284.5|284.4|284.5|284.4|284.5|284.4|284.5|284.4|158
1619530830000|2021-04-27 13:40:30||284.3||284.4||284.4||284.3|4378
1619530860000|2021-04-27 13:41:00|284.4|284.3|284.4|284.3|284.4|284.4|284.4|284.2|11726
1619530950000|2021-04-27 13:42:30|284.5|284.4|284.4|284.3|284.5|284.4|284.4|284.3|12154
1619530990000|2021-04-27 13:43:10|284.5|284.4|284.5|284.3|284.5|284.4|284.5|284.3|6435
1619531020000|2021-04-27 13:43:40|284.4||284.4||284.4||284.4||0
1619531060000|2021-04-27 13:44:20|284.3|284.2|284.3|284.2|284.3|284.2|284.3|284.2|0
1619531070000|2021-04-27 13:44:30|||||||||116
1619531080000|2021-04-27 13:44:40|284.2|284.1|284.2|284|284.2|284.1|284.2|284|3378
1619531090000|2021-04-27 13:44:50|284.1|283.9|284.1|283.9|284.1|283.9|284.1|283.9|0
1619531100000|2021-04-27 13:45:00|284|284|284.1|284|284.1|284|284|283.9|7815
1619531150000|2021-04-27 13:45:50|284.2|284.1|284.5|284.3|284.6|284.4|284.2|284|53881
1619531160000|2021-04-27 13:46:00|284.4||284.4||284.4||284.4||0
1619531240000|2021-04-27 13:47:20|284.3|284.2|284.3|284.2|284.3|284.2|284.2|284.1|17071
1619531280000|2021-04-27 13:48:00|284.2|284.1|284.2|284.1|284.2|284.1|284.2|284.1|9189
1619531310000|2021-04-27 13:48:30|284.3|284.2|284.2|284.1|284.3|284.2|284.2|284.1|18431
1619531320000|2021-04-27 13:48:40|||||||||4154
1619531560000|2021-04-27 13:52:40|||||||||200
1619531620000|2021-04-27 13:53:40|284.3|284.2|284.3|284.2|284.3|284.2|284.3|284.2|28362
1619531630000|2021-04-27 13:53:50|284.4|284.3|284.4|284.3|284.4|284.3|284.4|284.3|10929
1619531640000|2021-04-27 13:54:00|284.3|284.2|284.3|284.2|284.3|284.2|284.3|284.2|3569
1619531670000|2021-04-27 13:54:30|284.2|284.1|284.2|284.1|284.2|284.1|284.2|284.1|328
1619531680000|2021-04-27 13:54:40|284.1|284|284.1|284|284.1|284|284.1|284|648
1619531860000|2021-04-27 13:57:40|284|283.9|284|283.9|284|283.9|284|283.9|4548
1619531930000|2021-04-27 13:58:50|283.9|283.8|283.9|283.8|283.9|283.8|283.9|283.8|5714
1619531970000|2021-04-27 13:59:30|284|283.9|283.9|283.8|284|283.9|283.9|283.8|23864
1619531990000|2021-04-27 13:59:50|284|283.9|284|283.8|284|283.9|284|283.8|3316
1619532010000|2021-04-27 14:00:10|283.9||283.9||284||283.9||0
1619532070000|2021-04-27 14:01:10|284|283.9|284|283.9|284|283.9|283.9|283.9|5818
1619532160000|2021-04-27 14:02:40|284.1|284|284|283.9|284.1|284|284|283.9|12741
1619532170000|2021-04-27 14:02:50|283.9|283.8|284|283.8|284|283.8|283.9|283.8|3818
1619532180000|2021-04-27 14:03:00||283.9||283.9||283.9||283.9|0
1619532190000|2021-04-27 14:03:10||283.8||283.8||283.8||283.8|0
1619532200000|2021-04-27 14:03:20|283.9|283.9|283.9|283.8|283.9|283.9|283.9|283.8|1236
1619532220000|2021-04-27 14:03:40|284|283.9|284|283.8|284|283.9|284|283.8|617
1619532240000|2021-04-27 14:04:00|283.9||283.9||284||283.9||0
1619532250000|2021-04-27 14:04:10|284||284||284||283.9||0
1619532260000|2021-04-27 14:04:20|283.9|283.7|283.8|283.7|283.9|283.8|283.8|283.7|44839
1619532300000|2021-04-27 14:05:00|283.7|283.6|283.7|283.6|283.7|283.6|283.7|283.6|1028
1619532350000|2021-04-27 14:05:50|283.8|283.7|283.8|283.7|283.8|283.7|283.8|283.7|2887
1619532360000|2021-04-27 14:06:00|283.9|283.8|284|283.8|284|283.9|283.9|283.8|3028
1619532370000|2021-04-27 14:06:10|283.9||283.9||283.9||283.9||0
1619532420000|2021-04-27 14:07:00|284|283.9|284|283.9|284|283.9|284|283.9|10762
1619532520000|2021-04-27 14:08:40|284.1|284|284.1|284|284.1|284|284.1|284|6121
1619532540000|2021-04-27 14:09:00|284|283.9|284|283.9|284.1|283.9|284|283.9|13656
1619532570000|2021-04-27 14:09:30|283.9|283.8|283.9|283.7|283.9|283.8|283.8|283.7|9572
1619532590000|2021-04-27 14:09:50|||||||||61
1619532630000|2021-04-27 14:10:30|283.8|283.6|283.7|283.6|283.8|283.6|283.7|283.5|69175
1619532640000|2021-04-27 14:10:40|283.8|283.7|283.9|283.7|283.9|283.8|283.8|283.7|8883
1619532650000|2021-04-27 14:10:50||283.8||283.8||283.8||283.8|0
1619532670000|2021-04-27 14:11:10|284|283.9|284.1|284|284.1|284|284|283.9|12859
1619532700000|2021-04-27 14:11:40|284|283.9|284|283.9|284|283.9|284|283.9|6743
1619532720000|2021-04-27 14:12:00|||||||||1
1619532780000|2021-04-27 14:13:00|283.9|283.8|284|283.8|284|283.8|283.9|283.7|12563
1619532790000|2021-04-27 14:13:10|283.9||283.9||283.9||283.9||0
1619532820000|2021-04-27 14:13:40|||||||||1
1619532900000|2021-04-27 14:15:00|283.8|283.7|283.8|283.7|283.9|283.7|283.8|283.7|1456
1619532910000|2021-04-27 14:15:10|283.7|283.6|283.7|283.6|283.8|283.6|283.7|283.6|1299
1619532940000|2021-04-27 14:15:40|283.6|283.5|283.7|283.6|283.7|283.6|283.6|283.5|20111
1619532960000|2021-04-27 14:16:00|283.8|283.7|283.7|283.6|283.8|283.7|283.7|283.6|20917
1619532970000|2021-04-27 14:16:10|283.6|283.5|283.7|283.6|283.7|283.6|283.6|283.5|4532
1619533010000|2021-04-27 14:16:50|283.6|283.5|283.6|283.4|283.7|283.6|283.5|283.4|4001
1619533020000|2021-04-27 14:17:00|283.5|283.5|283.5|283.4|283.5|283.5|283.5|283.4|1243
1619533030000|2021-04-27 14:17:10|283.6|283.5|283.6|283.5|283.6|283.5|283.6|283.4|1174
1619533090000|2021-04-27 14:18:10|283.7|283.6|283.7|283.6|283.7|283.6|283.7|283.5|6648
1619533100000|2021-04-27 14:18:20||283.5||283.6||283.6||283.5|0
1619533110000|2021-04-27 14:18:30|283.6|283.5|283.6|283.5|283.6|283.5|283.6|283.5|2
1619533170000|2021-04-27 14:19:30|283.7|283.6|283.6|283.5|283.7|283.6|283.6|283.5|18601
1619533200000|2021-04-27 14:20:00|283.7|283.6|283.6|283.5|283.7|283.6|283.6|283.5|4514
1619533220000|2021-04-27 14:20:20|283.7|283.6|283.7|283.6|283.7|283.6|283.7|283.6|2
1619533250000|2021-04-27 14:20:50|283.6|283.5|283.7|283.5|283.7|283.5|283.6|283.5|0
1619533260000|2021-04-27 14:21:00|283.6|283.6|283.7|283.6|283.8|283.7|283.6|283.5|32377
1619533300000|2021-04-27 14:21:40||283.5||283.6||283.6||283.5|1882
1619533370000|2021-04-27 14:22:50||283.5||283.6||283.6||283.5|1351
1619533380000|2021-04-27 14:23:00||283.5||283.5||283.5||283.5|0
1619533390000|2021-04-27 14:23:10||283.6||283.5||283.6||283.5|0
1619533400000|2021-04-27 14:23:20||283.6||283.6||283.6||283.5|1173
1619533410000|2021-04-27 14:23:30||283.5||283.5||283.5||283.5|0
1619533420000|2021-04-27 14:23:40||283.6||283.6||283.6||283.6|0
1619533440000|2021-04-27 14:24:00|283.6|283.5|283.6|283.5|283.6|283.5|283.6|283.5|0
1619533470000|2021-04-27 14:24:30|||||||||1578
1619533510000|2021-04-27 14:25:10|283.5|283.4|283.5|283.4|283.5|283.4|283.5|283.4|4764
1619533520000|2021-04-27 14:25:20|283.4|283.3|283.4|283.3|283.5|283.3|283.4|283.3|2950
1619533620000|2021-04-27 14:27:00||283.2||283.3||283.3||283.2|32936
1619533660000|2021-04-27 14:27:40|283.5|283.2|283.5|283.4|283.5|283.4|283.4|283.2|71859
1619533700000|2021-04-27 14:28:20|283.6|283.5|283.6|283.5|283.6|283.5|283.6|283.5|10965
1619533740000|2021-04-27 14:29:00|||||||||1000
1619533760000|2021-04-27 14:29:20||283.4||283.4||283.4||283.4|4907
1619533770000|2021-04-27 14:29:30|283.5||283.5||283.5||283.5||0
1619533780000|2021-04-27 14:29:40|283.6|283.5|283.7|283.6|283.7|283.6|283.6|283.5|10357
1619533840000|2021-04-27 14:30:40|283.6|283.5|283.6|283.5|283.7|283.5|283.6|283.5|1715
1619533890000|2021-04-27 14:31:30|283.5|283.4|283.5|283.4|283.5|283.4|283.5|283.4|9525
1619533930000|2021-04-27 14:32:10|||||||||348
1619534030000|2021-04-27 14:33:50|||||||||1000
1619534040000|2021-04-27 14:34:00|283.4|283.3|283.4|283.3|283.4|283.3|283.4|283.3|3353
1619534100000|2021-04-27 14:35:00|||||||||2
1619534140000|2021-04-27 14:35:40|283.3|283.2|283.3|283.2|283.4|283.3|283.3|283.2|194945
1619534220000|2021-04-27 14:37:00|||||||||14442
1619534230000|2021-04-27 14:37:10|283.4|283.1|283.3|283.2|283.4|283.3|283.3|283.1|119956
1619534260000|2021-04-27 14:37:40|||||||||2000
1619534280000|2021-04-27 14:38:00|283.4|283.3|283.4|283.3|283.4|283.3|283.4|283.2|10432
1619534290000|2021-04-27 14:38:10||283.2||283.3||283.3||283.2|81
1619534300000|2021-04-27 14:38:20|283.5|283.4|283.5|283.4|283.5|283.4|283.5|283.4|4438
1619534330000|2021-04-27 14:38:50|283.4|283.3|283.4|283.3|283.4|283.3|283.4|283.3|1325
1619534350000|2021-04-27 14:39:10|||||||||2756
1619534400000|2021-04-27 14:40:00|283.3|283.2|283.3|283.2|283.3|283.2|283.3|283.1|6953
1619534460000|2021-04-27 14:41:00|283.2|283.1|283.3|283.2|283.3|283.2|283.2|283.1|963
1619534470000|2021-04-27 14:41:10|283.4|283.3|283.5|283.4|283.5|283.4|283.4|283.2|49308
1619534510000|2021-04-27 14:41:50|283.4|283.3|283.4|283.3|283.4|283.3|283.4|283.3|894
1619534600000|2021-04-27 14:43:20|283.5|283.4|283.5|283.4|283.5|283.4|283.5|283.4|17626
1619534610000|2021-04-27 14:43:30|||||||||2000
1619534650000|2021-04-27 14:44:10|||||||||156
1619534700000|2021-04-27 14:45:00|283.4|283.3|283.4|283.3|283.5|283.3|283.4|283.3|2695
1619534730000|2021-04-27 14:45:30|283.3|283.2|283.3|283.2|283.3|283.2|283.3|283.2|22966
1619534760000|2021-04-27 14:46:00|283.2|283.1|283.2|283.1|283.3|283.1|283.2|283.1|9494
1619534810000|2021-04-27 14:46:50|283.1|283|283.1|283|283.1|283|283.1|283|36739
1619534830000|2021-04-27 14:47:10|283|282.9|283.2|283|283.2|283.1|283|282.9|77071
1619534840000|2021-04-27 14:47:20|283.1||283.1||283.1||283.1||0
1619534860000|2021-04-27 14:47:40|283.2|283.1|283.2|283.1|283.2|283.1|283.2|283.1|4893
1619534880000|2021-04-27 14:48:00|||||||||715
1619534890000|2021-04-27 14:48:10|283.3|283.2|283.3|283.2|283.3|283.2|283.3|283.1|13715
1619534910000|2021-04-27 14:48:30|||||||||2064
1619534930000|2021-04-27 14:48:50|283.4|283.3|283.4|283.3|283.4|283.3|283.4|283.3|9085
1619534940000|2021-04-27 14:49:00|||||||||4602
1619535000000|2021-04-27 14:50:00|283.3|283.2|283.3|283.2|283.4|283.3|283.3|283.2|5916
1619535010000|2021-04-27 14:50:10|||||||||2365
1619535060000|2021-04-27 14:51:00|283.2|283.1|283.2|283.1|283.3|283.2|283.2|283.1|14379
1619535070000|2021-04-27 14:51:10|283.3|283.2|283.3|283.2|283.3|283.2|283.2|283.1|8148
1619535080000|2021-04-27 14:51:20|283.2|283.1|283.2|283.1|283.2|283.1|283.2|283.1|0
1619535110000|2021-04-27 14:51:50|283.1|283|283.3|283.2|283.3|283.2|283.1|283|52672
1619535120000|2021-04-27 14:52:00|283.2|283.1|283.3|283.1|283.3|283.1|283.2|283.1|5893
1619535130000|2021-04-27 14:52:10|283.2|283|283.2|283|283.2|283.1|283.1|283|13991
1619535140000|2021-04-27 14:52:20|283.1|283.1|283.2|283.1|283.3|283.1|283.1|283|47177
1619535150000|2021-04-27 14:52:30|283.1|283|283|282.9|283.1|283|283|282.9|14153
1619535180000|2021-04-27 14:53:00|283.1|283|283.1|283|283.1|283|283.1|283|6465
1619535210000|2021-04-27 14:53:30|283|282.9|283|282.9|283.1|282.9|283|282.9|588
1619535240000|2021-04-27 14:54:00|||||||||1535
1619535250000|2021-04-27 14:54:10|||||||||4000
1619535260000|2021-04-27 14:54:20|282.9|282.8|282.9|282.8|282.9|282.8|282.9|282.8|9511
1619535280000|2021-04-27 14:54:40|283|282.9|282.9|282.8|283|282.9|282.9|282.8|2500
1619535300000|2021-04-27 14:55:00|282.8|282.7|282.8|282.7|282.8|282.7|282.8|282.7|18368
1619535310000|2021-04-27 14:55:10|282.7|282.6|282.7|282.5|282.8|282.7|282.7|282.5|7224
1619535330000|2021-04-27 14:55:30|282.6|282.4|282.6|282.5|282.7|282.5|282.5|282.4|74307
1619535340000|2021-04-27 14:55:40|282.7|282.6|282.7|282.6|282.7|282.6|282.7|282.6|2613
1619535350000|2021-04-27 14:55:50|282.6|282.5|282.5|282.3|282.6|282.5|282.5|282.3|29057
1619535360000|2021-04-27 14:56:00|282.4|282.4|282.5|282.4|282.5|282.4|282.4|282.4|7625
1619535370000|2021-04-27 14:56:10|||||||||1512
1619535390000|2021-04-27 14:56:30|282.6|282.5|282.6|282.5|282.7|282.5|282.5|282.4|155849
1619535400000|2021-04-27 14:56:40|282.5|282.4|282.5|282.4|282.5|282.4|282.5|282.4|1783
1619535410000|2021-04-27 14:56:50||282.3||282.3||282.3||282.3|2195
1619535420000|2021-04-27 14:57:00|282.4||282.5||282.5||282.4||3203
1619535430000|2021-04-27 14:57:10|282.6|282.4|282.6|282.4|282.6|282.5|282.6|282.4|25000
1619535450000|2021-04-27 14:57:30||282.5||282.5||282.5||282.5|0
1619535470000|2021-04-27 14:57:50||282.4||282.5||282.5||282.4|0
1619535480000|2021-04-27 14:58:00|282.5|282.4|282.4|282.3|282.5|282.4|282.4|282.3|10516
1619535490000|2021-04-27 14:58:10||282.2||282.3||282.3||282.2|0
1619535510000|2021-04-27 14:58:30|282.3|282.2|282.3|282.2|282.3|282.2|282.3|282.2|2798
1619535520000|2021-04-27 14:58:40|282.4|282.3|282.4|282.2|282.4|282.3|282.3|282.2|6523
1619535540000|2021-04-27 14:59:00|282.3|282.3|282.5|282.3|282.6|282.4|282.3|282.2|80825
1619535560000|2021-04-27 14:59:20|282.4||282.4||282.4||282.4||0
1619535570000|2021-04-27 14:59:30|||||||||14
1619535580000|2021-04-27 14:59:40||282.2||282.3||282.3||282.2|3000
1619535590000|2021-04-27 14:59:50||282.2||282.3||282.3||282.2|1000
1619535600000|2021-04-27 15:00:00|282.5|282.4|282.4|282.3|282.5|282.4|282.4|282.3|15790
1619535610000|2021-04-27 15:00:10|282.3|282.2|282.4|282.3|282.4|282.3|282.3|282.2|4659
1619535620000|2021-04-27 15:00:20|282.5|282.4|282.6|282.5|282.6|282.5|282.4|282.3|21319
1619535660000|2021-04-27 15:01:00|282.7|282.6|282.8|282.7|282.9|282.7|282.7|282.6|37459
1619535680000|2021-04-27 15:01:20|282.7|282.6|282.7|282.6|282.7|282.6|282.7|282.6|4000
1619535690000|2021-04-27 15:01:30|282.6|282.5|282.7|282.6|282.7|282.6|282.6|282.5|2238
1619535720000|2021-04-27 15:02:00|282.8|282.7|282.7|282.6|282.8|282.7|282.7|282.6|7960
1619535730000|2021-04-27 15:02:10|||||||||100
1619535770000|2021-04-27 15:02:50|282.6|282.5|282.6|282.5|282.7|282.5|282.6|282.5|3256
1619535790000|2021-04-27 15:03:10|282.7|282.6|282.6|282.5|282.7|282.6|282.6|282.5|3621
1619535820000|2021-04-27 15:03:40|282.7|282.6|282.9|282.7|282.9|282.7|282.7|282.6|25032
1619535830000|2021-04-27 15:03:50|282.8||282.8||282.9||282.8||0
1619535850000|2021-04-27 15:04:10|282.9|282.8|282.9|282.8|282.9|282.8|282.9|282.8|1657
1619535860000|2021-04-27 15:04:20|282.8|282.7|283|282.8|283|282.9|282.8|282.7|26062
1619535870000|2021-04-27 15:04:30|282.9||282.9||282.9||282.9||1161
1619535910000|2021-04-27 15:05:10|282.8|282.7|282.8|282.7|282.9|282.8|282.8|282.7|7357
1619535920000|2021-04-27 15:05:20|282.9|282.8|282.9|282.7|282.9|282.8|282.9|282.7|0
1619535930000|2021-04-27 15:05:30|282.8||282.8||282.8||282.8||0
1619535940000|2021-04-27 15:05:40|282.9|282.8|282.9|282.8|282.9|282.8|282.9|282.8|2771
1619535950000|2021-04-27 15:05:50||282.7||282.8||282.8||282.7|0
1619535960000|2021-04-27 15:06:00|282.8|282.7|282.8|282.6|282.9|282.7|282.7|282.5|42975
1619535970000|2021-04-27 15:06:10|282.7|282.5|282.4|282.3|282.7|282.6|282.4|282.2|144145
1619535980000|2021-04-27 15:06:20|282.5|282.4|282.4|282.3|282.5|282.4|282.4|282.3|12366
1619536010000|2021-04-27 15:06:50|282.5|282.4|282.5|282.4|282.5|282.4|282.5|282.4|10972
1619536030000|2021-04-27 15:07:10|282.6|282.5|282.6|282.5|282.6|282.5|282.6|282.5|1983
1619536050000|2021-04-27 15:07:30|282.7|282.6|282.6|282.5|282.7|282.6|282.6|282.5|2966
1619536060000|2021-04-27 15:07:40|282.7||282.6||282.7||282.6||1283
1619536070000|2021-04-27 15:07:50|||||||||302
1619536120000|2021-04-27 15:08:40|282.5|282.4|282.5|282.4|282.5|282.4|282.5|282.4|13819
1619536160000|2021-04-27 15:09:20|282.6|282.5|282.7|282.5|282.7|282.5|282.6|282.5|20905
1619536170000|2021-04-27 15:09:30|282.6|282.4|282.5|282.4|282.6|282.4|282.5|282.3|21539
1619536190000|2021-04-27 15:09:50|282.6|282.5|282.5|282.4|282.6|282.5|282.5|282.4|7808
1619536230000|2021-04-27 15:10:30|282.4|282.3|282.4|282.3|282.4|282.3|282.4|282.3|2000
1619536260000|2021-04-27 15:11:00|282.5|282.4|282.5|282.4|282.5|282.4|282.4|282.3|8176
1619536410000|2021-04-27 15:13:30|||||||||1600
1619536440000|2021-04-27 15:14:00|282.4|282.3|282.5|282.4|282.5|282.4|282.4|282.3|177955
1619536480000|2021-04-27 15:14:40|282.4|282.3|282.4|282.3|282.4|282.3|282.4|282.3|11961
1619536500000|2021-04-27 15:15:00|282.4|282.2|282.4|282.2|282.4|282.2|282.4|282.2|0
1619536510000|2021-04-27 15:15:10|282.5|282.3|282.4|282.2|282.5|282.3|282.4|282.2|0
1619536520000|2021-04-27 15:15:20|282.5|282.3|282.5|282.3|282.5|282.3|282.4|282.2|0
1619536530000|2021-04-27 15:15:30|282.4|282.2|282.5|282.3|282.5|282.3|282.4|282.2|0
1619536540000|2021-04-27 15:15:40|282.4|282.2|282.6|282.4|282.6|282.4|282.4|282.2|0
1619536550000|2021-04-27 15:15:50|282.5|282.3|282.6|282.4|282.6|282.4|282.5|282.3|0
1619536560000|2021-04-27 15:16:00|282.5|282.3|282.5|282.3|282.6|282.4|282.5|282.3|0
1619536570000|2021-04-27 15:16:10|282.6|282.4|282.5|282.3|282.6|282.4|282.5|282.3|0
1619536590000|2021-04-27 15:16:30|282.6|282.4|282.6|282.4|282.6|282.4|282.6|282.4|0
1619536620000|2021-04-27 15:17:00|282.5|282.3|282.5|282.3|282.5|282.3|282.5|282.3|0
1619536630000|2021-04-27 15:17:10|282.6|282.4|282.5|282.3|282.6|282.4|282.5|282.3|0
1619536640000|2021-04-27 15:17:20|282.6|282.2|282.4|282.2|282.6|282.2|282.4|282.2|0
1619536650000|2021-04-27 15:17:30|282.5|282.3|282.5|282.3|282.5|282.3|282.5|282.3|0
1619536660000|2021-04-27 15:17:40|282.4|282.2|282.4|282.2|282.4|282.2|282.3|282.1|41
1619536670000|2021-04-27 15:17:50|282.3|282.1|282.3|282.1|282.4|282.2|282.3|282.1|399
1619536680000|2021-04-27 15:18:00|282.4|282|282.3|282.1|282.4|282.2|282.3|282|0
1619536690000|2021-04-27 15:18:10|282.4|282.2|282.4|282.2|282.4|282.2|282.4|282.2|0
1619536700000|2021-04-27 15:18:20|282.1|282.1|282.1|281.8|282.2|282.1|282.1|281.8|4018
1619536710000|2021-04-27 15:18:30|282.2|281.9|282|281.8|282.2|281.9|282|281.8|0
1619536720000|2021-04-27 15:18:40|282.1|281.9|282.1|281.9|282.1|281.9|282|281.8|0
1619536730000|2021-04-27 15:18:50|282|281.8|282|281.8|282|281.8|282|281.8|0
1619536740000|2021-04-27 15:19:00|282.1|281.9|282.1|281.9|282.1|281.9|282|281.8|0
1619536750000|2021-04-27 15:19:10|282|281.8|282|281.8|282.1|281.9|282|281.8|0
1619536760000|2021-04-27 15:19:20|282.1|281.9|282.1|281.9|282.1|281.9|282.1|281.9|0
1619536770000|2021-04-27 15:19:30|282|281.8|282.1|281.9|282.1|281.9|282|281.8|0
1619536790000|2021-04-27 15:19:50|||||||||521
1619536800000|2021-04-27 15:20:00|282|281.8|282.1|281.9|282.1|281.9|282|281.8|3840
1619536810000|2021-04-27 15:20:10|282|281.8|282.1|281.9|282.1|281.9|282|281.8|0
1619536820000|2021-04-27 15:20:20|282|281.8|282|281.8|282|281.8|282|281.8|0
1619536830000|2021-04-27 15:20:30|282.1|281.9|282|281.8|282.1|281.9|282|281.8|0
1619536840000|2021-04-27 15:20:40|282.1|281.9|282.1|281.9|282.1|281.9|282.1|281.9|0
1619536860000|2021-04-27 15:21:00|282|281.8|282.1|281.9|282.1|281.9|282|281.8|0
1619536880000|2021-04-27 15:21:20|282|281.8|282|281.8|282.1|281.9|282|281.8|0
1619536890000|2021-04-27 15:21:30|282.1|281.9|282.2|282|282.3|282.1|282.1|281.9|670
1619536900000|2021-04-27 15:21:40|282.4|282.1|282.3|282.1|282.4|282.1|282.3|282.1|0
1619536910000|2021-04-27 15:21:50|282.2|282|282.1|281.9|282.2|282|282.1|281.9|1890
1619536920000|2021-04-27 15:22:00|282.2|282|282.2|282|282.2|282|282.1|281.9|0
1619536930000|2021-04-27 15:22:10|282.1|281.9|282.1|281.9|282.2|282|282.1|281.9|3296
1619536940000|2021-04-27 15:22:20|282.2|282|282.2|282|282.2|282|282.1|281.8|0
1619536950000|2021-04-27 15:22:30|282.1|281.9|282.1|281.9|282.1|281.9|282.1|281.9|0
1619536960000|2021-04-27 15:22:40|282|281.8|282|281.8|282|281.8|282|281.8|1896
1619536970000|2021-04-27 15:22:50|282.1|281.9|282.1|281.9|282.1|281.9|282|281.8|0
1619536980000|2021-04-27 15:23:00|282|281.8|282.1|281.9|282.1|281.9|282|281.8|674
1619536990000|2021-04-27 15:23:10|282.2|282|282.1|281.9|282.2|282|282.1|281.9|50000
1619537000000|2021-04-27 15:23:20|282.2|282|282.2|282|282.2|282|282.2|282|0
1619537010000|2021-04-27 15:23:30|282.1|281.9|282.1|281.9|282.2|282|282.1|281.9|993
1619537020000|2021-04-27 15:23:40|282.2|282|282.1|281.9|282.2|282|282.1|281.9|0
1619537030000|2021-04-27 15:23:50|282.2|282|282.2|282|282.2|282|282.2|282|0
1619537040000|2021-04-27 15:24:00|282.1|281.9|282.2|282|282.2|282|282.1|281.9|0
1619537050000|2021-04-27 15:24:10|282.1|281.9|282.1|281.9|282.2|282|282.1|281.9|0
1619537060000|2021-04-27 15:24:20|282.2|282|282.2|282|282.2|282|282.1|281.9|24
1619537070000|2021-04-27 15:24:30|282.3|282.1|282.3|282.1|282.3|282.1|282.2|282|0
1619537080000|2021-04-27 15:24:40|282.2|282|282.2|282|282.2|282|282.2|282|0
1619537090000|2021-04-27 15:24:50|282.3|282.1|282.3|282.1|282.3|282.1|282.3|282.1|0
1619537100000|2021-04-27 15:25:00|282.2|282|282.2|282|282.2|282|282.2|282|1255
1619537110000|2021-04-27 15:25:10|282.3|282.1|282.2|282|282.3|282.1|282.2|282|0
1619537120000|2021-04-27 15:25:20|282|281.9|282|281.8|282.1|281.9|282|281.8|718
1619537130000|2021-04-27 15:25:30|282.1|281.9|282.1|281.9|282.1|281.9|282.1|281.9|0
1619537140000|2021-04-27 15:25:40|282|281.8|282.1|281.9|282.1|281.9|282|281.8|0
1619537150000|2021-04-27 15:25:50|282|281.8|282|281.8|282|281.8|282|281.8|0
1619537160000|2021-04-27 15:26:00|282.1|281.9|282.1|281.9|282.1|281.9|282|281.8|0
1619537170000|2021-04-27 15:26:10|282|281.8|282|281.8|282.1|281.9|282|281.8|0
1619537180000|2021-04-27 15:26:20|282.1|281.9|281.9|281.7|282.1|281.9|281.9|281.7|22
1619537190000|2021-04-27 15:26:30|282|281.8|282|281.8|282|281.8|282|281.8|0
1619537200000|2021-04-27 15:26:40|281.9|281.7|282|281.8|282|281.8|281.9|281.7|0
1619537210000|2021-04-27 15:26:50|281.9|281.7|281.9|281.7|282|281.8|281.9|281.7|0
1619537220000|2021-04-27 15:27:00|282|281.8|282|281.8|282|281.8|281.9|281.7|0
1619537230000|2021-04-27 15:27:10|281.9|281.7|281.9|281.7|282|281.8|281.9|281.7|0
1619537250000|2021-04-27 15:27:30|281.8|281.6|281.9|281.7|281.9|281.7|281.8|281.6|1276
1619537260000|2021-04-27 15:27:40|281.8|281.6|281.9|281.7|281.9|281.7|281.8|281.6|0
1619537270000|2021-04-27 15:27:50|281.8|281.6|281.8|281.6|281.9|281.7|281.8|281.6|0
1619537280000|2021-04-27 15:28:00|281.9|281.7|281.8|281.6|281.9|281.7|281.8|281.6|1
1619537290000|2021-04-27 15:28:10|281.9|281.7|281.9|281.7|281.9|281.7|281.9|281.7|0
1619537300000|2021-04-27 15:28:20|281.8|281.6|281.8|281.6|281.9|281.7|281.8|281.6|0
1619537310000|2021-04-27 15:28:30|281.9||281.8||281.9||281.8||0
1619537330000|2021-04-27 15:28:50|281.9|281.7|281.9|281.7|281.9|281.7|281.8|281.6|0
1619537340000|2021-04-27 15:29:00|281.8|281.6|281.9|281.7|281.9|281.7|281.8|281.6|0
1619537350000|2021-04-27 15:29:10|281.8|281.5|281.9|281.7|281.9|281.7|281.7|281.5|388
1619537360000|2021-04-27 15:29:20|281.6|281.4|281.6|281.4|281.6|281.4|281.5|281.3|3629
1619537370000|2021-04-27 15:29:30|281.5|281.3|281.6|281.4|281.6|281.4|281.5|281.3|10697
1619537380000|2021-04-27 15:29:40|281.7|281.5|281.7|281.4|281.7|281.5|281.6|281.3|1500
1619537390000|2021-04-27 15:29:50|281.6|281.3|281.7|281.4|281.7|281.4|281.6|281.3|711
1619593210000|2021-04-28 07:00:10|284.3|283.2|284|283.6|284.3|284|284|283.2|43542
1619593220000|2021-04-28 07:00:20|284.1|283.7|284.1|283.7|284.1|283.8|284.1|283.7|0
1619593230000|2021-04-28 07:00:30|284|283.6|283.9|283.5|284|283.6|283.9|283.5|145
1619593240000|2021-04-28 07:00:40|284|283.6|283.9|283.5|284.1|283.7|283.9|283.5|0
1619593250000|2021-04-28 07:00:50|283.8|283.4|283.7|283.3|283.8|283.5|283.6|283.3|0
1619593260000|2021-04-28 07:01:00|283.6|283.2|283.6|283.3|283.7|283.3|283.4|283|12919
1619593270000|2021-04-28 07:01:10|283.7||283.7||283.7||283.6||0
1619593290000|2021-04-28 07:01:30||283.5||283.5||283.5||283.5|0
1619593300000|2021-04-28 07:01:40|283.9|283.6|283.8|283.5|283.9|283.6|283.8|283.5|3976
1619593320000|2021-04-28 07:02:00|283.9|283.6|283.7|283.5|283.9|283.7|283.7|283.5|12764
1619593330000|2021-04-28 07:02:10|283.8|283.6|283.9|283.7|283.9|283.7|283.8|283.6|0
1619593340000|2021-04-28 07:02:20||283.8||283.7||283.8||283.7|0
1619593360000|2021-04-28 07:02:40|283.8|283.6|283.6|283.4|283.8|283.6|283.6|283.3|2194
1619593380000|2021-04-28 07:03:00||283.5||283.5||283.5||283.5|1000
1619593390000|2021-04-28 07:03:10|283.7|283.6|283.9|283.6|283.9|283.6|283.7|283.6|1179
1619593430000|2021-04-28 07:03:50|283.8|283.5|283.7|283.5|283.8|283.5|283.7|283.4|0
1619593440000|2021-04-28 07:04:00|283.8|283.6|283.8|283.6|283.8|283.7|283.8|283.6|0
1619593450000|2021-04-28 07:04:10|283.9|283.7|283.9|283.7|283.9|283.7|283.9|283.7|0
1619593500000|2021-04-28 07:05:00|283.8|283.6|283.7|283.4|283.9|283.6|283.6|283.4|3700
1619593510000|2021-04-28 07:05:10|283.8|283.5|283.9|283.7|283.9|283.7|283.8|283.5|0
1619593520000|2021-04-28 07:05:20|284|283.8|284|283.8|284|283.8|284|283.8|531
1619593540000|2021-04-28 07:05:40|283.9|283.9|283.8|283.6|283.9|283.9|283.8|283.6|6407
1619593550000|2021-04-28 07:05:50|283.7|283.5|283.7|283.5|283.8|283.5|283.7|283.5|0
1619593560000|2021-04-28 07:06:00|283.8||283.8||283.8||283.8||0
1619593610000|2021-04-28 07:06:50|283.7||283.8||283.8||283.7||0
1619593640000|2021-04-28 07:07:20|283.7||283.8||283.8||283.7||0
1619593650000|2021-04-28 07:07:30|283.9|283.6|283.9|283.7|283.9|283.7|283.8|283.5|6400
1619593660000|2021-04-28 07:07:40|283.8|283.8|284|283.9|284|283.9|283.8|283.8|3520
1619593670000|2021-04-28 07:07:50|283.9|283.8|283.9|283.7|284|283.8|283.9|283.7|2954
1619593680000|2021-04-28 07:08:00|284|283.8|284|283.8|284|283.8|284|283.8|0
1619593690000|2021-04-28 07:08:10|283.9|283.7|284|283.8|284|283.9|283.9|283.7|7492
1619593700000|2021-04-28 07:08:20||283.7||283.8||283.8||283.7|0
1619593710000|2021-04-28 07:08:30||283.9||283.8||283.9||283.8|0
1619593720000|2021-04-28 07:08:40||283.9||283.9||283.9||283.8|2000
1619593730000|2021-04-28 07:08:50||283.8||283.8||283.8||283.8|0
1619593740000|2021-04-28 07:09:00|284.1|283.9|284.1|283.9|284.1|283.9|284.1|283.9|11982
1619593750000|2021-04-28 07:09:10|284|283.8|284|283.8|284|283.8|284|283.8|0
1619593770000|2021-04-28 07:09:30|283.9|283.7|283.9|283.7|284|283.8|283.9|283.7|3386
1619593820000|2021-04-28 07:10:20|283.8|283.6|283.9|283.7|283.9|283.7|283.8|283.6|258
1619593840000|2021-04-28 07:10:40|283.8|283.6|283.8|283.6|283.8|283.7|283.7|283.6|1170
1619593860000|2021-04-28 07:11:00|283.5|283.5|283.4|283.3|283.7|283.5|283.4|283.3|24058
1619593870000|2021-04-28 07:11:10|283.3|283.2|283.3|283.2|283.3|283.2|283.3|283.2|3165
1619593880000|2021-04-28 07:11:20|283.4|283.1|283.3|283.1|283.4|283.2|283.3|283.1|0
1619593890000|2021-04-28 07:11:30|283.2|283|283.2|283.1|283.3|283.2|283.2|283|10820
1619593910000|2021-04-28 07:11:50||283||283.1||283.1||283|3435
1619593920000|2021-04-28 07:12:00|283.3|283.2|283.3|283.1|283.4|283.2|283.3|283.1|10368
1619593980000|2021-04-28 07:13:00|283.4|283.2|283.3|283.2|283.4|283.2|283.3|283.2|0
1619593990000|2021-04-28 07:13:10|283.4|283.3|283.3|283.2|283.4|283.3|283.1|283|23018
1619594000000|2021-04-28 07:13:20|283.4|283.1|283.2|283|283.4|283.1|283.2|283|3030
1619594010000|2021-04-28 07:13:30|283.3|283.1|283.3|283.1|283.3|283.1|283.3|283.1|0
1619594020000|2021-04-28 07:13:40|||||||||3000
1619594070000|2021-04-28 07:14:30|283.4|283.2|283.3|283.2|283.4|283.2|283.3|283.2|6659
1619594080000|2021-04-28 07:14:40|283.2|283.1|283.2|283|283.2|283.1|283.2|283|100
1619594110000|2021-04-28 07:15:10|283.3|283.1|283.3|283.1|283.3|283.1|283.2|283|3880
1619594130000|2021-04-28 07:15:30|283.2||283.3||283.3||283.2||0
1619594150000|2021-04-28 07:15:50||283.2||283.2||283.2||283.2|0
1619594160000|2021-04-28 07:16:00|283.4|283.1|283.3|283.2|283.4|283.3|283.3|283.1|5066
1619594170000|2021-04-28 07:16:10||283.1||283.1||283.1||283.1|0
1619594180000|2021-04-28 07:16:20|283.2|283.2|283.3|283.2|283.3|283.2|283.2|283.1|3000
1619594200000|2021-04-28 07:16:40|283.4|283.3|283.3|283.1|283.4|283.3|283.3|283.1|3632
1619594210000|2021-04-28 07:16:50||283.2||283.1||283.2||283.1|0
1619594220000|2021-04-28 07:17:00|283.2|283.2|283.3|283.1|283.3|283.2|283.2|283.1|0
1619594240000|2021-04-28 07:17:20|283.2|283|283.2|283|283.2|283|283.1|283|6521
1619594270000|2021-04-28 07:17:50|283.1|282.9|283.1|283|283.2|283|282.9|282.8|21266
1619594280000|2021-04-28 07:18:00|283|282.9|283.1|282.9|283.1|282.9|283|282.9|886
1619594290000|2021-04-28 07:18:10|283|283|283.1|283|283.1|283|283|283|0
1619594310000|2021-04-28 07:18:30|283.2|283.1|283.3|283.1|283.3|283.1|283.2|283.1|700
1619594320000|2021-04-28 07:18:40||283.2||283.2||283.2||283.2|0
1619594340000|2021-04-28 07:19:00|283.2|283.1|283.2|283|283.2|283.1|283.2|283|1000
1619594350000|2021-04-28 07:19:10|283.1||283.2||283.2||283.1||0
1619594360000|2021-04-28 07:19:20||283.1||283.1||283.1||283|0
1619594370000|2021-04-28 07:19:30|283.3|283|283.2|283|283.3|283|283.1|283|1000
1619594380000|2021-04-28 07:19:40|283.1||283.2||283.2||283.1||0
1619594400000|2021-04-28 07:20:00||283.1||283||283.1||283|0
1619594410000|2021-04-28 07:20:10|283.1||283.1||283.1||283.1||0
1619594420000|2021-04-28 07:20:20|283|282.9|283.1|282.9|283.1|282.9|283|282.9|3114
1619594440000|2021-04-28 07:20:40|283||283.1||283.1||283||0
1619594450000|2021-04-28 07:20:50|283|283|283|282.9|283|283|283|282.9|0
1619594460000|2021-04-28 07:21:00|282.9|282.8|282.9|282.7|282.9|282.8|282.8|282.6|9823
1619594470000|2021-04-28 07:21:10|282.8|282.8|282.8|282.6|282.9|282.8|282.8|282.6|2504
1619594490000|2021-04-28 07:21:30|282.7||282.7||282.7||282.7||0
1619594510000|2021-04-28 07:21:50||282.5||282.5||282.5||282.5|0
1619594540000|2021-04-28 07:22:20|282.6||282.7||282.7||282.6||0
1619594550000|2021-04-28 07:22:30|282.6|282.6|282.5|282.4|282.6|282.6|282.5|282.4|0
1619594560000|2021-04-28 07:22:40|282.4|282.3|282.5|282.4|282.5|282.4|282.4|282.3|1730
1619594570000|2021-04-28 07:22:50|||||||||2000
1619594640000|2021-04-28 07:24:00|282.4|282.3|282.5|282.3|282.5|282.4|282.4|282.3|10983
1619594650000|2021-04-28 07:24:10||282.4||282.3||282.4||282.3|0
1619594660000|2021-04-28 07:24:20|282.4|282.2|282.4|282.3|282.4|282.3|282.4|282.2|5000
1619594670000|2021-04-28 07:24:30||282.2||282.2||282.2||282.2|0
1619594700000|2021-04-28 07:25:00|282.3||282.4||282.4||282.3||13937
1619594710000|2021-04-28 07:25:10||282.3||282.2||282.3||282.2|0
1619594720000|2021-04-28 07:25:20|282.3|282.1|282.4|282.3|282.5|282.3|282.3|282.1|9011
1619594770000|2021-04-28 07:26:10|282.3|282|282.4|282.2|282.4|282.3|282.2|282|98845
1619594780000|2021-04-28 07:26:20|282.5|282.3|282.5|282.4|282.5|282.4|282.4|282.2|8759
1619594790000|2021-04-28 07:26:30|282.6||282.6||282.6||282.6||0
1619594800000|2021-04-28 07:26:40|282.5|282.3|282.5|282.3|282.5|282.4|282.5|282.3|0
1619594810000|2021-04-28 07:26:50|282.4||282.4||282.4||282.4||0
1619594820000|2021-04-28 07:27:00|282.3|282|282.1|281.9|282.3|282.1|282.1|281.9|67598
1619594830000|2021-04-28 07:27:10||282||281.9||282||281.9|0
1619594840000|2021-04-28 07:27:20|282|281.8|282|281.9|282.1|281.9|282|281.8|0
1619594850000|2021-04-28 07:27:30|282.1|282|282.2|282|282.2|282|282|281.9|1275
1619594910000|2021-04-28 07:28:30|282.3|282.1|282.4|282.2|282.4|282.2|282.2|282.1|31786
1619594920000|2021-04-28 07:28:40|282.5|282.3|282.5|282.4|282.5|282.4|282.4|282.3|14624
1619595030000|2021-04-28 07:30:30||282.3||282.4||282.4||282.3|3230
1619595040000|2021-04-28 07:30:40|282.6|282.5|282.6|282.5|282.6|282.5|282.6|282.5|17639
1619595070000|2021-04-28 07:31:10||282.4||282.5||282.5||282.4|2624
1619595080000|2021-04-28 07:31:20|282.5|282.3|282.3|282.2|282.5|282.4|282.3|282.1|24127
1619595090000|2021-04-28 07:31:30||282.1||282.1||282.1||282.1|0
1619595110000|2021-04-28 07:31:50||282.2||282.2||282.2||282.1|3000
1619595120000|2021-04-28 07:32:00||282.1||282.1||282.1||282.1|1738
1619595130000|2021-04-28 07:32:10|282.2|282.2|282.2|282.1|282.2|282.2|282.2|282.1|3300
1619595170000|2021-04-28 07:32:50|282.1|282|282|281.9|282.1|282|282|281.9|3368
1619595190000|2021-04-28 07:33:10|||||||||1000
1619595200000|2021-04-28 07:33:20|281.9|281.7|281.7|281.6|281.9|281.8|281.7|281.6|21432
1619595210000|2021-04-28 07:33:30|281.8|281.7|281.8|281.7|281.8|281.7|281.8|281.7|3311
1619595220000|2021-04-28 07:33:40|281.9|281.8|281.9|281.8|281.9|281.8|281.9|281.8|33497
1619595230000|2021-04-28 07:33:50|282|281.9|282|281.9|282|281.9|282|281.9|476
1619595250000|2021-04-28 07:34:10|282.1|282|282.1|282|282.1|282|282.1|282|0
1619595270000|2021-04-28 07:34:30|282|281.9|281.9|281.8|282.1|282|281.9|281.8|15161
1619595280000|2021-04-28 07:34:40|281.8|281.7|281.8|281.7|281.8|281.7|281.8|281.7|5792
1619595290000|2021-04-28 07:34:50|281.9|281.8|281.7|281.6|281.9|281.8|281.7|281.6|17216
1619595300000|2021-04-28 07:35:00|281.8|281.7|281.8|281.7|281.8|281.7|281.8|281.6|981
1619595310000|2021-04-28 07:35:10|281.9|281.8|281.9|281.8|281.9|281.8|281.9|281.8|4824
1619595320000|2021-04-28 07:35:20|282|281.9|282.1|281.9|282.1|282|282|281.9|3000
1619595340000|2021-04-28 07:35:40||282||282||282||282|0
1619595350000|2021-04-28 07:35:50|282|281.9|281.9|281.8|282.1|281.9|281.9|281.8|22884
1619595430000|2021-04-28 07:37:10|281.8|281.7|281.8|281.7|281.9|281.8|281.8|281.7|6822
1619595450000|2021-04-28 07:37:30|281.9|281.6|281.9|281.7|281.9|281.8|281.7|281.6|17029
1619595470000|2021-04-28 07:37:50||281.8||281.8||281.8||281.8|0
1619595480000|2021-04-28 07:38:00||281.7||281.8||281.8||281.7|0
1619595490000|2021-04-28 07:38:10||281.7||281.8||281.8||281.7|0
1619595500000|2021-04-28 07:38:20||281.7||281.8||281.8||281.7|0
1619595510000|2021-04-28 07:38:30|281.8|281.7|281.8|281.7|281.9|281.7|281.8|281.7|0
1619595540000|2021-04-28 07:39:00|281.9|281.8|281.9|281.7|281.9|281.8|281.9|281.7|2242
1619595550000|2021-04-28 07:39:10|282|281.8|282.1|281.9|282.1|281.9|282|281.8|4211
1619595610000|2021-04-28 07:40:10|282|281.8|282.2|282.1|282.2|282.1|281.9|281.8|14966
1619595620000|2021-04-28 07:40:20|282.1|282|282|281.9|282.1|282|282|281.9|1971
1619595650000|2021-04-28 07:40:50|282.1|282|282.1|282|282.1|282|282.1|282|0
1619595660000|2021-04-28 07:41:00||281.9||282||282||281.9|0
1619595690000|2021-04-28 07:41:30|282.2||282.2||282.2||282.2||0
1619595770000|2021-04-28 07:42:50|282.3|282.1|282.3|282.2|282.3|282.2|282.3|282.1|4000
1619595800000|2021-04-28 07:43:20|282.4||282.4||282.4||282.4||0
1619595820000|2021-04-28 07:43:40|282.3||282.3||282.3||282.3||0
1619595830000|2021-04-28 07:43:50|282.4|282.3|282.4|282.3|282.4|282.3|282.4|282.3|4025
1619595840000|2021-04-28 07:44:00|282.5|282.4|282.5|282.4|282.7|282.6|282.5|282.3|51125
1619595850000|2021-04-28 07:44:10|282.6|282.5|282.6|282.5|282.6|282.5|282.5|282.4|4000
1619595860000|2021-04-28 07:44:20|282.7|282.6|282.7|282.6|282.7|282.6|282.7|282.5|1699
1619595880000|2021-04-28 07:44:40|282.6|282.5|283|282.9|283|282.9|282.6|282.5|53058
1619595890000|2021-04-28 07:44:50|282.9|282.8|282.9|282.8|282.9|282.8|282.9|282.8|1145
1619595900000|2021-04-28 07:45:00|283|282.9|282.9|282.7|283|282.9|282.9|282.7|287
1619595910000|2021-04-28 07:45:10|282.8|282.8|282.9|282.7|282.9|282.8|282.8|282.7|1452
1619595920000|2021-04-28 07:45:20||282.8||282.7||282.8||282.7|0
1619595980000|2021-04-28 07:46:20||282.8||282.8||282.8||282.8|0
1619595990000|2021-04-28 07:46:30|283|282.9|283|282.9|283|282.9|283|282.9|1671
1619596010000|2021-04-28 07:46:50|283.1||283||283.1||283||3754
1619596020000|2021-04-28 07:47:00|||||||||1061
1619596030000|2021-04-28 07:47:10|282.9|282.8|283|282.8|283|282.9|282.9|282.8|20728
1619596040000|2021-04-28 07:47:20||282.9||282.9||282.9||282.9|0
1619596110000|2021-04-28 07:48:30||282.8||282.9||282.9||282.8|7962
1619596130000|2021-04-28 07:48:50|282.9|282.8|282.8|282.7|282.9|282.8|282.8|282.7|12876
1619596140000|2021-04-28 07:49:00|282.9|282.8|282.9|282.8|282.9|282.8|282.9|282.7|2000
1619596150000|2021-04-28 07:49:10|||||||||449
1619596200000|2021-04-28 07:50:00|282.8|282.7|282.8|282.7|282.8|282.7|282.8|282.7|3992
1619596220000|2021-04-28 07:50:20|282.7|282.6|282.8|282.6|282.8|282.6|282.7|282.6|1404
1619596240000|2021-04-28 07:50:40||282.7||282.7||282.7||282.7|0
1619596260000|2021-04-28 07:51:00|282.7|282.6|282.7|282.6|282.7|282.6|282.7|282.6|2163
1619596310000|2021-04-28 07:51:50|282.8||282.7||282.8||282.7||0
1619596320000|2021-04-28 07:52:00|282.8||282.8||282.8||282.8||239
1619596330000|2021-04-28 07:52:10|282.7||282.7||282.7||282.7||0
1619596350000|2021-04-28 07:52:30|282.6|282.5|282.6|282.5|282.6|282.5|282.6|282.5|473
1619596370000|2021-04-28 07:52:50|282.7||282.6||282.7||282.6||4498
1619596400000|2021-04-28 07:53:20|282.7|282.4|282.5|282.4|282.7|282.4|282.5|282.4|7010
1619596410000|2021-04-28 07:53:30|282.6||282.5||282.6||282.5||0
1619596420000|2021-04-28 07:53:40|282.4|282.3|282.3|282.2|282.5|282.3|282.3|282.2|248
1619596430000|2021-04-28 07:53:50|282.4||282.4||282.4||282.4||0
1619596440000|2021-04-28 07:54:00|282.3||282.3||282.3||282.3||0
1619596450000|2021-04-28 07:54:10|||||||||1051
1619596460000|2021-04-28 07:54:20|282.4|282.3|282.4|282.3|282.4|282.3|282.4|282.2|2142
1619596490000|2021-04-28 07:54:50||282.2||282.2||282.2||282.2|0
1619596550000|2021-04-28 07:55:50||282.3||282.2||282.3||282.2|0
1619596560000|2021-04-28 07:56:00|282.3||282.3||282.3||282.3||0
1619596610000|2021-04-28 07:56:50|282.4|282.3|282.3|282.2|282.4|282.3|282.3|282.2|0
1619596620000|2021-04-28 07:57:00|282.4|282.3|282.5|282.3|282.5|282.4|282.4|282.3|6860
1619596650000|2021-04-28 07:57:30|282.4|282.2|282.4|282.2|282.4|282.2|282.3|282.2|456
1619596680000|2021-04-28 07:58:00|282.5|282.3|282.5|282.3|282.5|282.3|282.5|282.3|0
1619596690000|2021-04-28 07:58:10|282.6|282.4|282.5|282.3|282.6|282.5|282.5|282.3|8845
1619596700000|2021-04-28 07:58:20||282.4||282.4||282.4||282.4|0
1619596710000|2021-04-28 07:58:30||282.3||282.3||282.3||282.3|0
1619596750000|2021-04-28 07:59:10|282.4||282.4||282.4||282.4||0
1619596780000|2021-04-28 07:59:40|282.5||282.5||282.5||282.5||0
1619596790000|2021-04-28 07:59:50|282.4||282.4||282.4||282.4||0
1619596800000|2021-04-28 08:00:00|282.3|282.2|282.3|282.2|282.4|282.3|282.3|282.2|4945
1619596810000|2021-04-28 08:00:10||282.1||282.1||282.1||282.1|0
1619596820000|2021-04-28 08:00:20|282.2|282.2|282.2|282|282.2|282.2|282.2|282|0
1619596830000|2021-04-28 08:00:30||282.1||282.1||282.1||282.1|0
1619596840000|2021-04-28 08:00:40||282||282||282||282|0
1619596850000|2021-04-28 08:00:50||282.1||282.1||282.1||282.1|0
1619596880000|2021-04-28 08:01:20|282.3|282.2|282.2|282.1|282.3|282.2|282.2|282.1|3734
1619596890000|2021-04-28 08:01:30|282.3||282.3||282.3||282.3||0
1619596920000|2021-04-28 08:02:00|282.2||282.2||282.2||282.2||125
1619596930000|2021-04-28 08:02:10|282.3|282.2|282.3|282.2|282.3|282.2|282.3|282.2|426
1619596940000|2021-04-28 08:02:20|282.2|282.1|282.2|282.1|282.3|282.1|282.2|282.1|1241
1619596980000|2021-04-28 08:03:00|282.3|282.2|282.1|282|282.3|282.2|282.1|282|5965
1619597010000|2021-04-28 08:03:30|282|281.9|282|281.9|282|281.9|282|281.9|15392
1619597040000|2021-04-28 08:04:00|281.9|281.8|281.9|281.8|282|281.8|281.9|281.8|0
1619597050000|2021-04-28 08:04:10|281.8|281.7|281.7|281.6|281.8|281.7|281.7|281.6|25822
1619597090000|2021-04-28 08:04:50|281.8|281.7|281.8|281.6|281.8|281.7|281.8|281.6|3599
1619597120000|2021-04-28 08:05:20||281.7||281.7||281.7||281.7|0
1619597160000|2021-04-28 08:06:00|281.7|281.6|281.7|281.6|281.7|281.6|281.7|281.6|4770
1619597170000|2021-04-28 08:06:10|281.6|281.5|281.6|281.5|281.6|281.5|281.6|281.5|700
1619597180000|2021-04-28 08:06:20|281.7|281.6|281.7|281.5|281.7|281.6|281.7|281.5|2894
1619597190000|2021-04-28 08:06:30|281.6||281.7||281.7||281.6||6331
1619597200000|2021-04-28 08:06:40|281.6||281.6||281.6||281.6||0
1619597210000|2021-04-28 08:06:50|||||||||10
1619597230000|2021-04-28 08:07:10|281.5|281.4|281.5|281.4|281.5|281.4|281.5|281.4|7276
1619597240000|2021-04-28 08:07:20|281.6|281.5|281.6|281.4|281.6|281.5|281.6|281.4|6812
1619597250000|2021-04-28 08:07:30|281.5||281.5||281.5||281.5||0
1619597270000|2021-04-28 08:07:50|281.4|281.3|281.4|281.3|281.5|281.3|281.4|281.3|5944
1619597280000|2021-04-28 08:08:00||281.2||281.2||281.2||281.2|0
1619597300000|2021-04-28 08:08:20|281.3|281.3|281.4|281.3|281.4|281.3|281.3|281.3|0
1619597310000|2021-04-28 08:08:30|281.3|281.2|281.3|281.2|281.3|281.2|281.3|281.2|22
1619597330000|2021-04-28 08:08:50|281.2|281.1|281.2|281.1|281.2|281.1|281.2|281.1|2948
1619597340000|2021-04-28 08:09:00|281.3|281.2|281.3|281.2|281.4|281.3|281.2|281.1|20995
1619597350000|2021-04-28 08:09:10|281.2|281.1|281.2|281.1|281.3|281.1|281.2|281.1|1245
1619597360000|2021-04-28 08:09:20|281.3|281.2|281.3|281.1|281.3|281.2|281.3|281.1|3955
1619597370000|2021-04-28 08:09:30|281.2|281.2|281.3|281.2|281.3|281.2|281.2|281.2|4727
1619597380000|2021-04-28 08:09:40|281.4|281.3|281.5|281.4|281.5|281.4|281.4|281.3|1757
1619597400000|2021-04-28 08:10:00|281.4|281.3|281.5|281.3|281.5|281.3|281.4|281.3|2488
1619597440000|2021-04-28 08:10:40|281.4||281.4||281.4||281.4||1500
1619597450000|2021-04-28 08:10:50|281.5|281.4|281.5|281.4|281.5|281.4|281.5|281.4|0
1619597460000|2021-04-28 08:11:00|||||||||1000
1619597480000|2021-04-28 08:11:20||281.3||281.4||281.4||281.3|0
1619597490000|2021-04-28 08:11:30|281.4|281.3|281.4|281.3|281.4|281.3|281.4|281.3|0
1619597500000|2021-04-28 08:11:40|||||||||401
1619597510000|2021-04-28 08:11:50|281.5||281.5||281.5||281.5||0
1619597520000|2021-04-28 08:12:00|281.4|281.2|281.2|281|281.4|281.2|281.1|280.9|60059
1619597530000|2021-04-28 08:12:10|281.1|280.9|281.1|281|281.1|281|281|280.9|19841
1619597550000|2021-04-28 08:12:30|281.2|281.1|281.3|281.1|281.3|281.1|281.2|281.1|6504
1619597570000|2021-04-28 08:12:50||281.2||281.2||281.2||281.2|0
1619597580000|2021-04-28 08:13:00|281.4|281.3|281.5|281.3|281.5|281.3|281.4|281.2|10450
1619597630000|2021-04-28 08:13:50||281.4||281.4||281.4||281.4|0
1619597670000|2021-04-28 08:14:30|281.4|281.3|281.3|281.2|281.4|281.3|281.3|281.2|19799
1619597690000|2021-04-28 08:14:50|281.4|281.3|281.4|281.2|281.4|281.3|281.3|281.2|4882
1619597700000|2021-04-28 08:15:00|281.3||281.3||281.3||281.3||0
1619597710000|2021-04-28 08:15:10|281.4|281.3|281.4|281.2|281.4|281.3|281.4|281.2|2219
1619597740000|2021-04-28 08:15:40|281.3||281.3||281.3||281.3||55
1619597750000|2021-04-28 08:15:50|281.4|281.3|281.4|281.3|281.4|281.3|281.4|281.3|1245
1619597780000|2021-04-28 08:16:20||281.2||281.2||281.2||281.2|0
1619597790000|2021-04-28 08:16:30||281.3||281.3||281.3||281.2|0
1619597810000|2021-04-28 08:16:50||281.2||281.3||281.3||281.2|0
1619597830000|2021-04-28 08:17:10||281.2||281.2||281.2||281.2|0
1619597840000|2021-04-28 08:17:20||281.3||281.3||281.3||281.3|0
1619597860000|2021-04-28 08:17:40||281.2||281.2||281.3||281.2|0
1619597890000|2021-04-28 08:18:10||281.3||281.2||281.3||281.2|0
1619597900000|2021-04-28 08:18:20||281.3||281.3||281.3||281.3|0
1619597910000|2021-04-28 08:18:30|281.5|281.2|281.5|281.4|281.5|281.4|281.5|281.2|12848
1619597920000|2021-04-28 08:18:40||281.3||281.3||281.3||281.3|0
1619597930000|2021-04-28 08:18:50|281.6|281.4|281.6|281.4|281.6|281.5|281.6|281.4|3992
1619597990000|2021-04-28 08:19:50|281.5|281.5|281.5|281.4|281.5|281.5|281.5|281.4|3000
1619598000000|2021-04-28 08:20:00|281.6|281.5|281.6|281.5|281.6|281.5|281.6|281.5|2000
1619598090000|2021-04-28 08:21:30|281.7|281.6|281.7|281.6|281.7|281.6|281.7|281.6|10002
1619598100000|2021-04-28 08:21:40|281.6|281.5|281.7|281.6|281.7|281.6|281.6|281.5|6808
1619598120000|2021-04-28 08:22:00|281.6|281.5|281.6|281.5|281.7|281.6|281.6|281.5|9479
1619598130000|2021-04-28 08:22:10|281.5|281.4|281.5|281.4|281.6|281.5|281.5|281.4|6064
1619598140000|2021-04-28 08:22:20|281.4|281.3|281.5|281.4|281.5|281.4|281.4|281.3|3244
1619598180000|2021-04-28 08:23:00|281.6|281.5|281.6|281.5|281.7|281.6|281.6|281.5|15609
1619598220000|2021-04-28 08:23:40|281.7|281.6|281.7|281.5|281.7|281.6|281.7|281.5|3501
1619598240000|2021-04-28 08:24:00|281.6||281.6||281.6||281.6||0
1619598250000|2021-04-28 08:24:10||281.4||281.4||281.4||281.4|2366
1619598260000|2021-04-28 08:24:20||281.5||281.5||281.5||281.5|634
1619598290000|2021-04-28 08:24:50|281.7||281.7||281.7||281.7||1060
1619598300000|2021-04-28 08:25:00|281.6||281.6||281.6||281.6||0
1619598310000|2021-04-28 08:25:10|281.7|281.6|281.6|281.5|281.7|281.6|281.6|281.5|6344
1619598320000|2021-04-28 08:25:20|281.5|281.4|281.6|281.4|281.6|281.4|281.5|281.4|4759
1619598350000|2021-04-28 08:25:50|281.5|281.5|281.4|281.3|281.5|281.5|281.4|281.3|3000
1619598360000|2021-04-28 08:26:00||281.2||281.2||281.2||281.2|0
1619598370000|2021-04-28 08:26:10|281.3||281.3||281.3||281.3||0
1619598400000|2021-04-28 08:26:40|281.4|281.3|281.4|281.2|281.5|281.3|281.3|281.2|16762
1619598420000|2021-04-28 08:27:00||281.3||281.3||281.3||281.3|0
1619598440000|2021-04-28 08:27:20|281.5|281.4|281.5|281.4|281.5|281.4|281.5|281.4|4137
1619598460000|2021-04-28 08:27:40|281.4|281.3|281.4|281.3|281.4|281.3|281.4|281.3|1245
1619598500000|2021-04-28 08:28:20|281.5|281.4|281.5|281.4|281.5|281.4|281.5|281.3|3061
1619598530000|2021-04-28 08:28:50|281.6|281.3|281.7|281.5|281.7|281.5|281.6|281.3|8398
1619598540000|2021-04-28 08:29:00||281.6||281.5||281.6||281.5|0
1619598560000|2021-04-28 08:29:20||281.6||281.6||281.6||281.6|0
1619598580000|2021-04-28 08:29:40|281.8|281.7|281.8|281.7|281.8|281.7|281.8|281.6|10951
1619598600000|2021-04-28 08:30:00||281.6||281.6||281.7||281.6|0
1619598700000|2021-04-28 08:31:40|281.7|281.5|281.6|281.5|281.7|281.5|281.6|281.5|0
1619598790000|2021-04-28 08:33:10||281.4||281.5||281.5||281.4|0
1619598870000|2021-04-28 08:34:30|281.5|281.4|281.5|281.4|281.6|281.5|281.5|281.4|5210
1619598880000|2021-04-28 08:34:40|281.6||281.6||281.6||281.6||0
1619598890000|2021-04-28 08:34:50|281.5||281.5||281.5||281.5||0
1619598900000|2021-04-28 08:35:00|281.6||281.6||281.6||281.6||0
1619598910000|2021-04-28 08:35:10|281.5|281.5|281.6|281.4|281.6|281.5|281.5|281.4|1200
1619598920000|2021-04-28 08:35:20|281.5||281.5||281.5||281.5||0
1619598940000|2021-04-28 08:35:40|281.6|281.5|281.6|281.4|281.6|281.5|281.6|281.4|1244
1619598950000|2021-04-28 08:35:50|281.5||281.5||281.5||281.5||0
1619598960000|2021-04-28 08:36:00|281.6||281.5||281.6||281.5||0
1619598990000|2021-04-28 08:36:30|||||||||250
1619599020000|2021-04-28 08:37:00|281.4|281.3|281.4|281.3|281.4|281.3|281.4|281.3|617
1619599040000|2021-04-28 08:37:20|281.5|281.4|281.4|281.3|281.5|281.4|281.4|281.3|5000
1619599050000|2021-04-28 08:37:30|281.5|281.4|281.4|281.3|281.5|281.4|281.4|281.3|1245
1619599070000|2021-04-28 08:37:50||281.2||281.3||281.3||281.2|0
1619599080000|2021-04-28 08:38:00||281.2||281.2||281.2||281.2|0
1619599090000|2021-04-28 08:38:10|281.3||281.3||281.3||281.3||0
1619599120000|2021-04-28 08:38:40|281.4|281.3|281.4|281.2|281.4|281.3|281.4|281.2|5510
1619599130000|2021-04-28 08:38:50||281.3||281.2||281.3||281.2|0
1619599170000|2021-04-28 08:39:30|281.3||281.3||281.3||281.3||0
1619599180000|2021-04-28 08:39:40|281.4||281.4||281.4||281.4||1646
1619599200000|2021-04-28 08:40:00|281.3|281.3|281.4|281.3|281.4|281.3|281.3|281.3|1000
1619599320000|2021-04-28 08:42:00|281.3|281.2|281.4|281.3|281.4|281.3|281.3|281.2|13042
1619599370000|2021-04-28 08:42:50|281.5|281.4|281.4|281.3|281.5|281.4|281.4|281.3|16946
1619599380000|2021-04-28 08:43:00|281.5|281.4|281.5|281.3|281.5|281.4|281.5|281.3|739
1619599410000|2021-04-28 08:43:30||281.4||281.4||281.4||281.3|9119
1619599470000|2021-04-28 08:44:30|281.4|281.3|281.5|281.3|281.5|281.4|281.4|281.3|10116
1619599480000|2021-04-28 08:44:40|281.4||281.5||281.5||281.4||0
1619599490000|2021-04-28 08:44:50|281.4||281.4||281.4||281.4||0
1619599510000|2021-04-28 08:45:10|281.5|281.4|281.4|281.3|281.5|281.4|281.4|281.3|1510
1619599520000|2021-04-28 08:45:20|281.5|281.4|281.5|281.4|281.5|281.4|281.5|281.4|8536
1619599790000|2021-04-28 08:49:50|281.4|281.3|281.4|281.3|281.4|281.3|281.4|281.3|1785
1619599800000|2021-04-28 08:50:00||281.2||281.2||281.2||281.2|0
1619599810000|2021-04-28 08:50:10||281.3||281.3||281.3||281.3|0
1619599930000|2021-04-28 08:52:10|281.5|281.4|281.4|281.3|281.5|281.4|281.4|281.3|15076
1619599970000|2021-04-28 08:52:50|281.3|281.1|281.1|281|281.3|281.2|281.1|281|57596
1619600010000|2021-04-28 08:53:30|281.2|281.1|281.2|281.1|281.3|281.1|281.1|281.1|30104
1619600020000|2021-04-28 08:53:40|281.1|281|281.2|281|281.2|281.1|281.1|281|32085
1619600050000|2021-04-28 08:54:10|281.1|281.1|281.2|281.1|281.2|281.1|281.1|281|2000
1619600090000|2021-04-28 08:54:50|281.3|281.2|281.2|281.1|281.3|281.2|281.2|281.1|28874
1619600100000|2021-04-28 08:55:00|281.3||281.2||281.3||281.2||3215
1619600130000|2021-04-28 08:55:30|281.3|281.2|281.2|281.1|281.3|281.2|281.2|281.1|16894
1619600180000|2021-04-28 08:56:20|281.3|281.2|281.2|281.1|281.3|281.2|281.2|281.1|31840
1619600190000|2021-04-28 08:56:30|281.1|281|281.1|281|281.1|281|281.1|281|21378
1619600330000|2021-04-28 08:58:50|||||||||85
1619600350000|2021-04-28 08:59:10|281.2|281.1|281.3|281.1|281.3|281.2|281.1|281.1|37231
1619600360000|2021-04-28 08:59:20|281.2||281.2||281.3||281.2||0
1619600380000|2021-04-28 08:59:40|||||||||120
1619600390000|2021-04-28 08:59:50|281.1|281|281.1|281|281.2|281|281.1|281|16586
1619600430000|2021-04-28 09:00:30|||||||||88
1619600590000|2021-04-28 09:03:10|281|280.9|281.1|280.9|281.1|281|281|280.8|85781
1619600600000|2021-04-28 09:03:20||281||280.9||281||280.9|0
1619600620000|2021-04-28 09:03:40|281.2|281|281.3|281.1|281.3|281.2|281.1|281|35452
1619600650000|2021-04-28 09:04:10|281.2||281.3||281.3||281.2||0
1619600730000|2021-04-28 09:05:30|281.2|281.2|281.2|281.1|281.2|281.2|281.2|281.1|21
1619600750000|2021-04-28 09:05:50|281.1|281|281.1|281|281.1|281|281.1|281|4270
1619600790000|2021-04-28 09:06:30|281|280.9|280.9|280.8|281|280.9|280.9|280.8|55000
1619600860000|2021-04-28 09:07:40|||||||||2000
1619600870000|2021-04-28 09:07:50|||||||||7500
1619600880000|2021-04-28 09:08:00|280.8|280.7|280.9|280.7|280.9|280.7|280.8|280.7|6832
1619600890000|2021-04-28 09:08:10||280.8||280.8||280.8||280.8|0
1619600940000|2021-04-28 09:09:00|281|280.9|281|280.9|281|280.9|280.9|280.9|13087
1619600980000|2021-04-28 09:09:40|280.9|280.8|280.9|280.8|280.9|280.8|280.9|280.8|6411
1619600990000|2021-04-28 09:09:50|||||||||2250
1619601000000|2021-04-28 09:10:00|281|280.9|281|280.8|281|280.9|281|280.8|5765
1619601020000|2021-04-28 09:10:20|280.9|280.9|281|280.8|281|280.9|280.9|280.8|2000
1619601060000|2021-04-28 09:11:00|280.9||280.9||280.9||280.9||0
1619601070000|2021-04-28 09:11:10|||||||||10000
1619601080000|2021-04-28 09:11:20|281|280.9|281|280.9|281|280.9|280.9|280.9|1999
1619601090000|2021-04-28 09:11:30|||||||||96
1619601120000|2021-04-28 09:12:00|||||||||1000
1619601200000|2021-04-28 09:13:20|280.9|280.8|280.9|280.8|280.9|280.8|280.9|280.8|6268
1619601260000|2021-04-28 09:14:20|280.8|280.7|280.8|280.7|280.8|280.7|280.8|280.7|21343
1619601310000|2021-04-28 09:15:10|280.9|280.8|280.9|280.7|280.9|280.8|280.8|280.7|14661
1619601330000|2021-04-28 09:15:30|280.8||280.8||280.8||280.8||0
1619601360000|2021-04-28 09:16:00|280.7|280.6|280.7|280.6|280.7|280.6|280.7|280.6|60
1619601370000|2021-04-28 09:16:10|280.6|280.5|280.6|280.5|280.6|280.5|280.6|280.5|7520
1619601430000|2021-04-28 09:17:10|280.5|280.4|280.5|280.3|280.5|280.4|280.5|280.3|6812
1619601440000|2021-04-28 09:17:20|280.4|280.4|280.5|280.3|280.5|280.4|280.4|280.3|1980
1619601450000|2021-04-28 09:17:30||280.4||280.3||280.4||280.3|0
1619601480000|2021-04-28 09:18:00|280.4|280.2|280.5|280.3|280.5|280.3|280.3|280.2|55064
1619601490000|2021-04-28 09:18:10|280.4|280.4|280.5|280.4|280.5|280.4|280.4|280.3|8454
1619601530000|2021-04-28 09:18:50|280.4|280.3|280.5|280.4|280.5|280.4|280.4|280.3|1333
1619601590000|2021-04-28 09:19:50|280.6|280.5|280.7|280.6|280.7|280.6|280.6|280.5|20765
1619601620000|2021-04-28 09:20:20|280.8|280.7|280.7|280.6|280.8|280.7|280.7|280.6|4153
1619601640000|2021-04-28 09:20:40|280.6|280.4|280.5|280.3|280.6|280.5|280.4|280.3|34088
1619601680000|2021-04-28 09:21:20|280.4|280.4|280.4|280.3|280.4|280.4|280.4|280.3|1227
1619601690000|2021-04-28 09:21:30|280.5|280.4|280.6|280.5|280.6|280.5|280.5|280.4|23792
1619601700000|2021-04-28 09:21:40|||||||||500
1619601710000|2021-04-28 09:21:50|280.5|280.4|280.5|280.4|280.5|280.4|280.5|280.4|7931
1619601720000|2021-04-28 09:22:00|280.6||280.5||280.6||280.5||0
1619601730000|2021-04-28 09:22:10|280.4|280.3|280.5|280.3|280.5|280.3|280.4|280.3|7955
1619601740000|2021-04-28 09:22:20|280.4|280.2|280.4|280.2|280.4|280.2|280.3|280.2|5019
1619601750000|2021-04-28 09:22:30|280.3||280.4||280.4||280.3||0
1619601760000|2021-04-28 09:22:40|280.3||280.3||280.3||280.3||0
1619601780000|2021-04-28 09:23:00|280.4|280.3|280.4|280.2|280.4|280.3|280.4|280.2|3249
1619601800000|2021-04-28 09:23:20|280.3||280.4||280.4||280.3||0
1619601830000|2021-04-28 09:23:50||280.3||280.3||280.3||280.3|7170
1619601840000|2021-04-28 09:24:00||280.2||280.3||280.3||280.2|0
1619601850000|2021-04-28 09:24:10|||||||||500
1619601910000|2021-04-28 09:25:10|280.5|280.4|280.5|280.4|280.5|280.4|280.5|280.4|10991
1619601920000|2021-04-28 09:25:20|280.6|280.3|280.3|280.2|280.6|280.3|280.3|280.2|8008
1619601940000|2021-04-28 09:25:40|280.4||280.4||280.4||280.4||6000
1619601950000|2021-04-28 09:25:50|280.3||280.3||280.3||280.3||0
1619602030000|2021-04-28 09:27:10|280.4|280.3|280.4|280.3|280.4|280.3|280.3|280.2|19403
1619602040000|2021-04-28 09:27:20|280.3|280.2|280.3|280.2|280.3|280.2|280.3|280.2|1374
1619602070000|2021-04-28 09:27:50|280.4|280.3|280.4|280.2|280.4|280.3|280.4|280.2|5514
1619602080000|2021-04-28 09:28:00||280.3||280.2||280.3||280.2|0
1619602090000|2021-04-28 09:28:10|280.5|280.3|280.5|280.4|280.5|280.4|280.5|280.3|7102
1619602140000|2021-04-28 09:29:00||280.3||280.4||280.4||280.3|0
1619602150000|2021-04-28 09:29:10||280.3||280.4||280.4||280.3|0
1619602180000|2021-04-28 09:29:40||280.3||280.4||280.4||280.3|3433
1619602200000|2021-04-28 09:30:00||280.3||280.4||280.4||280.3|0
1619602230000|2021-04-28 09:30:30||280.3||280.4||280.4||280.3|0
1619602340000|2021-04-28 09:32:20|||||||||1000
1619602380000|2021-04-28 09:33:00|280.4|280.3|280.4|280.3|280.4|280.3|280.4|280.3|23736
1619602390000|2021-04-28 09:33:10|280.3|280.2|280.3|280.2|280.3|280.2|280.2|280.1|36581
1619602400000|2021-04-28 09:33:20|280.4|280.3|280.4|280.3|280.4|280.3|280.3|280.2|9955
1619602590000|2021-04-28 09:36:30|||||||||2000
1619602660000|2021-04-28 09:37:40|280.5|280.4|280.3|280.2|280.5|280.4|280.3|280.2|37430
1619602670000|2021-04-28 09:37:50||280.1||280.1||280.1||280.1|0
1619602680000|2021-04-28 09:38:00||280.2||280.2||280.2||280.2|0
1619602710000|2021-04-28 09:38:30|||||||||1
1619602770000|2021-04-28 09:39:30|||||||||1000
1619602780000|2021-04-28 09:39:40||280.1||280.2||280.2||280.1|0
1619602810000|2021-04-28 09:40:10|280.4|280.3|280.3|280.2|280.4|280.3|280.3|280.2|19677
1619602820000|2021-04-28 09:40:20|280.4||280.3||280.4||280.3||0
1619602830000|2021-04-28 09:40:30|280.4||280.3||280.4||280.3||0
1619602840000|2021-04-28 09:40:40|280.4|280.3|280.4|280.3|280.4|280.3|280.4|280.3|2660
1619602890000|2021-04-28 09:41:30|280.5|280.4|280.4|280.3|280.5|280.4|280.4|280.3|27699
1619602950000|2021-04-28 09:42:30|280.3|280.2|280.3|280.2|280.3|280.2|280.3|280.2|17129
1619603060000|2021-04-28 09:44:20|||||||||6000
1619603140000|2021-04-28 09:45:40|280.2|280.1|280.2|280.1|280.2|280.1|280.2|280.1|21553
1619603180000|2021-04-28 09:46:20|280.1|280|280.1|280|280.1|280|280.1|280|40813
1619603200000|2021-04-28 09:46:40|||||||||1500
1619603210000|2021-04-28 09:46:50|280.2|280.1|280.2|280.1|280.2|280.1|280.2|280.1|3443
1619603230000|2021-04-28 09:47:10|280.1|280|280.1|280|280.1|280|280.1|280|0
1619603240000|2021-04-28 09:47:20|||||||||1000
1619603250000|2021-04-28 09:47:30|280.2|280.1|280.2|280.1|280.2|280.1|280.2|280.1|18
1619603290000|2021-04-28 09:48:10|280.1|280|280.2|280|280.2|280|280.1|280|2509
1619603300000|2021-04-28 09:48:20||280.1||280||280.1||280|0
1619603310000|2021-04-28 09:48:30||280.1||280.1||280.1||280.1|0
1619603320000|2021-04-28 09:48:40|280.3|280.2|280.4|280.3|280.4|280.3|280.2|280.1|15135
1619603410000|2021-04-28 09:50:10|280.5||280.4||280.5||280.4||8509
1619603440000|2021-04-28 09:50:40|280.5|280.4|280.5|280.4|280.5|280.4|280.5|280.4|442
1619603450000|2021-04-28 09:50:50|280.6|280.5|280.7|280.6|280.7|280.6|280.6|280.5|3293
1619603480000|2021-04-28 09:51:20|280.9|280.7|280.9|280.8|280.9|280.8|280.8|280.7|30551
1619603490000|2021-04-28 09:51:30|281||280.9||281||280.9||4489
1619603510000|2021-04-28 09:51:50|281|280.9|281.1|281|281.1|281|281|280.9|31291
1619603520000|2021-04-28 09:52:00|281|280.9|281|280.9|281|281|281|280.9|1246
1619603540000|2021-04-28 09:52:20|||||||||1000
1619603610000|2021-04-28 09:53:30|281.1|281|281.1|281|281.1|281|281.1|280.9|4066
1619603620000|2021-04-28 09:53:40|281|280.9|281|280.9|281|280.9|281|280.9|3647
1619603670000|2021-04-28 09:54:30|||||||||75
1619603720000|2021-04-28 09:55:20|281.1|281|281|280.9|281.1|281|281|280.9|13235
1619603730000|2021-04-28 09:55:30|281.1|281|281.1|281|281.1|281|281|281|12285
1619603790000|2021-04-28 09:56:30|281.2|281.1|281.3|281.1|281.3|281.2|281.2|281.1|5060
1619603800000|2021-04-28 09:56:40|281.2||281.2||281.2||281.2||0
1619603820000|2021-04-28 09:57:00|281.3||281.3||281.3||281.2||0
1619603890000|2021-04-28 09:58:10|281.2|281|281|280.9|281.2|281|281|280.9|35187
1619604030000|2021-04-28 10:00:30|||||||||2959
1619604040000|2021-04-28 10:00:40|280.9|280.8|281|280.9|281|280.9|280.9|280.8|14386
1619604080000|2021-04-28 10:01:20|281.2|281|281.1|281|281.2|281|281.1|281|65843
1619604090000|2021-04-28 10:01:30|281|280.9|281|280.9|281|280.9|281|280.9|14268
1619604120000|2021-04-28 10:02:00|281.1|281|281.1|281|281.1|281|281.1|281|2191
1619604130000|2021-04-28 10:02:10|||||||||26
1619604150000|2021-04-28 10:02:30|281.2|281.1|281.2|281.1|281.2|281.1|281.2|281.1|8013
1619604180000|2021-04-28 10:03:00|281.3|281.2|281.2|281.1|281.3|281.2|281.2|281.1|5727
1619604210000|2021-04-28 10:03:30|281.3|281.2|281.2|281.1|281.3|281.2|281.2|281.1|3755
1619604340000|2021-04-28 10:05:40|281.1|281|281.2|281.1|281.2|281.1|281.1|281|17567
1619604380000|2021-04-28 10:06:20|281.1|281|281.1|281|281.1|281|281.1|281|6749
1619604390000|2021-04-28 10:06:30|281.2||281.2||281.2||281.2||0
1619604420000|2021-04-28 10:07:00||281.1||281.1||281.1||281.1|0
1619604450000|2021-04-28 10:07:30||281||281.1||281.1||281|0
1619604540000|2021-04-28 10:09:00|281.3|281.2|281.2|281.1|281.3|281.2|281.2|281.1|17171
1619604550000|2021-04-28 10:09:10|281.3|281.2|281.2|281.1|281.3|281.2|281.2|281.1|3239
1619604560000|2021-04-28 10:09:20|281.1|281|281.1|281|281.2|281|281.1|281|5043
1619604570000|2021-04-28 10:09:30|281.2|281.1|281.1|281|281.2|281.1|281.1|281|6478
1619604650000|2021-04-28 10:10:50|281|280.9|281.1|280.9|281.1|280.9|281|280.9|2811
1619604660000|2021-04-28 10:11:00|281||281||281||281||0
1619604670000|2021-04-28 10:11:10|281.1||281.1||281.1||281.1||1264
1619604740000|2021-04-28 10:12:20|281||281||281||281||0
1619604770000|2021-04-28 10:12:50|280.9|280.8|281|280.8|281|280.8|280.9|280.8|2849
1619604780000|2021-04-28 10:13:00||280.9||280.9||280.9||280.9|0
1619604980000|2021-04-28 10:16:20|280.9|280.8|280.9|280.8|280.9|280.8|280.9|280.8|5572
1619604990000|2021-04-28 10:16:30|281||281||281||280.9||4173
1619605000000|2021-04-28 10:16:40|280.9|280.9|280.9|280.8|280.9|280.9|280.9|280.8|2635
1619605060000|2021-04-28 10:17:40|281|280.9|281|280.9|281|280.9|281|280.9|18449
1619605070000|2021-04-28 10:17:50|281.1|281|281.1|281|281.1|281|281.1|281|1946
1619605150000|2021-04-28 10:19:10|281.2|281.1|281.2|281.1|281.2|281.1|281.2|281.1|4172
1619605280000|2021-04-28 10:21:20|||||||||222
1619605340000|2021-04-28 10:22:20|281.3|281.2|281.2|281.1|281.3|281.2|281.2|281.1|8570
1619605370000|2021-04-28 10:22:50|281.3|281.2|281.2|281.1|281.3|281.2|281.2|281.1|13535
1619605590000|2021-04-28 10:26:30|281.1|281|281.2|281.1|281.2|281.1|281.1|281|9521
1619605680000|2021-04-28 10:28:00|281.1|281|281.2|281|281.2|281.1|281.1|281|6701
1619605700000|2021-04-28 10:28:20|281.1|281.1|281.2|281.1|281.2|281.1|281.1|281.1|3262
1619605760000|2021-04-28 10:29:20|281.3|281.2|281.2|281.1|281.3|281.2|281.2|281.1|21815
1619605840000|2021-04-28 10:30:40|281.1|281|281.1|281|281.2|281.1|281.1|281|8433
1619605950000|2021-04-28 10:32:30|281|280.9|281.1|281|281.1|281|281|280.9|11741
1619605970000|2021-04-28 10:32:50||280.9||280.9||280.9||280.9|0
1619606000000|2021-04-28 10:33:20|281||281||281||281||50
1619606010000|2021-04-28 10:33:30|281.1||281.1||281.1||281.1||0
1619606050000|2021-04-28 10:34:10|281||281||281||281||0
1619606120000|2021-04-28 10:35:20||280.8||280.9||280.9||280.8|0
1619606130000|2021-04-28 10:35:30|||||||||18
1619606150000|2021-04-28 10:35:50|||||||||6000
1619606160000|2021-04-28 10:36:00||280.8||280.8||280.8||280.8|0
1619606170000|2021-04-28 10:36:10||280.9||280.9||280.9||280.9|0
1619606220000|2021-04-28 10:37:00||280.8||280.9||280.9||280.8|0
1619606340000|2021-04-28 10:39:00|280.9|280.8|281|280.9|281|280.9|280.9|280.8|5440
1619606370000|2021-04-28 10:39:30|||||||||18
1619606520000|2021-04-28 10:42:00|280.9|280.8|281|280.9|281|280.9|280.9|280.8|10654
1619606550000|2021-04-28 10:42:30|||||||||18
1619606590000|2021-04-28 10:43:10|||||||||10000
1619606600000|2021-04-28 10:43:20|281.1|281|281.1|281|281.1|281|281.1|280.9|4194
1619607060000|2021-04-28 10:51:00|281.2|281.1|281.2|281.1|281.2|281.1|281.2|281.1|17717
1619607070000|2021-04-28 10:51:10|||||||||2479
1619607080000|2021-04-28 10:51:20|281.1|281|281.2|281.1|281.2|281.1|281.1|281|2383
1619607240000|2021-04-28 10:54:00|281.3|281.2|281.3|281.1|281.3|281.2|281.3|281.1|11018
1619607290000|2021-04-28 10:54:50|281.2|281.2|281.3|281.1|281.3|281.2|281.2|281.1|4180
1619607310000|2021-04-28 10:55:10||281.2||281.1||281.2||281.1|2500
1619607320000|2021-04-28 10:55:20|281.2||281.2||281.2||281.2||0
1619607360000|2021-04-28 10:56:00|281.3|281.2|281.3|281.1|281.3|281.2|281.3|281.1|3523
1619607440000|2021-04-28 10:57:20|281.2|281.2|281.2|281.1|281.3|281.2|281.2|281.1|10995
1619607450000|2021-04-28 10:57:30|281.3||281.3||281.3||281.3||0
1619607550000|2021-04-28 10:59:10|281.2||281.2||281.2||281.2||0
1619607630000|2021-04-28 11:00:30|||||||||203
1619607640000|2021-04-28 11:00:40|281.3||281.3||281.3||281.3||3834
1619607750000|2021-04-28 11:02:30|281.2||281.2||281.3||281.2||4600
1619607830000|2021-04-28 11:03:50|281.3||281.3||281.3||281.2||7670
1619607840000|2021-04-28 11:04:00|281.2||281.3||281.3||281.2||0
1619607860000|2021-04-28 11:04:20|281.2||281.2||281.2||281.2||0
1619608020000|2021-04-28 11:07:00|281.1|281|281.1|281|281.1|281|281.1|281|34438
1619608040000|2021-04-28 11:07:20|281.2|281.1|281.2|281.1|281.2|281.1|281.1|281.1|7631
1619608060000|2021-04-28 11:07:40||281||281.1||281.1||281|2633
1619608120000|2021-04-28 11:08:40|||||||||2000
1619608200000|2021-04-28 11:10:00|||||||||1068
1619608240000|2021-04-28 11:10:40|281.1|281|281.1|281|281.1|281|281.1|281|5229
1619608320000|2021-04-28 11:12:00|281.2|281.1|281.2|281.1|281.2|281.1|281.2|281.1|628
1619608520000|2021-04-28 11:15:20||281||281.1||281.1||281|6117
1619608710000|2021-04-28 11:18:30|||||||||750
1619608760000|2021-04-28 11:19:20|281.3|281.2|281.3|281.1|281.3|281.2|281.2|281.1|22885
1619608850000|2021-04-28 11:20:50|281.2|281.2|281.2|281.1|281.3|281.2|281.2|281.1|12060
1619609220000|2021-04-28 11:27:00|281.1|281|281.1|281|281.1|281|281.1|281|11015
1619609240000|2021-04-28 11:27:20|281|280.9|281|280.9|281|280.9|281|280.9|23583
1619609270000|2021-04-28 11:27:50|||||||||17292
1619609410000|2021-04-28 11:30:10|280.9|280.8|281|280.9|281|280.9|280.9|280.8|7236
1619609420000|2021-04-28 11:30:20|||||||||18
1619609460000|2021-04-28 11:31:00|||||||||3000
1619609660000|2021-04-28 11:34:20|||||||||260
1619609690000|2021-04-28 11:34:50|281.1|281|281.2|281|281.2|281|281.1|281|1094
1619609700000|2021-04-28 11:35:00||281.1||281.1||281.1||281.1|0
1619609710000|2021-04-28 11:35:10|281.3|281.2|281.2|281.1|281.3|281.2|281.2|281.1|1648
1619609780000|2021-04-28 11:36:20|281.3||281.3||281.3||281.3||0
1619609800000|2021-04-28 11:36:40|281.2||281.2||281.2||281.2||0
1619609910000|2021-04-28 11:38:30|281.3||281.3||281.3||281.3||0
1619609920000|2021-04-28 11:38:40|281.2||281.3||281.3||281.2||0
1619609930000|2021-04-28 11:38:50|281.2||281.3||281.3||281.2||0
1619609950000|2021-04-28 11:39:10|281.2||281.2||281.2||281.2||0
1619609980000|2021-04-28 11:39:40|281.3||281.3||281.3||281.3||0
1619609990000|2021-04-28 11:39:50|281.2||281.2||281.2||281.2||0
1619610000000|2021-04-28 11:40:00|281.3||281.3||281.3||281.3||0
1619610010000|2021-04-28 11:40:10|281.2||281.2||281.2||281.2||0
1619610050000|2021-04-28 11:40:50|281.1|281|281.2|281|281.2|281|281.1|281|7349
1619610080000|2021-04-28 11:41:20||281.1||281.1||281.1||281.1|0
1619610190000|2021-04-28 11:43:10|||||||||18
1619610270000|2021-04-28 11:44:30|281.1|281|281.2|281.1|281.2|281.1|281.1|281|7991
1619610280000|2021-04-28 11:44:40|281.1|281|281.1|281|281.1|281|281.1|281|4926
1619610310000|2021-04-28 11:45:10|281|280.9|281|280.9|281.1|281|281|280.9|7069
1619610320000|2021-04-28 11:45:20|281.1|281|281.1|281|281.1|281|281.1|281|5565
1619610380000|2021-04-28 11:46:20|||||||||5000
1619610420000|2021-04-28 11:47:00|281.2|281.1|281.2|281.1|281.3|281.1|281.2|281.1|16699
1619610530000|2021-04-28 11:48:50|281.3||281.3||281.3||281.3||0
1619610540000|2021-04-28 11:49:00|281.4|281.2|281.2|281.1|281.4|281.2|281.2|281.1|12068
1619610640000|2021-04-28 11:50:40||281||281.1||281.1||281|0
1619610670000|2021-04-28 11:51:10|281.3|281.2|281.2|281.1|281.3|281.2|281.2|281.1|9210
1619610680000|2021-04-28 11:51:20|281.3||281.3||281.3||281.3||0
1619610690000|2021-04-28 11:51:30|||||||||13
1619610730000|2021-04-28 11:52:10|281.2||281.3||281.3||281.2||0
1619610840000|2021-04-28 11:54:00||281.2||281.2||281.2||281.2|0
1619610850000|2021-04-28 11:54:10||281.1||281.1||281.1||281.1|0
1619610860000|2021-04-28 11:54:20|281.2||281.2||281.2||281.2||0
1619610900000|2021-04-28 11:55:00|281.3|281.2|281.3|281.2|281.3|281.2|281.3|281.2|0
1619611000000|2021-04-28 11:56:40|281.4||281.4||281.4||281.4||0
1619611010000|2021-04-28 11:56:50|281.3||281.3||281.4||281.3||0
1619611050000|2021-04-28 11:57:30|281.4||281.4||281.4||281.3||4740
1619611090000|2021-04-28 11:58:10|281.3||281.3||281.3||281.3||0
1619611180000|2021-04-28 11:59:40|||||||||21
1619611300000|2021-04-28 12:01:40|||||||||18
1619611540000|2021-04-28 12:05:40|||||||||8000
1619611550000|2021-04-28 12:05:50|281.4|281.3|281.4|281.3|281.4|281.3|281.4|281.3|13365
1619611620000|2021-04-28 12:07:00|281.5|281.4|281.5|281.4|281.5|281.4|281.4|281.3|7350
1619611720000|2021-04-28 12:08:40|281.6|281.5|281.6|281.5|281.6|281.5|281.6|281.5|328
1619611930000|2021-04-28 12:12:10|||||||||1100
1619612020000|2021-04-28 12:13:40|281.5|281.4|281.6|281.5|281.6|281.5|281.5|281.4|9839
1619612150000|2021-04-28 12:15:50|||||||||18
1619612190000|2021-04-28 12:16:30|281.5|281.4|281.6|281.4|281.6|281.5|281.5|281.4|27334
1619612200000|2021-04-28 12:16:40||281.5||281.5||281.5||281.5|0
1619612210000|2021-04-28 12:16:50|||||||||8544
1619612250000|2021-04-28 12:17:30|||||||||18
1619612290000|2021-04-28 12:18:10|281.7|281.6|281.7|281.6|281.7|281.6|281.7|281.6|7949
1619612320000|2021-04-28 12:18:40|281.8||281.7||281.8||281.7||7426
1619612350000|2021-04-28 12:19:10|281.8|281.7|281.9|281.8|281.9|281.8|281.8|281.7|4631
1619612380000|2021-04-28 12:19:40|282|281.9|282|281.9|282|281.9|282|281.9|5895
1619612430000|2021-04-28 12:20:30|||||||||35
1619612440000|2021-04-28 12:20:40|281.9|281.8|282|281.9|282|281.9|281.9|281.8|11531
1619612650000|2021-04-28 12:24:10|||||||||200
1619612680000|2021-04-28 12:24:40|||||||||1500
1619612710000|2021-04-28 12:25:10|||||||||23
1619612720000|2021-04-28 12:25:20|||||||||18
1619612760000|2021-04-28 12:26:00|281.9|281.8|281.9|281.8|282|281.9|281.9|281.8|11916
1619612830000|2021-04-28 12:27:10|||||||||1000
1619612890000|2021-04-28 12:28:10|||||||||18
1619612950000|2021-04-28 12:29:10|281.8|281.7|281.9|281.7|281.9|281.8|281.8|281.7|25945
1619613000000|2021-04-28 12:30:00|281.8||281.8||281.8||281.8||0
1619613010000|2021-04-28 12:30:10||281.6||281.6||281.7||281.6|0
1619613030000|2021-04-28 12:30:30|281.7||281.7||281.7||281.7||0
1619613050000|2021-04-28 12:30:50|||||||||18
1619613070000|2021-04-28 12:31:10|281.8|281.7|281.8|281.7|281.8|281.7|281.8|281.7|4034
1619613080000|2021-04-28 12:31:20||281.6||281.6||281.6||281.6|0
1619613150000|2021-04-28 12:32:30|281.7||281.7||281.7||281.7||0
1619613230000|2021-04-28 12:33:50|||||||||6
1619613270000|2021-04-28 12:34:30|||||||||5
1619613330000|2021-04-28 12:35:30|||||||||6
1619613370000|2021-04-28 12:36:10|281.8|281.7|281.8|281.7|281.8|281.7|281.8|281.7|11024
1619613420000|2021-04-28 12:37:00|||||||||1000
1619613430000|2021-04-28 12:37:10|||||||||5
1619613470000|2021-04-28 12:37:50|||||||||4
1619613530000|2021-04-28 12:38:50|||||||||6
1619613540000|2021-04-28 12:39:00|281.7|281.6|281.8|281.7|281.8|281.7|281.7|281.6|8696
1619613560000|2021-04-28 12:39:20|||||||||18
1619613680000|2021-04-28 12:41:20|||||||||23
1619613700000|2021-04-28 12:41:40|281.7|281.6|281.8|281.7|281.8|281.7|281.7|281.6|8025
1619613720000|2021-04-28 12:42:00|281.9|281.8|281.9|281.8|281.9|281.8|281.9|281.8|16736
1619613730000|2021-04-28 12:42:10|||||||||5
1619613760000|2021-04-28 12:42:40|281.8|281.7|281.8|281.7|281.8|281.7|281.8|281.7|21931
1619613770000|2021-04-28 12:42:50|||||||||10
1619613830000|2021-04-28 12:43:50|||||||||35
1619613840000|2021-04-28 12:44:00|||||||||4
1619613970000|2021-04-28 12:46:10|281.7|281.6|281.7|281.6|281.7|281.6|281.7|281.6|52045
1619613980000|2021-04-28 12:46:20|281.8|281.7|281.8|281.7|281.8|281.7|281.8|281.7|0
1619613990000|2021-04-28 12:46:30||281.6||281.7||281.7||281.6|4621
1619614010000|2021-04-28 12:46:50|281.9|281.8|281.9|281.8|281.9|281.8|281.9|281.8|408
1619614120000|2021-04-28 12:48:40|||||||||2000
1619614430000|2021-04-28 12:53:50|||||||||18
1619614440000|2021-04-28 12:54:00|282|281.9|282|281.9|282|281.9|282|281.9|26524
1619614450000|2021-04-28 12:54:10|||||||||5000
1619614470000|2021-04-28 12:54:30|||||||||5000
1619614510000|2021-04-28 12:55:10|||||||||5871
1619614560000|2021-04-28 12:56:00|282.1|282|282.1|282|282.1|282|282.1|282|34466
1619614590000|2021-04-28 12:56:30|282|281.9|282|281.9|282|281.9|282|281.9|16614
1619614660000|2021-04-28 12:57:40|281.9|281.8|282|281.9|282|281.9|281.9|281.8|7893
1619614670000|2021-04-28 12:57:50|282.1|282|282|281.9|282.1|282|282|281.9|33429
1619614680000|2021-04-28 12:58:00||281.8||281.9||281.9||281.8|6857
1619614690000|2021-04-28 12:58:10|282.1||282||282.1||282||13070
1619614700000|2021-04-28 12:58:20|282.1|282|282.2|282|282.2|282.1|282.1|282|15080
1619614710000|2021-04-28 12:58:30||282.1||282.1||282.1||282.1|0
1619614730000|2021-04-28 12:58:50|282.3|282.2|282.3|282.2|282.3|282.2|282.2|282.1|10210
1619614740000|2021-04-28 12:59:00|282.2|282.1|282.2|282.1|282.3|282.2|282.2|282.1|5341
1619614750000|2021-04-28 12:59:10|||||||||7500
1619614830000|2021-04-28 13:00:30|||||||||1191
1619614940000|2021-04-28 13:02:20|282.1|282|282.1|282|282.2|282|282.1|282|9000
1619614950000|2021-04-28 13:02:30|282|281.9|282|281.9|282|281.9|282|281.9|4524
1619614960000|2021-04-28 13:02:40|281.9|281.8|282|281.9|282|281.9|281.9|281.8|10191
1619615050000|2021-04-28 13:04:10|281.9|281.8|281.9|281.8|282|281.9|281.9|281.8|11895
1619615080000|2021-04-28 13:04:40||281.7||281.8||281.8||281.7|2242
1619615100000|2021-04-28 13:05:00|282||281.9||282||281.9||10171
1619615110000|2021-04-28 13:05:10|281.8|281.7|281.8|281.7|281.8|281.7|281.8|281.7|5154
1619615120000|2021-04-28 13:05:20|||||||||5000
1619615180000|2021-04-28 13:06:20|||||||||4000
1619615200000|2021-04-28 13:06:40|||||||||5000
1619615230000|2021-04-28 13:07:10|281.9|281.8|281.8|281.7|281.9|281.8|281.8|281.7|6150
1619615290000|2021-04-28 13:08:10|281.7|281.6|281.8|281.7|281.8|281.7|281.7|281.6|6833
1619615340000|2021-04-28 13:09:00|281.7|281.6|281.7|281.6|281.8|281.7|281.7|281.6|5465
1619615410000|2021-04-28 13:10:10|281.8|281.7|281.8|281.6|281.8|281.7|281.8|281.6|912
1619615430000|2021-04-28 13:10:30|281.7||281.7||281.7||281.7||0
1619615450000|2021-04-28 13:10:50|281.8|281.7|281.8|281.7|281.8|281.7|281.8|281.7|1099
1619615460000|2021-04-28 13:11:00|281.7|281.6|281.8|281.6|281.8|281.6|281.7|281.6|4001
1619615500000|2021-04-28 13:11:40|281.7||281.7||281.8||281.7||1371
1619615600000|2021-04-28 13:13:20|281.6|281.5|281.6|281.5|281.6|281.5|281.6|281.5|13561
1619615700000|2021-04-28 13:15:00|281.5|281.4|281.5|281.4|281.5|281.4|281.5|281.4|61
1619615780000|2021-04-28 13:16:20|281.4|281.3|281.5|281.4|281.5|281.4|281.4|281.3|4950
1619615810000|2021-04-28 13:16:50|281.6|281.5|281.6|281.5|281.6|281.5|281.6|281.5|16749
1619615910000|2021-04-28 13:18:30|281.5|281.4|281.6|281.5|281.6|281.5|281.5|281.4|3965
1619615970000|2021-04-28 13:19:30|281.7|281.6|281.7|281.6|281.7|281.6|281.7|281.6|17497
1619616110000|2021-04-28 13:21:50|281.6|281.5|281.6|281.5|281.7|281.6|281.6|281.5|8891
1619616120000|2021-04-28 13:22:00|281.5|281.4|281.6|281.5|281.6|281.5|281.5|281.4|19739
1619616130000|2021-04-28 13:22:10|281.5|281.4|281.5|281.4|281.5|281.4|281.5|281.4|2729
1619616140000|2021-04-28 13:22:20|281.6|281.5|281.6|281.5|281.6|281.5|281.6|281.5|24001
1619616200000|2021-04-28 13:23:20|281.5|281.4|281.6|281.5|281.6|281.5|281.5|281.4|19525
1619616210000|2021-04-28 13:23:30|||||||||1910
1619616260000|2021-04-28 13:24:20||281.4||281.4||281.4||281.4|6
1619616300000|2021-04-28 13:25:00|||||||||4
1619616310000|2021-04-28 13:25:10||281.5||281.5||281.5||281.5|0
1619616330000|2021-04-28 13:25:30||281.4||281.5||281.5||281.4|0
1619616350000|2021-04-28 13:25:50|281.5|281.4|281.5|281.4|281.5|281.4|281.5|281.4|6812
1619616380000|2021-04-28 13:26:20|281.6|281.5|281.5|281.4|281.6|281.5|281.5|281.4|17908
1619616390000|2021-04-28 13:26:30|281.4|281.3|281.4|281.3|281.4|281.3|281.4|281.3|1469
1619616420000|2021-04-28 13:27:00|281.3|281.2|281.3|281.2|281.3|281.2|281.3|281.2|4153
1619616440000|2021-04-28 13:27:20|||||||||5
1619616540000|2021-04-28 13:29:00|||||||||16
1619616600000|2021-04-28 13:30:00|281.4|281.3|281.4|281.3|281.4|281.3|281.3|281.2|30134
1619616630000|2021-04-28 13:30:30|281.5|281.4|281.5|281.4|281.5|281.4|281.5|281.4|10560
1619616680000|2021-04-28 13:31:20|281.6||281.5||281.6||281.5||5877
1619616690000|2021-04-28 13:31:30|281.6||281.5||281.6||281.5||4173
1619616700000|2021-04-28 13:31:40|||||||||10000
1619616710000|2021-04-28 13:31:50|281.6|281.5|281.7|281.5|281.7|281.6|281.6|281.5|9723
1619616720000|2021-04-28 13:32:00|281.6||281.6||281.6||281.6||0
1619616790000|2021-04-28 13:33:10|||||||||300
1619616800000|2021-04-28 13:33:20|281.7|281.6|281.6|281.5|281.7|281.6|281.6|281.5|10836
1619616810000|2021-04-28 13:33:30|||||||||2082
1619616880000|2021-04-28 13:34:40|281.7|281.6|281.6|281.5|281.7|281.6|281.6|281.5|2841
1619616890000|2021-04-28 13:34:50|281.7||281.6||281.7||281.6||323
1619616900000|2021-04-28 13:35:00|281.7||281.6||281.7||281.6||0
1619616950000|2021-04-28 13:35:50|281.7|281.6|281.7|281.6|281.7|281.6|281.7|281.6|967
1619616960000|2021-04-28 13:36:00|281.6|281.5|281.7|281.6|281.7|281.6|281.6|281.5|3295
1619616970000|2021-04-28 13:36:10||281.5||281.5||281.5||281.5|0
1619617010000|2021-04-28 13:36:50|281.6|281.4|281.6|281.4|281.6|281.5|281.5|281.4|12124
1619617020000|2021-04-28 13:37:00|281.5||281.6||281.6||281.5||0
1619617030000|2021-04-28 13:37:10||281.5||281.5||281.5||281.5|0
1619617040000|2021-04-28 13:37:20|281.5|281.4|281.4|281.3|281.5|281.4|281.4|281.3|14936
1619617050000|2021-04-28 13:37:30|281.3|281.2|281.4|281.3|281.4|281.3|281.3|281.2|24001
1619617060000|2021-04-28 13:37:40|||||||||10195
1619617100000|2021-04-28 13:38:20|281.3|281.2|281.3|281.2|281.3|281.2|281.3|281.2|9938
1619617230000|2021-04-28 13:40:30|281.2|281.1|281.2|281.1|281.2|281.1|281.2|281.1|37197
1619617300000|2021-04-28 13:41:40|281.3|281.2|281.3|281.2|281.3|281.2|281.3|281.2|11972
1619617310000|2021-04-28 13:41:50|281.2|281.1|281.2|281.1|281.3|281.2|281.2|281.1|9095
1619617340000|2021-04-28 13:42:20|281.1|281|281.2|281|281.2|281|281.1|281|12392
1619617350000|2021-04-28 13:42:30|281.1|280.9|281|280.9|281.1|280.9|281|280.9|21119
1619617410000|2021-04-28 13:43:30|281.1|281|281.1|281|281.1|281|281|280.9|23309
1619617420000|2021-04-28 13:43:40|281|280.9|281|280.9|281|280.9|281|280.9|10850
1619617480000|2021-04-28 13:44:40|281.1|281|281.1|281|281.2|281|281.1|281|28476
1619617490000|2021-04-28 13:44:50|281.2|281.1|281.2|281.1|281.2|281.1|281.2|281.1|4802
1619617500000|2021-04-28 13:45:00|281.1|281|281.1|281|281.1|281|281.1|281|4704
1619617590000|2021-04-28 13:46:30|281|280.9|281|280.9|281.1|281|281|280.9|5949
1619617600000|2021-04-28 13:46:40|281.1|281|281|280.9|281.1|281|281|280.9|9321
1619617610000|2021-04-28 13:46:50|281.1||281.1||281.1||281||0
1619617620000|2021-04-28 13:47:00|281||281||281.1||281||0
1619617800000|2021-04-28 13:50:00|281.1|281|281.1|281|281.1|281|281.1|281|204
1619617830000|2021-04-28 13:50:30|281|280.9|281.1|280.9|281.1|280.9|281|280.9|0
1619617870000|2021-04-28 13:51:10|281|281|281|280.9|281|281|281|280.9|0
1619617880000|2021-04-28 13:51:20|281.1||281.1||281.1||281.1||0
1619617900000|2021-04-28 13:51:40|281||281||281||281||0
1619617910000|2021-04-28 13:51:50|281.1|281|281|280.9|281.1|281|281|280.9|5719
1619617920000|2021-04-28 13:52:00|281.1||281.1||281.1||281.1||0
1619617960000|2021-04-28 13:52:40||281||281||281||281|0
1619618060000|2021-04-28 13:54:20|||||||||18
1619618170000|2021-04-28 13:56:10|281|280.9|281.1|280.9|281.1|280.9|281|280.9|2928
1619618190000|2021-04-28 13:56:30||281||281||281||281|0
1619618210000|2021-04-28 13:56:50|281|280.9|281.1|280.9|281.1|280.9|281|280.9|1264
1619618220000|2021-04-28 13:57:00||281||281||281||281|0
1619618280000|2021-04-28 13:58:00|281|280.9|281.1|281|281.1|281|281|280.9|4868
1619618310000|2021-04-28 13:58:30|||||||||18
1619618390000|2021-04-28 13:59:50|281.2|281.1|281.2|281|281.2|281.1|281.1|281|10223
1619618400000|2021-04-28 14:00:00||281.1||281.1||281.1||281|2736
1619618440000|2021-04-28 14:00:40|281.1|281|281.2|281|281.2|281|281.1|281|14232
1619618450000|2021-04-28 14:00:50||281.1||281.1||281.1||281.1|0
1619618490000|2021-04-28 14:01:30|||||||||18
1619618530000|2021-04-28 14:02:10|281.3|281.2|281.3|281.1|281.3|281.2|281.2|281.1|18074
1619618540000|2021-04-28 14:02:20|281.2||281.2||281.2||281.2||0
1619618560000|2021-04-28 14:02:40|281.3|281.2|281.3|281.2|281.3|281.2|281.3|281.2|1660
1619618620000|2021-04-28 14:03:40||281.1||281.1||281.1||281.1|1777
1619618650000|2021-04-28 14:04:10|281.2|281.2|281.2|281|281.2|281.2|281.1|281|8997
1619618660000|2021-04-28 14:04:20||281.1||281.1||281.1||281.1|0
1619618690000|2021-04-28 14:04:50|281.1|281|281.1|281|281.1|281|281.1|281|6838
1619618710000|2021-04-28 14:05:10|281|280.9|281|280.9|281|280.9|281|280.9|2668
1619618720000|2021-04-28 14:05:20|280.9|280.8|280.9|280.8|280.9|280.8|280.9|280.8|8000
1619618730000|2021-04-28 14:05:30|||||||||51
1619618740000|2021-04-28 14:05:40|281|280.9|281|280.9|281|280.9|281|280.9|5613
1619618800000|2021-04-28 14:06:40|281.1|281|281.1|281|281.1|281|281.1|281|4886
1619618870000|2021-04-28 14:07:50|281.2|281.1|281.2|281.1|281.2|281.1|281.2|281.1|5437
1619618890000|2021-04-28 14:08:10|281.3|281.2|281.3|281.2|281.3|281.2|281.3|281.2|9447
1619618900000|2021-04-28 14:08:20|281.4|281.3|281.4|281.3|281.4|281.3|281.4|281.3|2000
1619618920000|2021-04-28 14:08:40|281.5||281.5||281.5||281.5||5742
1619618960000|2021-04-28 14:09:20|281.4||281.4||281.4||281.4||0
1619618980000|2021-04-28 14:09:40|||||||||6
1619619020000|2021-04-28 14:10:20|281.5|281.4|281.5|281.4|281.5|281.4|281.5|281.3|12399
1619619030000|2021-04-28 14:10:30|||||||||4
1619619080000|2021-04-28 14:11:20|281.4|281.3|281.4|281.3|281.4|281.3|281.4|281.3|7791
1619619200000|2021-04-28 14:13:20|281.5|281.4|281.5|281.4|281.5|281.4|281.5|281.4|3857
1619619220000|2021-04-28 14:13:40|||||||||3790
1619619240000|2021-04-28 14:14:00|||||||||14
1619619260000|2021-04-28 14:14:20|281.4|281.3|281.4|281.3|281.4|281.3|281.4|281.3|14152
1619619270000|2021-04-28 14:14:30|281.5|281.4|281.5|281.3|281.5|281.4|281.5|281.3|0
1619619320000|2021-04-28 14:15:20|281.4|281.4|281.4|281.3|281.4|281.4|281.4|281.3|4994
1619619380000|2021-04-28 14:16:20|||||||||18
1619619500000|2021-04-28 14:18:20|281.3|281.2|281.2|281.1|281.3|281.2|281.2|281.1|25352
1619619510000|2021-04-28 14:18:30|||||||||691
1619619540000|2021-04-28 14:19:00|||||||||18
1619619560000|2021-04-28 14:19:20|281.1|281|281.1|281|281.1|281|281.1|281|302
1619619610000|2021-04-28 14:20:10|||||||||18
1619619630000|2021-04-28 14:20:30|||||||||50
1619619660000|2021-04-28 14:21:00|281|280.9|281.1|281|281.1|281|281|280.9|2532
1619619690000|2021-04-28 14:21:30|||||||||1000
1619619710000|2021-04-28 14:21:50|||||||||18
1619619800000|2021-04-28 14:23:20|281|280.9|281.1|281|281.1|281|281|280.9|2544
1619619820000|2021-04-28 14:23:40|||||||||18
1619619840000|2021-04-28 14:24:00||280.9||280.9||281||280.9|0
1619619850000|2021-04-28 14:24:10||281||281||281||280.9|0
1619619870000|2021-04-28 14:24:30|281.2|281.1|281.1|281|281.2|281.1|281.1|281|8020
1619619940000|2021-04-28 14:25:40|281.2|281.1|281.2|281.1|281.2|281.1|281.2|281.1|6032
1619619950000|2021-04-28 14:25:50|281.1|281|281.1|281|281.1|281|281.1|281|1246
1619620090000|2021-04-28 14:28:10|||||||||18
1619620120000|2021-04-28 14:28:40|281|280.9|281.1|281|281.1|281|281|280.9|14957
1619620130000|2021-04-28 14:28:50|281.2|281.1|281.2|281|281.2|281.1|281.2|281|5849
1619620140000|2021-04-28 14:29:00|281.1|281.1|281.1|281|281.1|281.1|281.1|281|1718
1619620210000|2021-04-28 14:30:10|||||||||3117
1619620230000|2021-04-28 14:30:30|||||||||18
1619620330000|2021-04-28 14:32:10|281|280.9|281|280.9|281|280.9|281|280.9|11619
1619620360000|2021-04-28 14:32:40|280.9|280.8|281|280.9|281|280.9|280.9|280.8|14609
1619620370000|2021-04-28 14:32:50|281.1|281|281|280.9|281.1|281|281|280.9|6833
1619620380000|2021-04-28 14:33:00|280.9|280.8|280.9|280.8|280.9|280.8|280.9|280.8|1457
1619620390000|2021-04-28 14:33:10|||||||||1482
1619620430000|2021-04-28 14:33:50|||||||||3133
1619620440000|2021-04-28 14:34:00|||||||||1
1619620450000|2021-04-28 14:34:10|281|280.9|280.9|280.8|281|280.9|280.9|280.8|5452
1619620460000|2021-04-28 14:34:20|281|280.9|281|280.9|281|280.9|281|280.9|1783
1619620470000|2021-04-28 14:34:30|280.9|280.8|280.9|280.8|281|280.8|280.9|280.8|2120
1619620480000|2021-04-28 14:34:40|||||||||365
1619620490000|2021-04-28 14:34:50||280.7||280.7||280.8||280.7|0
1619620500000|2021-04-28 14:35:00|280.8|280.8|280.8|280.7|280.8|280.8|280.8|280.6|0
1619620510000|2021-04-28 14:35:10||280.6||280.7||280.7||280.6|0
1619620620000|2021-04-28 14:37:00|280.7|280.6|280.7|280.6|280.7|280.6|280.7|280.6|0
1619620630000|2021-04-28 14:37:10|||||||||18
1619620660000|2021-04-28 14:37:40|280.6|280.5|280.6|280.5|280.6|280.5|280.6|280.5|7460
1619620670000|2021-04-28 14:37:50|280.7|280.6|280.7|280.5|280.7|280.6|280.7|280.5|2000
1619620680000|2021-04-28 14:38:00|280.6||280.7||280.7||280.6||1000
1619620690000|2021-04-28 14:38:10|280.6||280.6||280.7||280.6||0
1619620740000|2021-04-28 14:39:00|280.7|280.6|280.7|280.5|280.7|280.6|280.6|280.5|14663
1619620750000|2021-04-28 14:39:10|280.6|280.6|280.6|280.5|280.7|280.6|280.6|280.5|9349
1619620770000|2021-04-28 14:39:30|280.7|280.6|280.7|280.6|280.7|280.6|280.7|280.5|2777
1619620810000|2021-04-28 14:40:10|280.8|280.7|280.9|280.8|280.9|280.8|280.8|280.7|21328
1619620830000|2021-04-28 14:40:30|281|280.9|281|280.9|281|280.9|281|280.9|2521
1619620850000|2021-04-28 14:40:50|281.1|281|281|280.9|281.1|281|281|280.9|10338
1619620880000|2021-04-28 14:41:20|280.9|280.8|281|280.8|281|280.8|280.9|280.8|4286
1619621030000|2021-04-28 14:43:50|280.9||281||281||280.9||69
1619621040000|2021-04-28 14:44:00||280.9||280.9||280.9||280.9|0
1619621050000|2021-04-28 14:44:10|280.9|280.8|281|280.8|281|280.8|280.9|280.8|4874
1619621100000|2021-04-28 14:45:00|280.9|280.9|281|280.9|281|280.9|280.9|280.8|3065
1619621190000|2021-04-28 14:46:30|281.1||281||281.1||281||12410
1619621210000|2021-04-28 14:46:50|||||||||1
1619621220000|2021-04-28 14:47:00|280.9|280.8|281|280.8|281|280.8|280.9|280.8|3665
1619621230000|2021-04-28 14:47:10|280.9||280.9||281||280.9||0
1619621260000|2021-04-28 14:47:40|281|280.9|281|280.8|281|280.9|280.9|280.8|8834
1619621300000|2021-04-28 14:48:20|280.9|280.7|281|280.9|281|280.9|280.9|280.7|20280
1619621320000|2021-04-28 14:48:40|||||||||1
1619621340000|2021-04-28 14:49:00||280.8||280.9||280.9||280.8|0
1619621360000|2021-04-28 14:49:20|281.1|281|281|280.9|281.1|281|281|280.9|13658
1619621370000|2021-04-28 14:49:30|281.1||281||281.1||281||800
1619621380000|2021-04-28 14:49:40|||||||||1
1619621390000|2021-04-28 14:49:50|280.9|280.8|280.9|280.8|281|280.8|280.9|280.8|11476
1619621410000|2021-04-28 14:50:10|||||||||13611
1619621420000|2021-04-28 14:50:20|||||||||1
1619621450000|2021-04-28 14:50:50|281|280.9|280.9|280.8|281|280.9|280.9|280.8|9519
1619621490000|2021-04-28 14:51:30|280.8|280.7|280.7|280.6|280.8|280.7|280.7|280.6|41162
1619621500000|2021-04-28 14:51:40|280.8|280.7|280.8|280.7|280.8|280.7|280.8|280.7|802
1619621510000|2021-04-28 14:51:50|280.9|280.8|280.9|280.8|280.9|280.8|280.9|280.8|6833
1619621520000|2021-04-28 14:52:00|281|280.9|280.9|280.7|281|280.9|280.9|280.7|30954
1619621570000|2021-04-28 14:52:50|280.8||280.8||280.8||280.8||0
1619621580000|2021-04-28 14:53:00|280.9||280.8||280.9||280.8||0
1619621630000|2021-04-28 14:53:50|280.7|280.6|280.8|280.7|280.8|280.7|280.7|280.6|8343
1619621670000|2021-04-28 14:54:30|||||||||1
1619621730000|2021-04-28 14:55:30|||||||||1000
1619621800000|2021-04-28 14:56:40|280.7|280.6|280.8|280.6|280.8|280.6|280.7|280.6|7981
1619621840000|2021-04-28 14:57:20||280.7||280.7||280.7||280.7|0
1619621880000|2021-04-28 14:58:00|280.9|280.8|280.9|280.8|280.9|280.8|280.8|280.8|14516
1619621900000|2021-04-28 14:58:20|||||||||705
1619621930000|2021-04-28 14:58:50|280.8|280.7|280.8|280.7|280.8|280.7|280.8|280.7|6861
1619621960000|2021-04-28 14:59:20|||||||||18
1619622000000|2021-04-28 15:00:00|||||||||12026
1619622030000|2021-04-28 15:00:30|||||||||18
1619622060000|2021-04-28 15:01:00|280.7|280.6|280.7|280.6|280.7|280.6|280.7|280.6|16990
1619622070000|2021-04-28 15:01:10|||||||||290
1619622110000|2021-04-28 15:01:50|280.6|280.5|280.6|280.5|280.6|280.5|280.6|280.5|12636
1619622120000|2021-04-28 15:02:00|||||||||1070
1619622170000|2021-04-28 15:02:50|280.7|280.6|280.6|280.5|280.7|280.6|280.6|280.5|19874
1619622200000|2021-04-28 15:03:20|280.5|280.4|280.5|280.4|280.5|280.4|280.5|280.4|18390
1619622250000|2021-04-28 15:04:10|||||||||18
1619622260000|2021-04-28 15:04:20|280.4|280.3|280.4|280.3|280.5|280.4|280.4|280.3|44384
1619622270000|2021-04-28 15:04:30|280.3|280.2|280.4|280.2|280.4|280.3|280.3|280.2|10358
1619622280000|2021-04-28 15:04:40||280.3||280.3||280.3||280.3|10500
1619622290000|2021-04-28 15:04:50|280.5|280.4|280.5|280.4|280.6|280.4|280.5|280.4|57310
1619622300000|2021-04-28 15:05:00|||||||||2000
1619622320000|2021-04-28 15:05:20|280.6|280.5|280.6|280.5|280.6|280.5|280.5|280.5|24769
1619622350000|2021-04-28 15:05:50|280.7|280.6|280.7|280.6|280.7|280.6|280.7|280.5|13668
1619622370000|2021-04-28 15:06:10|280.6|280.5|280.7|280.6|280.7|280.6|280.6|280.5|10058
1619622390000|2021-04-28 15:06:30|||||||||1000
1619622410000|2021-04-28 15:06:50||280.5||280.6||280.6||280.5|8142
1619622420000|2021-04-28 15:07:00|||||||||3500
1619622450000|2021-04-28 15:07:30|||||||||2000
1619622460000|2021-04-28 15:07:40|||||||||5292
1619622490000|2021-04-28 15:08:10|||||||||500
1619622560000|2021-04-28 15:09:20|280.6|280.5|280.7|280.5|280.7|280.6|280.6|280.5|47723
1619622570000|2021-04-28 15:09:30||280.6||280.6||280.6||280.6|0
1619622620000|2021-04-28 15:10:20|280.6|280.5|280.7|280.6|280.7|280.6|280.6|280.5|19482
1619622630000|2021-04-28 15:10:30|||||||||18
1619622680000|2021-04-28 15:11:20|280.6|280.5|280.6|280.5|280.6|280.5|280.6|280.5|8105
1619622700000|2021-04-28 15:11:40|280.7|280.6|280.7|280.6|280.7|280.6|280.7|280.6|17122
1619622780000|2021-04-28 15:13:00|280.6|280.5|280.7|280.6|280.7|280.6|280.6|280.5|39988
1619622790000|2021-04-28 15:13:10|280.6|280.5|280.6|280.5|280.7|280.5|280.6|280.5|3195
1619622800000|2021-04-28 15:13:20|280.7|280.6|280.7|280.6|280.7|280.6|280.6|280.5|19752
1619622850000|2021-04-28 15:14:10|||||||||18199
1619622860000|2021-04-28 15:14:20|||||||||3606
1619622900000|2021-04-28 15:15:00|280.8|280.6|280.7|280.5|280.8|280.6|280.7|280.5|0
1619622910000|2021-04-28 15:15:10|280.8|280.6|280.9|280.7|280.9|280.7|280.8|280.6|18
1619622920000|2021-04-28 15:15:20|280.8|280.6|280.8|280.6|280.9|280.7|280.8|280.6|0
1619622930000|2021-04-28 15:15:30|280.7|280.5|280.7|280.5|280.8|280.6|280.7|280.5|0
1619622940000|2021-04-28 15:15:40|280.8|280.6|280.8|280.6|280.8|280.6|280.8|280.6|0
1619622950000|2021-04-28 15:15:50|280.7|280.5|280.7|280.5|280.8|280.6|280.7|280.5|1262
1619622960000|2021-04-28 15:16:00|280.8|280.6|280.7|280.5|280.8|280.6|280.7|280.5|0
1619622970000|2021-04-28 15:16:10|280.8|280.6|280.7|280.5|280.8|280.6|280.7|280.5|0
1619622980000|2021-04-28 15:16:20|280.8|280.6|280.7|280.5|280.8|280.6|280.7|280.5|0
1619622990000|2021-04-28 15:16:30|280.8|280.6|280.7|280.5|280.8|280.6|280.7|280.5|0
1619623000000|2021-04-28 15:16:40|280.8|280.6|280.8|280.6|280.8|280.6|280.7|280.5|0
1619623010000|2021-04-28 15:16:50|280.7|280.5|280.7|280.5|280.8|280.6|280.7|280.5|0
1619623020000|2021-04-28 15:17:00|280.8|280.6|280.7|280.5|280.8|280.6|280.7|280.5|0
1619623030000|2021-04-28 15:17:10|280.8|280.6|280.8|280.6|280.8|280.6|280.7|280.5|0
1619623040000|2021-04-28 15:17:20|280.7|280.5|280.8|280.6|280.8|280.6|280.7|280.5|0
1619623050000|2021-04-28 15:17:30|280.7|280.5|280.8|280.6|280.8|280.6|280.7|280.5|0
1619623060000|2021-04-28 15:17:40|280.7|280.5|280.8|280.6|280.8|280.6|280.7|280.5|0
1619623080000|2021-04-28 15:18:00|280.7|280.5|280.8|280.6|280.8|280.6|280.7|280.5|0
1619623090000|2021-04-28 15:18:10|280.7|280.5|280.8|280.6|280.8|280.6|280.7|280.5|0
1619623100000|2021-04-28 15:18:20|280.7|280.5|280.7|280.5|280.7|280.5|280.7|280.5|0
1619623110000|2021-04-28 15:18:30|280.8|280.6|280.8|280.6|280.8|280.6|280.7|280.5|0
1619623120000|2021-04-28 15:18:40|280.7|280.5|280.8|280.6|280.8|280.6|280.7|280.5|4001
1619623130000|2021-04-28 15:18:50|280.7|280.5|280.7|280.5|280.8|280.6|280.7|280.5|0
1619623140000|2021-04-28 15:19:00|280.8|280.6|280.9|280.7|280.9|280.7|280.7|280.5|0
1619623150000|2021-04-28 15:19:10|280.8|280.6|280.8|280.6|280.8|280.6|280.8|280.6|0
1619623160000|2021-04-28 15:19:20|280.9|280.7|280.8|280.6|280.9|280.7|280.8|280.6|20
1619623170000|2021-04-28 15:19:30|280.9|280.7|280.8|280.6|280.9|280.7|280.8|280.6|0
1619623180000|2021-04-28 15:19:40|280.9|280.7|280.9|280.7|280.9|280.7|280.8|280.6|0
1619623190000|2021-04-28 15:19:50|280.8|280.6|280.8|280.6|280.8|280.6|280.8|280.6|0
1619623200000|2021-04-28 15:20:00|280.7|280.5|280.8|280.6|280.8|280.6|280.7|280.5|1247
1619623210000|2021-04-28 15:20:10|280.7|280.5|280.7|280.5|280.8|280.6|280.7|280.5|0
1619623220000|2021-04-28 15:20:20|280.8|280.6|280.7|280.5|280.8|280.6|280.7|280.5|0
1619623230000|2021-04-28 15:20:30|280.8|280.6|280.8|280.6|280.8|280.6|280.7|280.5|0
1619623240000|2021-04-28 15:20:40|280.7|280.5|280.8|280.5|280.8|280.5|280.7|280.5|0
1619623250000|2021-04-28 15:20:50|280.9|280.6|280.8|280.6|280.9|280.6|280.8|280.6|0
1619623260000|2021-04-28 15:21:00|280.7|280.5|280.7|280.5|280.7|280.5|280.7|280.5|0
1619623270000|2021-04-28 15:21:10|280.8|280.6|280.7|280.5|280.8|280.6|280.7|280.5|0
1619623280000|2021-04-28 15:21:20|280.8|280.6|280.8|280.6|280.8|280.6|280.7|280.5|0
1619623290000|2021-04-28 15:21:30|280.7|280.5|280.7|280.5|280.8|280.6|280.7|280.5|1
1619623300000|2021-04-28 15:21:40|280.8|280.6|280.7|280.5|280.8|280.6|280.7|280.5|0
1619623310000|2021-04-28 15:21:50|280.8|280.6|280.7|280.5|280.8|280.6|280.7|280.5|594
1619623320000|2021-04-28 15:22:00|280.8|280.6|280.7|280.5|280.8|280.6|280.7|280.5|0
1619623330000|2021-04-28 15:22:10|280.8|280.6|280.8|280.6|280.8|280.6|280.8|280.6|0
1619623340000|2021-04-28 15:22:20|280.7|280.5|280.7|280.5|280.8|280.6|280.7|280.5|0
1619623350000|2021-04-28 15:22:30|280.8|280.6|280.8|280.6|280.8|280.6|280.7|280.5|0
1619623360000|2021-04-28 15:22:40|280.7|280.5|280.7|280.5|280.7|280.5|280.7|280.5|0
1619623370000|2021-04-28 15:22:50|280.8|280.6|280.8|280.6|280.8|280.6|280.7|280.5|0
1619623380000|2021-04-28 15:23:00|280.7|280.5|280.8|280.6|280.8|280.6|280.7|280.5|18
1619623390000|2021-04-28 15:23:10|280.7|280.5|280.8|280.6|280.8|280.6|280.7|280.5|0
1619623400000|2021-04-28 15:23:20|280.7|280.5|280.7|280.5|280.8|280.6|280.7|280.5|0
1619623410000|2021-04-28 15:23:30|280.8|280.6|280.7|280.5|280.8|280.6|280.7|280.5|0
1619623420000|2021-04-28 15:23:40|280.8|280.6|280.7|280.5|280.8|280.6|280.7|280.5|0
1619623430000|2021-04-28 15:23:50|280.8|280.6|280.7|280.5|280.8|280.6|280.7|280.5|0
1619623440000|2021-04-28 15:24:00|280.8|280.6|280.7|280.5|280.8|280.6|280.7|280.5|0
1619623450000|2021-04-28 15:24:10|280.8|280.6|280.7|280.5|280.8|280.6|280.7|280.5|0
1619623480000|2021-04-28 15:24:40|280.8|280.6|280.8|280.6|280.8|280.6|280.7|280.5|0
1619623490000|2021-04-28 15:24:50|280.7|280.5|280.7|280.5|280.8|280.6|280.7|280.5|0
1619623500000|2021-04-28 15:25:00|280.8|280.6|280.7|280.5|280.8|280.6|280.7|280.5|0
1619623510000|2021-04-28 15:25:10|280.8|280.6|280.7|280.4|280.8|280.6|280.7|280.4|0
1619623520000|2021-04-28 15:25:20|280.8|280.5|280.7|280.5|280.8|280.5|280.7|280.4|0
1619623530000|2021-04-28 15:25:30|280.8|280.6|280.7|280.5|280.8|280.6|280.7|280.5|0
1619623540000|2021-04-28 15:25:40|280.8|280.6|280.7|280.5|280.8|280.6|280.7|280.5|1000
1619623550000|2021-04-28 15:25:50|280.8|280.6|280.6|280.4|280.8|280.6|280.6|280.4|39
1619623560000|2021-04-28 15:26:00|280.7|280.5|280.6|280.4|280.7|280.5|280.6|280.4|0
1619623570000|2021-04-28 15:26:10|280.7|280.5|280.7|280.5|280.7|280.5|280.6|280.4|481
1619623580000|2021-04-28 15:26:20|280.8|280.6|280.7|280.5|280.8|280.6|280.7|280.5|0
1619623590000|2021-04-28 15:26:30|280.6|280.4|280.6|280.4|280.6|280.4|280.6|280.4|0
1619623610000|2021-04-28 15:26:50||280.3||280.3||280.3||280.3|0
1619623620000|2021-04-28 15:27:00|280.7|280.4|280.7|280.4|280.7|280.4|280.7|280.4|0
1619623630000|2021-04-28 15:27:10|280.6|280.3|280.7|280.5|280.7|280.5|280.6|280.3|0
1619623640000|2021-04-28 15:27:20|280.6|280.4|280.7|280.5|280.7|280.5|280.6|280.4|0
1619623650000|2021-04-28 15:27:30|280.6|280.4|280.6|280.4|280.6|280.4|280.6|280.4|0
1619623660000|2021-04-28 15:27:40|280.7|280.5|280.6|280.4|280.7|280.5|280.6|280.4|0
1619623670000|2021-04-28 15:27:50|280.7|280.5|280.6|280.4|280.7|280.5|280.6|280.4|0
1619623690000|2021-04-28 15:28:10|280.7|280.5|280.7|280.5|280.7|280.5|280.6|280.4|18
1619623700000|2021-04-28 15:28:20|280.6|280.4|280.7|280.5|280.7|280.5|280.6|280.4|0
1619623710000|2021-04-28 15:28:30|280.6|280.4|280.6|280.4|280.6|280.4|280.6|280.4|0
1619623720000|2021-04-28 15:28:40|280.5|280.3|280.5|280.2|280.6|280.4|280.5|280.2|1266
1619623730000|2021-04-28 15:28:50|280.6|280.4|280.6|280.4|280.6|280.4|280.5|280.3|0
1619623740000|2021-04-28 15:29:00|280.5|280.3|280.6|280.4|280.6|280.4|280.5|280.3|910
1619623750000|2021-04-28 15:29:10|280.5|280.3|280.5|280.2|280.6|280.3|280.5|280.2|89
1619623760000|2021-04-28 15:29:20|280.6|280.3|280.5|280.2|280.6|280.3|280.4|280.1|3200
1619623770000|2021-04-28 15:29:30|280.3|280|280.6|280.3|280.6|280.3|280.3|280|2165
1619623780000|2021-04-28 15:29:40|280.5|280.2|280.5|280.2|280.6|280.3|280.5|280.2|0
1619623790000|2021-04-28 15:29:50|280.3|280.1|280.3|280.1|280.4|280.2|280.2|280|11681
1619679620000|2021-04-29 07:00:20|280.9|280.1|280.6|280.2|281|280.3|280.6|280.1|108604
1619679630000|2021-04-29 07:00:30|280.7|280.3|280.8|280.4|280.8|280.4|280.2|280|56604
1619679640000|2021-04-29 07:00:40|280.7|280.1|280.4|280.1|280.7|280.2|280.2|280|41834
1619679650000|2021-04-29 07:00:50|280.5|280.2|280.5|280.2|280.8|280.4|280.5|280.2|6602
1619679660000|2021-04-29 07:01:00|280.6||280.6||280.7||280.5||0
1619679670000|2021-04-29 07:01:10|280.5||280.6||280.7||280.5||0
1619679680000|2021-04-29 07:01:20|280.7||280.6||280.7||280.5||0
1619679690000|2021-04-29 07:01:30|280.7|280.3|280.8|280.5|280.8|280.5|280.6|280.3|5866
1619679700000|2021-04-29 07:01:40|281|280.6|281.2|280.8|281.3|280.8|281|280.6|1302
1619679710000|2021-04-29 07:01:50|281.3|280.9|281.5|281.2|281.6|281.2|281.2|280.9|10308
1619679720000|2021-04-29 07:02:00|281.4|281.1|281.4|281|281.4|281.1|281|280.6|26419
1619679730000|2021-04-29 07:02:10|281.3|281.1|281.1|280.6|281.3|281.1|281.1|280.6|5241
1619679740000|2021-04-29 07:02:20|281|280.8|281|280.8|281|280.8|281|280.8|221
1619679750000|2021-04-29 07:02:30|281.1||281||281.1||281||107
1619679760000|2021-04-29 07:02:40|281.1|281|281.2|280.8|281.2|281|281.1|280.8|507
1619679800000|2021-04-29 07:03:20|281.1|280.6|281|280.6|281.1|280.6|281|280.6|1898
1619679810000|2021-04-29 07:03:30||280.7||280.7||280.7||280.7|0
1619679840000|2021-04-29 07:04:00|280.9||280.8||281||280.8||0
1619679860000|2021-04-29 07:04:20|280.7|280.5|280.7|280.6|280.7|280.6|280.6|280.4|42114
1619679870000|2021-04-29 07:04:30|280.6|280.5|280.6|280.5|280.6|280.5|280.6|280.5|1135
1619679880000|2021-04-29 07:04:40|280.7|280.7|280.8|280.7|280.8|280.7|280.7|280.4|76719
1619679890000|2021-04-29 07:04:50||280.6||280.7||280.7||280.6|9182
1619679900000|2021-04-29 07:05:00||280.6||280.7||280.7||280.6|14947
1619679910000|2021-04-29 07:05:10||280.6||280.7||280.7||280.6|8157
1619679920000|2021-04-29 07:05:20|280.9|280.6|280.9|280.8|280.9|280.8|280.9|280.6|17258
1619679940000|2021-04-29 07:05:40|281|280.9|281.2|280.9|281.2|280.9|281|280.9|3068
1619679990000|2021-04-29 07:06:30|281.1||281.2||281.2||281.1||0
1619680030000|2021-04-29 07:07:10|281.1|280.8|281|280.8|281.1|280.8|281|280.8|274
1619680090000|2021-04-29 07:08:10||280.9||280.9||280.9||280.9|0
1619680100000|2021-04-29 07:08:20|281.1|280.8|281.1|280.9|281.2|281|281.1|280.8|26934
1619680110000|2021-04-29 07:08:30|281||281||281||281||3100
1619680130000|2021-04-29 07:08:50|280.9|280.8|280.7|280.4|280.9|280.9|280.7|280.4|191387
1619680140000|2021-04-29 07:09:00|280.6||280.5||280.6||280.5||0
1619680150000|2021-04-29 07:09:10||280.3||280.3||280.3||280.3|1499
1619680160000|2021-04-29 07:09:20|280.4|280.2|280.3|280.1|280.4|280.2|280.3|280.1|1394
1619680200000|2021-04-29 07:10:00||280||280.1||280.1||280|1836
1619680210000|2021-04-29 07:10:10||280.2||280.1||280.2||280.1|2000
1619680230000|2021-04-29 07:10:30|280.2|280|280.3|280.1|280.3|280.1|280.2|280|47340
1619680240000|2021-04-29 07:10:40|280.4|280.2|280.3|280.2|280.4|280.2|280.3|280.2|5218
1619680260000|2021-04-29 07:11:00|280.4|280.3|280.3|280.2|280.5|280.3|280.3|280.2|1287
1619680290000|2021-04-29 07:11:30|280.4|280.3|280.4|280.2|280.5|280.3|280.4|280.2|3168
1619680300000|2021-04-29 07:11:40|280.3|280.3|280.3|280.2|280.3|280.3|280.3|280.2|6550
1619680310000|2021-04-29 07:11:50|280.4|280.1|280.4|280.2|280.5|280.2|280.4|280.1|5819
1619680320000|2021-04-29 07:12:00|280.3|280.1|280.3|280.1|280.3|280.1|280.3|280.1|0
1619680330000|2021-04-29 07:12:10|280.2||280.2||280.2||280.2||0
1619680340000|2021-04-29 07:12:20||280||280.1||280.1||280|1782
1619680350000|2021-04-29 07:12:30|280.3|280.2|280.3|280.1|280.3|280.2|280.3|280.1|3390
1619680370000|2021-04-29 07:12:50|280.8|280.2|280.8|280.6|281.1|280.8|280.7|280.2|144678
1619680380000|2021-04-29 07:13:00|280.7|280.7|280.7|280.4|280.7|280.7|280.6|280.4|3772
1619680390000|2021-04-29 07:13:10|280.6|280.3|280.5|280.3|280.6|280.4|280.5|280.3|20877
1619680400000|2021-04-29 07:13:20|280.6|280.4|280.7|280.5|280.7|280.5|280.6|280.4|1148
1619680420000|2021-04-29 07:13:40|280.6|280.4|280.6|280.4|280.6|280.4|280.6|280.4|852
1619680430000|2021-04-29 07:13:50|280.5|280.3|280.5|280.3|280.5|280.3|280.5|280.3|1143
1619680460000|2021-04-29 07:14:20|280.6|280.4|280.7|280.5|280.8|280.6|280.6|280.4|1148
1619680470000|2021-04-29 07:14:30|280.8|280.6|281|280.7|281|280.7|280.8|280.6|1148
1619680490000|2021-04-29 07:14:50||280.8||280.7||280.8||280.7|0
1619680500000|2021-04-29 07:15:00|281.1|280.9|281.1|280.9|281.2|280.9|281|280.7|2499
1619680520000|2021-04-29 07:15:20|281|280.8|281.3|281|281.4|281.1|281|280.8|13761
1619680530000|2021-04-29 07:15:30|281.2||281.2||281.2||281.2||0
1619680540000|2021-04-29 07:15:40|281.3|281.1|281.2|281|281.3|281.1|281.1|281|4000
1619680550000|2021-04-29 07:15:50|281.3|281.1|281.2|281|281.3|281.1|281.2|281|0
1619680560000|2021-04-29 07:16:00|281.3|281.1|281.3|281.1|281.3|281.1|281.3|281.1|0
1619680580000|2021-04-29 07:16:20|281.4|281.2|281.6|281.4|281.7|281.5|281.4|281.2|11523
1619680590000|2021-04-29 07:16:30|281.5||281.6||281.6||281.5||0
1619680600000|2021-04-29 07:16:40|281.7|281.5|281.7|281.5|281.7|281.6|281.6|281.5|2586
1619680620000|2021-04-29 07:17:00||281.6||281.6||281.6||281.6|0
1619680630000|2021-04-29 07:17:10|281.8|281.7|282|281.9|282|281.9|281.8|281.7|49712
1619680640000|2021-04-29 07:17:20|282.1|282|282.3|282.2|282.3|282.2|282.1|282|22954
1619680650000|2021-04-29 07:17:30|282.4|282.3|282.5|282.3|282.5|282.4|282.4|282.3|9976
1619680660000|2021-04-29 07:17:40|282.4|282.4|282.5|282.4|282.5|282.4|282.4|282.3|14532
1619680670000|2021-04-29 07:17:50|282.6|282.5|283|282.8|283|282.8|282.6|282.4|16959
1619680680000|2021-04-29 07:18:00|282.9|282.7|282.7|282.5|283|282.7|282.6|282.5|19186
1619680690000|2021-04-29 07:18:10|282.8|282.6|282.8|282.6|282.9|282.7|282.7|282.6|7528
1619680700000|2021-04-29 07:18:20||282.5||282.5||282.5||282.5|0
1619680710000|2021-04-29 07:18:30|282.7|282.4|282.7|282.5|282.7|282.5|282.5|282.4|4678
1619680720000|2021-04-29 07:18:40|282.6|282.4|282.7|282.5|282.7|282.5|282.5|282.4|0
1619680730000|2021-04-29 07:18:50||282.6||282.5||282.6||282.5|0
1619680740000|2021-04-29 07:19:00|282.6|282.4|282.7|282.5|282.7|282.5|282.6|282.4|0
1619680750000|2021-04-29 07:19:10|282.6|282.4|282.6|282.4|282.6|282.4|282.6|282.4|3300
1619680760000|2021-04-29 07:19:20||282.5||282.5||282.5||282.5|0
1619680770000|2021-04-29 07:19:30|282.7|282.4|282.5|282.4|282.7|282.4|282.5|282.4|3000
1619680780000|2021-04-29 07:19:40|282.6|282.3|282.4|282.3|282.6|282.3|282.4|282.2|3829
1619680810000|2021-04-29 07:20:10|282.3|282.2|282.4|282.2|282.4|282.2|282.3|282.2|3112
1619680820000|2021-04-29 07:20:20|282.5|282.3|282.5|282.3|282.5|282.3|282.4|282.3|0
1619680830000|2021-04-29 07:20:30|282.4|282.2|282.3|282.2|282.4|282.2|282.3|282.2|1403
1619680840000|2021-04-29 07:20:40|282.4||282.4||282.4||282.3||0
1619680850000|2021-04-29 07:20:50|282.3|282.1|282.2|282.1|282.3|282.1|282.1|282|4200
1619680860000|2021-04-29 07:21:00|282.3||282.2||282.3||282.2||0
1619680870000|2021-04-29 07:21:10|282.3|282.2|282.3|282.2|282.3|282.2|282.3|282.1|9841
1619680880000|2021-04-29 07:21:20|282.4|282.3|282.6|282.5|282.6|282.5|282.4|282.3|8627
1619680890000|2021-04-29 07:21:30|282.7|282.6|282.5|282.4|282.7|282.6|282.5|282.4|9237
1619680900000|2021-04-29 07:21:40|282.4|282.3|282.5|282.4|282.6|282.5|282.4|282.3|28944
1619680910000|2021-04-29 07:21:50|282.4|282.3|282.4|282.3|282.5|282.3|282.4|282.3|2125
1619680920000|2021-04-29 07:22:00|282.5|282.2|282.4|282.2|282.5|282.2|282.3|282.2|2822
1619680940000|2021-04-29 07:22:20|282.3||282.4||282.4||282.3||2352
1619680980000|2021-04-29 07:23:00||282.3||282.3||282.3||282.2|0
1619680990000|2021-04-29 07:23:10|282.3|282.2|282.4|282.2|282.4|282.2|282.3|282.2|2894
1619681000000|2021-04-29 07:23:20|282.3|282.3|282.4|282.2|282.4|282.3|282.3|282.2|2000
1619681050000|2021-04-29 07:24:10|282.5|282.3|282.4|282.2|282.5|282.4|282.4|282.2|19352
1619681060000|2021-04-29 07:24:20||282.3||282.3||282.3||282.2|0
1619681070000|2021-04-29 07:24:30|282.5|282.4|282.6|282.4|282.6|282.4|282.4|282.3|10566
1619681090000|2021-04-29 07:24:50|282.5|282.3|282.4|282.3|282.5|282.3|282.4|282.2|3755
1619681110000|2021-04-29 07:25:10|282.3|282.2|282.4|282.3|282.4|282.3|282.3|282.2|7999
1619681120000|2021-04-29 07:25:20|282.5|282.4|282.4|282.3|282.5|282.4|282.4|282.3|0
1619681150000|2021-04-29 07:25:50||282.2||282.2||282.3||282.2|2933
1619681170000|2021-04-29 07:26:10|282.3|282.3|282.4|282.3|282.4|282.3|282.3|282.2|12957
1619681180000|2021-04-29 07:26:20|282.5||282.5||282.5||282.5||0
1619681200000|2021-04-29 07:26:40|282.6|282.4|283.2|283|283.2|283.1|282.6|282.4|117982
1619681210000|2021-04-29 07:26:50|283.1||283.2||283.2||283.1||0
1619681220000|2021-04-29 07:27:00|283.1||283.2||283.2||283.1||0
1619681240000|2021-04-29 07:27:20||283.1||283||283.1||283|0
1619681250000|2021-04-29 07:27:30|283.1|282.9|283.2|283|283.2|283|283.1|282.9|7367
1619681260000|2021-04-29 07:27:40|283.1|283.1|283.1|283|283.1|283.1|283.1|282.9|8427
1619681270000|2021-04-29 07:27:50|||||||||3612
1619681290000|2021-04-29 07:28:10||282.9||283||283||282.9|4904
1619681310000|2021-04-29 07:28:30|||||||||1000
1619681330000|2021-04-29 07:28:50|283.2|282.9|283.2|283.1|283.2|283.1|283.2|282.9|45855
1619681360000|2021-04-29 07:29:20||283||283.1||283.1||283|6575
1619681390000|2021-04-29 07:29:50|||||||||2000
1619681400000|2021-04-29 07:30:00|283.1|283|283.1|282.9|283.1|283.1|283.1|282.9|43471
1619681410000|2021-04-29 07:30:10||283||283||283||282.9|2000
1619681420000|2021-04-29 07:30:20|||||||||250
1619681430000|2021-04-29 07:30:30|||||||||1551
1619681450000|2021-04-29 07:30:50|||||||||100
1619681460000|2021-04-29 07:31:00||282.9||283||283||282.9|8925
1619681470000|2021-04-29 07:31:10||282.9||283||283||282.9|5451
1619681490000|2021-04-29 07:31:30|283|282.9|282.7|282.6|283|283|282.7|282.6|29388
1619681500000|2021-04-29 07:31:40|282.6|282.5|282.6|282.5|282.6|282.6|282.6|282.5|2513
1619681530000|2021-04-29 07:32:10|282.5|282.4|282.5|282.3|282.6|282.4|282.4|282.3|5242
1619681560000|2021-04-29 07:32:40|282.4|282.2|282.4|282.3|282.4|282.3|282.4|282.2|8179
1619681570000|2021-04-29 07:32:50|282.3|282.2|282.4|282.3|282.4|282.3|282.3|282.2|0
1619681590000|2021-04-29 07:33:10|282.3|282.2|282.4|282.3|282.4|282.3|282.3|282.1|14626
1619681600000|2021-04-29 07:33:20|282.3|282.2|282.3|282.2|282.3|282.2|282.3|282.1|27174
1619681620000|2021-04-29 07:33:40|282.4|282.3|282.4|282.2|282.4|282.3|282.4|282.2|3666
1619681630000|2021-04-29 07:33:50||282.3||282.3||282.3||282.2|0
1619681660000|2021-04-29 07:34:20|282.3|282.2|282.3|282.2|282.3|282.2|282.3|282.2|8777
1619681680000|2021-04-29 07:34:40|282.4|282.3|282.4|282.2|282.4|282.3|282.4|282.2|0
1619681690000|2021-04-29 07:34:50|282.3|282.3|282.3|282.2|282.4|282.3|282.3|282.2|2000
1619681700000|2021-04-29 07:35:00||282.1||282.2||282.2||282.1|14266
1619681720000|2021-04-29 07:35:20|282.4|282.3|282.4|282.3|282.4|282.3|282.4|282.3|3728
1619681740000|2021-04-29 07:35:40|282.3|282.2|282.3|282.2|282.3|282.2|282.3|282.2|0
1619681750000|2021-04-29 07:35:50|||||||||4763
1619681760000|2021-04-29 07:36:00|282.4|282.3|282.5|282.3|282.5|282.4|282.4|282.3|4793
1619681770000|2021-04-29 07:36:10|282.6|282.4|282.6|282.4|282.6|282.4|282.6|282.4|0
1619681790000|2021-04-29 07:36:30||282.5||282.5||282.5||282.4|0
1619681820000|2021-04-29 07:37:00|282.5|282.4|282.5|282.3|282.5|282.4|282.4|282.3|1652
1619681840000|2021-04-29 07:37:20|282.4||282.4||282.4||282.4||0
1619681870000|2021-04-29 07:37:50|282.3|282.2|282.3|282.2|282.3|282.2|282.3|282.2|3042
1619681880000|2021-04-29 07:38:00|282.4|282.3|282.6|282.5|282.7|282.6|282.3|282.2|31495
1619681900000|2021-04-29 07:38:20|282.7||282.6||282.7||282.6||0
1619681910000|2021-04-29 07:38:30|282.7|282.6|282.6|282.5|282.7|282.6|282.6|282.5|2442
1619681920000|2021-04-29 07:38:40|282.7||282.7||282.7||282.6||0
1619681930000|2021-04-29 07:38:50|282.6||282.7||282.7||282.6||0
1619681950000|2021-04-29 07:39:10|282.6|282.4|282.6|282.5|282.7|282.5|282.6|282.4|5398
1619681960000|2021-04-29 07:39:20||282.4||282.4||282.4||282.4|0
1619681990000|2021-04-29 07:39:50|282.5|282.3|282.5|282.3|282.5|282.4|282.5|282.3|14000
1619682000000|2021-04-29 07:40:00|282.4||282.5||282.5||282.4||0
1619682010000|2021-04-29 07:40:10|282.4||282.5||282.5||282.4||0
1619682020000|2021-04-29 07:40:20|282.4|282.2|282.3|282.2|282.5|282.2|282.3|282.2|1512
1619682040000|2021-04-29 07:40:40|282.4||282.4||282.4||282.3||2000
1619682070000|2021-04-29 07:41:10|282.3||282.3||282.3||282.3||3086
1619682080000|2021-04-29 07:41:20||282.1||282.2||282.2||282.1|108494
1619682110000|2021-04-29 07:41:50||282.1||282.2||282.2||282.1|9271
1619682140000|2021-04-29 07:42:20|282.4|282.3|282.4|282.2|282.4|282.3|282.4|282.2|19207
1619682160000|2021-04-29 07:42:40|282.6|282.3|282.5|282.4|282.6|282.5|282.5|282.3|15296
1619682170000|2021-04-29 07:42:50|282.6|282.5|282.6|282.4|282.6|282.5|282.6|282.4|2000
1619682180000|2021-04-29 07:43:00|282.5|282.3|282.5|282.3|282.5|282.3|282.4|282.3|1891
1619682200000|2021-04-29 07:43:20|282.4||282.5||282.5||282.4||0
1619682230000|2021-04-29 07:43:50|282.6|282.4|282.6|282.5|282.6|282.5|282.6|282.4|7658
1619682240000|2021-04-29 07:44:00|282.7||282.6||282.7||282.6||4403
1619682250000|2021-04-29 07:44:10|282.7|282.6|282.7|282.5|282.7|282.6|282.6|282.5|1949
1619682290000|2021-04-29 07:44:50||282.6||282.6||282.6||282.6|1025
1619682300000|2021-04-29 07:45:00||282.5||282.5||282.5||282.5|0
1619682320000|2021-04-29 07:45:20|282.6|282.4|282.5|282.3|282.6|282.5|282.5|282.3|10083
1619682340000|2021-04-29 07:45:40|282.6|282.4|282.6|282.4|282.6|282.4|282.6|282.4|0
1619682360000|2021-04-29 07:46:00||282.3||282.3||282.3||282.3|0
1619682370000|2021-04-29 07:46:10||282.4||282.5||282.5||282.4|0
1619682380000|2021-04-29 07:46:20|282.5|282.4|282.6|282.4|282.6|282.4|282.5|282.4|2931
1619682420000|2021-04-29 07:47:00||282.5||282.5||282.5||282.5|0
1619682450000|2021-04-29 07:47:30|282.5|282.4|282.6|282.4|282.6|282.5|282.5|282.4|4632
1619682460000|2021-04-29 07:47:40|282.5||282.5||282.5||282.5||0
1619682470000|2021-04-29 07:47:50||282.3||282.3||282.3||282.3|4270
1619682500000|2021-04-29 07:48:20|282.4|282.2|282.3|282.2|282.4|282.3|282.3|282.2|6273
1619682510000|2021-04-29 07:48:30|282.4||282.4||282.4||282.4||0
1619682580000|2021-04-29 07:49:40|282.5|282.3|282.5|282.3|282.5|282.4|282.4|282.3|13562
1619682640000|2021-04-29 07:50:40|282.4||282.4||282.4||282.4||0
1619682660000|2021-04-29 07:51:00|282.3|282.2|282.4|282.3|282.4|282.3|282.3|282.2|4792
1619682670000|2021-04-29 07:51:10||282.2||282.2||282.2||282.2|4347
1619682690000|2021-04-29 07:51:30||282.3||282.3||282.3||282.3|0
1619682720000|2021-04-29 07:52:00||282.2||282.3||282.3||282.2|6205
1619682740000|2021-04-29 07:52:20|282.3|282.2|282.3|282.2|282.3|282.2|282.3|282.1|174966
1619682760000|2021-04-29 07:52:40|||||||||12392
1619682790000|2021-04-29 07:53:10|||||||||2000
1619682820000|2021-04-29 07:53:40|282.4|282.3|282.4|282.3|282.4|282.3|282.4|282.3|20731
1619682840000|2021-04-29 07:54:00|||||||||3200
1619682850000|2021-04-29 07:54:10|282.5|282.4|282.5|282.4|282.5|282.4|282.5|282.4|282
1619682920000|2021-04-29 07:55:20|282.6|282.5|282.7|282.5|282.7|282.6|282.6|282.5|14961
1619682930000|2021-04-29 07:55:30|282.8|282.6|282.7|282.6|282.8|282.6|282.7|282.6|2377
1619682940000|2021-04-29 07:55:40|282.8||282.7||282.8||282.7||0
1619682960000|2021-04-29 07:56:00|282.8||282.7||282.8||282.7||0
1619682970000|2021-04-29 07:56:10|282.6|282.5|282.6|282.5|282.7|282.5|282.6|282.4|27958
1619682980000|2021-04-29 07:56:20|||||||||4087
1619683020000|2021-04-29 07:57:00|282.7|282.6|282.7|282.6|282.7|282.6|282.7|282.6|2339
1619683080000|2021-04-29 07:58:00|282.8|282.7|282.7|282.6|282.8|282.7|282.7|282.6|18342
1619683100000|2021-04-29 07:58:20|282.6|282.5|282.6|282.5|282.7|282.5|282.6|282.5|9069
1619683110000|2021-04-29 07:58:30|282.7||282.6||282.7||282.6||0
1619683120000|2021-04-29 07:58:40|282.7|282.6|282.8|282.6|282.8|282.6|282.7|282.5|3000
1619683130000|2021-04-29 07:58:50||282.7||282.6||282.7||282.6|2374
1619683140000|2021-04-29 07:59:00|282.7||282.8||282.8||282.7||0
1619683160000|2021-04-29 07:59:20|282.7||282.7||282.7||282.7||0
1619683170000|2021-04-29 07:59:30|282.8||282.7||282.8||282.7||0
1619683180000|2021-04-29 07:59:40|282.6|282.5|282.7|282.5|282.7|282.5|282.6|282.5|4693
1619683190000|2021-04-29 07:59:50|282.6|282.4|282.5|282.3|282.6|282.5|282.5|282.3|4269
1619683200000|2021-04-29 08:00:00||282.4||282.4||282.4||282.4|0
1619683220000|2021-04-29 08:00:20|282.4|282.3|282.4|282.3|282.4|282.3|282.4|282.3|2684
1619683230000|2021-04-29 08:00:30|282.5|282.4|282.5|282.4|282.5|282.4|282.4|282.4|1000
1619683240000|2021-04-29 08:00:40|282.4|282.3|282.5|282.3|282.5|282.4|282.4|282.3|2000
1619683250000|2021-04-29 08:00:50|282.4|282.4|282.5|282.4|282.5|282.4|282.4|282.3|10180
1619683270000|2021-04-29 08:01:10|||||||||242
1619683300000|2021-04-29 08:01:40|||||||||2000
1619683320000|2021-04-29 08:02:00|282.6|282.3|282.4|282.3|282.6|282.3|282.4|282.3|1983
1619683330000|2021-04-29 08:02:10|282.3|282.2|282.4|282.2|282.4|282.2|282.3|282.2|634
1619683350000|2021-04-29 08:02:30|282.3||282.3||282.3||282.3||0
1619683400000|2021-04-29 08:03:20|282.4|282.3|282.3|282.2|282.4|282.3|282.3|282.2|2511
1619683450000|2021-04-29 08:04:10|282.4|282.1|282.3|282.2|282.4|282.3|282.3|282.1|79555
1619683460000|2021-04-29 08:04:20||282.1||282.2||282.2||282.1|86349
1619683480000|2021-04-29 08:04:40|282.2|282.1|282.2|282.1|282.2|282.2|282.2|282|17792
1619683490000|2021-04-29 08:04:50|282.3|282.2|282.3|282.2|282.3|282.2|282.3|282.2|3758
1619683500000|2021-04-29 08:05:00|||||||||1063
1619683510000|2021-04-29 08:05:10|282.2|282.1|282.2|282.1|282.2|282.1|282.2|282.1|266
1619683530000|2021-04-29 08:05:30|282.1|282|282.1|282|282.1|282|282.1|282|2953
1619683570000|2021-04-29 08:06:10|282.2|282.1|282.2|282|282.2|282.1|282.2|282|7844
1619683580000|2021-04-29 08:06:20||282.1||282||282.1||282|3000
1619683670000|2021-04-29 08:07:50|282.1||282.1||282.1||282.1||5000
1619683700000|2021-04-29 08:08:20|282|281.9|282|281.9|282|281.9|282|281.9|5902
1619683740000|2021-04-29 08:09:00|281.9|281.8|281.9|281.8|281.9|281.8|281.9|281.8|10834
1619683770000|2021-04-29 08:09:30|281.8|281.7|281.7|281.6|281.8|281.7|281.7|281.6|5287
1619683780000|2021-04-29 08:09:40|281.8|281.7|281.8|281.7|281.8|281.7|281.8|281.7|5714
1619683800000|2021-04-29 08:10:00||281.6||281.6||281.6||281.6|0
1619683810000|2021-04-29 08:10:10|281.7||281.7||281.7||281.7||0
1619683820000|2021-04-29 08:10:20||281.5||281.5||281.5||281.5|0
1619683830000|2021-04-29 08:10:30|281.6||281.6||281.6||281.6||0
1619683840000|2021-04-29 08:10:40|281.7|281.6|281.6|281.5|281.7|281.6|281.6|281.5|10340
1619683860000|2021-04-29 08:11:00|281.5|281.4|281.5|281.4|281.5|281.4|281.5|281.4|4177
1619683880000|2021-04-29 08:11:20|281.4|281.3|281.2|281.1|281.4|281.3|281.1|281|48825
1619683940000|2021-04-29 08:12:20|281.1|280.9|280.9|280.8|281.1|281|280.8|280.7|37346
1619683950000|2021-04-29 08:12:30|281|280.9|280.9|280.8|281|280.9|280.9|280.8|11699
1619683970000|2021-04-29 08:12:50|281|280.9|281|280.8|281|280.9|280.9|280.8|6161
1619683990000|2021-04-29 08:13:10|280.9||281||281||280.9||0
1619684000000|2021-04-29 08:13:20|280.9|280.9|281|280.8|281|280.9|280.8|280.7|47377
1619684040000|2021-04-29 08:14:00|281.1|280.9|281.1|281|281.1|281|281.1|280.9|8514
1619684060000|2021-04-29 08:14:20|281|280.9|280.9|280.8|281.1|281|280.9|280.8|23126
1619684100000|2021-04-29 08:15:00|280.8|280.7|280.8|280.7|280.9|280.7|280.8|280.6|9289
1619684110000|2021-04-29 08:15:10|280.9|280.8|281.2|281|281.2|281|280.9|280.8|83081
1619684120000|2021-04-29 08:15:20|281.1|280.9|281|280.9|281.1|280.9|281|280.9|3946
1619684130000|2021-04-29 08:15:30|281.1||281.1||281.1||281.1||0
1619684150000|2021-04-29 08:15:50|281||281||281||281||0
1619684180000|2021-04-29 08:16:20|280.9|280.8|280.9|280.8|280.9|280.8|280.9|280.8|3829
1619684200000|2021-04-29 08:16:40|281||280.9||281||280.9||3000
1619684220000|2021-04-29 08:17:00|280.8|280.7|280.8|280.6|280.9|280.7|280.8|280.6|7237
1619684250000|2021-04-29 08:17:30|280.7|280.5|280.7|280.5|280.7|280.5|280.6|280.5|0
1619684300000|2021-04-29 08:18:20|280.6|280.6|280.6|280.5|280.6|280.6|280.6|280.5|6516
1619684310000|2021-04-29 08:18:30|||||||||1
1619684340000|2021-04-29 08:19:00|280.5|280.4|280.4|280.2|280.5|280.4|280.3|280.2|29225
1619684350000|2021-04-29 08:19:10|280.3|280|280.5|280.4|280.6|280.4|280.2|280|81337
1619684360000|2021-04-29 08:19:20|280.4|280.3|280.4|280.3|280.4|280.3|280.4|280.3|3494
1619684370000|2021-04-29 08:19:30|280.3|280.2|280.3|280.2|280.3|280.2|280.3|280.2|7094
1619684410000|2021-04-29 08:20:10|280.4|280.3|280.4|280.2|280.4|280.3|280.3|280.2|3589
1619684420000|2021-04-29 08:20:20||280.3||280.3||280.3||280.3|0
1619684430000|2021-04-29 08:20:30|280.5|280.4|280.5|280.4|280.5|280.4|280.5|280.4|65945
1619684460000|2021-04-29 08:21:00|280.4|280.3|280.4|280.3|280.4|280.4|280.4|280.3|19175
1619684480000|2021-04-29 08:21:20|280.5||280.4||280.5||280.4||2000
1619684510000|2021-04-29 08:21:50|280.5||280.5||280.5||280.5||0
1619684520000|2021-04-29 08:22:00|280.4|280.4|280.5|280.4|280.5|280.4|280.4|280.3|3014
1619684550000|2021-04-29 08:22:30||280.3||280.4||280.4||280.3|1070
1619684570000|2021-04-29 08:22:50|280.4|280.3|280.4|280.3|280.4|280.3|280.4|280.3|2980
1619684640000|2021-04-29 08:24:00|280.5|280.4|280.5|280.4|280.5|280.4|280.5|280.4|7000
1619684650000|2021-04-29 08:24:10|280.6|280.5|280.7|280.6|280.7|280.6|280.6|280.5|5256
1619684700000|2021-04-29 08:25:00|280.6|280.5|280.7|280.6|280.7|280.6|280.6|280.5|7910
1619684730000|2021-04-29 08:25:30|280.8||280.7||280.8||280.7||0
1619684800000|2021-04-29 08:26:40|280.8|280.7|280.8|280.6|280.8|280.7|280.8|280.6|4720
1619684810000|2021-04-29 08:26:50||280.7||280.7||280.7||280.7|0
1619684850000|2021-04-29 08:27:30|280.9|280.8|280.9|280.8|280.9|280.8|280.8|280.8|15
1619684870000|2021-04-29 08:27:50|281|280.9|281|280.8|281|280.9|281|280.8|438
1619684890000|2021-04-29 08:28:10|281.1|280.9|281.2|281|281.2|281.1|281.1|280.9|30235
1619684900000|2021-04-29 08:28:20|281.1|281.1|281.2|281.1|281.2|281.1|281.1|281.1|4634
1619684930000|2021-04-29 08:28:50|281.3||281.2||281.3||281.2||0
1619684940000|2021-04-29 08:29:00|281.1|281|281.2|281|281.2|281.1|281.1|281|3385
1619684970000|2021-04-29 08:29:30|281.1|280.9|281|280.9|281.1|280.9|281|280.9|7213
1619684980000|2021-04-29 08:29:40|280.9|280.8|280.9|280.8|280.9|280.8|280.9|280.8|5092
1619684990000|2021-04-29 08:29:50|280.8|280.6|280.7|280.6|280.8|280.7|280.7|280.6|26892
1619685000000|2021-04-29 08:30:00|280.8|280.7|280.8|280.7|280.8|280.7|280.7|280.6|18306
1619685040000|2021-04-29 08:30:40||280.6||280.6||280.6||280.6|0
1619685050000|2021-04-29 08:30:50|280.7||280.7||280.8||280.7||0
1619685060000|2021-04-29 08:31:00|280.6|280.5|280.7|280.6|280.7|280.6|280.6|280.5|8094
1619685070000|2021-04-29 08:31:10|||||||||2697
1619685120000|2021-04-29 08:32:00|280.6|280.5|280.6|280.5|280.7|280.5|280.6|280.5|1068
1619685180000|2021-04-29 08:33:00|280.5|280.4|280.5|280.4|280.5|280.4|280.5|280.4|2008
1619685190000|2021-04-29 08:33:10|280.6|280.5|280.5|280.4|280.6|280.5|280.5|280.4|8906
1619685260000|2021-04-29 08:34:20|280.6|280.5|280.7|280.6|280.7|280.6|280.6|280.5|19103
1619685290000|2021-04-29 08:34:50|280.8|280.7|280.8|280.7|280.8|280.7|280.8|280.6|483
1619685310000|2021-04-29 08:35:10|||||||||15500
1619685320000|2021-04-29 08:35:20|||||||||1000
1619685410000|2021-04-29 08:36:50|280.7|280.6|280.8|280.7|280.8|280.7|280.7|280.6|4364
1619685440000|2021-04-29 08:37:20|280.7|280.6|280.7|280.5|280.7|280.6|280.6|280.5|1436
1619685460000|2021-04-29 08:37:40|280.6||280.6||280.6||280.6||0
1619685470000|2021-04-29 08:37:50|280.7|280.6|280.8|280.7|280.8|280.7|280.7|280.6|34626
1619685480000|2021-04-29 08:38:00|280.9|280.8|280.9|280.8|280.9|280.8|280.9|280.8|4166
1619685490000|2021-04-29 08:38:10||280.7||280.7||280.7||280.7|0
1619685500000|2021-04-29 08:38:20|||||||||150
1619685560000|2021-04-29 08:39:20|281|280.8|281|280.9|281|280.9|281|280.8|8884
1619685600000|2021-04-29 08:40:00|280.9|280.8|281|280.9|281|280.9|280.9|280.8|1000
1619685610000|2021-04-29 08:40:10|280.9|280.8|281|280.8|281|280.9|280.9|280.8|3005
1619685630000|2021-04-29 08:40:30|280.9||281||281||280.9||0
1619685650000|2021-04-29 08:40:50|280.9|280.9|280.9|280.8|280.9|280.9|280.9|280.8|2000
1619685670000|2021-04-29 08:41:10||280.7||280.7||280.7||280.7|4424
1619685720000|2021-04-29 08:42:00|280.8|280.8|280.8|280.7|280.9|280.8|280.8|280.7|7644
1619685730000|2021-04-29 08:42:10|280.9||280.9||280.9||280.9||0
1619685810000|2021-04-29 08:43:30|280.8||280.8||280.8||280.8||0
1619685920000|2021-04-29 08:45:20|280.7|280.6|280.7|280.5|280.7|280.6|280.6|280.5|24892
1619685930000|2021-04-29 08:45:30|280.6||280.7||280.7||280.6||0
1619685940000|2021-04-29 08:45:40|280.6||280.6||280.6||280.6||0
1619685990000|2021-04-29 08:46:30|280.5|280.4|280.6|280.5|280.6|280.5|280.5|280.4|2367
1619686000000|2021-04-29 08:46:40|280.7|280.6|280.6|280.5|280.7|280.6|280.6|280.4|25387
1619686040000|2021-04-29 08:47:20|280.5|280.4|280.5|280.4|280.6|280.4|280.5|280.4|860
1619686050000|2021-04-29 08:47:30|280.6|280.5|280.6|280.5|280.6|280.5|280.6|280.4|6084
1619686080000|2021-04-29 08:48:00|280.7|280.4|280.9|280.7|280.9|280.7|280.7|280.4|17497
1619686090000|2021-04-29 08:48:10|281|280.8|281.4|281.2|281.4|281.3|280.9|280.8|138833
1619686100000|2021-04-29 08:48:20|281.3|281.1|281.4|281.3|281.5|281.4|281.2|281.1|17119
1619686110000|2021-04-29 08:48:30|281.5|281.4|281.7|281.6|281.7|281.6|281.5|281.3|113435
1619686120000|2021-04-29 08:48:40|281.6|281.5|282.5|282.4|282.7|282.6|281.6|281.5|369517
1619686130000|2021-04-29 08:48:50|282.4|282.3|282.3|282.1|282.4|282.3|282.2|282|46098
1619686140000|2021-04-29 08:49:00|282.2|282.2|281.9|281.7|282.2|282.2|281.8|281.7|39230
1619686150000|2021-04-29 08:49:10|281.8|281.6|281.8|281.6|281.8|281.6|281.8|281.6|10415
1619686160000|2021-04-29 08:49:20|281.7|281.5|281.6|281.4|281.7|281.5|281.6|281.4|1000
1619686180000|2021-04-29 08:49:40|281.5|281.3|281.4|281.3|281.5|281.3|281.4|281.3|0
1619686190000|2021-04-29 08:49:50|281.3|281.2|281.3|281.1|281.3|281.2|281.3|281.1|3219
1619686220000|2021-04-29 08:50:20|281.4|281.2|281.2|281|281.4|281.2|281.2|281|1000
1619686240000|2021-04-29 08:50:40||281.1||281||281.1||281|0
1619686260000|2021-04-29 08:51:00|281.3|281.1|281.3|281.1|281.4|281.2|281.2|281.1|45680
1619686270000|2021-04-29 08:51:10|281.2||281.2||281.2||281.2||0
1619686280000|2021-04-29 08:51:20|281.1|281|281.1|281|281.1|281|281.1|281|899
1619686300000|2021-04-29 08:51:40|281|280.9|281.1|281|281.1|281|281|280.9|5000
1619686310000|2021-04-29 08:51:50||280.9||280.9||280.9||280.9|0
1619686320000|2021-04-29 08:52:00|281||281||281||281||0
1619686330000|2021-04-29 08:52:10|280.9|280.8|280.9|280.7|280.9|280.8|280.8|280.6|1590
1619686340000|2021-04-29 08:52:20|281|280.8|281|280.8|281|280.8|281|280.8|0
1619686350000|2021-04-29 08:52:30||280.7||280.7||280.7||280.7|0
1619686360000|2021-04-29 08:52:40|280.9||280.8||280.9||280.8||0
1619686390000|2021-04-29 08:53:10|||||||||375
1619686400000|2021-04-29 08:53:20|||||||||200
1619686410000|2021-04-29 08:53:30|280.9|280.8|280.8|280.7|280.9|280.8|280.8|280.7|14237
1619686440000|2021-04-29 08:54:00|280.9|280.8|281.1|280.9|281.1|280.9|280.9|280.8|10934
1619686450000|2021-04-29 08:54:10|281||281||281||281||0
1619686460000|2021-04-29 08:54:20|280.9|280.8|280.9|280.8|280.9|280.8|280.9|280.7|3608
1619686480000|2021-04-29 08:54:40|||||||||457
1619686510000|2021-04-29 08:55:10|281|280.9|281|280.9|281.1|280.9|281|280.9|2821
1619686550000|2021-04-29 08:55:50|280.9|280.8|280.9|280.8|280.9|280.8|280.8|280.7|2705
1619686560000|2021-04-29 08:56:00|280.8|280.7|280.8|280.7|280.8|280.7|280.8|280.7|1800
1619686620000|2021-04-29 08:57:00|280.7|280.6|280.8|280.7|280.8|280.7|280.7|280.6|8573
1619686640000|2021-04-29 08:57:20||280.6||280.6||280.7||280.6|0
1619686650000|2021-04-29 08:57:30||280.7||280.6||280.7||280.6|1293
1619686660000|2021-04-29 08:57:40|280.7||280.8||280.8||280.7||0
1619686670000|2021-04-29 08:57:50|280.7||280.7||280.8||280.7||0
1619686710000|2021-04-29 08:58:30|280.6|280.5|280.6|280.5|280.6|280.5|280.6|280.5|577
1619686740000|2021-04-29 08:59:00|280.5|280.4|280.5|280.4|280.5|280.4|280.5|280.3|5782
1619686760000|2021-04-29 08:59:20||280.3||280.3||280.3||280.3|0
1619686780000|2021-04-29 08:59:40||280.4||280.4||280.4||280.3|0
1619686790000|2021-04-29 08:59:50|280.4|280.3|280.4|280.3|280.4|280.3|280.4|280.3|0
1619686800000|2021-04-29 09:00:00|280.5||280.4||280.5||280.4||4100
1619686810000|2021-04-29 09:00:10|||||||||500
1619686820000|2021-04-29 09:00:20|280.5|280.4|280.5|280.3|280.5|280.4|280.4|280.3|13504
1619686840000|2021-04-29 09:00:40|280.6|280.4|280.4|280.3|280.6|280.4|280.4|280.3|7397
1619686850000|2021-04-29 09:00:50|280.5|280.4|280.5|280.4|280.5|280.4|280.4|280.3|6515
1619686870000|2021-04-29 09:01:10|280.4|280.3|280.5|280.3|280.5|280.3|280.4|280.3|738
1619686880000|2021-04-29 09:01:20||280.4||280.3||280.4||280.3|0
1619686900000|2021-04-29 09:01:40|280.4||280.4||280.5||280.4||0
1619686910000|2021-04-29 09:01:50|280.5|280.4|280.5|280.3|280.5|280.4|280.5|280.3|3109
1619686950000|2021-04-29 09:02:30|280.4||280.5||280.5||280.4||0
1619686960000|2021-04-29 09:02:40|280.4||280.5||280.5||280.4||0
1619686970000|2021-04-29 09:02:50|280.4||280.4||280.4||280.4||0
1619686980000|2021-04-29 09:03:00|280.5|280.4|280.5|280.4|280.5|280.4|280.5|280.4|3334
1619687010000|2021-04-29 09:03:30|||||||||1100
1619687020000|2021-04-29 09:03:40||280.3||280.4||280.4||280.3|0
1619687030000|2021-04-29 09:03:50||280.3||280.4||280.4||280.3|0
1619687050000|2021-04-29 09:04:10|||||||||250
1619687080000|2021-04-29 09:04:40|280.6|280.5|280.6|280.4|280.6|280.5|280.6|280.4|9771
1619687090000|2021-04-29 09:04:50|280.5|280.5|280.6|280.4|280.6|280.5|280.5|280.4|5000
1619687100000|2021-04-29 09:05:00|280.5||280.6||280.6||280.5||0
1619687110000|2021-04-29 09:05:10|280.7|280.5|280.7|280.6|280.7|280.6|280.7|280.5|3106
1619687120000|2021-04-29 09:05:20||280.5||280.5||280.5||280.5|0
1619687130000|2021-04-29 09:05:30|280.6|280.4|280.5|280.4|280.6|280.4|280.5|280.4|3466
1619687140000|2021-04-29 09:05:40||280.3||280.3||280.4||280.3|0
1619687160000|2021-04-29 09:06:00|280.4||280.4||280.4||280.4||0
1619687240000|2021-04-29 09:07:20|280.5|280.4|280.5|280.3|280.5|280.4|280.5|280.3|5970
1619687300000|2021-04-29 09:08:20||280.4||280.4||280.4||280.4|0
1619687330000|2021-04-29 09:08:50|280.6|280.5|280.6|280.5|280.6|280.5|280.6|280.5|7031
1619687340000|2021-04-29 09:09:00|281|280.6|281|280.9|281|280.9|280.9|280.6|106580
1619687350000|2021-04-29 09:09:10|280.9|280.8|280.8|280.6|280.9|280.8|280.8|280.6|1385
1619687360000|2021-04-29 09:09:20|280.7|280.5|280.6|280.5|280.7|280.5|280.6|280.5|0
1619687410000|2021-04-29 09:10:10|280.5|280.4|280.5|280.4|280.5|280.5|280.5|280.4|2025
1619687510000|2021-04-29 09:11:50|280.4|280.3|280.4|280.3|280.4|280.3|280.4|280.3|18061
1619687530000|2021-04-29 09:12:10|280.3|280.2|280.3|280.1|280.4|280.2|280.3|280.1|18321
1619687560000|2021-04-29 09:12:40|280.2|280|280.2|280.1|280.3|280.1|280.1|280|14116
1619687640000|2021-04-29 09:14:00||280||280.1||280.1||280|0
1619687660000|2021-04-29 09:14:20||280||280||280.1||280|0
1619687670000|2021-04-29 09:14:30||280.1||280.1||280.1||280.1|0
1619687680000|2021-04-29 09:14:40||280||280||280||280|0
1619687690000|2021-04-29 09:14:50||280.1||280.1||280.1||280.1|0
1619687700000|2021-04-29 09:15:00||280||280||280||280|0
1619687710000|2021-04-29 09:15:10||280.1||280.1||280.1||280.1|0
1619687720000|2021-04-29 09:15:20|280.3|280.2|280.3|280.1|280.3|280.2|280.3|280.1|64155
1619687730000|2021-04-29 09:15:30|280.2||280.2||280.2||280.2||0
1619687740000|2021-04-29 09:15:40|280.3||280.3||280.3||280.3||300
1619687770000|2021-04-29 09:16:10|280.2|280|280.2|280|280.2|280|280.2|280|0
1619687780000|2021-04-29 09:16:20||280.1||280.1||280.1||280.1|0
1619687800000|2021-04-29 09:16:40||280||280||280||280|0
1619687860000|2021-04-29 09:17:40||280.1||280.1||280.1||280.1|3000
1619687900000|2021-04-29 09:18:20|280.3|280.2|280.3|280.2|280.4|280.2|280.3|280.2|5284
1619687910000|2021-04-29 09:18:30|280.5|280.3|280.4|280.2|280.5|280.3|280.4|280.2|9325
1619687950000|2021-04-29 09:19:10|280.5|280.3|280.6|280.5|280.7|280.5|280.5|280.3|24660
1619687960000|2021-04-29 09:19:20||280.4||280.4||280.4||280.4|0
1619687970000|2021-04-29 09:19:30||280.5||280.5||280.5||280.5|0
1619687990000|2021-04-29 09:19:50|280.7||280.7||280.7||280.7||0
1619688000000|2021-04-29 09:20:00|280.6||280.7||280.7||280.6||0
1619688010000|2021-04-29 09:20:10|280.6||280.6||280.6||280.6||0
1619688030000|2021-04-29 09:20:30|280.7|280.6|280.8|280.6|280.8|280.6|280.7|280.6|85
1619688050000|2021-04-29 09:20:50|280.9|280.7|280.8|280.7|280.9|280.8|280.8|280.6|3302
1619688060000|2021-04-29 09:21:00|280.9||280.9||280.9||280.8||0
1619688090000|2021-04-29 09:21:30|280.8|280.8|281|280.8|281|280.8|280.8|280.8|7500
1619688100000|2021-04-29 09:21:40|280.9|280.7|280.9|280.7|280.9|280.7|280.8|280.6|4986
1619688110000|2021-04-29 09:21:50|280.8||280.9||280.9||280.8||0
1619688120000|2021-04-29 09:22:00|280.8||280.8||280.9||280.8||0
1619688140000|2021-04-29 09:22:20|280.9||280.9||280.9||280.9||0
1619688160000|2021-04-29 09:22:40|280.8||280.8||280.9||280.8||0
1619688180000|2021-04-29 09:23:00||280.6||280.6||280.6||280.6|0
1619688210000|2021-04-29 09:23:30||280.7||280.7||280.7||280.7|0
1619688220000|2021-04-29 09:23:40|280.7|280.6|280.7|280.6|280.7|280.6|280.7|280.6|2000
1619688240000|2021-04-29 09:24:00|280.8||280.8||280.8||280.8||0
1619688270000|2021-04-29 09:24:30|280.7||280.7||280.7||280.7||0
1619688280000|2021-04-29 09:24:40|280.8||280.8||280.8||280.8||0
1619688350000|2021-04-29 09:25:50|280.7||280.8||280.8||280.7||4001
1619688360000|2021-04-29 09:26:00|280.7||280.8||280.8||280.7||0
1619688380000|2021-04-29 09:26:20|280.7|280.5|280.6|280.5|280.7|280.5|280.6|280.5|5284
1619688410000|2021-04-29 09:26:50|280.7|280.6|280.7|280.5|280.7|280.6|280.6|280.5|9055
1619688420000|2021-04-29 09:27:00||280.6||280.6||280.6||280.6|0
1619688430000|2021-04-29 09:27:10||280.5||280.5||280.5||280.5|0
1619688470000|2021-04-29 09:27:50|280.6||280.7||280.7||280.6||0
1619688480000|2021-04-29 09:28:00||280.6||280.6||280.6||280.6|0
1619688500000|2021-04-29 09:28:20|280.8||280.7||280.8||280.7||0
1619688510000|2021-04-29 09:28:30||280.5||280.5||280.5||280.5|0
1619688540000|2021-04-29 09:29:00|280.6||280.6||280.6||280.6||0
1619688570000|2021-04-29 09:29:30|280.7|280.6|280.7|280.6|280.7|280.6|280.7|280.5|6718
1619688580000|2021-04-29 09:29:40|280.8||280.8||280.8||280.8||0
1619688600000|2021-04-29 09:30:00|280.7|280.5|280.9|280.8|280.9|280.8|280.7|280.5|11076
1619688610000|2021-04-29 09:30:10||280.7||280.8||280.8||280.7|0
1619688620000|2021-04-29 09:30:20||280.7||280.8||280.8||280.7|0
1619688630000|2021-04-29 09:30:30|280.8|280.7|280.9|280.7|280.9|280.8|280.8|280.7|2000
1619688640000|2021-04-29 09:30:40||280.8||280.8||280.8||280.8|0
1619688650000|2021-04-29 09:30:50||280.7||280.8||280.8||280.7|0
1619688660000|2021-04-29 09:31:00|||||||||1465
1619688700000|2021-04-29 09:31:40|281|280.9|281|280.9|281|280.9|281|280.9|3258
1619688720000|2021-04-29 09:32:00|281.1|281|281.1|280.9|281.1|281|281|280.9|7037
1619688730000|2021-04-29 09:32:10|281.2|281|281.1|281|281.2|281|281.1|281|0
1619688740000|2021-04-29 09:32:20|281.2||281.1||281.2||281.1||0
1619688780000|2021-04-29 09:33:00|281|280.9|281.1|280.9|281.1|280.9|281|280.9|2022
1619688800000|2021-04-29 09:33:20||281||281||281||281|0
1619688810000|2021-04-29 09:33:30|281|280.9|281|280.9|281|280.9|280.9|280.8|1552
1619688850000|2021-04-29 09:34:10||280.8||280.8||280.8||280.8|0
1619688880000|2021-04-29 09:34:40||280.9||280.9||280.9||280.9|0
1619688900000|2021-04-29 09:35:00|281.1||281.1||281.1||281.1||0
1619688940000|2021-04-29 09:35:40|281|280.8|281|280.9|281.1|281|280.9|280.8|14241
1619688950000|2021-04-29 09:35:50||280.8||280.8||280.8||280.8|0
1619688960000|2021-04-29 09:36:00|280.9||281||281||280.9||0
1619688980000|2021-04-29 09:36:20|280.9||281||281||280.9||0
1619688990000|2021-04-29 09:36:30|280.9||280.9||280.9||280.9||0
1619689030000|2021-04-29 09:37:10|281|280.9|281.1|281|281.1|281|281|280.9|1036
1619689040000|2021-04-29 09:37:20|||||||||1071
1619689060000|2021-04-29 09:37:40|281.2||281.1||281.2||281.1||0
1619689120000|2021-04-29 09:38:40|||||||||1800
1619689150000|2021-04-29 09:39:10||280.9||281||281||280.9|1929
1619689170000|2021-04-29 09:39:30|281|280.9|281|280.9|281.1|280.9|281|280.9|0
1619689190000|2021-04-29 09:39:50|281.1||281||281.1||281||0
1619689200000|2021-04-29 09:40:00||280.8||280.8||280.8||280.8|0
1619689220000|2021-04-29 09:40:20|280.9||280.9||280.9||280.9||0
1619689230000|2021-04-29 09:40:30|280.8|280.7|280.9|280.7|280.9|280.7|280.8|280.7|350
1619689240000|2021-04-29 09:40:40|280.8||280.9||280.9||280.8||0
1619689250000|2021-04-29 09:40:50|280.8||280.9||280.9||280.8||0
1619689260000|2021-04-29 09:41:00|280.8||280.9||280.9||280.8||0
1619689270000|2021-04-29 09:41:10|280.8||280.8||280.8||280.8||0
1619689360000|2021-04-29 09:42:40|280.9|280.8|280.9|280.8|280.9|280.8|280.9|280.8|2503
1619689370000|2021-04-29 09:42:50|280.8|280.7|280.8|280.7|280.8|280.7|280.8|280.7|0
1619689430000|2021-04-29 09:43:50|280.7|280.6|280.6|280.5|280.7|280.6|280.6|280.5|754
1619689460000|2021-04-29 09:44:20|280.7|280.6|280.8|280.6|280.8|280.7|280.7|280.6|9614
1619689480000|2021-04-29 09:44:40||280.7||280.7||280.7||280.7|0
1619689520000|2021-04-29 09:45:20|280.9|280.8|280.9|280.7|280.9|280.8|280.9|280.7|5347
1619689540000|2021-04-29 09:45:40||280.8||280.7||280.8||280.7|0
1619689560000|2021-04-29 09:46:00|281|280.8|281.1|281|281.2|281|281|280.8|14985
1619689570000|2021-04-29 09:46:10|281.2||281.2||281.2||281.2||0
1619689640000|2021-04-29 09:47:20|281.3|281.1|281.5|281.4|281.5|281.4|281.2|281.1|10520
1619689650000|2021-04-29 09:47:30|281.4|281.3|281.5|281.4|281.5|281.4|281.4|281.3|12031
1619689680000|2021-04-29 09:48:00|281.6|281.5|281.6|281.5|281.6|281.5|281.6|281.5|263
1619689710000|2021-04-29 09:48:30|281.7|281.6|281.7|281.6|281.7|281.6|281.6|281.5|3000
1619689720000|2021-04-29 09:48:40|281.6|281.5|281.6|281.5|281.7|281.5|281.6|281.5|1800
1619689730000|2021-04-29 09:48:50|281.7|281.6|281.7|281.5|281.7|281.6|281.7|281.5|2000
1619689760000|2021-04-29 09:49:20||281.6||281.6||281.6||281.6|0
1619689780000|2021-04-29 09:49:40|281.8|281.7|281.9|281.7|282|281.9|281.7|281.7|7967
1619689800000|2021-04-29 09:50:00|281.8|281.8|281.9|281.8|281.9|281.8|281.8|281.7|3300
1619689810000|2021-04-29 09:50:10||281.7||281.7||281.7||281.7|0
1619689840000|2021-04-29 09:50:40|282.1|282|282.1|281.9|282.2|282.1|282|281.8|431840
1619689860000|2021-04-29 09:51:00|282.2|282|282.2|282|282.2|282|282.2|282|1896
1619689880000|2021-04-29 09:51:20|282.1|281.9|282.1|281.9|282.2|281.9|282|281.9|8157
1619689890000|2021-04-29 09:51:30|282||282||282||282||100
1619689900000|2021-04-29 09:51:40|282.1||282.1||282.1||282||5641
1619689930000|2021-04-29 09:52:10|282|281.8|281.8|281.6|282|281.8|281.8|281.6|8692
1619689940000|2021-04-29 09:52:20|281.7|281.5|281.7|281.6|281.7|281.6|281.7|281.5|0
1619689950000|2021-04-29 09:52:30|281.8|281.7|281.8|281.6|281.8|281.7|281.8|281.6|1896
1619689970000|2021-04-29 09:52:50|281.9|281.7|281.9|281.8|282|281.8|281.9|281.7|12598
1619689980000|2021-04-29 09:53:00|281.8|281.7|282.2|282.1|282.2|282.1|281.8|281.7|20863
1619689990000|2021-04-29 09:53:10||282||282||282||282|1000
1619690020000|2021-04-29 09:53:40|282.3|282.1|282.3|282.1|282.3|282.1|282.3|282|2401
1619690030000|2021-04-29 09:53:50|282.2|282|282.2|282|282.2|282|282.2|282|5337
1619690090000|2021-04-29 09:54:50|282.1||282.1||282.1||282.1||1454
1619690100000|2021-04-29 09:55:00|282.2|282.1|282.1|282|282.2|282.1|282.1|282|4546
1619690130000|2021-04-29 09:55:30|282.2|282.1|282.2|282|282.2|282.1|282.2|282|19886
1619690140000|2021-04-29 09:55:40|282.3|282.1|282.2|282.1|282.3|282.1|282.2|282.1|1796
1619690150000|2021-04-29 09:55:50|282.3||282.3||282.3||282.3||4036
1619690180000|2021-04-29 09:56:20|282.2||282.2||282.2||282.2||0
1619690190000|2021-04-29 09:56:30|282.3||282.2||282.3||282.2||0
1619690210000|2021-04-29 09:56:50|282.3||282.3||282.3||282.3||2000
1619690220000|2021-04-29 09:57:00|282.2||282.2||282.2||282.2||0
1619690230000|2021-04-29 09:57:10|282.3||282.3||282.3||282.3||0
1619690240000|2021-04-29 09:57:20|282.2||282.3||282.3||282.2||0
1619690250000|2021-04-29 09:57:30|282.4|282.2|282.4|282.2|282.4|282.2|282.4|282.2|0
1619690260000|2021-04-29 09:57:40|282.3||282.4||282.4||282.3||530
1619690270000|2021-04-29 09:57:50|282.3|282.3|282.4|282.2|282.5|282.3|282.3|282.2|16923
1619690300000|2021-04-29 09:58:20|282.5|282.4|282.6|282.5|282.6|282.5|282.4|282.3|16759
1619690310000|2021-04-29 09:58:30|282.8|282.7|282.7|282.6|282.9|282.8|282.6|282.5|428731
1619690320000|2021-04-29 09:58:40|282.8||282.8||282.8||282.7||1616
1619690330000|2021-04-29 09:58:50|282.7||282.7||282.7||282.7||0
1619690340000|2021-04-29 09:59:00|282.8|282.7|282.7|282.6|282.8|282.7|282.7|282.6|7252
1619690350000|2021-04-29 09:59:10|282.8|282.7|282.8|282.7|282.8|282.7|282.8|282.7|3721
1619690360000|2021-04-29 09:59:20|282.7|282.6|282.7|282.6|282.7|282.6|282.7|282.6|1930
1619690380000|2021-04-29 09:59:40|282.6|282.5|282.6|282.5|282.7|282.5|282.6|282.5|3529
1619690390000|2021-04-29 09:59:50|282.7||282.7||282.7||282.7||0
1619690400000|2021-04-29 10:00:00|282.6|282.4|282.5|282.4|282.6|282.4|282.5|282.4|4592
1619690410000|2021-04-29 10:00:10|||||||||182
1619690420000|2021-04-29 10:00:20|282.6||282.6||282.6||282.6||1063
1619690440000|2021-04-29 10:00:40|282.5||282.6||282.6||282.5||2193
1619690450000|2021-04-29 10:00:50|282.5||282.5||282.5||282.5||0
1619690460000|2021-04-29 10:01:00|282.6||282.6||282.6||282.6||0
1619690470000|2021-04-29 10:01:10|282.5|282.5|282.5|282.4|282.5|282.5|282.5|282.4|1350
1619690480000|2021-04-29 10:01:20|282.6|282.5|282.7|282.5|282.7|282.5|282.5|282.5|8750
1619690490000|2021-04-29 10:01:30|282.8|282.6|282.8|282.7|282.8|282.7|282.8|282.6|20662
1619690500000|2021-04-29 10:01:40|282.7|282.6|282.7|282.6|282.7|282.6|282.7|282.6|4572
1619690510000|2021-04-29 10:01:50|||||||||27
1619690540000|2021-04-29 10:02:20|282.8||282.7||282.8||282.7||2221
1619690570000|2021-04-29 10:02:50|282.8||282.8||282.8||282.8||3640
1619690580000|2021-04-29 10:03:00|282.7||282.7||282.7||282.7||0
1619690590000|2021-04-29 10:03:10|282.6|282.5|282.6|282.4|282.6|282.5|282.6|282.4|9339
1619690620000|2021-04-29 10:03:40|282.5|282.5|282.5|282.4|282.5|282.5|282.5|282.4|3137
1619690630000|2021-04-29 10:03:50|282.4|282.3|282.5|282.3|282.5|282.3|282.3|282.2|7105
1619690640000|2021-04-29 10:04:00|282.4|282.2|282.3|282.2|282.4|282.2|282.3|282.2|3966
1619690660000|2021-04-29 10:04:20|282.2|282.1|282.3|282.2|282.3|282.2|282.2|282.1|6775
1619690670000|2021-04-29 10:04:30|||||||||2
1619690690000|2021-04-29 10:04:50|282.2|282.1|282.2|282.1|282.2|282.1|282.2|282.1|6423
1619690700000|2021-04-29 10:05:00|282.1|282|282|281.9|282.1|282|282|281.9|2912
1619690720000|2021-04-29 10:05:20|281.9|281.8|282.2|282.1|282.3|282.1|281.9|281.8|52389
1619690750000|2021-04-29 10:05:50|282.1|282|282|281.9|282.1|282|282|281.9|1544
1619690760000|2021-04-29 10:06:00|282.1|282|282.1|281.9|282.1|282|282|281.9|2015
1619690770000|2021-04-29 10:06:10||282||282||282||282|0
1619690790000|2021-04-29 10:06:30|282.2|282.1|282.2|282|282.2|282.1|282.2|282|0
1619690810000|2021-04-29 10:06:50||282.1||282||282.1||282|250
1619690870000|2021-04-29 10:07:50|282.3|282.1|282.4|282.2|282.4|282.2|282.3|282.1|2088
1619690940000|2021-04-29 10:09:00|282.3|282.1|282.2|282.1|282.4|282.2|282.2|282.1|8620
1619691040000|2021-04-29 10:10:40|282.3|282.2|282.3|282.1|282.3|282.2|282.3|282.1|15613
1619691070000|2021-04-29 10:11:10|282.2|282.2|282.3|282.2|282.3|282.2|282.2|282.1|14007
1619691090000|2021-04-29 10:11:30|||||||||3000
1619691120000|2021-04-29 10:12:00|||||||||6864
1619691130000|2021-04-29 10:12:10|282.4|282.3|282.4|282.3|282.4|282.3|282.4|282.3|9604
1619691160000|2021-04-29 10:12:40|282.5|282.4|282.6|282.4|282.6|282.5|282.5|282.4|18562
1619691170000|2021-04-29 10:12:50|282.5|282.5|282.6|282.4|282.6|282.5|282.5|282.4|3673
1619691290000|2021-04-29 10:14:50|282.5|282.3|282.5|282.3|282.5|282.4|282.4|282.3|42114
1619691300000|2021-04-29 10:15:00|282.4|282.4|282.5|282.3|282.5|282.4|282.4|282.3|0
1619691320000|2021-04-29 10:15:20|282.4|282.4|282.6|282.4|282.6|282.4|282.4|282.4|10793
1619691330000|2021-04-29 10:15:30|282.5|282.5|282.6|282.4|282.6|282.5|282.5|282.4|5826
1619691360000|2021-04-29 10:16:00|282.5|282.5|282.6|282.4|282.6|282.5|282.5|282.4|3000
1619691370000|2021-04-29 10:16:10|282.5||282.6||282.6||282.5||1100
1619691410000|2021-04-29 10:16:50|282.5||282.5||282.6||282.5||0
1619691430000|2021-04-29 10:17:10|||||||||1
1619691480000|2021-04-29 10:18:00|282.6|282.3|282.7|282.6|282.7|282.6|282.6|282.3|10526
1619691490000|2021-04-29 10:18:10|282.8|282.7|282.7|282.6|282.8|282.7|282.7|282.6|688
1619691500000|2021-04-29 10:18:20|282.8|282.7|282.8|282.7|282.8|282.7|282.8|282.7|2000
1619691510000|2021-04-29 10:18:30|282.7|282.6|282.8|282.6|282.8|282.7|282.7|282.6|16014
1619691540000|2021-04-29 10:19:00|282.7|282.7|282.8|282.6|282.8|282.7|282.7|282.6|3000
1619691570000|2021-04-29 10:19:30|282.7||282.8||282.8||282.7||0
1619691590000|2021-04-29 10:19:50|282.7|282.8|283|282.8|283|282.9|282.7|282.7|125101
1619691600000|2021-04-29 10:20:00|282.9|282.7|283|282.9|283.1|283|282.9|282.7|81941
1619691610000|2021-04-29 10:20:10|282.9|282.8|283|282.9|283|282.9|282.9|282.7|173036
1619691640000|2021-04-29 10:20:40|282.9|282.8|283.1|283|283.2|283|282.9|282.8|48393
1619691650000|2021-04-29 10:20:50|283.2||283.1||283.2||283.1||1426
1619691660000|2021-04-29 10:21:00|283|282.9|283.1|282.9|283.1|282.9|283|282.9|12939
1619691680000|2021-04-29 10:21:20|283|282.8|282.9|282.7|283|282.8|282.9|282.7|9682
1619691690000|2021-04-29 10:21:30|282.8||282.9||282.9||282.8||0
1619691710000|2021-04-29 10:21:50||282.8||282.8||282.8||282.8|0
1619691720000|2021-04-29 10:22:00|283|282.9|283.1|282.9|283.1|282.9|283|282.9|0
1619691730000|2021-04-29 10:22:10|283.2|283|283.3|283.2|283.3|283.2|283.2|283|16642
1619691740000|2021-04-29 10:22:20|283.2|283.1|283.3|283.1|283.3|283.1|283.2|283|18382
1619691790000|2021-04-29 10:23:10|283.2||283.3||283.3||283.2||0
1619691820000|2021-04-29 10:23:40|||||||||1780
1619691830000|2021-04-29 10:23:50|283.2|283|283.2|283|283.2|283.1|283.2|283|13268
1619691870000|2021-04-29 10:24:30|283.3|283.1|283.3|283.1|283.3|283.1|283.3|283.1|2550
1619691900000|2021-04-29 10:25:00|283.4|283.2|283.5|283.3|283.6|283.5|283.4|283.2|40598
1619691960000|2021-04-29 10:26:00|283.6|283.4|283.6|283.5|283.6|283.5|283.6|283.4|18412
1619691970000|2021-04-29 10:26:10|283.7|283.4|283.6|283.4|283.7|283.4|283.5|283.3|4697
1619691990000|2021-04-29 10:26:30|283.7|283.5|283.3|283.1|283.8|283.6|283.3|283.1|43445
1619692000000|2021-04-29 10:26:40|283.2|283.2|283.3|283.2|283.3|283.2|283.2|283.2|0
1619692010000|2021-04-29 10:26:50||283.1||283.1||283.1||283.1|0
1619692050000|2021-04-29 10:27:30||283.2||283.2||283.2||283.2|0
1619692070000|2021-04-29 10:27:50|283.4|283.3|283.4|283.2|283.4|283.3|283.4|283.2|5269
1619692090000|2021-04-29 10:28:10||283.3||283.3||283.3||283.3|0
1619692140000|2021-04-29 10:29:00|283.5|283.4|283.5|283.3|283.5|283.4|283.5|283.3|3135
1619692160000|2021-04-29 10:29:20|283.6|283.4|283.7|283.5|283.7|283.5|283.6|283.4|3092
1619692220000|2021-04-29 10:30:20||283.6||283.6||283.6||283.6|0
1619692230000|2021-04-29 10:30:30||283.5||283.5||283.6||283.5|0
1619692270000|2021-04-29 10:31:10|283.6|283.4|283.5|283.3|283.6|283.4|283.5|283.3|14900
1619692320000|2021-04-29 10:32:00||283.4||283.4||283.4||283.4|0
1619692330000|2021-04-29 10:32:10|283.6|283.5|283.5|283.3|283.6|283.5|283.5|283.3|12490
1619692360000|2021-04-29 10:32:40|283.6|283.4|283.6|283.4|283.6|283.4|283.6|283.4|0
1619692370000|2021-04-29 10:32:50|283.5||283.6||283.6||283.5||0
1619692400000|2021-04-29 10:33:20|283.5||283.5||283.5||283.5||0
1619692410000|2021-04-29 10:33:30||283.3||283.3||283.3||283.3|7366
1619692420000|2021-04-29 10:33:40|283.4|283.2|283.4|283.2|283.4|283.2|283.3|283.2|6297
1619692450000|2021-04-29 10:34:10|283.3||283.4||283.4||283.3||0
1619692460000|2021-04-29 10:34:20|283.3|283.3|283.5|283.3|283.5|283.3|283.3|283.3|3020
1619692470000|2021-04-29 10:34:30|283.6|283.4|283.6|283.4|283.6|283.4|283.6|283.3|0
1619692480000|2021-04-29 10:34:40|283.5||283.5||283.6||283.5||0
1619692490000|2021-04-29 10:34:50|283.6||283.6||283.6||283.6||0
1619692500000|2021-04-29 10:35:00|283.5||283.5||283.6||283.5||0
1619692510000|2021-04-29 10:35:10|283.6||283.6||283.6||283.6||0
1619692550000|2021-04-29 10:35:50|||||||||1000
1619692560000|2021-04-29 10:36:00||283.5||283.5||283.5||283.5|0
1619692580000|2021-04-29 10:36:20|283.7|283.6|283.7|283.6|283.7|283.6|283.7|283.5|10854
1619692640000|2021-04-29 10:37:20|283.6|283.5|283.7|283.6|283.7|283.6|283.6|283.5|8042
1619692670000|2021-04-29 10:37:50|283.8|283.7|283.8|283.6|283.8|283.7|283.7|283.6|12439
1619692690000|2021-04-29 10:38:10|283.7||283.7||283.7||283.7||0
1619692720000|2021-04-29 10:38:40|283.6|283.5|283.8|283.7|283.8|283.7|283.6|283.5|23435
1619692750000|2021-04-29 10:39:10|283.9|283.8|283.9|283.8|284|283.8|283.9|283.8|22658
1619692770000|2021-04-29 10:39:30|284|283.9|283.9|283.8|284|283.9|283.9|283.8|2000
1619692780000|2021-04-29 10:39:40|283.8|283.7|283.8|283.7|283.8|283.7|283.8|283.7|1033
1619692790000|2021-04-29 10:39:50|283.9|283.8|284.1|284|284.3|284.2|283.9|283.8|139822
1619692810000|2021-04-29 10:40:10|284|283.9|284|283.9|284.1|283.9|284|283.9|3786
1619692820000|2021-04-29 10:40:20|||||||||200
1619692850000|2021-04-29 10:40:50|||||||||3388
1619692870000|2021-04-29 10:41:10|283.9|283.8|284|283.8|284|283.9|283.9|283.8|3541
1619692880000|2021-04-29 10:41:20|283.9||283.9||284||283.9||0
1619692900000|2021-04-29 10:41:40|284||284||284||284||0
1619692920000|2021-04-29 10:42:00|283.9||283.9||283.9||283.9||0
1619692930000|2021-04-29 10:42:10|284||283.9||284||283.9||0
1619692940000|2021-04-29 10:42:20|284||284||284||284||0
1619693000000|2021-04-29 10:43:20|283.9|283.7|283.7|283.6|283.9|283.7|283.7|283.6|16239
1619693080000|2021-04-29 10:44:40|283.6|283.5|283.6|283.4|283.6|283.5|283.5|283.4|7689
1619693120000|2021-04-29 10:45:20||283.5||283.5||283.5||283.4|0
1619693150000|2021-04-29 10:45:50|283.7||283.6||283.7||283.6||19124
1619693210000|2021-04-29 10:46:50|283.8|283.7|283.8|283.7|284|283.8|283.8|283.7|339789
1619693220000|2021-04-29 10:47:00|283.9|283.6|284|283.8|284.1|283.9|283.9|283.6|17636
1619693240000|2021-04-29 10:47:20||283.9||283.8||283.9||283.8|1000
1619693250000|2021-04-29 10:47:30|283.9|283.7|283.9|283.7|283.9|283.7|283.8|283.7|15651
1619693260000|2021-04-29 10:47:40||283.8||283.8||283.8||283.8|0
1619693270000|2021-04-29 10:47:50|283.8|283.7|283.8|283.6|283.9|283.7|283.7|283.6|10805
1619693280000|2021-04-29 10:48:00|283.7|283.7|283.8|283.6|283.8|283.7|283.7|283.6|8502
1619693290000|2021-04-29 10:48:10|283.9|283.7|283.9|283.8|283.9|283.8|283.9|283.7|5207
1619693300000|2021-04-29 10:48:20|284|283.9|284|283.8|284|283.9|284|283.8|3375
1619693340000|2021-04-29 10:49:00|283.9||284||284||283.9||0
1619693360000|2021-04-29 10:49:20|283.9|283.7|283.9|283.8|283.9|283.8|283.9|283.7|8638
1619693400000|2021-04-29 10:50:00|||||||||4392
1619693460000|2021-04-29 10:51:00|||||||||3348
1619693480000|2021-04-29 10:51:20|283.8|283.7|283.8|283.7|283.9|283.7|283.8|283.7|1185
1619693490000|2021-04-29 10:51:30|283.9||283.9||283.9||283.9||1610
1619693520000|2021-04-29 10:52:00|283.8|283.7|284|283.7|284|283.7|283.8|283.7|19800
1619693530000|2021-04-29 10:52:10|283.9|283.6|283.9|283.7|283.9|283.7|283.9|283.6|0
1619693540000|2021-04-29 10:52:20|283.8|283.6|283.9|283.7|283.9|283.7|283.8|283.6|0
1619693550000|2021-04-29 10:52:30|283.8|283.6|283.9|283.7|283.9|283.7|283.8|283.6|0
1619693560000|2021-04-29 10:52:40|283.8|283.6|283.8|283.6|283.9|283.7|283.8|283.6|0
1619693570000|2021-04-29 10:52:50|283.9|283.7|284|283.8|284|283.8|283.8|283.6|0
1619693580000|2021-04-29 10:53:00|283.9|283.7|284|283.8|284|283.8|283.9|283.7|0
1619693590000|2021-04-29 10:53:10|283.9|283.7|284|283.8|284|283.8|283.9|283.7|0
1619693600000|2021-04-29 10:53:20|283.9|283.7|283.9|283.7|283.9|283.7|283.9|283.7|0
1619693610000|2021-04-29 10:53:30|284|283.8|283.9|283.7|284|283.8|283.9|283.7|0
1619693620000|2021-04-29 10:53:40|284|283.8|283.9|283.7|284|283.8|283.9|283.7|0
1619693630000|2021-04-29 10:53:50|284|283.8|284|283.8|284|283.8|283.9|283.7|0
1619693640000|2021-04-29 10:54:00|283.8|283.7|284|283.7|284|283.7|283.8|283.6|0
1619693650000|2021-04-29 10:54:10|283.9|283.6|283.9|283.6|283.9|283.6|283.9|283.6|0
1619693660000|2021-04-29 10:54:20|284|283.7|283.9|283.7|284|283.7|283.8|283.6|0
1619693670000|2021-04-29 10:54:30|283.8|283.6|283.9|283.7|283.9|283.7|283.8|283.6|0
1619693680000|2021-04-29 10:54:40|283.8|283.6|283.8|283.6|283.8|283.6|283.8|283.6|0
1619693690000|2021-04-29 10:54:50|283.9|283.7|283.8|283.6|283.9|283.7|283.8|283.6|0
1619693700000|2021-04-29 10:55:00|283.9|283.7|283.8|283.6|283.9|283.7|283.8|283.6|0
1619693710000|2021-04-29 10:55:10|283.9|283.7|283.8|283.6|283.9|283.7|283.8|283.6|1000
1619693720000|2021-04-29 10:55:20|283.9|283.7|283.8|283.6|283.9|283.7|283.8|283.6|0
1619693730000|2021-04-29 10:55:30|283.9|283.7|283.9|283.7|283.9|283.7|283.9|283.7|0
1619693750000|2021-04-29 10:55:50|283.8|283.6|283.8|283.6|283.8|283.6|283.8|283.6|0
1619693760000|2021-04-29 10:56:00|283.9|283.7|283.9|283.7|283.9|283.7|283.9|283.7|0
1619693770000|2021-04-29 10:56:10|283.8|283.6|283.7|283.4|283.8|283.6|283.7|283.4|406
1619693780000|2021-04-29 10:56:20|283.8|283.5|283.7|283.4|283.8|283.5|283.7|283.4|0
1619693790000|2021-04-29 10:56:30|283.8|283.5|283.8|283.5|283.8|283.5|283.8|283.5|0
1619693800000|2021-04-29 10:56:40|283.7||283.7||283.7||283.7||2045
1619693810000|2021-04-29 10:56:50|283.8|283.6|283.7|283.5|283.8|283.6|283.7|283.5|0
1619693820000|2021-04-29 10:57:00|283.8|283.6|283.8|283.6|283.8|283.6|283.7|283.5|0
1619693830000|2021-04-29 10:57:10|283.7|283.5|283.7|283.5|283.7|283.5|283.7|283.5|0
1619693840000|2021-04-29 10:57:20|283.8|283.6|283.7|283.5|283.8|283.6|283.7|283.5|0
1619693860000|2021-04-29 10:57:40|283.8|283.6|283.8|283.6|283.8|283.6|283.7|283.5|0
1619693870000|2021-04-29 10:57:50|283.7|283.5|283.8|283.6|283.8|283.6|283.7|283.5|0
1619693880000|2021-04-29 10:58:00|283.7|283.5|283.7|283.5|283.7|283.5|283.7|283.5|0
1619693890000|2021-04-29 10:58:10|283.8|283.6|283.6|283.4|283.8|283.6|283.6|283.4|316
1619693900000|2021-04-29 10:58:20|283.7|283.5|283.7|283.5|283.7|283.5|283.7|283.5|0
1619693910000|2021-04-29 10:58:30|283.6|283.4|283.7|283.5|283.7|283.5|283.6|283.4|0
1619693920000|2021-04-29 10:58:40|283.6|283.4|283.6|283.4|283.6|283.4|283.6|283.4|0
1619693930000|2021-04-29 10:58:50|283.7|283.5|283.7|283.5|283.8|283.5|283.6|283.4|0
1619693940000|2021-04-29 10:59:00||283.4||283.4||283.4||283.4|0
1619693950000|2021-04-29 10:59:10|283.8|283.5|283.8|283.5|283.8|283.5|283.8|283.5|0
1619693960000|2021-04-29 10:59:20|283.7|283.4|283.7|283.4|283.7|283.4|283.7|283.4|0
1619693970000|2021-04-29 10:59:30|283.8|283.5|283.7|283.5|283.8|283.6|283.7|283.5|0
1619693980000|2021-04-29 10:59:40|283.8|283.6|283.7|283.4|283.8|283.6|283.7|283.4|0
1619693990000|2021-04-29 10:59:50|283.8|283.5|283.7|283.5|283.8|283.5|283.7|283.4|0
1619694000000|2021-04-29 11:00:00|283.8|283.6|283.7|283.5|283.8|283.6|283.7|283.5|828
1619694010000|2021-04-29 11:00:10|283.8|283.6|283.7|283.5|283.8|283.6|283.7|283.5|0
1619694020000|2021-04-29 11:00:20|283.8|283.6|283.7|283.5|283.8|283.6|283.7|283.5|0
1619694030000|2021-04-29 11:00:30|283.8|283.6|283.7|283.5|283.8|283.6|283.7|283.5|0
1619694040000|2021-04-29 11:00:40|283.8|283.6|283.8|283.6|283.8|283.6|283.7|283.5|0
1619694050000|2021-04-29 11:00:50|283.7|283.4|283.7|283.4|283.8|283.5|283.7|283.4|1000
1619694060000|2021-04-29 11:01:00|283.8|283.5|283.8|283.5|283.8|283.5|283.8|283.5|0
1619694070000|2021-04-29 11:01:10|283.7|283.4|283.7|283.5|283.7|283.5|283.7|283.4|0
1619694080000|2021-04-29 11:01:20|283.6|283.4|283.6|283.4|283.7|283.5|283.6|283.4|0
1619694090000|2021-04-29 11:01:30|283.7|283.5|283.7|283.5|283.8|283.6|283.6|283.4|39
1619694100000|2021-04-29 11:01:40|283.8|283.6|283.8|283.6|283.8|283.6|283.8|283.6|0
1619694110000|2021-04-29 11:01:50|283.7|283.5|283.7|283.5|283.7|283.5|283.7|283.5|0
1619694120000|2021-04-29 11:02:00|283.8|283.6|283.6|283.4|283.8|283.6|283.6|283.4|788
1619694130000|2021-04-29 11:02:10|283.7|283.5|283.6|283.4|283.7|283.5|283.6|283.4|0
1619694140000|2021-04-29 11:02:20|283.7|283.5|283.6|283.4|283.7|283.5|283.6|283.4|0
1619694150000|2021-04-29 11:02:30|283.7|283.5|283.7|283.5|283.7|283.5|283.6|283.4|0
1619694160000|2021-04-29 11:02:40|283.6|283.4|283.6|283.4|283.7|283.5|283.6|283.4|0
1619694170000|2021-04-29 11:02:50|283.7|283.5|283.7|283.5|283.7|283.5|283.6|283.4|0
1619694180000|2021-04-29 11:03:00|283.6|283.4|283.7|283.5|283.7|283.5|283.6|283.4|0
1619694190000|2021-04-29 11:03:10|283.6|283.4|283.7|283.5|283.7|283.5|283.6|283.4|0
1619694200000|2021-04-29 11:03:20|283.6|283.4|283.7|283.5|283.7|283.5|283.6|283.4|0
1619694210000|2021-04-29 11:03:30|283.6|283.4|283.6|283.4|283.6|283.4|283.6|283.4|0
1619694220000|2021-04-29 11:03:40|283.7|283.5|283.7|283.5|283.7|283.5|283.6|283.4|0
1619694240000|2021-04-29 11:04:00|283.6|283.4|283.5|283.3|283.6|283.4|283.5|283.3|325
1619694250000|2021-04-29 11:04:10|283.6|283.4|283.5|283.3|283.6|283.4|283.5|283.3|0
1619694270000|2021-04-29 11:04:30|283.6|283.4|283.6|283.4|283.6|283.4|283.6|283.4|0
1619694290000|2021-04-29 11:04:50|283.5|283.3|283.5|283.3|283.5|283.3|283.5|283.3|0
1619694320000|2021-04-29 11:05:20|283.6|283.4|283.6|283.4|283.6|283.4|283.5|283.3|0
1619694340000|2021-04-29 11:05:40|283.5|283.3|283.6|283.4|283.6|283.4|283.5|283.3|0
1619694350000|2021-04-29 11:05:50|283.5|283.3|283.5|283.3|283.6|283.4|283.5|283.3|0
1619694360000|2021-04-29 11:06:00|283.6|283.4|283.5|283.3|283.6|283.4|283.5|283.3|0
1619694370000|2021-04-29 11:06:10|283.6|283.4|283.6|283.3|283.6|283.4|283.6|283.3|815
1619694380000|2021-04-29 11:06:20|283.4|283.2|283.4|283.2|283.5|283.3|283.4|283.2|0
1619694390000|2021-04-29 11:06:30|283.5|283.3|283.4|283.2|283.5|283.3|283.4|283.2|0
1619694400000|2021-04-29 11:06:40|283.5|283.3|283.5|283.3|283.5|283.3|283.4|283.2|0
1619694410000|2021-04-29 11:06:50|283.4|283.2|283.5|283.3|283.5|283.3|283.4|283.2|0
1619694420000|2021-04-29 11:07:00|283.1|282.9|283.1|282.9|283.2|283|283.1|282.9|371
1619694460000|2021-04-29 11:07:40|283|282.9|283|282.9|283|282.9|283|282.9|11760
1619694480000|2021-04-29 11:08:00|282.9|282.8|282.9|282.8|283|282.8|282.9|282.8|1697
1619694490000|2021-04-29 11:08:10|282.8|282.7|282.8|282.7|282.8|282.7|282.8|282.7|150
1619694520000|2021-04-29 11:08:40|282.7|282.6|282.7|282.6|282.7|282.6|282.7|282.6|532
1619694530000|2021-04-29 11:08:50|282.6|282.5|282.6|282.5|282.6|282.5|282.6|282.5|6565
1619694570000|2021-04-29 11:09:30|282.5|282.4|282.5|282.4|282.5|282.4|282.5|282.4|2411
1619694600000|2021-04-29 11:10:00|282.4|282.3|282.4|282.3|282.4|282.3|282.4|282.3|2656
1619694690000|2021-04-29 11:11:30|282.3|282.2|282.3|282.2|282.3|282.2|282.3|282.2|1020
1619694700000|2021-04-29 11:11:40|282.4|282.3|282.4|282.3|282.4|282.3|282.4|282.3|2942
1619694740000|2021-04-29 11:12:20|||||||||400
1619694750000|2021-04-29 11:12:30||282.2||282.3||282.3||282.2|3746
1619694880000|2021-04-29 11:14:40||282.2||282.2||282.3||282.2|2719
1619694890000|2021-04-29 11:14:50||282.3||282.3||282.3||282.3|0
1619694900000|2021-04-29 11:15:00||282.2||282.2||282.2||282.2|0
1619694960000|2021-04-29 11:16:00|282.3|282.1|282.2|282.1|282.3|282.1|282.2|282.1|4095
1619694990000|2021-04-29 11:16:30|282.1|282|282.2|282.1|282.2|282.1|282.1|282|3000
1619695030000|2021-04-29 11:17:10||282||282||282||282|2644
1619695040000|2021-04-29 11:17:20|282.1|281.9|282|281.9|282.1|281.9|281.9|281.8|20322
1619695050000|2021-04-29 11:17:30|282.1|282|282.2|282.1|282.3|282.2|282|281.8|98331
1619695080000|2021-04-29 11:18:00||282||282||282||282|0
1619695140000|2021-04-29 11:19:00|282.1||282.2||282.2||282.1||0
1619695150000|2021-04-29 11:19:10|282.3|282.1|282.3|282.2|282.3|282.2|282.3|282.1|8920
1619695160000|2021-04-29 11:19:20|282.4|282.3|282.4|282.2|282.4|282.3|282.4|282.2|0
1619695230000|2021-04-29 11:20:30|282.3||282.3||282.3||282.3||0
1619695240000|2021-04-29 11:20:40|282.2|282.1|282.3|282.1|282.3|282.2|282.2|282.1|2500
1619695250000|2021-04-29 11:20:50||282.2||282.2||282.2||282.2|0
1619695420000|2021-04-29 11:23:40|282.4|282.3|282.3|282.2|282.4|282.3|282.3|282.2|7548
1619695430000|2021-04-29 11:23:50|282.2|282.1|282.3|282.1|282.3|282.2|282.2|282.1|3629
1619695460000|2021-04-29 11:24:20|282.2||282.3||282.3||282.2||0
1619695480000|2021-04-29 11:24:40|282.4|282.3|282.5|282.4|282.5|282.4|282.3|282.2|56438
1619695490000|2021-04-29 11:24:50|282.6||282.6||282.6||282.5||0
1619695500000|2021-04-29 11:25:00|282.5||282.6||282.6||282.5||0
1619695520000|2021-04-29 11:25:20|282.5||282.5||282.5||282.5||0
1619695580000|2021-04-29 11:26:20|282.4|282.3|282.4|282.3|282.4|282.3|282.4|282.3|7844
1619695600000|2021-04-29 11:26:40|282.3|282.2|282.3|282.2|282.4|282.2|282.3|282.2|17180
1619695610000|2021-04-29 11:26:50|282.4||282.3||282.4||282.3||0
1619695620000|2021-04-29 11:27:00|282.4|282.3|282.1|282|282.4|282.3|282.1|282|52635
1619695650000|2021-04-29 11:27:30|282|281.9|281.9|281.8|282.1|281.9|281.9|281.8|5943
1619695700000|2021-04-29 11:28:20|282|281.9|282|281.9|282|281.9|281.9|281.8|8435
1619695710000|2021-04-29 11:28:30|281.9|281.8|281.9|281.8|282|281.8|281.9|281.8|5061
1619695740000|2021-04-29 11:29:00|282|281.9|281.9|281.8|282|281.9|281.9|281.8|5093
1619695790000|2021-04-29 11:29:50|||||||||2800
1619695800000|2021-04-29 11:30:00|281.8|281.7|281.9|281.7|281.9|281.7|281.8|281.7|100
1619695810000|2021-04-29 11:30:10|281.8||281.9||281.9||281.8||0
1619695870000|2021-04-29 11:31:10|281.8||281.8||281.8||281.8||0
1619695890000|2021-04-29 11:31:30|281.9|281.8|281.9|281.8|281.9|281.8|281.9|281.8|38
1619696040000|2021-04-29 11:34:00|281.8|281.7|281.9|281.7|281.9|281.7|281.8|281.7|2457
1619696070000|2021-04-29 11:34:30||281.8||281.8||281.8||281.8|0
1619696160000|2021-04-29 11:36:00|282|281.9|282|281.9|282|281.9|282|281.9|5199
1619696190000|2021-04-29 11:36:30|281.9|281.8|282|281.9|282|281.9|281.9|281.8|5865
1619696220000|2021-04-29 11:37:00|281.9|281.8|281.9|281.8|281.9|281.8|281.9|281.8|2226
1619696310000|2021-04-29 11:38:30|||||||||1637
1619696380000|2021-04-29 11:39:40||281.7||281.7||281.7||281.7|0
1619696390000|2021-04-29 11:39:50|281.8|281.6|281.7|281.6|281.8|281.6|281.7|281.6|353
1619696440000|2021-04-29 11:40:40|281.6|281.5|281.6|281.5|281.6|281.5|281.6|281.5|1650
1619696460000|2021-04-29 11:41:00|281.7||281.7||281.7||281.7||2000
1619696480000|2021-04-29 11:41:20|281.6|281.4|281.5|281.4|281.6|281.4|281.5|281.4|3980
1619696500000|2021-04-29 11:41:40|281.6|281.5|281.6|281.4|281.6|281.5|281.6|281.4|3580
1619696510000|2021-04-29 11:41:50||281.5||281.5||281.5||281.5|0
1619696540000|2021-04-29 11:42:20|281.5|281.4|281.5|281.4|281.6|281.4|281.5|281.4|1500
1619696560000|2021-04-29 11:42:40|281.6|281.5|281.6|281.4|281.6|281.5|281.6|281.4|3389
1619696570000|2021-04-29 11:42:50|281.5||281.5||281.5||281.5||11265
1619696640000|2021-04-29 11:44:00||281.3||281.3||281.3||281.3|0
1619696750000|2021-04-29 11:45:50||281.4||281.3||281.4||281.3|0
1619696760000|2021-04-29 11:46:00|281.6|281.4|281.5|281.4|281.6|281.5|281.5|281.4|6493
1619696770000|2021-04-29 11:46:10|281.6|281.5|281.6|281.5|281.6|281.5|281.6|281.5|37
1619696800000|2021-04-29 11:46:40||281.4||281.4||281.5||281.4|0
1619696810000|2021-04-29 11:46:50|281.5|281.5|281.6|281.5|281.6|281.5|281.5|281.5|2335
1619696870000|2021-04-29 11:47:50|281.7|281.6|282.4|282.3|282.4|282.3|281.7|281.6|183807
1619696880000|2021-04-29 11:48:00|282.5|282.2|282.5|282.4|282.5|282.4|282.5|282.2|16422
1619696890000|2021-04-29 11:48:10|282.6||282.5||282.6||282.5||11179
1619696900000|2021-04-29 11:48:20|282.6||282.6||282.6||282.5||9901
1619696910000|2021-04-29 11:48:30|282.7|282.5|282.7|282.6|282.7|282.6|282.7|282.5|7396
1619696930000|2021-04-29 11:48:50|282.8|282.7|282.9|282.8|283|282.9|282.8|282.7|49387
1619696940000|2021-04-29 11:49:00|282.8|282.7|282.8|282.7|282.8|282.8|282.8|282.7|13017
1619696980000|2021-04-29 11:49:40|282.9||282.9||282.9||282.9||0
1619696990000|2021-04-29 11:49:50|282.8||282.8||282.8||282.8||0
1619697000000|2021-04-29 11:50:00|282.9|282.8|282.9|282.8|282.9|282.8|282.9|282.8|15
1619697010000|2021-04-29 11:50:10|283|282.9|283|282.9|283|282.9|283|282.9|1208
1619697020000|2021-04-29 11:50:20||282.8||282.8||282.8||282.8|0
1619697030000|2021-04-29 11:50:30|282.9||282.9||282.9||282.9||0
1619697060000|2021-04-29 11:51:00|283|282.7|282.9|282.7|283|282.7|282.9|282.7|9855
1619697070000|2021-04-29 11:51:10|283|282.8|283|282.9|283|282.9|283|282.8|0
1619697080000|2021-04-29 11:51:20||282.8||282.8||282.8||282.8|0
1619697090000|2021-04-29 11:51:30|282.9||282.9||282.9||282.9||0
1619697130000|2021-04-29 11:52:10|283|282.7|283.1|282.9|283.1|282.9|283|282.7|17427
1619697170000|2021-04-29 11:52:50|283|283|283|282.9|283|283|283|282.9|0
1619697180000|2021-04-29 11:53:00||282.8||282.8||282.8||282.8|1151
1619697230000|2021-04-29 11:53:50|282.9|282.9|283|282.9|283|282.9|282.9|282.9|7981
1619697310000|2021-04-29 11:55:10|282.9|282.8|282.9|282.8|282.9|282.8|282.9|282.8|3734
1619697330000|2021-04-29 11:55:30|||||||||803
1619697340000|2021-04-29 11:55:40|283|282.9|283|282.9|283|282.9|283|282.9|3466
1619697350000|2021-04-29 11:55:50|282.9|282.8|282.9|282.8|282.9|282.8|282.9|282.8|9
1619697360000|2021-04-29 11:56:00|283||283||283||282.9||0
1619697370000|2021-04-29 11:56:10|282.9||282.9||282.9||282.9||0
1619697380000|2021-04-29 11:56:20|283||283||283||283||0
1619697390000|2021-04-29 11:56:30|282.9||282.9||282.9||282.9||7000
1619697400000|2021-04-29 11:56:40|283|282.9|282.9|282.8|283|282.9|282.9|282.8|9692
1619697450000|2021-04-29 11:57:30|282.8|282.7|282.8|282.7|282.9|282.7|282.8|282.7|8935
1619697520000|2021-04-29 11:58:40|282.9|282.8|282.9|282.7|282.9|282.8|282.8|282.7|18387
1619697540000|2021-04-29 11:59:00||282.8||282.8||282.8||282.8|0
1619697600000|2021-04-29 12:00:00||282.7||282.7||282.7||282.7|6225
1619697620000|2021-04-29 12:00:20|282.8||282.8||282.8||282.8||0
1619697650000|2021-04-29 12:00:50|282.7|282.6|282.8|282.6|282.8|282.7|282.7|282.6|14784
1619697660000|2021-04-29 12:01:00|282.7||282.7||282.7||282.7||0
1619697690000|2021-04-29 12:01:30|282.8|282.7|282.8|282.6|282.8|282.7|282.8|282.6|3334
1619697710000|2021-04-29 12:01:50|282.9|282.7|282.9|282.8|282.9|282.8|282.8|282.7|21502
1619697740000|2021-04-29 12:02:20|282.8|282.7|283|282.9|283.1|283|282.8|282.7|38315
1619697750000|2021-04-29 12:02:30|283.1|283|283.1|283|283.1|283|283.1|283|190
1619697780000|2021-04-29 12:03:00|283|282.9|283.1|282.9|283.1|282.9|283|282.9|5073
1619697810000|2021-04-29 12:03:30||283||283||283||283|4530
1619697820000|2021-04-29 12:03:40|283|282.9|283.1|282.9|283.1|283|283|282.9|1394
1619697850000|2021-04-29 12:04:10|283.2|283|283.2|283|283.2|283.1|283.1|283|2305
1619697870000|2021-04-29 12:04:30|283.1|283.1|283.4|283.2|283.4|283.3|283.1|283.1|10196
1619697880000|2021-04-29 12:04:40|283.5|283.3|283.5|283.3|283.5|283.3|283.5|283.3|0
1619697890000|2021-04-29 12:04:50|283.4||283.5||283.5||283.4||0
1619697930000|2021-04-29 12:05:30|283.4||283.5||283.5||283.4||0
1619697960000|2021-04-29 12:06:00|283.4||283.4||283.5||283.4||0
1619697970000|2021-04-29 12:06:10|283.5|283.4|283.3|283.2|283.5|283.4|283.3|283.2|23948
1619697980000|2021-04-29 12:06:20|283.2|283.1|283.3|283.2|283.3|283.2|283.2|283.1|31457
1619697990000|2021-04-29 12:06:30|||||||||5000
1619698020000|2021-04-29 12:07:00|||||||||1647
1619698070000|2021-04-29 12:07:50|283.4|283.3|283.5|283.4|283.5|283.4|283.4|283.3|8631
1619698080000|2021-04-29 12:08:00|283.4|283.3|283.4|283.3|283.4|283.3|283.4|283.3|4037
1619698190000|2021-04-29 12:09:50|||||||||3694
1619698310000|2021-04-29 12:11:50|283.5|283.4|283.6|283.5|283.6|283.5|283.5|283.4|11896
1619698340000|2021-04-29 12:12:20|283.5|283.4|283.5|283.4|283.5|283.4|283.5|283.4|3423
1619698440000|2021-04-29 12:14:00|283.6|283.5|283.6|283.5|283.6|283.5|283.6|283.4|5470
1619698450000|2021-04-29 12:14:10|283.5|283.4|283.6|283.4|283.6|283.4|283.5|283.4|7662
1619698500000|2021-04-29 12:15:00||283.5||283.5||283.5||283.5|0
1619698570000|2021-04-29 12:16:10|283.5|283.4|283.6|283.4|283.6|283.4|283.5|283.4|7107
1619698580000|2021-04-29 12:16:20|283.5|283.5|283.6|283.5|283.6|283.5|283.5|283.5|11847
1619698620000|2021-04-29 12:17:00|283.7|283.6|283.9|283.8|283.9|283.8|283.7|283.6|37176
1619698670000|2021-04-29 12:17:50|284|283.9|283.9|283.8|284|283.9|283.9|283.8|4805
1619698740000|2021-04-29 12:19:00|283.8|283.7|283.7|283.6|283.8|283.7|283.7|283.6|25748
1619698770000|2021-04-29 12:19:30|283.8||283.7||283.8||283.7||0
1619698810000|2021-04-29 12:20:10|283.8|283.7|283.7|283.6|283.8|283.7|283.7|283.6|6843
1619698840000|2021-04-29 12:20:40|283.8|283.7|283.8|283.7|283.8|283.7|283.8|283.7|1631
1619698850000|2021-04-29 12:20:50|283.9||283.9||283.9||283.9||0
1619698890000|2021-04-29 12:21:30|283.8|283.6|283.8|283.7|283.8|283.7|283.7|283.6|12318
1619698900000|2021-04-29 12:21:40|||||||||3000
1619698950000|2021-04-29 12:22:30|283.7|283.6|283.7|283.6|283.7|283.6|283.7|283.6|0
1619698980000|2021-04-29 12:23:00|283.8|283.7|283.7|283.6|283.8|283.7|283.7|283.6|1304
1619699110000|2021-04-29 12:25:10|283.8||283.7||283.8||283.7||3570
1619699120000|2021-04-29 12:25:20|||||||||150
1619699250000|2021-04-29 12:27:30|283.6|283.5|283.7|283.6|283.8|283.6|283.6|283.5|28957
1619699290000|2021-04-29 12:28:10|283.8||283.7||283.8||283.7||3586
1619699440000|2021-04-29 12:30:40|||||||||4
1619699460000|2021-04-29 12:31:00|283.6|283.5|283.6|283.5|283.6|283.5|283.6|283.5|2480
1619699490000|2021-04-29 12:31:30|283.7|283.6|283.9|283.8|283.9|283.8|283.7|283.6|56726
1619699500000|2021-04-29 12:31:40|||||||||7000
1619699550000|2021-04-29 12:32:30|283.8|283.7|283.9|283.8|283.9|283.8|283.8|283.7|18849
1619699620000|2021-04-29 12:33:40|283.8|283.7|283.8|283.7|283.8|283.7|283.8|283.7|5741
1619699640000|2021-04-29 12:34:00|283.9|283.8|283.9|283.8|283.9|283.8|283.9|283.8|2000
1619699700000|2021-04-29 12:35:00|284||283.9||284||283.9||6702
1619699720000|2021-04-29 12:35:20|||||||||1081
1619699730000|2021-04-29 12:35:30|||||||||7000
1619699740000|2021-04-29 12:35:40|||||||||6836
1619699750000|2021-04-29 12:35:50|283.8|283.7|283.8|283.7|283.9|283.8|283.8|283.7|4400
1619699780000|2021-04-29 12:36:20|283.7|283.6|283.7|283.6|283.8|283.7|283.6|283.5|27414
1619699790000|2021-04-29 12:36:30|283.6|283.5|283.7|283.6|283.7|283.6|283.6|283.5|3949
1619699820000|2021-04-29 12:37:00|283.6|283.5|283.6|283.5|283.6|283.5|283.6|283.5|4789
1619699880000|2021-04-29 12:38:00|283.7|283.6|283.7|283.5|283.7|283.6|283.6|283.5|8505
1619699900000|2021-04-29 12:38:20|283.6||283.6||283.6||283.6||0
1619699930000|2021-04-29 12:38:50|283.5|283.4|283.5|283.4|283.6|283.4|283.5|283.4|12476
1619699990000|2021-04-29 12:39:50|283.6|283.5|283.6|283.5|283.6|283.5|283.6|283.5|2271
1619700010000|2021-04-29 12:40:10|283.5|283.4|283.5|283.4|283.5|283.4|283.5|283.4|7751
1619700030000|2021-04-29 12:40:30|283.6||283.5||283.6||283.5||0
1619700100000|2021-04-29 12:41:40|||||||||5002
1619700110000|2021-04-29 12:41:50|283.4|283.3|283.7|283.5|283.7|283.6|283.4|283.3|48151
1619700150000|2021-04-29 12:42:30|283.6||283.6||283.6||283.6||0
1619700170000|2021-04-29 12:42:50|283.5|283.4|283.6|283.5|283.6|283.5|283.5|283.4|13225
1619700180000|2021-04-29 12:43:00||283.4||283.5||283.5||283.4|0
1619700230000|2021-04-29 12:43:50|283.5|283.4|283.5|283.4|283.5|283.4|283.5|283.4|1215
1619700290000|2021-04-29 12:44:50|283.4|283.3|283.4|283.3|283.4|283.3|283.4|283.3|11543
1619700370000|2021-04-29 12:46:10|||||||||200
1619700410000|2021-04-29 12:46:50|283.3|283.2|283.3|283.2|283.3|283.2|283.2|283.1|26856
1619700530000|2021-04-29 12:48:50|283.2|283.1|283.1|283|283.2|283.1|283.1|283|33806
1619700600000|2021-04-29 12:50:00|283|282.9|283|282.9|283|283|283|282.9|30400
1619700630000|2021-04-29 12:50:30|282.9|282.8|283|282.9|283|282.9|282.9|282.8|14355
1619700740000|2021-04-29 12:52:20|283.1|283|283.1|283|283.1|283|283.1|283|11069
1619700760000|2021-04-29 12:52:40|283|282.7|283.3|283.1|283.3|283.2|282.9|282.7|170030
1619700780000|2021-04-29 12:53:00|283.4|283.2|283.5|283.3|283.5|283.3|283.2|283.1|80252
1619700790000|2021-04-29 12:53:10||283.4||283.4||283.4||283.4|0
1619700800000|2021-04-29 12:53:20|||||||||2262
1619700830000|2021-04-29 12:53:50|283.6|283.5|283.8|283.6|283.8|283.6|283.5|283.5|6247
1619700840000|2021-04-29 12:54:00|283.7|283.5|283.9|283.8|283.9|283.8|283.7|283.5|3051
1619700870000|2021-04-29 12:54:30|284|283.9|284|283.8|284|283.9|284|283.8|10961
1619700960000|2021-04-29 12:56:00|283.9|283.9|284|283.9|284|283.9|283.9|283.8|18145
1619700980000|2021-04-29 12:56:20|284.1|284|284.1|284|284.1|284|284.1|284|79795
1619701010000|2021-04-29 12:56:50|||||||||25
1619701040000|2021-04-29 12:57:20|284|283.9|284|283.9|284.1|284|284|283.9|38326
1619701050000|2021-04-29 12:57:30|||||||||16570
1619701070000|2021-04-29 12:57:50|284.1|283.8|284.2|284|284.2|284|284.1|283.8|79699
1619701090000|2021-04-29 12:58:10|284.1|283.9|284.1|284|284.1|284|284.1|283.9|22723
1619701100000|2021-04-29 12:58:20||283.9||284||284||283.9|8120
1619701110000|2021-04-29 12:58:30||283.9||284||284||283.9|3596
1619701130000|2021-04-29 12:58:50||283.9||284||284||283.9|5845
1619701160000|2021-04-29 12:59:20|||||||||1000
1619701170000|2021-04-29 12:59:30|||||||||2000
1619701180000|2021-04-29 12:59:40|||||||||9
1619701240000|2021-04-29 13:00:40|284.2|284.1|284.2|284|284.2|284.1|284.1|284|55702
1619701260000|2021-04-29 13:01:00|284.1||284.1||284.1||284.1||19958
1619701270000|2021-04-29 13:01:10|||||||||2000
1619701290000|2021-04-29 13:01:30|284.2|284.1|284.2|284.1|284.2|284.1|284.2|284.1|3241
1619701300000|2021-04-29 13:01:40|284.1|284|284.1|284|284.1|284|284.1|284|419
1619701310000|2021-04-29 13:01:50||283.9||284||284||283.9|26981
1619701370000|2021-04-29 13:02:50|284|283.9|284|283.9|284.1|283.9|284|283.9|21143
1619701390000|2021-04-29 13:03:10|283.9|283.8|284|283.8|284|283.9|283.9|283.8|46655
1619701400000|2021-04-29 13:03:20|283.9||283.9||283.9||283.9||0
1619701450000|2021-04-29 13:04:10|||||||||10121
1619701460000|2021-04-29 13:04:20|284|283.7|283.9|283.8|284|283.8|283.9|283.7|63807
1619701570000|2021-04-29 13:06:10|283.8|283.7|283.7|283.6|283.8|283.7|283.7|283.6|40815
1619701590000|2021-04-29 13:06:30|283.6|283.5|283.7|283.5|283.7|283.5|283.6|283.5|9921
1619701600000|2021-04-29 13:06:40|283.6||283.6||283.6||283.6||0
1619701710000|2021-04-29 13:08:30|||||||||8565
1619701770000|2021-04-29 13:09:30|283.5|283.4|283.3|283.2|283.5|283.4|283.3|283.2|41248
1619701780000|2021-04-29 13:09:40|||||||||3421
1619701800000|2021-04-29 13:10:00||283.1||283.1||283.1||283.1|0
1619701810000|2021-04-29 13:10:10|283.2|283|283.1|283|283.2|283|283.1|283|3705
1619701850000|2021-04-29 13:10:50|283|282.9|283|282.9|283|282.9|283|282.9|2260
1619701860000|2021-04-29 13:11:00||282.8||282.8||282.8||282.8|0
1619701870000|2021-04-29 13:11:10|282.9||282.9||282.9||282.9||0
1619701880000|2021-04-29 13:11:20||282.7||282.7||282.7||282.7|0
1619701890000|2021-04-29 13:11:30|282.8|282.8|282.9|282.8|282.9|282.8|282.8|282.8|1000
1619701920000|2021-04-29 13:12:00|282.8|282.7|282.7|282.6|282.8|282.7|282.7|282.6|11502
1619701960000|2021-04-29 13:12:40|282.8|282.5|282.8|282.7|282.8|282.7|282.7|282.5|38457
1619702030000|2021-04-29 13:13:50|282.9|282.8|282.9|282.8|282.9|282.8|282.9|282.8|7639
1619702040000|2021-04-29 13:14:00|283|282.9|283.2|283|283.2|283.1|283|282.9|7537
1619702050000|2021-04-29 13:14:10|283.1||283.2||283.2||283.1||0
1619702060000|2021-04-29 13:14:20|283.1||283.1||283.1||283.1||0
1619702100000|2021-04-29 13:15:00|283|282.9|283|282.8|283|282.9|283|282.8|4601
1619702110000|2021-04-29 13:15:10||282.9||282.9||282.9||282.9|0
1619702120000|2021-04-29 13:15:20|283.1||283.1||283.1||283.1||102
1619702220000|2021-04-29 13:17:00|283||283||283||283||0
1619702310000|2021-04-29 13:18:30|282.9|282.8|282.9|282.8|282.9|282.8|282.9|282.8|3182
1619702500000|2021-04-29 13:21:40|282.8|282.7|282.8|282.7|282.9|282.7|282.8|282.7|4644
1619702530000|2021-04-29 13:22:10|282.9|282.8|282.9|282.8|282.9|282.8|282.9|282.7|8242
1619702580000|2021-04-29 13:23:00|282.8|282.7|282.9|282.7|282.9|282.8|282.8|282.7|200
1619702590000|2021-04-29 13:23:10||282.8||282.8||282.8||282.8|0
1619702600000|2021-04-29 13:23:20||282.7||282.7||282.8||282.7|2762
1619702640000|2021-04-29 13:24:00|282.8|282.8|282.9|282.8|282.9|282.8|282.8|282.8|331
1619702700000|2021-04-29 13:25:00|283|282.9|283.1|283|283.1|283|283|282.9|5222
1619702710000|2021-04-29 13:25:10|283|282.9|283.1|282.9|283.1|282.9|283|282.9|2000
1619702720000|2021-04-29 13:25:20||283||282.9||283||282.9|0
1619702740000|2021-04-29 13:25:40||283||283||283||283|0
1619702770000|2021-04-29 13:26:10|283|282.9|283.1|283|283.1|283|283|282.9|8997
1619702790000|2021-04-29 13:26:30|283|282.9|283.1|283|283.1|283|283|282.9|3228
1619702800000|2021-04-29 13:26:40|283|282.9|283.1|283|283.1|283|283|282.9|2033
1619702880000|2021-04-29 13:28:00|283.2|283.1|283.2|283.1|283.2|283.1|283.2|283.1|2032
1619702910000|2021-04-29 13:28:30|283.3|283.2|283.4|283.3|283.5|283.3|283.3|283.2|18370
1619702980000|2021-04-29 13:29:40|283.3|283.2|283.5|283.3|283.5|283.3|283.3|283.2|30652
1619702990000|2021-04-29 13:29:50||283.4||283.4||283.4||283.4|0
1619703000000|2021-04-29 13:30:00|283.6|283.3|283.6|283.5|283.6|283.5|283.6|283.3|12425
1619703010000|2021-04-29 13:30:10|283.7|283.6|283.7|283.6|283.7|283.6|283.7|283.5|5041
1619703020000|2021-04-29 13:30:20|283.6|283.5|283.6|283.5|283.7|283.6|283.6|283.5|7000
1619703030000|2021-04-29 13:30:30|283.7|283.6|283.6|283.5|283.7|283.6|283.6|283.5|3955
1619703060000|2021-04-29 13:31:00|283.5|283.4|283.6|283.4|283.6|283.5|283.5|283.4|50102
1619703100000|2021-04-29 13:31:40|283.7|283.5|283.8|283.6|283.8|283.7|283.7|283.5|11692
1619703150000|2021-04-29 13:32:30|284|283.7|284|283.9|284|283.9|283.9|283.7|43157
1619703170000|2021-04-29 13:32:50|283.9|283.8|283.9|283.8|284|283.9|283.9|283.7|52948
1619703190000|2021-04-29 13:33:10|284|283.9|284|283.9|284|283.9|284|283.9|6780
1619703200000|2021-04-29 13:33:20|284.1|284|284.3|284.2|284.4|284.2|284.1|284|82075
1619703210000|2021-04-29 13:33:30|284.4|284.1|284.2|284.1|284.4|284.1|284.1|284|1000
1619703220000|2021-04-29 13:33:40|||||||||2367
1619703230000|2021-04-29 13:33:50|284.3|284.2|284.2|284.1|284.4|284.3|284.2|284.1|5820
1619703270000|2021-04-29 13:34:30|284.3|284.2|284.3|284.2|284.3|284.2|284.3|284.2|8174
1619703280000|2021-04-29 13:34:40|284.2|284.1|284.1|284|284.2|284.1|284.1|284|12149
1619703330000|2021-04-29 13:35:30|284|283.9|284|283.9|284.1|284|284|283.9|46422
1619703370000|2021-04-29 13:36:10|283.9|283.8|283.9|283.8|283.9|283.8|283.8|283.7|51590
1619703380000|2021-04-29 13:36:20|284||284||284||284||0
1619703390000|2021-04-29 13:36:30|283.9|283.7|283.8|283.7|283.9|283.7|283.8|283.7|3881
1619703460000|2021-04-29 13:37:40|283.9|283.8|283.8|283.7|283.9|283.8|283.8|283.7|9943
1619703470000|2021-04-29 13:37:50|283.9|283.8|283.9|283.8|283.9|283.8|283.9|283.8|1494
1619703480000|2021-04-29 13:38:00|284|283.7|283.8|283.7|284|283.8|283.8|283.7|8869
1619703510000|2021-04-29 13:38:30|283.9|283.8|283.9|283.8|283.9|283.8|283.8|283.7|2000
1619703530000|2021-04-29 13:38:50|284|283.9|284.2|284.1|284.2|284.1|284|283.9|23360
1619703540000|2021-04-29 13:39:00|284.1|284|284.1|284|284.1|284|284.1|284|1000
1619703550000|2021-04-29 13:39:10|284|283.9|284.1|284|284.1|284|284|283.9|5052
1619703560000|2021-04-29 13:39:20|284|283.9|284.1|283.9|284.1|283.9|283.9|283.8|30948
1619703580000|2021-04-29 13:39:40|284||284||284||284||0
1619703590000|2021-04-29 13:39:50|283.9|283.8|283.9|283.8|284|283.8|283.9|283.8|1703
1619703610000|2021-04-29 13:40:10|283.8|283.7|283.9|283.7|283.9|283.7|283.8|283.7|8776
1619703620000|2021-04-29 13:40:20|283.8|283.8|283.9|283.8|283.9|283.8|283.7|283.6|39789
1619703630000|2021-04-29 13:40:30|284||284||284||283.9||3
1619703640000|2021-04-29 13:40:40|283.9||283.9||283.9||283.9||0
1619703660000|2021-04-29 13:41:00||283.7||283.8||283.8||283.7|0
1619703680000|2021-04-29 13:41:20|283.8|283.7|283.9|283.8|283.9|283.8|283.8|283.7|1602
1619703690000|2021-04-29 13:41:30||283.7||283.7||283.7||283.7|0
1619703730000|2021-04-29 13:42:10||283.8||283.8||283.8||283.8|0
1619703770000|2021-04-29 13:42:50|||||||||1532
1619703780000|2021-04-29 13:43:00|283.8|283.7|283.8|283.7|283.8|283.7|283.8|283.7|1379
1619703800000|2021-04-29 13:43:20|283.9|283.8|283.8|283.6|283.9|283.8|283.7|283.6|33101
1619703820000|2021-04-29 13:43:40|283.7||283.7||283.8||283.7||0
1619703830000|2021-04-29 13:43:50|283.8||283.8||283.8||283.8||0
1619703840000|2021-04-29 13:44:00|283.7||283.7||283.8||283.7||0
1619703860000|2021-04-29 13:44:20|283.8|283.7|283.8|283.7|283.9|283.7|283.8|283.7|3054
1619703870000|2021-04-29 13:44:30|283.7|283.6|283.7|283.6|283.8|283.6|283.7|283.6|3515
1619703880000|2021-04-29 13:44:40|283.8||283.8||283.8||283.8||0
1619703890000|2021-04-29 13:44:50||283.7||283.6||283.7||283.6|0
1619703920000|2021-04-29 13:45:20|283.7||283.8||283.8||283.7||0
1619703930000|2021-04-29 13:45:30|283.7|283.5|283.6|283.5|283.8|283.5|283.6|283.5|37878
1619704150000|2021-04-29 13:49:10|283.5|283.4|283.5|283.4|283.5|283.4|283.5|283.4|38392
1619704170000|2021-04-29 13:49:30|283.4|283.3|283.4|283.3|283.4|283.4|283.4|283.3|17890
1619704190000|2021-04-29 13:49:50|283.3|283.2|283.3|283.2|283.4|283.3|283.3|283.2|30376
1619704240000|2021-04-29 13:50:40|283.2|283.1|283|282.9|283.2|283.1|283|282.9|19493
1619704250000|2021-04-29 13:50:50|282.9|282.8|282.9|282.7|282.9|282.8|282.7|282.6|13438
1619704270000|2021-04-29 13:51:10|282.8||282.8||282.8||282.8||0
1619704290000|2021-04-29 13:51:30|282.7|282.6|282.8|282.7|282.8|282.7|282.7|282.6|3724
1619704330000|2021-04-29 13:52:10||282.6||282.6||282.7||282.6|11912
1619704340000|2021-04-29 13:52:20|282.7|282.5|282.7|282.6|282.7|282.6|282.6|282.5|3441
1619704360000|2021-04-29 13:52:40||282.5||282.6||282.6||282.5|0
1619704370000|2021-04-29 13:52:50|282.6|282.5|282.6|282.5|282.7|282.5|282.6|282.5|3285
1619704380000|2021-04-29 13:53:00|282.5|282.4|282.5|282.4|282.5|282.4|282.5|282.4|2000
1619704390000|2021-04-29 13:53:10|282.6|282.5|282.7|282.6|282.8|282.7|282.6|282.5|24868
1619704400000|2021-04-29 13:53:20|282.8|282.7|283.1|282.9|283.1|282.9|282.8|282.7|15106
1619704410000|2021-04-29 13:53:30|283.2|283|283.1|282.9|283.2|283|283.1|282.9|1011
1619704430000|2021-04-29 13:53:50|283|282.8|282.9|282.8|283.1|282.9|282.9|282.8|27184
1619704440000|2021-04-29 13:54:00||282.7||282.7||282.7||282.7|0
1619704480000|2021-04-29 13:54:40|283|282.8|282.9|282.7|283|282.9|282.8|282.7|32874
1619704490000|2021-04-29 13:54:50|282.8||282.8||282.8||282.8||0
1619704510000|2021-04-29 13:55:10|282.9|282.8|282.9|282.8|282.9|282.8|282.9|282.8|710
1619704520000|2021-04-29 13:55:20|283|282.9|283|282.8|283.1|282.9|283|282.8|3420
1619704530000|2021-04-29 13:55:30||282.9||282.8||282.9||282.8|0
1619704540000|2021-04-29 13:55:40||282.9||282.9||282.9||282.8|0
1619704550000|2021-04-29 13:55:50|282.9|282.8|282.9|282.8|283|282.8|282.9|282.8|1213
1619704560000|2021-04-29 13:56:00|283||283||283||283||0
1619704570000|2021-04-29 13:56:10|282.9||283||283||282.9||0
1619704580000|2021-04-29 13:56:20|282.9|282.9|282.9|282.7|283|282.9|282.9|282.7|19883
1619704590000|2021-04-29 13:56:30|283|282.8|283.2|283|283.2|283|283|282.8|7490
1619704600000|2021-04-29 13:56:40|283.3|283.1|283.6|283.4|283.6|283.5|283.3|283.1|6890
1619704610000|2021-04-29 13:56:50|283.5||283.5||283.5||283.5||0
1619704660000|2021-04-29 13:57:40|283.4|283.3|283.4|283.3|283.4|283.3|283.4|283.3|2538
1619704670000|2021-04-29 13:57:50|283.5||283.5||283.5||283.5||0
1619704680000|2021-04-29 13:58:00|283.4|283.4|283.4|283.3|283.4|283.4|283.4|283.3|1445
1619704700000|2021-04-29 13:58:20||283.2||283.3||283.3||283.2|28859
1619704740000|2021-04-29 13:59:00|283.3|283.2|283.3|283.2|283.4|283.2|283.3|283.2|5548
1619704770000|2021-04-29 13:59:30|283.4|283.3|283.4|283.3|283.4|283.3|283.4|283.3|6786
1619704780000|2021-04-29 13:59:40|283.5|283.4|283.5|283.4|283.5|283.4|283.4|283.4|5213
1619704790000|2021-04-29 13:59:50|283.4|283.3|283.4|283.3|283.4|283.3|283.4|283.3|3351
1619704820000|2021-04-29 14:00:20||283.2||283.3||283.3||283.2|11634
1619704830000|2021-04-29 14:00:30|283.3|283.2|283.3|283.2|283.3|283.3|283.3|283.2|15959
1619704840000|2021-04-29 14:00:40|283.2|283.1|283.3|283.2|283.3|283.2|283.2|283.1|17916
1619704850000|2021-04-29 14:00:50|283.2|283.1|283.2|283.1|283.3|283.1|283.2|283.1|3918
1619704880000|2021-04-29 14:01:20|283.3|283.2|283.3|283.2|283.3|283.2|283.3|283.1|870
1619704890000|2021-04-29 14:01:30||283.1||283.1||283.2||283.1|0
1619704900000|2021-04-29 14:01:40||283.2||283.2||283.2||283.2|0
1619704910000|2021-04-29 14:01:50|||||||||61
1619704920000|2021-04-29 14:02:00|283.2|283.1|283.3|283.2|283.3|283.2|283.2|283.1|0
1619704930000|2021-04-29 14:02:10|283.2|283.1|283.3|283.2|283.3|283.2|283.2|283.1|2000
1619704950000|2021-04-29 14:02:30|283.4|283.3|283.4|283.2|283.4|283.3|283.4|283.2|5535
1619704960000|2021-04-29 14:02:40|283.3||283.3||283.3||283.3||0
1619705050000|2021-04-29 14:04:10|283.2|283.1|283.2|283.1|283.3|283.2|283.2|283.1|19781
1619705110000|2021-04-29 14:05:10|283.1|283|283.1|283|283.1|283|283.1|283|15680
1619705170000|2021-04-29 14:06:10|283.2|283.1|283.3|283.2|283.3|283.2|283.2|283|9630
1619705250000|2021-04-29 14:07:30|||||||||1000
1619705290000|2021-04-29 14:08:10|||||||||5
1619705300000|2021-04-29 14:08:20|283.5|283.4|283.5|283.4|283.6|283.5|283.5|283.3|64484
1619705310000|2021-04-29 14:08:30|283.6|283.3|283.8|283.7|283.8|283.7|283.4|283.3|35141
1619705320000|2021-04-29 14:08:40|284|283.9|284|283.8|284|283.9|283.8|283.7|89382
1619705330000|2021-04-29 14:08:50|283.9||283.9||283.9||283.9||0
1619705340000|2021-04-29 14:09:00|283.8|283.7|283.8|283.7|283.8|283.8|283.8|283.7|49302
1619705350000|2021-04-29 14:09:10|||||||||3000
1619705430000|2021-04-29 14:10:30|283.7|283.6|283.8|283.7|283.8|283.7|283.6|283.5|50952
1619705450000|2021-04-29 14:10:50|||||||||100
1619705500000|2021-04-29 14:11:40|||||||||1
1619705510000|2021-04-29 14:11:50|||||||||7000
1619705530000|2021-04-29 14:12:10|283.7|283.6|283.6|283.5|283.7|283.6|283.6|283.5|13127
1619705560000|2021-04-29 14:12:40|||||||||5912
1619705570000|2021-04-29 14:12:50|||||||||5
1619705590000|2021-04-29 14:13:10|283.5|283.4|283.6|283.5|283.6|283.5|283.5|283.4|8405
1619705610000|2021-04-29 14:13:30|||||||||1922
1619705640000|2021-04-29 14:14:00|283.5|283.4|283.5|283.4|283.5|283.4|283.5|283.4|3006
1619705650000|2021-04-29 14:14:10|283.4|283.3|283.4|283.3|283.5|283.3|283.4|283.3|15905
1619705670000|2021-04-29 14:14:30|283.3|283.2|283.3|283.2|283.3|283.2|283.3|283.2|8497
1619705680000|2021-04-29 14:14:40||283.1||283.1||283.2||283.1|4820
1619705700000|2021-04-29 14:15:00|283.2|283|283.1|283|283.2|283.1|283.1|283|4100
1619705710000|2021-04-29 14:15:10|283|282.9|283.1|283|283.1|283|283|282.9|15000
1619705720000|2021-04-29 14:15:20|283|282.9|283.1|282.9|283.1|283|283|282.9|1000
1619705730000|2021-04-29 14:15:30|283|282.8|282.8|282.7|283|282.8|282.8|282.7|6551
1619705740000|2021-04-29 14:15:40|282.7|282.6|282.7|282.6|282.7|282.6|282.7|282.5|838
1619705750000|2021-04-29 14:15:50|282.8||282.8||282.8||282.7||1
1619705760000|2021-04-29 14:16:00||282.7||282.7||282.7||282.7|1214
1619705780000|2021-04-29 14:16:20|282.7|282.6|282.8|282.7|282.8|282.7|282.7|282.6|1279
1619705790000|2021-04-29 14:16:30|282.9|282.8|283|282.9|283|282.9|282.9|282.8|8785
1619705800000|2021-04-29 14:16:40|283.1||283||283.1||283||0
1619705810000|2021-04-29 14:16:50|283.1|283|283.1|282.9|283.2|283|283|282.9|4163
1619705820000|2021-04-29 14:17:00|283|283|283|282.9|283|283|283|282.9|0
1619705830000|2021-04-29 14:17:10|282.9|282.8|283|282.9|283|282.9|282.9|282.8|6683
1619705840000|2021-04-29 14:17:20|282.9|282.8|282.9|282.8|282.9|282.8|282.9|282.8|0
1619705850000|2021-04-29 14:17:30|282.8|282.7|282.9|282.7|282.9|282.7|282.8|282.7|1000
1619705860000|2021-04-29 14:17:40||282.8||282.8||282.8||282.7|0
1619705880000|2021-04-29 14:18:00||282.7||282.8||282.8||282.7|1535
1619705890000|2021-04-29 14:18:10|283|282.9|283|282.8|283|282.9|282.9|282.8|5450
1619705900000|2021-04-29 14:18:20|283.1|282.9|283|282.9|283.1|282.9|283|282.9|0
1619705910000|2021-04-29 14:18:30|283.1|282.8|283|282.9|283.1|282.9|283|282.8|2400
1619705920000|2021-04-29 14:18:40||282.8||282.8||282.8||282.8|0
1619705940000|2021-04-29 14:19:00|282.9|282.9|283|282.8|283|282.9|282.9|282.8|3809
1619705950000|2021-04-29 14:19:10||282.9||282.9||282.9||282.9|0
1619706000000|2021-04-29 14:20:00||282.8||282.8||282.8||282.8|3072
1619706010000|2021-04-29 14:20:10||282.9||282.9||282.9||282.9|0
1619706030000|2021-04-29 14:20:30|283.1|283|283.2|283.1|283.2|283.1|283.1|282.9|2319
1619706040000|2021-04-29 14:20:40|283.1|283|283.2|283|283.2|283|283.1|282.9|3495
1619706050000|2021-04-29 14:20:50|283.1|282.9|283.1|283|283.1|283|283|282.9|9213
1619706060000|2021-04-29 14:21:00||282.9||283||283||282.9|1000
1619706080000|2021-04-29 14:21:20|||||||||167
1619706090000|2021-04-29 14:21:30|||||||||190
1619706100000|2021-04-29 14:21:40|283|282.9|283.1|282.9|283.1|283|283|282.9|5135
1619706120000|2021-04-29 14:22:00|283.2|283|283.2|283.1|283.2|283.1|283.2|283|6174
1619706140000|2021-04-29 14:22:20|283.1|283|283.1|282.9|283.1|283|283.1|282.9|5060
1619706180000|2021-04-29 14:23:00||283||283||283||283|0
1619706190000|2021-04-29 14:23:10|283.2|283.1|283.2|283.1|283.2|283.1|283.2|283.1|8712
1619706200000|2021-04-29 14:23:20|283.1|283|283.1|283|283.1|283|283.1|283|4435
1619706210000|2021-04-29 14:23:30||282.9||283||283||282.9|0
1619706240000|2021-04-29 14:24:00|283|282.9|283.1|282.9|283.1|282.9|283|282.9|1638
1619706260000|2021-04-29 14:24:20|283||283||283||283||0
1619706270000|2021-04-29 14:24:30|||||||||9000
1619706300000|2021-04-29 14:25:00|282.9|282.8|283|282.9|283|282.9|282.9|282.8|8962
1619706310000|2021-04-29 14:25:10|282.9|282.8|282.9|282.8|283|282.8|282.9|282.8|2790
1619706350000|2021-04-29 14:25:50|282.8|282.7|282.9|282.8|282.9|282.8|282.8|282.7|3222
1619706380000|2021-04-29 14:26:20|283|282.9|283|282.9|283|282.9|283|282.9|19070
1619706390000|2021-04-29 14:26:30|||||||||52
1619706470000|2021-04-29 14:27:50|282.9|282.8|282.8|282.7|282.9|282.8|282.8|282.7|30894
1619706530000|2021-04-29 14:28:50|282.9|282.8|283|282.9|283|282.9|282.9|282.8|19291
1619706540000|2021-04-29 14:29:00|282.9|282.8|282.9|282.8|283|282.9|282.9|282.8|9962
1619706550000|2021-04-29 14:29:10||282.7||282.8||282.8||282.7|3000
1619706570000|2021-04-29 14:29:30|282.8|282.7|282.8|282.7|282.9|282.8|282.8|282.7|7146
1619706620000|2021-04-29 14:30:20|282.9|282.8|282.9|282.8|282.9|282.8|282.9|282.8|11259
1619706630000|2021-04-29 14:30:30|283|282.9|283|282.9|283|282.9|283|282.9|4320
1619706640000|2021-04-29 14:30:40|282.9|282.8|282.9|282.8|282.9|282.8|282.9|282.8|1549
1619706690000|2021-04-29 14:31:30|282.8|282.7|282.9|282.8|282.9|282.8|282.8|282.7|24191
1619706700000|2021-04-29 14:31:40|||||||||162
1619706720000|2021-04-29 14:32:00|||||||||2436
1619706730000|2021-04-29 14:32:10|283|282.9|283|282.9|283|282.9|283|282.9|5726
1619706790000|2021-04-29 14:33:10|282.9|282.8|283|282.9|283|282.9|282.9|282.8|9538
1619706810000|2021-04-29 14:33:30|282.9|282.8|283|282.9|283|282.9|282.9|282.8|2000
1619706840000|2021-04-29 14:34:00|283.1|283|283.2|283.1|283.3|283.2|283.1|283|19955
1619706900000|2021-04-29 14:35:00|283.1|283|283.1|283|283.1|283|283.1|283|12671
1619706910000|2021-04-29 14:35:10|283|282.9|283.1|282.9|283.1|283|283|282.9|20730
1619706920000|2021-04-29 14:35:20|283|283|283.1|282.9|283.1|283|283|282.9|6169
1619706930000|2021-04-29 14:35:30|283|283|283.1|283|283.1|283|283|282.9|8194
1619706940000|2021-04-29 14:35:40|283|282.9|283.1|283|283.1|283|283|282.9|3467
1619706970000|2021-04-29 14:36:10||282.9||283||283||282.9|271
1619706980000|2021-04-29 14:36:20|283|282.9|283.1|282.9|283.1|282.9|283|282.9|1000
1619706990000|2021-04-29 14:36:30|283|283|283|282.9|283.1|283|283|282.9|222
1619707000000|2021-04-29 14:36:40|283.1||283||283.1||283||0
1619707010000|2021-04-29 14:36:50|283.1||283.1||283.1||283.1||0
1619707020000|2021-04-29 14:37:00|283|283|283.1|283|283.1|283|283|283|0
1619707080000|2021-04-29 14:38:00|283.2|283.1|283.4|283.3|283.5|283.4|283.2|283.1|21553
1619707090000|2021-04-29 14:38:10|283.5|283.4|283.6|283.5|283.6|283.5|283.5|283.4|3041
1619707100000|2021-04-29 14:38:20|283.5|283.4|283.6|283.5|283.6|283.5|283.5|283.4|20123
1619707160000|2021-04-29 14:39:20|283.7|283.6|283.6|283.5|283.7|283.6|283.6|283.5|5571
1619707210000|2021-04-29 14:40:10|283.7|283.6|283.7|283.6|283.7|283.6|283.7|283.6|5011
1619707220000|2021-04-29 14:40:20|283.8|283.7|283.7|283.6|283.9|283.7|283.7|283.6|4536
1619707230000|2021-04-29 14:40:30|283.8|283.5|283.8|283.6|283.8|283.6|283.8|283.5|13497
1619707250000|2021-04-29 14:40:50|283.7|283.5|283.7|283.5|283.7|283.5|283.6|283.5|6100
1619707260000|2021-04-29 14:41:00|283.6|283.6|283.6|283.5|283.6|283.6|283.6|283.5|1907
1619707280000|2021-04-29 14:41:20|283.5|283.4|283.4|283.3|283.5|283.5|283.4|283.3|25146
1619707300000|2021-04-29 14:41:40|||||||||175
1619707320000|2021-04-29 14:42:00|283.5|283.4|283.4|283.3|283.5|283.4|283.4|283.3|9185
1619707330000|2021-04-29 14:42:10|283.5|283.2|283.3|283.2|283.5|283.2|283.3|283.2|24079
1619707340000|2021-04-29 14:42:20|283.4|283.3|283.3|283.2|283.4|283.3|283.3|283.2|2782
1619707350000|2021-04-29 14:42:30|283.4||283.3||283.4||283.3||1159
1619707360000|2021-04-29 14:42:40|283.4||283.3||283.4||283.3||0
1619707370000|2021-04-29 14:42:50|283.4|283.3|283.4|283.3|283.5|283.3|283.3|283.3|23704
1619707380000|2021-04-29 14:43:00|283.3|283.2|283.4|283.3|283.4|283.3|283.3|283.2|2000
1619707390000|2021-04-29 14:43:10|283.3|283.2|283.3|283.2|283.3|283.3|283.3|283.1|1313
1619707400000|2021-04-29 14:43:20|283.4|283.3|283.4|283.2|283.4|283.3|283.3|283.2|0
1619707410000|2021-04-29 14:43:30|283.3||283.3||283.4||283.3||0
1619707420000|2021-04-29 14:43:40|283.4||283.3||283.4||283.3||0
1619707430000|2021-04-29 14:43:50|283.4||283.4||283.4||283.3||0
1619707440000|2021-04-29 14:44:00|283.3||283.3||283.3||283.3||0
1619707510000|2021-04-29 14:45:10|283.2|283.1|283.2|283.1|283.3|283.2|283.2|283.1|7981
1619707530000|2021-04-29 14:45:30|283.3|283.2|283.3|283.2|283.3|283.2|283.3|283.1|9450
1619707550000|2021-04-29 14:45:50|283.2|283.1|283.2|283.1|283.2|283.1|283.2|283.1|1475
1619707590000|2021-04-29 14:46:30|283.1|283|283.1|283|283.1|283|283.1|283|5840
1619707700000|2021-04-29 14:48:20|283|282.9|283|282.9|283.1|283|283|282.9|19748
1619707720000|2021-04-29 14:48:40|282.9|282.8|282.9|282.7|283.1|283|282.9|282.7|32613
1619707730000|2021-04-29 14:48:50|282.8|282.6|282.7|282.6|282.8|282.7|282.7|282.6|1797
1619707740000|2021-04-29 14:49:00|282.8|282.7|282.8|282.7|282.8|282.7|282.8|282.7|1309
1619707830000|2021-04-29 14:50:30|282.7|282.6|282.8|282.7|282.8|282.7|282.7|282.6|2434
1619707860000|2021-04-29 14:51:00|282.9|282.8|282.9|282.8|282.9|282.8|282.9|282.7|16895
1619707870000|2021-04-29 14:51:10|282.8|282.7|283.1|283|283.1|283|282.8|282.7|10550
1619707950000|2021-04-29 14:52:30|||||||||650
1619707960000|2021-04-29 14:52:40|283|282.9|283|282.8|283|282.9|282.9|282.8|13384
1619707980000|2021-04-29 14:53:00|282.9||283||283||282.9||0
1619708000000|2021-04-29 14:53:20|282.9||282.9||282.9||282.9||0
1619708030000|2021-04-29 14:53:50|||||||||1535
1619708060000|2021-04-29 14:54:20|283|282.9|283.1|282.9|283.1|283|283|282.9|9145
1619708070000|2021-04-29 14:54:30|283||283||283.1||283||1700
1619708080000|2021-04-29 14:54:40|283.1||283||283.1||283||2500
1619708090000|2021-04-29 14:54:50|282.9|282.8|283|282.8|283|282.9|282.9|282.8|4851
1619708100000|2021-04-29 14:55:00|282.9|282.9|283|282.8|283|282.9|282.9|282.8|0
1619708110000|2021-04-29 14:55:10|282.9|282.9|283|282.9|283|282.9|282.9|282.9|0
1619708180000|2021-04-29 14:56:20||282.8||282.9||282.9||282.8|6603
1619708190000|2021-04-29 14:56:30|||||||||3260
1619708210000|2021-04-29 14:56:50|283.1|283|283|282.9|283.1|283|283|282.9|24525
1619708260000|2021-04-29 14:57:40|||||||||350
1619708270000|2021-04-29 14:57:50|282.9|282.8|283|282.9|283|282.9|282.9|282.8|13824
1619708280000|2021-04-29 14:58:00||282.8||282.8||282.9||282.8|0
1619708290000|2021-04-29 14:58:10|282.9|282.9|283|282.9|283|282.9|282.9|282.8|3480
1619708310000|2021-04-29 14:58:30|282.9|282.8|283|282.8|283|282.9|282.9|282.8|0
1619708350000|2021-04-29 14:59:10||282.9||282.9||282.9||282.9|8284
1619708420000|2021-04-29 15:00:20|||||||||13625
1619708440000|2021-04-29 15:00:40|||||||||2000
1619708470000|2021-04-29 15:01:10|283.1|283|283.2|283.1|283.3|283.1|283.1|283|37772
1619708500000|2021-04-29 15:01:40|283.3|283.2|283.4|283.3|283.4|283.3|283.3|283.2|4764
1619708510000|2021-04-29 15:01:50|283.5||283.5||283.5||283.4||0
1619708520000|2021-04-29 15:02:00|283.4||283.4||283.4||283.4||0
1619708530000|2021-04-29 15:02:10|283.3|283.2|283.3|283.2|283.4|283.2|283.3|283.2|41581
1619708540000|2021-04-29 15:02:20|||||||||40
1619708550000|2021-04-29 15:02:30|283.4||283.4||283.4||283.4||0
1619708560000|2021-04-29 15:02:40||283.3||283.2||283.3||283.2|0
1619708570000|2021-04-29 15:02:50||283.3||283.3||283.3||283.3|0
1619708580000|2021-04-29 15:03:00|283.5|283.4|283.6|283.4|283.6|283.5|283.5|283.4|13724
1619708590000|2021-04-29 15:03:10||283.5||283.4||283.5||283.4|2000
1619708620000|2021-04-29 15:03:40|283.5|283.3|283.5|283.4|283.5|283.4|283.5|283.3|20542
1619708630000|2021-04-29 15:03:50|283.4|283.3|283.5|283.4|283.5|283.4|283.4|283.3|38447
1619708650000|2021-04-29 15:04:10|||||||||9000
1619708750000|2021-04-29 15:05:50|283.6|283.5|283.6|283.5|283.6|283.5|283.6|283.4|33636
1619708760000|2021-04-29 15:06:00|||||||||6575
1619708780000|2021-04-29 15:06:20|283.5|283.4|283.6|283.4|283.6|283.5|283.5|283.4|44464
1619708800000|2021-04-29 15:06:40||283.5||283.5||283.5||283.5|0
1619708810000|2021-04-29 15:06:50|283.7|283.6|283.7|283.5|283.7|283.6|283.7|283.5|17873
1619708820000|2021-04-29 15:07:00|283.6|283.4|283.7|283.6|283.7|283.6|283.5|283.4|30465
1619708830000|2021-04-29 15:07:10|||||||||100
1619708850000|2021-04-29 15:07:30|283.6|283.5|283.7|283.5|283.7|283.6|283.6|283.5|14673
1619708870000|2021-04-29 15:07:50|||||||||200
1619708880000|2021-04-29 15:08:00|283.6|283.6|283.7|283.5|283.7|283.6|283.6|283.5|1762
1619708890000|2021-04-29 15:08:10|283.6||283.6||283.7||283.6||0
1619708930000|2021-04-29 15:08:50|||||||||2000
1619708950000|2021-04-29 15:09:10|||||||||1056
1619708990000|2021-04-29 15:09:50|283.5|283.4|283.6|283.5|283.6|283.5|283.5|283.4|13219
1619709090000|2021-04-29 15:11:30||283.4||283.4||283.4||283.4|3096
1619709100000|2021-04-29 15:11:40||283.5||283.5||283.5||283.5|500
1619709120000|2021-04-29 15:12:00||283.4||283.4||283.5||283.4|6310
1619709130000|2021-04-29 15:12:10||283.5||283.5||283.5||283.4|0
1619709140000|2021-04-29 15:12:20|||||||||500
1619709210000|2021-04-29 15:13:30|283.7|283.6|283.7|283.6|283.7|283.6|283.7|283.5|18819
1619709220000|2021-04-29 15:13:40|283.6|283.5|283.6|283.5|283.6|283.5|283.6|283.5|12501
1619709340000|2021-04-29 15:15:40|283.7|283.6|283.8|283.7|283.8|283.7|283.7|283.6|35711
1619709350000|2021-04-29 15:15:50|283.9|283.8|283.9|283.8|283.9|283.8|283.9|283.7|8553
1619709360000|2021-04-29 15:16:00||283.7||283.8||283.8||283.7|1854
1619709440000|2021-04-29 15:17:20|284|283.9|284.1|284|284.1|284|284|283.9|23117
1619709450000|2021-04-29 15:17:30|284|283.9|284.1|284|284.1|284|284|283.9|3303
1619709470000|2021-04-29 15:17:50|284|283.9|284|283.9|284.1|284|284|283.9|18254
1619709520000|2021-04-29 15:18:40|284.1|284|284.2|284|284.2|284.1|284|283.9|47629
1619709540000|2021-04-29 15:19:00|284.1|283.9|284|283.9|284.1|284|284|283.9|21722
1619709570000|2021-04-29 15:19:30|||||||||4819
1619709590000|2021-04-29 15:19:50|||||||||2000
1619709600000|2021-04-29 15:20:00|284.1|283.8|284|283.9|284.1|284|284|283.8|74195
1619709620000|2021-04-29 15:20:20|284.1|284|284.1|284|284.1|284|284|283.9|12394
1619709640000|2021-04-29 15:20:40|284|283.9|284|283.9|284.1|283.9|284|283.9|13871
1619709680000|2021-04-29 15:21:20|283.9|283.8|284|283.8|284|283.9|283.9|283.8|58226
1619709690000|2021-04-29 15:21:30|283.9||283.9||284||283.9||0
1619709730000|2021-04-29 15:22:10|284|283.9|283.9|283.8|284|283.9|283.9|283.8|5642
1619709740000|2021-04-29 15:22:20|284|283.9|283.9|283.8|284|283.9|283.9|283.8|13828
1619709820000|2021-04-29 15:23:40|283.8|283.7|283.8|283.7|283.8|283.7|283.8|283.7|58241
1619709830000|2021-04-29 15:23:50|||||||||5000
1619709840000|2021-04-29 15:24:00|283.9|283.8|283.9|283.8|283.9|283.8|283.8|283.8|18385
1619709910000|2021-04-29 15:25:10|||||||||6113
1619709950000|2021-04-29 15:25:50|||||||||1
1619709970000|2021-04-29 15:26:10|283.8|283.7|283.8|283.7|283.9|283.8|283.8|283.7|32522
1619710000000|2021-04-29 15:26:40|||||||||4438
1619710010000|2021-04-29 15:26:50|||||||||3301
1619710050000|2021-04-29 15:27:30|283.7|283.6|283.8|283.7|283.8|283.7|283.7|283.6|15277
1619710060000|2021-04-29 15:27:40|||||||||1336
1619710070000|2021-04-29 15:27:50|||||||||2000
1619710100000|2021-04-29 15:28:20||283.6||283.7||283.7||283.6|20749
1619710130000|2021-04-29 15:28:50|283.7|283.6|283.7|283.6|283.7|283.6|283.7|283.6|56
1619710140000|2021-04-29 15:29:00|||||||||3830
1619710160000|2021-04-29 15:29:20|283.6|283.5|283.7|283.5|283.7|283.6|283.5|283.4|64958
1619710170000|2021-04-29 15:29:30|283.6||283.6||283.7||283.6||6643
1619710180000|2021-04-29 15:29:40|283.5|283.4|283.5|283.3|283.5|283.4|283.5|283.3|180
1619710190000|2021-04-29 15:29:50|283.6|283.4|283.6|283.5|283.7|283.5|283.5|283.4|30132
1619766010000|2021-04-30 07:00:10|283|280.4|282.9|280.4|283|280.4|282.9|280.4|49693
1619766020000|2021-04-30 07:00:20|||||||||1000
1619766030000|2021-04-30 07:00:30|282.8|280.5|282.7|280.6|282.8|280.6|282.6|280.5|0
1619766040000|2021-04-30 07:00:40|282.6|280.7|282.6|280.7|282.7|280.7|282.6|280.7|0
1619766050000|2021-04-30 07:00:50|281.7|281|282.8|281.2|282.8|281.2|281.6|281|1086
1619766060000|2021-04-30 07:01:00||281.4||281.7||281.7||281.4|0
1619766070000|2021-04-30 07:01:10||281.6||282.3||282.3||281.3|0
1619766080000|2021-04-30 07:01:20|283|282.4|283.9|283.2|284.6|283.7|283|282.4|8464
1619766090000|2021-04-30 07:01:30|284.2|283.3|284.5|283.6|284.5|283.6|284.2|283.3|1615
1619766110000|2021-04-30 07:01:50||283.7||283.7||283.7||283.7|401
1619766120000|2021-04-30 07:02:00|284.3|283.8|283.2|282.7|284.3|283.8|283.2|282.7|26446
1619766130000|2021-04-30 07:02:10|283.1|282.5|282.7|282|283.1|282.5|282.7|282|10030
1619766140000|2021-04-30 07:02:20|282.5|281.9|282.3|281.6|282.5|281.9|282.3|281.5|2500
1619766150000|2021-04-30 07:02:30|282|281.5|282.3|281.6|282.3|281.6|282|281.5|1000
1619766160000|2021-04-30 07:02:40|282.5|281.8|282.7|281.9|282.7|281.9|282.5|281.8|7591
1619766170000|2021-04-30 07:02:50|282.9|282|282.6|281.9|283.1|282.3|282.6|281.9|1405
1619766180000|2021-04-30 07:03:00|282.7|282.1|283|282.4|283.1|282.5|282.7|282.1|4792
1619766190000|2021-04-30 07:03:10|282.9|282.3|282|281.4|282.9|282.4|282|281.4|10791
1619766200000|2021-04-30 07:03:20|282.1||281.9||282.1||281.9||0
1619766230000|2021-04-30 07:03:50|281.8||281.9||281.9||281.8||0
1619766240000|2021-04-30 07:04:00|281.8||281.8||281.8||281.8||266
1619766250000|2021-04-30 07:04:10|281.9|281.5|282|281.5|282|281.5|281.9|281.5|2448
1619766280000|2021-04-30 07:04:40|281.9|281.7|282.3|281.8|282.5|282.2|281.9|281.7|5430
1619766290000|2021-04-30 07:04:50|282.2|281.7|282.2|281.8|282.2|281.8|282.2|281.7|0
1619766300000|2021-04-30 07:05:00|282.1|281.7|281.9|281.5|282.1|281.7|281.9|281.5|6105
1619766310000|2021-04-30 07:05:10|281.8|281.4|281.9|281.6|281.9|281.6|281.8|281.4|5355
1619766320000|2021-04-30 07:05:20|282.1|281.8|282|281.6|282.4|281.9|282|281.6|734
1619766340000|2021-04-30 07:05:40|282.2|281.7|282.6|282.1|282.6|282.1|282.2|281.7|2423
1619766350000|2021-04-30 07:05:50|282.5|282.2|282.7|282.5|282.9|282.6|282.5|282.1|86075
1619766360000|2021-04-30 07:06:00|282.8|282.6|282.8|282.5|283.1|282.6|282.6|282.2|16753
1619766370000|2021-04-30 07:06:10|282.9|282.6|283.1|282.7|283.1|282.8|282.9|282.6|1985
1619766380000|2021-04-30 07:06:20|283.2|282.8|283.6|283.2|283.8|283.3|283.2|282.8|7745
1619766390000|2021-04-30 07:06:30||283.3||283.3||283.3||283.3|0
1619766400000|2021-04-30 07:06:40|283.7|283.4|284|283.7|284|283.7|283.7|283.4|2081
1619766410000|2021-04-30 07:06:50|283.9|283.6|284.3|284|284.5|284.1|283.9|283.4|18716
1619766430000|2021-04-30 07:07:10|284.2|283.9|284.1|283.7|284.2|283.9|284.1|283.6|5000
1619766440000|2021-04-30 07:07:20|284|283.6|283.3|282.9|284|283.6|283.3|282.9|2677
1619766450000|2021-04-30 07:07:30|283.2|282.8|283.3|282.9|283.3|282.9|283|282.7|1694
1619766460000|2021-04-30 07:07:40|283.2|282.8|283.1|282.7|283.2|283|283.1|282.7|130
1619766480000|2021-04-30 07:08:00|283.2|282.8|283.4|282.9|283.4|282.9|283.2|282.8|3373
1619766490000|2021-04-30 07:08:10|283.3|283|282.7|282.3|283.4|283|282.6|282.3|5201
1619766500000|2021-04-30 07:08:20|282.6||282.6||282.7||282.5||1634
1619766520000|2021-04-30 07:08:40|282.5|282.4|282.9|282.5|283|282.7|282.5|282.4|7252
1619766530000|2021-04-30 07:08:50||282.6||282.5||282.6||282.5|4200
1619766550000|2021-04-30 07:09:10|283|282.6|283|282.6|283|282.6|283|282.5|500
1619766560000|2021-04-30 07:09:20|282.9||282.9||282.9||282.9||1532
1619766570000|2021-04-30 07:09:30|282.8|282.5|282.5|282.3|282.8|282.6|282.5|282.3|4500
1619766600000|2021-04-30 07:10:00|282.4|282.4|282.7|282.3|282.7|282.4|282.4|282.3|10169
1619766610000|2021-04-30 07:10:10||282.4||282.4||282.4||282.4|0
1619766620000|2021-04-30 07:10:20|282.6|282.3|282.5|282.3|282.6|282.3|282.5|282.3|1549
1619766640000|2021-04-30 07:10:40|282.6|282.2|282.5|282.1|282.6|282.2|282.3|282.1|2339
1619766650000|2021-04-30 07:10:50||282.2||282.2||282.2||282.1|500
1619766660000|2021-04-30 07:11:00||282.3||282.3||282.3||282.3|0
1619766670000|2021-04-30 07:11:10|282.6|282.2|282.7|282.4|282.7|282.4|282.6|282.2|982
1619766700000|2021-04-30 07:11:40|282.6|282.3|282.7|282.5|282.7|282.5|282.6|282.3|0
1619766720000|2021-04-30 07:12:00|282.8|282.6|282.9|282.8|282.9|282.8|282.8|282.6|2991
1619766740000|2021-04-30 07:12:20|283|282.9|283.1|282.8|283.3|283|283|282.8|1441
1619766770000|2021-04-30 07:12:50|283|282.7|282.8|282.5|283|282.7|282.7|282.4|9688
1619766780000|2021-04-30 07:13:00|282.7|282.4|282.7|282.5|282.7|282.5|282.7|282.4|0
1619766790000|2021-04-30 07:13:10|282.8||282.8||282.8||282.8||1800
1619766800000|2021-04-30 07:13:20|282.7||282.7||282.8||282.7||2100
1619766810000|2021-04-30 07:13:30|282.8||282.8||282.8||282.8||0
1619766820000|2021-04-30 07:13:40||282.6||282.6||282.6||282.5|0
1619766840000|2021-04-30 07:14:00||282.5||282.6||282.6||282.5|0
1619766850000|2021-04-30 07:14:10|282.9|282.7|283.4|283.1|283.4|283.1|282.9|282.7|2393
1619766860000|2021-04-30 07:14:20|283.5|283.2|283.5|283.2|283.5|283.2|283.5|283.2|0
1619766870000|2021-04-30 07:14:30||283.3||283.3||283.3||283.3|0
1619766880000|2021-04-30 07:14:40|283.7|283.4|284.3|284|284.3|284|283.7|283.4|25960
1619766890000|2021-04-30 07:14:50|284.2|283.9|284.3|284|284.3|284|284|283.8|9924
1619766900000|2021-04-30 07:15:00||284.1||284.1||284.2||284.1|1562
1619766910000|2021-04-30 07:15:10|284.2|284|284.2|283.9|284.3|284.1|284.1|283.9|8725
1619766920000|2021-04-30 07:15:20|284.3|284|284.2|283.9|284.3|284|284.2|283.9|0
1619766930000|2021-04-30 07:15:30|284.1|284|284.3|284.1|284.3|284.1|284.1|284|4226
1619766940000|2021-04-30 07:15:40|284.2|284|284.3|284.1|284.3|284.2|284.2|284|300
1619766950000|2021-04-30 07:15:50|284.6|284.2|284.6|284.4|284.7|284.4|284.6|284.2|44669
1619766960000|2021-04-30 07:16:00|284.5|284.3|284.3|284.2|284.5|284.3|284.3|284.2|4581
1619766970000|2021-04-30 07:16:10|284.2|284.1|284.2|284|284.3|284.1|284.2|284|4472
1619766980000|2021-04-30 07:16:20|284.3|284.1|284.6|284.4|284.7|284.5|284.3|284.1|38693
1619767000000|2021-04-30 07:16:40|284.7|284.5|284.6|284.4|284.7|284.5|284.6|284.4|62832
1619767010000|2021-04-30 07:16:50|284.5|284.3|284.6|284.3|284.6|284.3|284.5|284.3|2000
1619767020000|2021-04-30 07:17:00||284.4||284.4||284.4||284.4|0
1619767030000|2021-04-30 07:17:10|284.7|284.5|284.6|284.4|284.7|284.5|284.6|284.4|17201
1619767050000|2021-04-30 07:17:30|284.5|284.3|284.5|284.3|284.5|284.3|284.4|284.3|1084
1619767060000|2021-04-30 07:17:40|284.6|284.4|284.6|284.4|284.6|284.4|284.6|284.4|0
1619767070000|2021-04-30 07:17:50|284.5|284.3|284.6|284.4|284.6|284.4|284.5|284.3|3505
1619767080000|2021-04-30 07:18:00|284.7|284.5|285|284.8|285.2|284.9|284.6|284.5|109101
1619767090000|2021-04-30 07:18:10|285.1|284.9|285.1|284.9|285.1|284.9|285.1|284.9|0
1619767100000|2021-04-30 07:18:20|285|284.8|285.3|285.1|285.6|285.4|285|284.8|103292
1619767110000|2021-04-30 07:18:30|285.2|285|285|284.8|285.3|285|285|284.8|2574
1619767120000|2021-04-30 07:18:40|284.9|284.7|284.8|284.6|284.9|284.7|284.6|284.4|3000
1619767130000|2021-04-30 07:18:50|284.9|284.7|284.9|284.7|284.9|284.7|284.9|284.7|0
1619767150000|2021-04-30 07:19:10|285|284.8|284.8|284.7|285|284.9|284.8|284.7|4299
1619767160000|2021-04-30 07:19:20|284.7|284.6|285|284.8|285|284.8|284.7|284.5|6935
1619767170000|2021-04-30 07:19:30|285.1|284.9|285.1|284.9|285.1|284.9|285|284.8|7486
1619767180000|2021-04-30 07:19:40|285|284.8|285.1|284.8|285.1|284.9|284.9|284.7|2812
1619767190000|2021-04-30 07:19:50|285||285.1||285.1||285||0
1619767200000|2021-04-30 07:20:00|285.2|284.9|285.4|285.2|285.4|285.2|285.2|284.9|5859
1619767220000|2021-04-30 07:20:20|285.5|285.3|285.3|285.1|285.5|285.3|285.2|285.1|6691
1619767230000|2021-04-30 07:20:30|285.4|285.2|285.4|285.2|285.5|285.4|285.3|285.2|7527
1619767240000|2021-04-30 07:20:40|285.3|285.3|285.4|285.2|285.6|285.4|285.3|285.2|8699
1619767250000|2021-04-30 07:20:50|285.5|285.3|285.6|285.4|285.6|285.4|285.5|285.3|0
1619767260000|2021-04-30 07:21:00|285.5|285.3|285.5|285.2|285.5|285.3|285.4|285.2|5758
1619767270000|2021-04-30 07:21:10|285.6|285.3|285.7|285.5|285.7|285.5|285.6|285.3|2129
1619767280000|2021-04-30 07:21:20|285.8|285.6|285.6|285.5|285.8|285.6|285.6|285.4|31216
1619767290000|2021-04-30 07:21:30|285.7|285.4|285.6|285.4|285.7|285.5|285.5|285.4|4100
1619767300000|2021-04-30 07:21:40|285.5||285.6||285.6||285.5||0
1619767310000|2021-04-30 07:21:50|285.5||285.5||285.5||285.5||3
1619767320000|2021-04-30 07:22:00|285.6|285.5|285.4|285.1|285.6|285.5|285.2|285.1|10545
1619767350000|2021-04-30 07:22:30|285.3|285|285.1|284.9|285.3|285|285|284.9|2774
1619767360000|2021-04-30 07:22:40|285.2|285|285.2|285|285.2|285|285.2|285|0
1619767370000|2021-04-30 07:22:50|285.3|285.1|285.3|285.1|285.3|285.1|285.2|285|0
1619767380000|2021-04-30 07:23:00|285.2|285|285.2|285|285.3|285.1|285.2|285|3030
1619767390000|2021-04-30 07:23:10|285.1|284.9|285.4|285.1|285.4|285.2|285|284.9|14526
1619767400000|2021-04-30 07:23:20|285.3|285|285.2|285|285.3|285|285.2|285|0
1619767410000|2021-04-30 07:23:30|285.3|285.1|285.4|285.2|285.4|285.2|285.3|285.1|2980
1619767450000|2021-04-30 07:24:10|285.3|285.1|285.3|285|285.3|285.1|285.1|285|4588
1619767460000|2021-04-30 07:24:20|285.2|285.1|285.4|285.2|285.4|285.2|285.2|285.1|6127
1619767470000|2021-04-30 07:24:30|285.3|285.3|285.3|285.2|285.3|285.3|285.3|285.2|3000
1619767480000|2021-04-30 07:24:40|285.4||285.4||285.4||285.4||0
1619767490000|2021-04-30 07:24:50|285.5|285.3|285.6|285.4|285.6|285.5|285.5|285.2|56867
1619767500000|2021-04-30 07:25:00|285.5|285.3|285.4|285.1|285.5|285.3|285.3|285.1|6067
1619767510000|2021-04-30 07:25:10|285.3|285.2|285.4|285.1|285.4|285.3|285.3|285.1|2000
1619767540000|2021-04-30 07:25:40|285.3||285.3||285.3||285.2||0
1619767550000|2021-04-30 07:25:50|285.2||285.2||285.2||285.2||0
1619767560000|2021-04-30 07:26:00|285.3||285.2||285.3||285.2||0
1619767580000|2021-04-30 07:26:20|285.3|285.2|285.3|285.2|285.3|285.2|285.2|285.1|1639
1619767590000|2021-04-30 07:26:30|285.4|285.3|285.4|285.2|285.5|285.3|285.4|285.2|7268
1619767600000|2021-04-30 07:26:40|285.3|285.1|285.3|285.1|285.4|285.1|285.2|285.1|9764
1619767610000|2021-04-30 07:26:50||285.2||285.1||285.2||285.1|600
1619767620000|2021-04-30 07:27:00|285.2|285.2|285.8|285.6|285.8|285.7|285.1|285|30339
1619767630000|2021-04-30 07:27:10|285.7|285.5|285.7|285.5|285.8|285.5|285.6|285.5|2000
1619767640000|2021-04-30 07:27:20|285.8|285.6|285.7|285.5|285.8|285.6|285.7|285.5|0
1619767650000|2021-04-30 07:27:30|285.6|285.4|285.6|285.4|285.6|285.5|285.5|285.4|3976
1619767680000|2021-04-30 07:28:00|285.5|285.5|285.4|285.2|285.6|285.5|285.3|285.2|7316
1619767700000|2021-04-30 07:28:20|285.3|285.1|285.3|285.1|285.3|285.1|285.2|285.1|2885
1619767720000|2021-04-30 07:28:40|285.2|285|285.1|285|285.2|285|285|284.9|1183
1619767740000|2021-04-30 07:29:00|285|284.9|285.1|285|285.2|285|285|284.9|1299
1619767750000|2021-04-30 07:29:10|285.2|285.1|285.3|285.1|285.3|285.1|285.2|285.1|1563
1619767760000|2021-04-30 07:29:20|285.2|285.2|285.2|285.1|285.3|285.2|285.2|285.1|0
1619767770000|2021-04-30 07:29:30|285.1|285|285.2|285|285.2|285.1|285.1|285|5552
1619767780000|2021-04-30 07:29:40|285.1|284.9|285.2|285|285.2|285.1|285.1|284.9|285
1619767790000|2021-04-30 07:29:50|285.1|285.1|285.2|285|285.2|285.1|285.1|285|1303
1619767800000|2021-04-30 07:30:00|285.1||285.1||285.1||285.1||8613
1619767810000|2021-04-30 07:30:10|285.2|285.1|285.2|285|285.2|285.1|285.2|285|1053
1619767820000|2021-04-30 07:30:20|285.1||285.1||285.2||285.1||0
1619767830000|2021-04-30 07:30:30|285.2|285.1|285.1|285|285.2|285.1|285.1|285|791
1619767840000|2021-04-30 07:30:40|285.2||285.2||285.2||285.2||0
1619767860000|2021-04-30 07:31:00|285.3|285.1|285.3|285.2|285.4|285.2|285.3|285.1|1844
1619767880000|2021-04-30 07:31:20|285.2|285.1|285.2|285.1|285.2|285.1|285.2|285.1|6550
1619767890000|2021-04-30 07:31:30|||||||||678
1619767900000|2021-04-30 07:31:40|285.1|285|285.4|285.1|285.4|285.3|285.1|285|13953
1619767910000|2021-04-30 07:31:50|285.3|285.2|285.3|285.2|285.3|285.2|285.3|285.2|0
1619767920000|2021-04-30 07:32:00|285.2|285.1|285.1|285|285.2|285.1|285.1|285|7337
1619767930000|2021-04-30 07:32:10|285.2|284.9|285.1|284.9|285.2|284.9|285.1|284.9|1966
1619767940000|2021-04-30 07:32:20|285|284.8|285|284.9|285.1|284.9|285|284.8|0
1619767960000|2021-04-30 07:32:40|284.9|284.8|284.9|284.8|284.9|284.8|284.9|284.7|605
1619767980000|2021-04-30 07:33:00|284.8|284.7|284.8|284.6|284.8|284.7|284.8|284.6|5088
1619768000000|2021-04-30 07:33:20|284.7|284.5|284.6|284.4|284.7|284.6|284.5|284.4|7414
1619768010000|2021-04-30 07:33:30|284.5||284.5||284.6||284.5||0
1619768020000|2021-04-30 07:33:40|284.4|284.3|284.4|284.3|284.5|284.3|284.4|284.3|1649
1619768030000|2021-04-30 07:33:50|284.3|284.2|284.3|284.1|284.3|284.2|284.3|284.1|1056
1619768040000|2021-04-30 07:34:00||284.2||284.1||284.2||284.1|0
1619768050000|2021-04-30 07:34:10|284.2|284|284.1|284|284.2|284.1|284.1|284|4240
1619768060000|2021-04-30 07:34:20|284|283.9|284|283.9|284.1|283.9|284|283.8|4475
1619768070000|2021-04-30 07:34:30|284.1|284|284.1|283.9|284.1|284|284.1|283.9|933
1619768080000|2021-04-30 07:34:40|284||284||284||284||0
1619768090000|2021-04-30 07:34:50|283.9|283.8|283.7|283.6|283.9|283.8|283.7|283.6|538
1619768100000|2021-04-30 07:35:00|283.8|283.5|283.7|283.5|283.8|283.6|283.6|283.4|3000
1619768110000|2021-04-30 07:35:10|283.6|283.4|283.6|283.5|283.6|283.5|283.6|283.4|0
1619768120000|2021-04-30 07:35:20|283.7|283.6|283.7|283.4|283.7|283.6|283.7|283.4|1162
1619768130000|2021-04-30 07:35:30|283.6|283.3|283.6|283.4|283.6|283.4|283.4|283.3|9000
1619768140000|2021-04-30 07:35:40|283.7|283.5|283.7|283.5|284|283.8|283.7|283.4|7248
1619768160000|2021-04-30 07:36:00|283.6|283.4|283.4|283.2|283.6|283.4|283.2|283.1|6188
1619768170000|2021-04-30 07:36:10||283.1||283.1||283.1||283.1|0
1619768180000|2021-04-30 07:36:20|283.3|283|283.2|283|283.3|283|283.1|282.9|1750
1619768190000|2021-04-30 07:36:30|283.3|283.1|283.4|283.1|283.4|283.2|283.3|283.1|3000
1619768200000|2021-04-30 07:36:40||283.2||283.1||283.2||283.1|0
1619768210000|2021-04-30 07:36:50|283.5|283.2|283.5|283.3|283.5|283.4|283.4|283.2|6701
1619768220000|2021-04-30 07:37:00|283.4|283.2|283.1|282.9|283.4|283.2|283.1|282.9|2126
1619768230000|2021-04-30 07:37:10||283||283||283||283|0
1619768250000|2021-04-30 07:37:30|283.2|283.1|283.2|283|283.3|283.1|283.2|283|2070
1619768270000|2021-04-30 07:37:50|283.1||283.2||283.2||283.1||6300
1619768280000|2021-04-30 07:38:00|283.1|283.1|283.2|283.1|283.2|283.1|283.1|283.1|0
1619768300000|2021-04-30 07:38:20|283.3||283.3||283.3||283.3||778
1619768350000|2021-04-30 07:39:10|283.2|283|283.3|283.1|283.3|283.2|283.1|283|11667
1619768360000|2021-04-30 07:39:20|283.2|283|283.2|283|283.2|283|283.1|283|0
1619768380000|2021-04-30 07:39:40|283.1|282.9|283.2|283.1|283.3|283.1|283.1|282.9|14756
1619768390000|2021-04-30 07:39:50|283.3|283.2|283.1|283|283.3|283.2|283.1|283|1357
1619768400000|2021-04-30 07:40:00|283|282.9|283|282.9|283.1|283|283|282.8|8069
1619768410000|2021-04-30 07:40:10|282.9|282.8|282.9|282.8|283|282.8|282.9|282.8|3658
1619768420000|2021-04-30 07:40:20|283|282.9|282.9|282.7|283|282.9|282.8|282.7|23666
1619768430000|2021-04-30 07:40:30||282.8||282.8||282.8||282.8|0
1619768460000|2021-04-30 07:41:00|282.8|282.7|282.9|282.7|282.9|282.7|282.8|282.7|1501
1619768480000|2021-04-30 07:41:20|283|282.8|283.3|283.2|283.4|283.3|283|282.8|41240
1619768490000|2021-04-30 07:41:30|||||||||568
1619768500000|2021-04-30 07:41:40|283.2|283.1|283.1|283|283.2|283.1|283.1|282.9|5471
1619768520000|2021-04-30 07:42:00|283.2|283.1|283.3|283.1|283.3|283.1|283.2|283.1|2898
1619768530000|2021-04-30 07:42:10|283.4|283.2|283.4|283.2|283.4|283.2|283.3|283.2|0
1619768550000|2021-04-30 07:42:30||283.3||283.2||283.3||283.2|2665
1619768560000|2021-04-30 07:42:40||283.3||283.3||283.3||283.3|0
1619768570000|2021-04-30 07:42:50|283.5|283.4|283.7|283.4|283.7|283.5|283.5|283.4|521
1619768580000|2021-04-30 07:43:00|283.6|283.3|283.5|283.3|283.6|283.4|283.5|283.3|2000
1619768590000|2021-04-30 07:43:10||283.2||283.3||283.3||283.2|0
1619768620000|2021-04-30 07:43:40|283.4|283.2|283.3|283.2|283.4|283.2|283.3|283.2|1
1619768630000|2021-04-30 07:43:50||283.1||283.1||283.1||283.1|720
1619768640000|2021-04-30 07:44:00||283.2||283.2||283.2||283.2|0
1619768660000|2021-04-30 07:44:20|283.4||283.4||283.4||283.3||500
1619768680000|2021-04-30 07:44:40|283.3|283.3|283.5|283.3|283.5|283.3|283.3|283.2|103
1619768700000|2021-04-30 07:45:00||283.4||283.4||283.4||283.4|0
1619768710000|2021-04-30 07:45:10|283.6|283.5|283.7|283.5|283.7|283.5|283.6|283.4|145
1619768720000|2021-04-30 07:45:20|283.8|283.6|283.9|283.6|283.9|283.6|283.8|283.6|0
1619768740000|2021-04-30 07:45:40|283.8|283.7|283.8|283.7|283.8|283.7|283.8|283.7|0
1619768750000|2021-04-30 07:45:50|||||||||1
1619768760000|2021-04-30 07:46:00|283.7|283.6|283.8|283.6|283.8|283.6|283.7|283.5|6532
1619768780000|2021-04-30 07:46:20|283.7|283.5|283.7|283.5|283.7|283.5|283.7|283.5|0
1619768790000|2021-04-30 07:46:30||283.6||283.6||283.6||283.6|0
1619768800000|2021-04-30 07:46:40|283.8|283.7|283.7|283.5|283.8|283.7|283.7|283.5|3031
1619768810000|2021-04-30 07:46:50|283.8|283.6|283.7|283.5|283.8|283.6|283.7|283.5|0
1619768850000|2021-04-30 07:47:30|283.6|283.6|283.8|283.6|283.8|283.6|283.6|283.6|0
1619768860000|2021-04-30 07:47:40|283.9|283.7|283.9|283.7|283.9|283.7|283.9|283.6|0
1619768870000|2021-04-30 07:47:50|284|283.8|284|283.8|284|283.8|284|283.8|0
1619768890000|2021-04-30 07:48:10|283.9|283.7|283.7|283.5|283.9|283.7|283.7|283.5|4059
1619768910000|2021-04-30 07:48:30|283.8|283.6|283.8|283.6|283.8|283.7|283.8|283.6|1411
1619768930000|2021-04-30 07:48:50|283.7|283.5|283.7|283.5|283.8|283.5|283.7|283.5|0
1619768940000|2021-04-30 07:49:00|283.8|283.6|283.8|283.6|283.8|283.6|283.8|283.6|0
1619768950000|2021-04-30 07:49:10|283.7|283.5|283.8|283.6|283.8|283.6|283.7|283.5|0
1619768960000|2021-04-30 07:49:20|283.7||283.8||283.8||283.7||0
1619768980000|2021-04-30 07:49:40|283.7|283.5|283.7|283.5|283.7|283.5|283.7|283.5|2864
1619769000000|2021-04-30 07:50:00||283.4||283.5||283.5||283.4|0
1619769010000|2021-04-30 07:50:10||283.4||283.5||283.5||283.4|0
1619769030000|2021-04-30 07:50:30||283.6||283.6||283.6||283.6|0
1619769040000|2021-04-30 07:50:40||283.5||283.6||283.6||283.5|959
1619769050000|2021-04-30 07:50:50|||||||||1000
1619769060000|2021-04-30 07:51:00|283.8|283.7|283.8|283.6|283.9|283.7|283.8|283.6|1634
1619769080000|2021-04-30 07:51:20|283.7|283.7|283.9|283.7|283.9|283.7|283.7|283.7|1430
1619769090000|2021-04-30 07:51:30|283.8||283.9||283.9||283.8||0
1619769100000|2021-04-30 07:51:40|284|283.8|284|283.9|284|283.9|283.9|283.7|7162
1619769110000|2021-04-30 07:51:50|284.1|284|284.3|284.1|284.3|284.1|284.1|284|1994
1619769120000|2021-04-30 07:52:00|284.4|284.2|284.5|284.3|284.5|284.3|284.3|284.2|4651
1619769140000|2021-04-30 07:52:20|284.6|284.4|284.4|284.3|284.6|284.4|284.3|284.2|11520
1619769170000|2021-04-30 07:52:50||284.2||284.2||284.3||284.2|2131
1619769180000|2021-04-30 07:53:00|284.5|284.3|284.6|284.4|284.6|284.5|284.4|284.3|26422
1619769190000|2021-04-30 07:53:10|284.5||284.6||284.6||284.5||758
1619769200000|2021-04-30 07:53:20|284.5||284.6||284.6||284.5||0
1619769210000|2021-04-30 07:53:30|284.5||284.5||284.6||284.5||0
1619769220000|2021-04-30 07:53:40|284.6|284.5|284.6|284.5|284.6|284.5|284.6|284.5|0
1619769230000|2021-04-30 07:53:50|||||||||5653
1619769240000|2021-04-30 07:54:00|284.7|284.6|284.7|284.5|284.7|284.6|284.6|284.5|3845
1619769250000|2021-04-30 07:54:10||284.6||284.6||284.6||284.5|0
1619769260000|2021-04-30 07:54:20|284.8|284.5|284.9|284.7|284.9|284.7|284.8|284.5|2679
1619769270000|2021-04-30 07:54:30|285||285||285||285||0
1619769280000|2021-04-30 07:54:40|284.9|284.8|285|284.8|285|284.9|284.8|284.7|12551
1619769290000|2021-04-30 07:54:50|284.9|284.7|284.8|284.7|284.9|284.7|284.8|284.7|0
1619769300000|2021-04-30 07:55:00|284.9|284.8|284.9|284.7|284.9|284.8|284.9|284.7|0
1619769310000|2021-04-30 07:55:10|284.8|284.6|284.8|284.5|284.9|284.6|284.7|284.5|1827
1619769320000|2021-04-30 07:55:20|284.9|284.6|285.2|285|285.2|285|284.9|284.6|29543
1619769330000|2021-04-30 07:55:30|285.3|285.1|285.1|285|285.3|285.1|285.1|285|3000
1619769340000|2021-04-30 07:55:40|285.2|284.9|285.1|285|285.2|285|285|284.9|5227
1619769350000|2021-04-30 07:55:50|285|284.9|284.8|284.6|285.1|284.9|284.7|284.5|3741
1619769360000|2021-04-30 07:56:00|284.7|284.5|284.7|284.5|284.7|284.5|284.7|284.4|807
1619769370000|2021-04-30 07:56:10|||||||||161
1619769380000|2021-04-30 07:56:20|284.6|284.4|284.6|284.4|284.6|284.4|284.5|284.4|0
1619769420000|2021-04-30 07:57:00|284.5|284.3|284.4|284.2|284.5|284.3|284.4|284.2|250
1619769440000|2021-04-30 07:57:20||284.3||284.3||284.3||284.3|0
1619769460000|2021-04-30 07:57:40||284.2||284.2||284.2||284.2|0
1619769470000|2021-04-30 07:57:50|284.5|284.3|284.6|284.4|284.6|284.4|284.5|284.3|2897
1619769480000|2021-04-30 07:58:00|284.7|284.5|284.7|284.5|284.8|284.6|284.6|284.5|5319
1619769490000|2021-04-30 07:58:10|284.8|284.6|284.8|284.6|284.8|284.7|284.8|284.6|1000
1619769500000|2021-04-30 07:58:20|284.9|284.7|284.9|284.7|284.9|284.7|284.9|284.7|0
1619769510000|2021-04-30 07:58:30|284.8||284.9||284.9||284.8||2500
1619769530000|2021-04-30 07:58:50|284.8|284.6|284.8|284.7|284.8|284.7|284.8|284.6|0
1619769540000|2021-04-30 07:59:00|284.9|284.8|285.1|285|285.1|285|284.9|284.8|11491
1619769550000|2021-04-30 07:59:10|285.2|285.1|285.3|285.2|285.3|285.2|285.2|285|2893
1619769560000|2021-04-30 07:59:20|285.4|285.3|285.5|285.3|285.5|285.3|285.4|285.3|3000
1619769570000|2021-04-30 07:59:30|285.4|285.4|285.4|285.3|285.5|285.4|285.4|285.3|5034
1619769590000|2021-04-30 07:59:50|285.5|285.4|285.5|285.4|285.6|285.4|285.5|285.3|16069
1619769600000|2021-04-30 08:00:00|285.6||285.5||285.6||285.5||13109
1619769610000|2021-04-30 08:00:10|||||||||8104
1619769620000|2021-04-30 08:00:20|285.6|285.5|285.5|285.4|285.7|285.5|285.5|285.3|43660
1619769630000|2021-04-30 08:00:30|285.4|285.3|285.5|285.3|285.5|285.4|285.4|285.2|7596
1619769640000|2021-04-30 08:00:40|285.6|285.4|286|285.8|286|285.9|285.5|285.4|58818
1619769650000|2021-04-30 08:00:50||285.9||285.9||285.9||285.9|0
1619769660000|2021-04-30 08:01:00|286.1|286|286.3|286.1|286.3|286.2|286.1|286|30700
1619769670000|2021-04-30 08:01:10|286.4|286.2|286.6|286.4|286.6|286.4|286.4|286.2|116674
1619769680000|2021-04-30 08:01:20|286.5|286.5|286.3|286.2|286.6|286.5|286.1|285.9|75515
1619769690000|2021-04-30 08:01:30|286.4||286.4||286.4||286.4||0
1619769710000|2021-04-30 08:01:50|286.3|286.1|286.1|285.9|286.4|286.2|286.1|285.9|16759
1619769730000|2021-04-30 08:02:10|286|285.8|286|285.9|286|285.9|285.9|285.7|4201
1619769740000|2021-04-30 08:02:20|286.1|286|286.3|286.1|286.3|286.1|286.1|286|3787
1619769750000|2021-04-30 08:02:30|286.4|286.2|286.5|286.3|286.5|286.3|286.4|286.2|0
1619769760000|2021-04-30 08:02:40||286.4||286.3||286.4||286.3|0
1619769770000|2021-04-30 08:02:50||286.4||286.4||286.4||286.3|0
1619769780000|2021-04-30 08:03:00|286.6||286.6||286.6||286.6||1431
1619769790000|2021-04-30 08:03:10|286.5|286.3|286.5|286.3|286.6|286.4|286.4|286.3|2226
1619769800000|2021-04-30 08:03:20|286.6|286.4|286.6|286.5|286.6|286.5|286.6|286.4|3995
1619769810000|2021-04-30 08:03:30|286.7|286.6|286.8|286.6|286.8|286.7|286.7|286.6|24845
1619769820000|2021-04-30 08:03:40|286.7|286.7|286.8|286.7|286.8|286.7|286.7|286.7|3000
1619769830000|2021-04-30 08:03:50|286.7|286.5|286.5|286.4|286.7|286.5|286.4|286.2|34018
1619769840000|2021-04-30 08:04:00|286.6|286.5|286.7|286.6|286.7|286.6|286.6|286.5|3948
1619769860000|2021-04-30 08:04:20|286.6|286.5|286.6|286.4|286.7|286.5|286.5|286.3|22429
1619769870000|2021-04-30 08:04:30|286.5|286.5|286.5|286.4|286.6|286.5|286.5|286.4|0
1619769880000|2021-04-30 08:04:40|286.4|286.3|286.5|286.3|286.5|286.3|286.3|286.1|741
1619769910000|2021-04-30 08:05:10||286.4||286.4||286.4||286.4|0
1619769930000|2021-04-30 08:05:30|286.6|286.5|286.7|286.5|286.7|286.5|286.6|286.5|2631
1619769960000|2021-04-30 08:06:00|286.6||286.6||286.6||286.6||0
1619769990000|2021-04-30 08:06:30|286.7|286.4|286.6|286.4|286.7|286.4|286.5|286.4|6299
1619770010000|2021-04-30 08:06:50|286.5|286.3|286.4|286.3|286.5|286.3|286.4|286.2|3137
1619770020000|2021-04-30 08:07:00|286.3|286.2|286.4|286.2|286.4|286.2|286.3|286.2|1720
1619770030000|2021-04-30 08:07:10|286.3|286.1|286.1|286|286.3|286.1|286.1|285.9|1067
1619770050000|2021-04-30 08:07:30|286.2|286.1|286.2|286.1|286.2|286.1|286.1|286|0
1619770060000|2021-04-30 08:07:40|286.1|286|285.9|285.8|286.1|286|285.9|285.7|6163
1619770070000|2021-04-30 08:07:50|286|286|286.3|286.2|286.5|286.4|286|286|53535
1619770090000|2021-04-30 08:08:10|286.4||286.3||286.4||286.3||1000
1619770120000|2021-04-30 08:08:40|286.2|286.1|286.2|286|286.2|286.1|286|285.8|26331
1619770130000|2021-04-30 08:08:50|286.1||286.1||286.2||286.1||0
1619770140000|2021-04-30 08:09:00|286.2|286.1|286.3|286.1|286.3|286.1|286.2|286.1|1717
1619770150000|2021-04-30 08:09:10|286.2||286.2||286.2||286.2||0
1619770160000|2021-04-30 08:09:20|286.3|286|286.2|286|286.3|286|286.1|286|6084
1619770180000|2021-04-30 08:09:40|286.1|285.9|286|285.9|286.1|285.9|285.9|285.8|3045
1619770190000|2021-04-30 08:09:50|285.9|285.8|285.9|285.8|285.9|285.8|285.9|285.8|6
1619770200000|2021-04-30 08:10:00|285.8|285.7|285.7|285.6|285.9|285.7|285.7|285.6|9124
1619770250000|2021-04-30 08:10:50|285.8|285.7|285.8|285.6|285.8|285.7|285.7|285.6|2312
1619770260000|2021-04-30 08:11:00|285.7|285.5|285.8|285.7|285.8|285.7|285.6|285.5|5703
1619770270000|2021-04-30 08:11:10|285.9|285.6|285.7|285.6|285.9|285.8|285.7|285.6|6237
1619770280000|2021-04-30 08:11:20|285.8|285.7|285.7|285.6|285.8|285.7|285.7|285.6|0
1619770290000|2021-04-30 08:11:30|285.6|285.5|285.7|285.5|285.7|285.6|285.6|285.5|5657
1619770300000|2021-04-30 08:11:40||285.6||285.5||285.6||285.5|0
1619770310000|2021-04-30 08:11:50|285.6|285.6|285.6|285.5|285.7|285.6|285.5|285.4|9203
1619770320000|2021-04-30 08:12:00|285.7|285.4|285.6|285.5|285.7|285.5|285.6|285.4|0
1619770330000|2021-04-30 08:12:10|||||||||1150
1619770340000|2021-04-30 08:12:20|||||||||2000
1619770350000|2021-04-30 08:12:30|285.5|285.4|285.5|285.3|285.5|285.4|285.5|285.3|2291
1619770360000|2021-04-30 08:12:40||285.4||285.4||285.4||285.4|0
1619770390000|2021-04-30 08:13:10||285.3||285.3||285.3||285.3|0
1619770400000|2021-04-30 08:13:20|285.6|285.4|285.7|285.5|285.7|285.5|285.6|285.4|3897
1619770410000|2021-04-30 08:13:30|285.6||285.7||285.7||285.6||0
1619770420000|2021-04-30 08:13:40||285.6||285.6||285.6||285.5|0
1619770460000|2021-04-30 08:14:20|285.6|285.5|285.7|285.6|285.7|285.6|285.6|285.5|7391
1619770470000|2021-04-30 08:14:30|285.8|285.7|285.7|285.6|285.8|285.7|285.7|285.5|2453
1619770490000|2021-04-30 08:14:50|285.6|285.5|285.6|285.5|285.6|285.6|285.6|285.4|948
1619770500000|2021-04-30 08:15:00|285.7||285.6||285.7||285.6||101
1619770510000|2021-04-30 08:15:10|285.5|285.4|285.4|285.3|285.5|285.4|285.4|285.3|12190
1619770520000|2021-04-30 08:15:20|285.3|285.2|285.2|285.1|285.3|285.3|285.2|285.1|7969
1619770540000|2021-04-30 08:15:40|285.1|284.9|284.7|284.5|285.1|285|284.6|284.4|25523
1619770550000|2021-04-30 08:15:50|284.8|284.6|284.6|284.4|284.8|284.7|284.6|284.4|6263
1619770560000|2021-04-30 08:16:00|284.5|284.5|284.8|284.6|285|284.8|284.5|284.5|15013
1619770580000|2021-04-30 08:16:20||284.7||284.7||284.7||284.7|0
1619770590000|2021-04-30 08:16:30|284.9|284.8|284.8|284.7|284.9|284.8|284.7|284.6|13432
1619770620000|2021-04-30 08:17:00|284.9|284.8|285.1|284.9|285.1|284.9|284.9|284.8|1581
1619770630000|2021-04-30 08:17:10|285||285||285||285||0
1619770640000|2021-04-30 08:17:20|284.9|284.8|284.8|284.7|284.9|284.8|284.8|284.7|2750
1619770650000|2021-04-30 08:17:30|284.9|284.8|285|284.8|285|284.8|284.9|284.8|1387
1619770660000|2021-04-30 08:17:40|284.9||284.9||284.9||284.9||0
1619770670000|2021-04-30 08:17:50|285|284.7|285|284.9|285|284.9|285|284.7|4575
1619770710000|2021-04-30 08:18:30|285.1|285|285.2|285|285.2|285|285.1|285|864
1619770720000|2021-04-30 08:18:40|285.3|285.1|285.6|285.5|285.6|285.5|285.3|285.1|15765
1619770730000|2021-04-30 08:18:50|285.7||285.6||285.7||285.6||0
1619770740000|2021-04-30 08:19:00|285.5|285.4|285.6|285.4|285.6|285.4|285.5|285.4|2899
1619770770000|2021-04-30 08:19:30|285.7|285.5|285.7|285.6|285.8|285.6|285.7|285.5|1454
1619770780000|2021-04-30 08:19:40|285.6|285.5|285.7|285.6|285.8|285.6|285.6|285.5|546
1619770790000|2021-04-30 08:19:50|285.8|285.7|285.8|285.7|285.9|285.7|285.8|285.6|3000
1619770800000|2021-04-30 08:20:00|285.9|285.8|285.9|285.8|286|285.8|285.8|285.7|11881
1619770810000|2021-04-30 08:20:10|285.8|285.7|285.9|285.8|285.9|285.8|285.8|285.7|3384
1619770830000|2021-04-30 08:20:30|285.8|285.7|285.7|285.6|285.9|285.8|285.7|285.6|9107
1619770840000|2021-04-30 08:20:40|285.6|285.5|285.6|285.5|285.6|285.5|285.6|285.5|2000
1619770860000|2021-04-30 08:21:00||285.4||285.4||285.4||285.4|0
1619770880000|2021-04-30 08:21:20|285.7|285.5|285.9|285.7|285.9|285.7|285.7|285.5|3590
1619770890000|2021-04-30 08:21:30|285.8|285.6|285.9|285.8|286|285.8|285.8|285.6|3587
1619770900000|2021-04-30 08:21:40|286||286||286||285.9||18
1619770910000|2021-04-30 08:21:50|285.9|285.7|285.9|285.7|286|285.8|285.8|285.7|5132
1619770930000|2021-04-30 08:22:10|285.8|285.8|285.7|285.6|285.8|285.8|285.7|285.6|1750
1619770950000|2021-04-30 08:22:30|285.6|285.5|285.6|285.5|285.6|285.6|285.6|285.5|0
1619770960000|2021-04-30 08:22:40|285.7|285.6|285.7|285.5|285.7|285.6|285.7|285.5|0
1619770970000|2021-04-30 08:22:50|285.6||285.6||285.6||285.6||0
1619770980000|2021-04-30 08:23:00|285.7||285.7||285.7||285.7||1
1619770990000|2021-04-30 08:23:10|285.6|285.6|285.7|285.5|285.7|285.6|285.6|285.5|5000
1619771000000|2021-04-30 08:23:20|285.8|285.6|285.8|285.6|285.8|285.7|285.8|285.6|3777
1619771020000|2021-04-30 08:23:40|285.9|285.7|285.9|285.8|285.9|285.8|285.9|285.7|0
1619771030000|2021-04-30 08:23:50|286|285.9|286|285.8|286|285.9|285.9|285.8|1840
1619771040000|2021-04-30 08:24:00|285.9|285.7|285.9|285.8|285.9|285.8|285.8|285.7|10672
1619771050000|2021-04-30 08:24:10|286|285.7|286|285.8|286|285.8|285.8|285.7|467
1619771060000|2021-04-30 08:24:20|285.9|285.7|285.8|285.7|285.9|285.7|285.8|285.7|5102
1619771070000|2021-04-30 08:24:30|285.7|285.6|285.8|285.6|285.8|285.6|285.7|285.6|4297
1619771090000|2021-04-30 08:24:50|285.9|285.7|286|285.8|286|285.8|285.9|285.7|11225
1619771120000|2021-04-30 08:25:20|285.9|285.7|286.2|286|286.2|286|285.9|285.7|7676
1619771130000|2021-04-30 08:25:30|286.1|285.9|286|285.8|286.1|285.9|285.9|285.8|2460
1619771140000|2021-04-30 08:25:40|285.9||286||286||285.9||0
1619771160000|2021-04-30 08:26:00|285.9||285.9||285.9||285.9||0
1619771190000|2021-04-30 08:26:30|285.8|285.7|285.9|285.7|285.9|285.7|285.8|285.7|6497
1619771210000|2021-04-30 08:26:50||285.8||285.8||285.8||285.8|0
1619771220000|2021-04-30 08:27:00|286|285.9|285.8|285.7|286|285.9|285.8|285.7|13908
1619771230000|2021-04-30 08:27:10|285.7|285.6|285.8|285.6|285.8|285.6|285.7|285.6|0
1619771250000|2021-04-30 08:27:30|285.7||285.7||285.7||285.7||0
1619771270000|2021-04-30 08:27:50|285.8|285.7|285.7|285.6|285.8|285.7|285.7|285.6|3551
1619771290000|2021-04-30 08:28:10|285.8|285.7|285.8|285.6|285.8|285.7|285.8|285.6|1097
1619771310000|2021-04-30 08:28:30|285.7|285.5|285.5|285.4|285.8|285.6|285.5|285.4|19595
1619771350000|2021-04-30 08:29:10|285.4|285.3|285.4|285.2|285.4|285.3|285.4|285.2|4535
1619771360000|2021-04-30 08:29:20||285.3||285.3||285.3||285.3|0
1619771390000|2021-04-30 08:29:50|285.5|285.4|285.2|285|285.5|285.4|285.2|285|8055
1619771400000|2021-04-30 08:30:00|285.1|284.9|285.1|285|285.1|285|284.9|284.8|16600
1619771410000|2021-04-30 08:30:10|285.2|284.9|285.1|284.9|285.2|285|285|284.9|1263
1619771420000|2021-04-30 08:30:20|285||285||285.1||285||0
1619771430000|2021-04-30 08:30:30|285.1|284.8|285|284.9|285.1|284.9|284.9|284.8|7609
1619771440000|2021-04-30 08:30:40|285.1|285|284.9|284.7|285.1|285|284.9|284.7|2208
1619771460000|2021-04-30 08:31:00|284.8||284.8||284.9||284.8||0
1619771480000|2021-04-30 08:31:20|||||||||11
1619771500000|2021-04-30 08:31:40|284.9|284.8|285.2|285|285.2|285|284.9|284.8|16211
1619771530000|2021-04-30 08:32:10|285.1|285.1|285.3|285.2|285.3|285.2|285.1|285|22930
1619771540000|2021-04-30 08:32:20|285.2|285.1|285.1|284.9|285.2|285.1|285.1|284.9|2024
1619771550000|2021-04-30 08:32:30|285|284.8|284.8|284.6|285|284.8|284.8|284.6|1208
1619771560000|2021-04-30 08:32:40|284.7|284.5|284.8|284.6|284.8|284.6|284.7|284.5|0
1619771570000|2021-04-30 08:32:50|284.7|284.5|284.7|284.5|284.7|284.5|284.7|284.5|0
1619771580000|2021-04-30 08:33:00|284.6|284.4|284.6|284.4|284.7|284.5|284.5|284.4|3000
1619771610000|2021-04-30 08:33:30|284.5||284.6||284.6||284.5||0
1619771620000|2021-04-30 08:33:40||284.5||284.5||284.5||284.5|0
1619771630000|2021-04-30 08:33:50||284.4||284.4||284.4||284.4|0
1619771640000|2021-04-30 08:34:00|284.7|284.5|284.9|284.7|285|284.8|284.7|284.5|21229
1619771670000|2021-04-30 08:34:30|285|284.8|285.1|284.9|285.1|284.9|285|284.8|12167
1619771680000|2021-04-30 08:34:40||285||285||285||285|0
1619771700000|2021-04-30 08:35:00|||||||||950
1619771730000|2021-04-30 08:35:30|285|284.9|284.8|284.7|285|284.9|284.8|284.6|6346
1619771740000|2021-04-30 08:35:40|284.9||284.8||284.9||284.8||0
1619771790000|2021-04-30 08:36:30|284.9|284.6|284.7|284.5|284.9|284.8|284.7|284.5|8610
1619771800000|2021-04-30 08:36:40|284.8|284.6|284.8|284.6|284.8|284.7|284.8|284.6|0
1619771810000|2021-04-30 08:36:50|284.7||284.7||284.7||284.7||0
1619771820000|2021-04-30 08:37:00|284.8||284.8||284.8||284.8||0
1619771840000|2021-04-30 08:37:20|284.7||284.8||284.8||284.7||0
1619771850000|2021-04-30 08:37:30|284.9|284.7|285|284.8|285|284.9|284.9|284.7|2460
1619771860000|2021-04-30 08:37:40||284.9||284.8||284.9||284.8|1831
1619771870000|2021-04-30 08:37:50|285.1|284.9|285.1|284.9|285.2|285|285.1|284.9|3000
1619771880000|2021-04-30 08:38:00|285.2|285|285.2|285|285.2|285|285.2|285|0
1619771890000|2021-04-30 08:38:10|285.1||285.2||285.2||285.1||232
1619771900000|2021-04-30 08:38:20|285.1||285.2||285.2||285.1||0
1619771910000|2021-04-30 08:38:30|285.1|284.9|284.9|284.7|285.1|284.9|284.8|284.7|19224
1619771930000|2021-04-30 08:38:50|284.8|284.6|284.7|284.6|284.9|284.7|284.7|284.6|6539
1619771940000|2021-04-30 08:39:00|284.8|284.7|284.9|284.7|284.9|284.7|284.8|284.7|2319
1619771960000|2021-04-30 08:39:20|284.8||284.8||284.9||284.8||0
1619771970000|2021-04-30 08:39:30|284.9|284.8|284.9|284.7|284.9|284.8|284.9|284.7|1013
1619771990000|2021-04-30 08:39:50|284.8|284.6|284.8|284.6|284.8|284.6|284.8|284.6|0
1619772000000|2021-04-30 08:40:00|284.9|284.7|284.9|284.7|284.9|284.7|284.9|284.7|100
1619772020000|2021-04-30 08:40:20|284.8|284.8|284.9|284.7|284.9|284.8|284.8|284.7|957
1619772030000|2021-04-30 08:40:30|285|284.8|285|284.8|285|284.9|285|284.8|6371
1619772040000|2021-04-30 08:40:40||284.9||284.9||284.9||284.9|0
1619772050000|2021-04-30 08:40:50|||||||||800
1619772100000|2021-04-30 08:41:40|285.1|285|285.2|285|285.2|285|285.1|285|9289
1619772110000|2021-04-30 08:41:50|285.1|284.9|285.1|285|285.1|285|285.1|284.9|5850
1619772120000|2021-04-30 08:42:00|285|284.9|285|284.9|285|284.9|285|284.9|0
1619772130000|2021-04-30 08:42:10|285.1|285|285|284.9|285.1|285|285|284.9|2140
1619772140000|2021-04-30 08:42:20|285.1|285|285.1|284.9|285.1|285|285.1|284.9|0
1619772170000|2021-04-30 08:42:50|285|284.8|285.2|285|285.2|285|285|284.8|4359
1619772190000|2021-04-30 08:43:10|285.1|284.9|285.1|284.9|285.1|284.9|285|284.9|3118
1619772210000|2021-04-30 08:43:30|285|284.8|284.9|284.7|285|284.8|284.9|284.7|5248
1619772230000|2021-04-30 08:43:50|284.8|284.6|284.7|284.6|284.8|284.6|284.7|284.6|1272
1619772240000|2021-04-30 08:44:00|284.8|284.7|284.8|284.6|284.8|284.7|284.8|284.6|3220
1619772250000|2021-04-30 08:44:10|284.7|284.5|284.8|284.6|284.8|284.7|284.7|284.5|2000
1619772260000|2021-04-30 08:44:20|284.7|284.7|284.8|284.6|284.8|284.7|284.7|284.6|0
1619772270000|2021-04-30 08:44:30|284.7||284.7||284.7||284.7||0
1619772280000|2021-04-30 08:44:40|284.6|284.5|284.8|284.7|284.8|284.7|284.6|284.5|6171
1619772290000|2021-04-30 08:44:50|284.9|284.8|285.1|285|285.2|285.1|284.9|284.8|33265
1619772310000|2021-04-30 08:45:10|285|284.9|285.1|284.9|285.1|284.9|285|284.9|1400
1619772370000|2021-04-30 08:46:10||285||285||285||285|2000
1619772380000|2021-04-30 08:46:20|285.2|285.1|285.3|285.2|285.3|285.2|285.2|285.1|0
1619772390000|2021-04-30 08:46:30|285.4||285.4||285.4||285.4||0
1619772430000|2021-04-30 08:47:10|285.5|285.3|285.5|285.3|285.5|285.4|285.4|285.3|2000
1619772440000|2021-04-30 08:47:20|285.4|285.2|285.2|285|285.4|285.2|285.2|285|5817
1619772500000|2021-04-30 08:48:20|285.3|285.1|285.2|285.1|285.3|285.2|285.2|285.1|3031
1619772530000|2021-04-30 08:48:50||285||285||285||285|0
1619772540000|2021-04-30 08:49:00|285.1||285.2||285.2||285.1||1682
1619772560000|2021-04-30 08:49:20|285.1|285.1|285.1|285|285.1|285.1|285.1|285|3900
1619772570000|2021-04-30 08:49:30|285|284.9|285.1|284.9|285.1|285|285|284.9|335
1619772590000|2021-04-30 08:49:50||285||284.9||285||284.9|0
1619772600000|2021-04-30 08:50:00|285||285||285||285||0
1619772610000|2021-04-30 08:50:10|285.1||285.1||285.1||285.1||0
1619772620000|2021-04-30 08:50:20|285||285||285||285||0
1619772630000|2021-04-30 08:50:30|285.1|285|285.1|284.9|285.4|285.3|285.1|284.9|16908
1619772690000|2021-04-30 08:51:30|285|285|285|284.9|285.1|285|285|284.9|2000
1619772700000|2021-04-30 08:51:40|284.9|284.8|284.9|284.8|284.9|284.8|284.9|284.7|0
1619772750000|2021-04-30 08:52:30|285|284.9|285|284.8|285|284.9|285|284.8|4104
1619772760000|2021-04-30 08:52:40||284.9||284.9||284.9||284.9|0
1619772770000|2021-04-30 08:52:50|285.1||285.1||285.1||285.1||0
1619772780000|2021-04-30 08:53:00|285|285|285|284.9|285|285|285|284.9|0
1619772790000|2021-04-30 08:53:10|284.9|284.8|284.9|284.8|284.9|284.8|284.9|284.8|0
1619772810000|2021-04-30 08:53:30||284.7||284.7||284.8||284.7|949
1619772830000|2021-04-30 08:53:50|284.8|284.8|284.9|284.8|285|284.8|284.8|284.8|0
1619772840000|2021-04-30 08:54:00|285|284.9|285.2|285|285.2|285|285|284.9|5740
1619772850000|2021-04-30 08:54:10|285.1|285.1|285|284.9|285.2|285.1|285|284.9|15389
1619772860000|2021-04-30 08:54:20|285.1|285|285.2|285.1|285.3|285.1|285.1|285|13910
1619772870000|2021-04-30 08:54:30|285.1|285|285.2|285.1|285.2|285.1|285.1|285|1796
1619772920000|2021-04-30 08:55:20|285.3||285.3||285.3||285.2||0
1619772960000|2021-04-30 08:56:00|285.2|285|285.1|284.9|285.2|285|285|284.9|2778
1619772970000|2021-04-30 08:56:10|285|284.8|285|284.9|285|284.9|285|284.8|0
1619772980000|2021-04-30 08:56:20|285.1|285|285.1|284.9|285.1|285|285.1|284.9|2800
1619772990000|2021-04-30 08:56:30||285||284.9||285||284.9|0
1619773010000|2021-04-30 08:56:50||285||285||285||285|0
1619773030000|2021-04-30 08:57:10||284.9||285||285||284.9|4500
1619773040000|2021-04-30 08:57:20|285|284.9|285|284.9|285|284.9|285|284.9|0
1619773080000|2021-04-30 08:58:00|285.1||285||285.1||285||2000
1619773130000|2021-04-30 08:58:50|284.9|284.8|285|284.8|285|284.8|284.9|284.8|1893
1619773190000|2021-04-30 08:59:50||284.9||284.8||284.9||284.8|0
1619773220000|2021-04-30 09:00:20||284.9||284.8||284.9||284.8|0
1619773230000|2021-04-30 09:00:30||284.9||284.9||284.9||284.9|296
1619773280000|2021-04-30 09:01:20|285.1||285.1||285.1||285.1||721
1619773290000|2021-04-30 09:01:30|285.2|285|285.4|285.2|285.5|285.3|285.2|284.9|45280
1619773300000|2021-04-30 09:01:40|285.3|285.1|285.4|285.2|285.4|285.2|285.3|285.1|4708
1619773340000|2021-04-30 09:02:20||285.3||285.3||285.3||285.3|0
1619773350000|2021-04-30 09:02:30|285.3|285.2|285|284.9|285.3|285.2|285|284.9|22559
1619773410000|2021-04-30 09:03:30|285.1|285|285.1|285|285.1|285|285.1|284.9|509
1619773440000|2021-04-30 09:04:00|285|284.9|285.1|285|285.2|285|284.8|284.7|54964
1619773460000|2021-04-30 09:04:20|285.2|285.1|285.1|284.9|285.2|285.1|285|284.8|20879
1619773470000|2021-04-30 09:04:30||285||284.9||285||284.9|0
1619773500000|2021-04-30 09:05:00|285|284.8|285|284.8|285|284.8|284.9|284.7|0
1619773510000|2021-04-30 09:05:10|285.1|284.9|285.1|284.9|285.1|285|285|284.9|30397
1619773520000|2021-04-30 09:05:20|285.2|285|285.3|285.1|285.3|285.1|285.2|285|11744
1619773530000|2021-04-30 09:05:30||285.2||285.1||285.2||285.1|0
1619773540000|2021-04-30 09:05:40|285.2|285|285.1|284.9|285.2|285|285.1|284.9|18000
1619773610000|2021-04-30 09:06:50|285||285||285||285||0
1619773660000|2021-04-30 09:07:40|285.1|285|285.1|285|285.1|285|285|284.9|3978
1619773670000|2021-04-30 09:07:50|285.2|285.1|285.2|285.1|285.3|285.1|285.2|285.1|943
1619773680000|2021-04-30 09:08:00|285.3|285.2|285.3|285.1|285.3|285.2|285.3|285.1|8936
1619773690000|2021-04-30 09:08:10|285.2|285.2|285.2|285.1|285.2|285.2|285.2|285.1|2817
1619773710000|2021-04-30 09:08:30|285.1|285|285.2|285|285.2|285.1|285.1|285|5466
1619773740000|2021-04-30 09:09:00||285.1||285.1||285.1||285.1|0
1619773750000|2021-04-30 09:09:10|285.3|285.2|285.3|285.2|285.4|285.2|285.3|285.2|3864
1619773760000|2021-04-30 09:09:20|285.4||285.4||285.4||285.4||0
1619773770000|2021-04-30 09:09:30|285.3|285.1|285.3|285.1|285.3|285.2|285.3|285.1|926
1619773800000|2021-04-30 09:10:00||285.2||285.1||285.2||285.1|0
1619773810000|2021-04-30 09:10:10|285.2|285|285.2|285|285.3|285|285.2|285|0
1619773830000|2021-04-30 09:10:30||285.1||285||285.1||285|0
1619773850000|2021-04-30 09:10:50|285.1|285.2|285.2|285|285.3|285.2|285.1|285|38227
1619773860000|2021-04-30 09:11:00|285.3|285.2|285.4|285.2|285.5|285.4|285.2|285.1|94489
1619773870000|2021-04-30 09:11:10|285.3|285.3|285.5|285.4|285.6|285.4|285.3|285.2|51930
1619773880000|2021-04-30 09:11:20|285.4|285.3|285.5|285.3|285.5|285.3|285.4|285.3|0
1619773920000|2021-04-30 09:12:00|||||||||541
1619773940000|2021-04-30 09:12:20||285.4||285.3||285.4||285.3|0
1619773980000|2021-04-30 09:13:00|285.4||285.4||285.4||285.4||0
1619774040000|2021-04-30 09:14:00|285.3|285.2|285.3|285.2|285.3|285.2|285.3|285.2|522
1619774060000|2021-04-30 09:14:20|||||||||710
1619774110000|2021-04-30 09:15:10|285.4|285.3|285.4|285.3|285.4|285.3|285.4|285.2|2042
1619774160000|2021-04-30 09:16:00||285.2||285.2||285.3||285.2|1052
1619774180000|2021-04-30 09:16:20|285.3||285.3||285.4||285.3||879
1619774220000|2021-04-30 09:17:00|285.2|285.1|285.1|285|285.2|285.1|285.1|285|4648
1619774240000|2021-04-30 09:17:20|285|284.9|285.1|284.9|285.1|284.9|285|284.9|2154
1619774250000|2021-04-30 09:17:30||285||285||285||285|50
1619774260000|2021-04-30 09:17:40|285|284.9|285.1|284.9|285.1|284.9|285|284.9|1949
1619774300000|2021-04-30 09:18:20|285||285||285||285||0
1619774320000|2021-04-30 09:18:40|285.1||285||285.1||285||0
1619774350000|2021-04-30 09:19:10|285.1|285|285.1|284.9|285.1|285|285.1|284.9|6900
1619774380000|2021-04-30 09:19:40|285.2|285|285.2|285.1|285.3|285.2|285.2|285|14774
1619774400000|2021-04-30 09:20:00|||||||||5
1619774410000|2021-04-30 09:20:10|285.1|285|285.2|285.1|285.2|285.1|285.1|285|2937
1619774440000|2021-04-30 09:20:40|285.3|285.2|285.2|285.1|285.3|285.2|285.2|285.1|3303
1619774450000|2021-04-30 09:20:50|285.3||285.3||285.3||285.2||1621
1619774490000|2021-04-30 09:21:30|285.2|285.2|285.2|285.1|285.3|285.2|285.2|285.1|3053
1619774570000|2021-04-30 09:22:50|285.1|285|285.2|285|285.2|285|285.1|285|4394
1619774630000|2021-04-30 09:23:50||285.1||285.1||285.1||285.1|0
1619774640000|2021-04-30 09:24:00|285.3|285.2|285.2|285.1|285.3|285.2|285.2|285.1|8608
1619774650000|2021-04-30 09:24:10|285.3|285.2|285.5|285.3|285.5|285.3|285.3|285.2|5718
1619774660000|2021-04-30 09:24:20|285.4|285.2|285.3|285.2|285.4|285.2|285.3|285.1|10061
1619774690000|2021-04-30 09:24:50|285.2|285.1|285.3|285.1|285.3|285.1|285.2|285.1|2705
1619774720000|2021-04-30 09:25:20|285.2||285.2||285.2||285.2||0
1619774730000|2021-04-30 09:25:30|285.3||285.3||285.3||285.3||0
1619774740000|2021-04-30 09:25:40|285.2||285.2||285.2||285.2||0
1619774750000|2021-04-30 09:25:50|285.3|285.2|285.3|285.1|285.3|285.2|285.3|285.1|2000
1619774760000|2021-04-30 09:26:00||285.2||285.2||285.2||285.2|0
1619774770000|2021-04-30 09:26:10||285.1||285.1||285.2||285.1|0
1619774780000|2021-04-30 09:26:20|285.2||285.2||285.2||285.2||0
1619774790000|2021-04-30 09:26:30|285.3|285.2|285.3|285.2|285.3|285.2|285.3|285.1|0
1619774800000|2021-04-30 09:26:40|285.2|285.1|285.2|285.1|285.3|285.1|285.2|285.1|2015
1619774820000|2021-04-30 09:27:00|285.1|285|285.1|285|285.1|285|285.1|285|4570
1619774850000|2021-04-30 09:27:30|285|284.9|285.1|285|285.1|285|285|284.9|3000
1619774870000|2021-04-30 09:27:50||284.9||285||285||284.9|0
1619774890000|2021-04-30 09:28:10|285|284.9|285|284.9|285|284.9|285|284.9|2000
1619774930000|2021-04-30 09:28:50|285.1|285|285|284.9|285.1|285|285|284.9|15110
1619774940000|2021-04-30 09:29:00|284.9|284.8|285.1|285|285.1|285|284.9|284.8|14625
1619774960000|2021-04-30 09:29:20|||||||||1027
1619775000000|2021-04-30 09:30:00|285.2|285.1|285.2|285.1|285.3|285.1|285.2|285|12831
1619775010000|2021-04-30 09:30:10|285.1|285|285.2|285|285.2|285|285.1|285|0
1619775060000|2021-04-30 09:31:00|285.1|285.1|285.1|285|285.1|285.1|285.1|285|1000
1619775070000|2021-04-30 09:31:10|285|284.9|285.1|284.9|285.1|284.9|285|284.9|0
1619775090000|2021-04-30 09:31:30|285|285|285.1|284.9|285.1|285|285|284.9|4273
1619775120000|2021-04-30 09:32:00|285|285|285|284.9|285.1|285|285|284.9|1709
1619775180000|2021-04-30 09:33:00|285.1|285|285.1|285|285.1|285|285|284.9|0
1619775190000|2021-04-30 09:33:10||284.9||284.9||284.9||284.9|0
1619775200000|2021-04-30 09:33:20|285|285|285.2|285|285.2|285|285|285|2772
1619775220000|2021-04-30 09:33:40||285.1||285.1||285.1||285.1|0
1619775230000|2021-04-30 09:33:50|285.3|285.2|285.3|285.1|285.3|285.2|285.2|285.1|393
1619775250000|2021-04-30 09:34:10|285.2|285.2|285.3|285.1|285.3|285.2|285.2|285.1|200
1619775280000|2021-04-30 09:34:40||285.2||285.2||285.2||285.2|150
1619775300000|2021-04-30 09:35:00|||||||||31
1619775310000|2021-04-30 09:35:10|285.4|285.3|285.3|285.2|285.4|285.3|285.2|285.1|13752
1619775320000|2021-04-30 09:35:20|||||||||3343
1619775360000|2021-04-30 09:36:00|285.2|285.1|285.3|285.1|285.3|285.1|285.2|285.1|2490
1619775370000|2021-04-30 09:36:10|285.2||285.3||285.3||285.2||0
1619775390000|2021-04-30 09:36:30||285.2||285.1||285.2||285.1|0
1619775430000|2021-04-30 09:37:10|285.2|285.2|285.2|285|285.3|285.2|285.1|285|1509
1619775450000|2021-04-30 09:37:30||285.1||285.1||285.1||285.1|0
1619775460000|2021-04-30 09:37:40|285.3|285.2|285.2|285|285.3|285.2|285.2|285|2338
1619775470000|2021-04-30 09:37:50||285.1||285||285.1||285|0
1619775480000|2021-04-30 09:38:00||285.1||285||285.1||285|0
1619775490000|2021-04-30 09:38:10||285.1||285.1||285.1||285.1|0
1619775500000|2021-04-30 09:38:20|285|285|285.2|285|285.2|285|285|284.9|8000
1619775520000|2021-04-30 09:38:40||285.1||285.1||285.1||285.1|0
1619775550000|2021-04-30 09:39:10|285.1|285|285.1|285|285.1|285|285.1|285|292
1619775560000|2021-04-30 09:39:20|285.2|285.1|285.2|285|285.2|285.1|285.2|285|3204
1619775570000|2021-04-30 09:39:30|285.1|285.1|285.1|285|285.1|285.1|285.1|285|8000
1619775600000|2021-04-30 09:40:00|285|284.9|285.1|285|285.1|285|285|284.9|3492
1619775610000|2021-04-30 09:40:10||284.9||284.9||285||284.9|0
1619775630000|2021-04-30 09:40:30|285|285|285.1|284.9|285.1|285|285|284.9|2000
1619775640000|2021-04-30 09:40:40||285||284.9||285||284.9|0
1619775650000|2021-04-30 09:40:50|285|284.8|285|284.9|285|284.9|284.9|284.8|0
1619775670000|2021-04-30 09:41:10|284.9|284.8|285|284.8|285|284.8|284.9|284.8|5472
1619775680000|2021-04-30 09:41:20|284.9|284.7|284.8|284.6|284.9|284.8|284.8|284.6|0
1619775690000|2021-04-30 09:41:30|284.7|284.7|284.9|284.8|284.9|284.8|284.7|284.7|1884
1619775700000|2021-04-30 09:41:40|285|284.9|285|284.9|285|284.9|285|284.9|512
1619775710000|2021-04-30 09:41:50||284.8||284.9||284.9||284.8|0
1619775720000|2021-04-30 09:42:00|284.9|284.8|285|284.9|285|284.9|284.9|284.8|8571
1619775770000|2021-04-30 09:42:50|285.1|285|285.1|284.9|285.2|285.1|285.1|284.9|4942
1619775780000|2021-04-30 09:43:00|285|285|285.1|284.9|285.1|285|285|284.9|0
1619775810000|2021-04-30 09:43:30||285||285||285||285|0
1619775820000|2021-04-30 09:43:40|285.2|285.1|285.2|285|285.3|285.1|285.2|285|13926
1619775830000|2021-04-30 09:43:50||285.1||285||285.1||285|0
1619775840000|2021-04-30 09:44:00||285.1||285||285.1||285|0
1619775850000|2021-04-30 09:44:10||285.1||285||285.1||285|0
1619775860000|2021-04-30 09:44:20|285.1|285.1|285|284.9|285.1|285.1|285|284.9|22997
1619775900000|2021-04-30 09:45:00|285.1|285|285.2|285|285.2|285|285|284.9|21562
1619775910000|2021-04-30 09:45:10||285.1||285.1||285.1||285|0
1619775930000|2021-04-30 09:45:30|285.3||285.2||285.3||285.2||6085
1619775940000|2021-04-30 09:45:40|285.1|285|285.1|284.9|285.1|285|285.1|284.9|4778
1619775950000|2021-04-30 09:45:50|285||285||285||285||0
1619775960000|2021-04-30 09:46:00|285.1|285|285.1|284.9|285.1|285|285.1|284.9|1340
1619776010000|2021-04-30 09:46:50|285.2|285|285.2|285|285.2|285.1|285.1|284.9|5595
1619776070000|2021-04-30 09:47:50|285.3|285.1|285.4|285.3|285.4|285.3|285.3|285.1|2813
1619776090000|2021-04-30 09:48:10|285.5|285.4|285.6|285.5|285.7|285.6|285.5|285.4|16842
1619776100000|2021-04-30 09:48:20|285.7|285.6|285.7|285.5|285.7|285.6|285.7|285.5|290
1619776110000|2021-04-30 09:48:30|285.6||285.6||285.6||285.6||0
1619776120000|2021-04-30 09:48:40|285.7|285.6|285.7|285.6|285.7|285.6|285.7|285.5|0
1619776130000|2021-04-30 09:48:50|285.8|285.7|285.9|285.8|285.9|285.8|285.7|285.7|5649
1619776140000|2021-04-30 09:49:00|285.8|285.7|285.8|285.7|285.8|285.7|285.8|285.7|1000
1619776150000|2021-04-30 09:49:10|285.7|285.6|285.8|285.6|285.8|285.6|285.7|285.6|5323
1619776160000|2021-04-30 09:49:20||285.7||285.6||285.7||285.6|0
1619776170000|2021-04-30 09:49:30||285.7||285.7||285.7||285.6|0
1619776180000|2021-04-30 09:49:40|||||||||1060
1619776200000|2021-04-30 09:50:00|||||||||560
1619776210000|2021-04-30 09:50:10|285.7|285.6|285.7|285.6|285.7|285.6|285.7|285.6|3111
1619776230000|2021-04-30 09:50:30|285.6|285.5|285.6|285.5|285.7|285.5|285.6|285.5|2156
1619776240000|2021-04-30 09:50:40|285.7|285.6|285.6|285.5|285.7|285.6|285.6|285.5|5431
1619776250000|2021-04-30 09:50:50|285.7|285.6|285.7|285.5|285.7|285.6|285.7|285.5|4920
1619776260000|2021-04-30 09:51:00||285.6||285.5||285.6||285.5|0
1619776310000|2021-04-30 09:51:50||285.6||285.5||285.6||285.5|0
1619776360000|2021-04-30 09:52:40|285.6|285.4|285.6|285.4|285.6|285.5|285.5|285.4|9244
1619776370000|2021-04-30 09:52:50|285.5|285.3|285.5|285.3|285.5|285.3|285.4|285.3|0
1619776400000|2021-04-30 09:53:20|285.4|285.2|285.4|285.2|285.5|285.3|285.4|285.2|0
1619776420000|2021-04-30 09:53:40|285.3|285.3|285.2|285.1|285.3|285.3|285.2|285.1|3419
1619776430000|2021-04-30 09:53:50|285.3|285.2|285.3|285.1|285.3|285.2|285.3|285.1|0
1619776450000|2021-04-30 09:54:10|285.2|285.2|285.2|285.1|285.2|285.2|285.2|285.1|2004
1619776460000|2021-04-30 09:54:20|285.1|285|285.1|285|285.2|285.1|285|284.9|2867
1619776510000|2021-04-30 09:55:10|285.2|285.1|285.4|285.2|285.4|285.3|285.2|285.1|16568
1619776530000|2021-04-30 09:55:30||285.3||285.2||285.3||285.2|0
1619776540000|2021-04-30 09:55:40|285.3||285.3||285.3||285.3||0
1619776570000|2021-04-30 09:56:10|285.4||285.4||285.4||285.3||0
1619776580000|2021-04-30 09:56:20|285.3|285.1|285.3|285.1|285.3|285.1|285.2|285.1|1081
1619776590000|2021-04-30 09:56:30|285.2|285.2|285.3|285.1|285.3|285.2|285.2|285.1|1237
1619776610000|2021-04-30 09:56:50||285.2||285.1||285.2||285.1|0
1619776620000|2021-04-30 09:57:00||285.2||285.1||285.2||285.1|0
1619776630000|2021-04-30 09:57:10||285.2||285.2||285.2||285.2|0
1619776650000|2021-04-30 09:57:30|285.4|285.3|285.3|285.2|285.4|285.3|285.3|285.2|2864
1619776660000|2021-04-30 09:57:40|285.4|285.3|285.5|285.3|285.5|285.4|285.4|285.3|1671
1619776690000|2021-04-30 09:58:10|285.4|285.2|285.3|285.2|285.4|285.3|285.3|285.2|2802
1619776700000|2021-04-30 09:58:20|285.4||285.4||285.4||285.4||0
1619776710000|2021-04-30 09:58:30|285.3||285.3||285.3||285.3||0
1619776720000|2021-04-30 09:58:40|285.4||285.3||285.4||285.3||1500
1619776750000|2021-04-30 09:59:10|285.2|285.1|285.3|285.2|285.3|285.2|285.2|285.1|1915
1619776800000|2021-04-30 10:00:00|285.4|285.3|285.4|285.3|285.4|285.3|285.3|285.3|504
1619776810000|2021-04-30 10:00:10|285.3|285.2|285.3|285.2|285.3|285.2|285.3|285.2|2877
1619776830000|2021-04-30 10:00:30|285.4|285.3|285.5|285.4|285.5|285.4|285.4|285.3|9679
1619776840000|2021-04-30 10:00:40|285.6|285.5|285.5|285.4|285.6|285.5|285.5|285.4|5783
1619776850000|2021-04-30 10:00:50||285.3||285.3||285.3||285.3|16
1619776890000|2021-04-30 10:01:30||285.4||285.3||285.4||285.3|12
1619776950000|2021-04-30 10:02:30||285.4||285.3||285.4||285.3|0
1619777010000|2021-04-30 10:03:30|285.4|285.4|285.4|285.3|285.4|285.4|285.4|285.3|1558
1619777020000|2021-04-30 10:03:40|285.5|285.4|285.4|285.3|285.5|285.4|285.4|285.3|1751
1619777060000|2021-04-30 10:04:20|285.3|285.2|285.3|285.2|285.3|285.2|285.3|285.2|2218
1619777070000|2021-04-30 10:04:30|285.4|285.3|285.3|285.2|285.4|285.3|285.3|285.2|6095
1619777080000|2021-04-30 10:04:40|285.2|285.1|285.2|285.1|285.3|285.2|285.2|285.1|2335
1619777090000|2021-04-30 10:04:50|285.3||285.2||285.3||285.2||0
1619777110000|2021-04-30 10:05:10|285.1|285|285.2|285|285.2|285.1|285.1|284.9|5852
1619777120000|2021-04-30 10:05:20|285.1||285.1||285.1||285.1||0
1619777130000|2021-04-30 10:05:30|285.1|284.9|285.1|284.9|285.2|285|285.1|284.9|0
1619777140000|2021-04-30 10:05:40|285.2|285|285.1|284.9|285.2|285|285.1|284.9|0
1619777150000|2021-04-30 10:05:50|285.2|285|285.2|285|285.2|285|285.1|284.9|0
1619777160000|2021-04-30 10:06:00|285.1|284.9|285.2|284.9|285.2|284.9|285.1|284.8|0
1619777170000|2021-04-30 10:06:10|285.1|284.8|285|284.8|285.2|284.9|285|284.8|0
1619777180000|2021-04-30 10:06:20|285.1|284.9|285.1|284.9|285.1|284.9|285|284.8|0
1619777190000|2021-04-30 10:06:30|285|284.8|285.1|284.9|285.2|285|285|284.8|2885
1619777200000|2021-04-30 10:06:40|285.2|284.8|285.1|284.8|285.2|284.8|285.1|284.8|0
1619777210000|2021-04-30 10:06:50|285|284.9|285|284.8|285|284.9|285|284.8|0
1619777220000|2021-04-30 10:07:00|285.1|284.9|285.1|284.9|285.1|284.9|285|284.8|0
1619777230000|2021-04-30 10:07:10|285|284.8|285|284.8|285|284.8|285|284.8|0
1619777240000|2021-04-30 10:07:20|285.1|284.9|285.1|284.9|285.1|284.9|285|284.8|0
1619777250000|2021-04-30 10:07:30|285|284.8|285.2|285|285.2|285|285|284.8|2000
1619777260000|2021-04-30 10:07:40|285.1|284.9|285.2|285|285.2|285|285.1|284.9|435
1619777270000|2021-04-30 10:07:50|285.1|284.9|285.1|284.9|285.2|285|285.1|284.9|0
1619777280000|2021-04-30 10:08:00|285.2|285|285.2|285|285.2|285|285.1|284.9|0
1619777290000|2021-04-30 10:08:10|285.1|284.9|285.1|284.9|285.1|284.9|285.1|284.9|0
1619777310000|2021-04-30 10:08:30|285.2|285|285|284.8|285.2|285|285|284.8|1000
1619777320000|2021-04-30 10:08:40|285.2|285|285.2|284.9|285.2|285|285|284.8|0
1619777330000|2021-04-30 10:08:50|285.1|284.8|285|284.8|285.1|284.8|285|284.8|0
1619777340000|2021-04-30 10:09:00|285.1|284.9|285|284.8|285.2|285|285|284.7|2154
1619777350000|2021-04-30 10:09:10|284.9|284.7|285|284.8|285|284.8|284.9|284.7|7115
1619777360000|2021-04-30 10:09:20|284.9|284.7|284.9|284.7|285|284.8|284.9|284.7|0
1619777370000|2021-04-30 10:09:30|285|284.8|284.9|284.7|285|284.8|284.9|284.7|0
1619777380000|2021-04-30 10:09:40|285|284.8|285|284.8|285|284.8|284.9|284.7|0
1619777390000|2021-04-30 10:09:50|284.9|284.7|284.9|284.7|284.9|284.7|284.9|284.7|0
1619777410000|2021-04-30 10:10:10|285|284.8|284.9|284.7|285|284.8|284.9|284.7|0
1619777420000|2021-04-30 10:10:20|285|284.8|285.1|284.9|285.2|285|285|284.7|2559
1619777430000|2021-04-30 10:10:30|285|284.8|285|284.7|285|284.8|285|284.7|0
1619777440000|2021-04-30 10:10:40|284.9|284.8|284.9|284.7|285|284.8|284.9|284.7|0
1619777450000|2021-04-30 10:10:50|285|284.8|285|284.8|285|284.8|284.9|284.7|0
1619777460000|2021-04-30 10:11:00|284.9|284.7|285.1|284.9|285.1|284.9|284.9|284.7|1000
1619777470000|2021-04-30 10:11:10|285|284.8|285.1|284.9|285.1|284.9|285|284.8|0
1619777480000|2021-04-30 10:11:20|285|284.8|285.1|284.9|285.1|284.9|285|284.8|0
1619777490000|2021-04-30 10:11:30|285|284.8|285|284.8|285|284.8|285|284.8|0
1619777500000|2021-04-30 10:11:40|285.1|284.9|285.1|284.9|285.1|284.9|285.1|284.9|1136
1619777510000|2021-04-30 10:11:50|285.2|285|285.1|284.9|285.2|285|285.1|284.9|0
1619777520000|2021-04-30 10:12:00|285.2|285|285.1|284.9|285.2|285|285.1|284.9|0
1619777530000|2021-04-30 10:12:10|285.2|285|285.2|285|285.2|285|285.2|285|308
1619777540000|2021-04-30 10:12:20|285.1|284.9|285.1|284.9|285.2|285|285.1|284.9|0
1619777560000|2021-04-30 10:12:40|285.2|285|285.1|284.9|285.2|285|285.1|284.9|0
1619777570000|2021-04-30 10:12:50|285.2|285|285.2|285|285.2|285|285.1|284.9|0
1619777580000|2021-04-30 10:13:00|285.1|284.9|285.2|285|285.2|285|285.1|284.9|0
1619777590000|2021-04-30 10:13:10|285.1|284.8|285.1|284.9|285.1|284.9|285|284.7|561
1619777600000|2021-04-30 10:13:20|285.2|284.8|285.1|284.8|285.2|284.9|285.1|284.8|0
1619777610000|2021-04-30 10:13:30|285.2|284.9|285.2|284.9|285.2|284.9|285.2|284.9|0
1619777620000|2021-04-30 10:13:40|285.1|284.8|285|284.8|285.1|284.8|285|284.8|0
1619777630000|2021-04-30 10:13:50|285.2|284.9|285.1|284.8|285.2|284.9|285.1|284.8|0
1619777640000|2021-04-30 10:14:00|285.2|284.9|285.2|284.9|285.2|284.9|285.2|284.9|0
1619777650000|2021-04-30 10:14:10|285.1|284.8|285.2|284.9|285.2|284.9|285.1|284.8|0
1619777660000|2021-04-30 10:14:20|285.1|284.8|285.2|285|285.2|285|285.1|284.8|0
1619777670000|2021-04-30 10:14:30|285.1|284.9|285.1|284.9|285.1|284.9|285.1|284.9|0
1619777680000|2021-04-30 10:14:40|285.2|285|285.2|285|285.2|285|285.1|284.9|0
1619777690000|2021-04-30 10:14:50|285.1|284.9|285.1|284.9|285.1|284.9|285.1|284.9|0
1619777700000|2021-04-30 10:15:00|285.2|285|285.1|284.9|285.2|285|285|284.8|0
1619777710000|2021-04-30 10:15:10|285|284.8|285|284.8|285.1|284.9|285|284.8|0
1619777720000|2021-04-30 10:15:20|285.1|284.9|285.1|284.9|285.1|284.9|285.1|284.9|1
1619777740000|2021-04-30 10:15:40|285|284.8|285.1|284.9|285.1|284.9|285|284.8|1604
1619777750000|2021-04-30 10:15:50|285|284.8|285.1|284.9|285.1|284.9|285|284.8|0
1619777760000|2021-04-30 10:16:00|285|284.8|285|284.8|285|284.8|285|284.8|0
1619777770000|2021-04-30 10:16:10|285.1|284.9|285|284.8|285.1|284.9|285|284.8|0
1619777780000|2021-04-30 10:16:20|285.1|284.9|285|284.8|285.1|284.9|285|284.8|201
1619777790000|2021-04-30 10:16:30|285.1|284.9|285|284.8|285.1|284.9|285|284.8|0
1619777800000|2021-04-30 10:16:40|285.1|284.9|285|284.8|285.1|284.9|285|284.8|0
1619777810000|2021-04-30 10:16:50|285.1|284.9|285|284.8|285.1|284.9|285|284.8|0
1619777820000|2021-04-30 10:17:00|285.1|284.9|285|284.8|285.1|284.9|285|284.8|0
1619777830000|2021-04-30 10:17:10|285.1|284.9|285|284.8|285.1|284.9|285|284.8|2718
1619777840000|2021-04-30 10:17:20|285.1|284.9|285.1|284.9|285.1|284.9|285|284.8|0
1619777850000|2021-04-30 10:17:30|285|284.8|285|284.8|285.1|284.9|285|284.8|0
1619777860000|2021-04-30 10:17:40|285.1|284.9|285.1|284.9|285.1|284.9|285.1|284.9|0
1619777870000|2021-04-30 10:17:50|285|284.8|285|284.8|285.1|284.9|285|284.8|1
1619777880000|2021-04-30 10:18:00|285.1|284.9|285|284.8|285.1|284.9|285|284.8|0
1619777890000|2021-04-30 10:18:10|285.1|284.9|285|284.8|285.1|284.9|285|284.8|0
1619777900000|2021-04-30 10:18:20|285.1|284.9|285|284.8|285.1|284.9|285|284.8|0
1619777910000|2021-04-30 10:18:30|285.1|284.9|285.1|284.9|285.1|284.9|285.1|284.9|0
1619777920000|2021-04-30 10:18:40|285|284.8|285.1|284.9|285.1|284.9|285|284.8|0
1619777930000|2021-04-30 10:18:50|285|284.8|285|284.8|285.1|284.9|285|284.8|0
1619777940000|2021-04-30 10:19:00|285.1|284.9|285|284.8|285.1|284.9|285|284.8|0
1619777950000|2021-04-30 10:19:10|285.1|284.9|285|284.8|285.1|284.9|285|284.8|0
1619777960000|2021-04-30 10:19:20|285.2|285|285.2|285|285.3|285.1|285.2|285|404
1619777970000|2021-04-30 10:19:30|285.3|285.1|285.4|285.1|285.4|285.1|285.3|285.1|0
1619777980000|2021-04-30 10:19:40|285.3|285|285.3|285|285.3|285|285.3|285|0
1619777990000|2021-04-30 10:19:50|285.4|285.1|285.3|285.1|285.4|285.1|285.2|285|0
1619778000000|2021-04-30 10:20:00|285.2|285|285.2|285|285.3|285.1|285.1|284.9|1183
1619778020000|2021-04-30 10:20:20|285.3|285.1|285.2|285|285.3|285.1|285.2|285|0
1619778030000|2021-04-30 10:20:30|285.3|285.1|285.2|285|285.3|285.1|285.2|285|0
1619778080000|2021-04-30 10:21:20|||||||||450
1619778100000|2021-04-30 10:21:40|285.1|285|284.9|284.8|285.1|285|284.9|284.8|8058
1619778170000|2021-04-30 10:22:50||284.7||284.7||284.7||284.7|0
1619778180000|2021-04-30 10:23:00|284.8|284.8|284.9|284.7|284.9|284.8|284.8|284.7|1482
1619778190000|2021-04-30 10:23:10||284.8||284.8||284.8||284.7|0
1619778200000|2021-04-30 10:23:20||284.7||284.7||284.8||284.7|2772
1619778220000|2021-04-30 10:23:40||284.8||284.8||284.8||284.7|0
1619778250000|2021-04-30 10:24:10|||||||||4000
1619778280000|2021-04-30 10:24:40|285|284.9|284.9|284.8|285|284.9|284.9|284.8|0
1619778290000|2021-04-30 10:24:50|285|284.9|285|284.8|285|284.9|285|284.8|225
1619778320000|2021-04-30 10:25:20||284.9||284.8||284.9||284.8|0
1619778340000|2021-04-30 10:25:40|284.9||284.9||284.9||284.9||0
1619778390000|2021-04-30 10:26:30|||||||||3
1619778440000|2021-04-30 10:27:20|285|284.9|285|284.9|285|284.9|285|284.9|390
1619778450000|2021-04-30 10:27:30|284.9|284.8|285|284.9|285|284.9|284.9|284.8|5749
1619778470000|2021-04-30 10:27:50|285.1|285|285.2|285.1|285.2|285.1|285.1|285|24618
1619778530000|2021-04-30 10:28:50|||||||||1618
1619778560000|2021-04-30 10:29:20|||||||||578
1619778590000|2021-04-30 10:29:50|||||||||1033
1619778600000|2021-04-30 10:30:00|285.3|285.2|285.3|285.2|285.3|285.2|285.3|285.2|1858
1619778630000|2021-04-30 10:30:30|285.2|285.1|285.1|285|285.2|285.1|285.1|285|9361
1619778650000|2021-04-30 10:30:50|285|284.9|285|284.9|285|284.9|285|284.9|2761
1619778660000|2021-04-30 10:31:00||284.8||284.8||284.8||284.8|0
1619778670000|2021-04-30 10:31:10||284.9||284.9||284.9||284.9|0
1619778680000|2021-04-30 10:31:20|285.1||285.1||285.1||285||0
1619778690000|2021-04-30 10:31:30|285||285.1||285.1||285||0
1619778710000|2021-04-30 10:31:50|285||285||285.1||285||0
1619778890000|2021-04-30 10:34:50|285.1|285|285|284.9|285.1|285|285|284.9|2250
1619778900000|2021-04-30 10:35:00|284.9|284.8|284.9|284.8|284.9|284.8|284.9|284.8|3387
1619778910000|2021-04-30 10:35:10|285||285||285||285||94
1619778950000|2021-04-30 10:35:50|284.9|284.9|284.9|284.8|284.9|284.9|284.9|284.8|0
1619778970000|2021-04-30 10:36:10|285|284.9|285|284.9|285|284.9|285|284.9|75
1619779020000|2021-04-30 10:37:00|285.1|285|285.1|285|285.1|285|285.1|285|2656
1619779050000|2021-04-30 10:37:30|285|284.9|285|284.9|285|284.9|285|284.9|4629
1619779070000|2021-04-30 10:37:50|284.9|284.8|285|284.8|285|284.8|284.9|284.8|6248
1619779090000|2021-04-30 10:38:10|284.9|284.7|284.9|284.8|284.9|284.8|284.9|284.7|2961
1619779160000|2021-04-30 10:39:20|284.8|284.7|285.1|285|285.1|285|284.8|284.7|14635
1619779200000|2021-04-30 10:40:00|285.2||285.2||285.2||285.2||0
1619779210000|2021-04-30 10:40:10|285.1|285.1|285.2|285|285.2|285.1|285.1|285|1239
1619779220000|2021-04-30 10:40:20||285.1||285.1||285.1||285.1|0
1619779240000|2021-04-30 10:40:40|285.3|285|285.2|285|285.3|285.1|285.2|285|17372
1619779250000|2021-04-30 10:40:50||285.1||285||285.1||285|0
1619779260000|2021-04-30 10:41:00|285.1|285.1|285.2|285|285.2|285.1|285.1|285|0
1619779270000|2021-04-30 10:41:10|285.1||285.1||285.1||285.1||0
1619779280000|2021-04-30 10:41:20|285.2||285.2||285.2||285.2||0
1619779300000|2021-04-30 10:41:40||285.1||285||285.1||285|0
1619779320000|2021-04-30 10:42:00|285.1||285.2||285.2||285.1||0
1619779360000|2021-04-30 10:42:40|285.1|285.1|285.2|285|285.2|285.1|285.1|285|1000
1619779400000|2021-04-30 10:43:20|285.1||285.2||285.2||285.1||0
1619779430000|2021-04-30 10:43:50||285.1||285||285.1||285|1612
1619779440000|2021-04-30 10:44:00|285.1|284.9|285.1|285|285.1|285|285|284.9|5749
1619779460000|2021-04-30 10:44:20|||||||||1
1619779500000|2021-04-30 10:45:00|285|284.9|285|284.9|285.1|285|285|284.9|3300
1619779510000|2021-04-30 10:45:10|284.9|284.8|284.9|284.8|284.9|284.9|284.9|284.8|1320
1619779520000|2021-04-30 10:45:20|285||285||285||285||0
1619779560000|2021-04-30 10:46:00|284.9||284.9||284.9||284.9||0
1619779600000|2021-04-30 10:46:40|285|284.9|284.9|284.8|285|284.9|284.9|284.8|2000
1619779630000|2021-04-30 10:47:10|285||284.9||285||284.9||1136
1619779640000|2021-04-30 10:47:20|284.8|284.7|284.8|284.7|284.8|284.7|284.8|284.7|1396
1619779700000|2021-04-30 10:48:20|||||||||150
1619779710000|2021-04-30 10:48:30|284.7|284.6|284.7|284.5|284.7|284.6|284.6|284.5|3403
1619779720000|2021-04-30 10:48:40|284.8|284.6|284.8|284.6|284.8|284.7|284.8|284.5|0
1619779730000|2021-04-30 10:48:50|284.9|284.7|284.8|284.7|284.9|284.7|284.8|284.6|9598
1619779740000|2021-04-30 10:49:00|284.9|284.8|285|284.8|285|284.9|284.8|284.7|11220
1619779750000|2021-04-30 10:49:10|284.9|284.9|284.9|284.8|285|284.9|284.9|284.8|24456
1619779760000|2021-04-30 10:49:20|285|284.9|285.1|284.9|285.1|284.9|285|284.8|10151
1619779770000|2021-04-30 10:49:30|285|285|285|284.9|285.1|285|285|284.9|1050
1619779780000|2021-04-30 10:49:40|284.9|284.8|284.9|284.8|285|284.9|284.9|284.7|9372
1619779790000|2021-04-30 10:49:50|284.8|284.7|284.9|284.8|285|284.8|284.8|284.7|8928
1619779800000|2021-04-30 10:50:00|285||285||285||284.9||1000
1619779810000|2021-04-30 10:50:10|284.9|284.7|284.8|284.7|284.9|284.7|284.8|284.7|1702
1619779860000|2021-04-30 10:51:00|||||||||1228
1619779870000|2021-04-30 10:51:10|284.7|284.6|284.6|284.5|284.7|284.6|284.6|284.5|252
1619779880000|2021-04-30 10:51:20|284.5|284.4|284.8|284.7|284.8|284.7|284.5|284.4|12475
1619779890000|2021-04-30 10:51:30|284.7|284.6|284.8|284.7|284.8|284.7|284.7|284.6|2006
1619779910000|2021-04-30 10:51:50|284.7|284.6|284.8|284.7|284.8|284.7|284.7|284.6|14
1619779920000|2021-04-30 10:52:00|284.7|284.6|284.7|284.6|284.7|284.6|284.7|284.6|14
1619779940000|2021-04-30 10:52:20|284.8||284.8||284.8||284.8||575
1619779990000|2021-04-30 10:53:10|284.7||284.8||284.8||284.7||0
1619780000000|2021-04-30 10:53:20|284.7|284.7|284.8|284.6|284.8|284.7|284.7|284.6|5185
1619780010000|2021-04-30 10:53:30|284.7|284.7|284.8|284.6|284.8|284.7|284.7|284.6|1174
1619780030000|2021-04-30 10:53:50|||||||||3500
1619780040000|2021-04-30 10:54:00|284.7|284.7|284.8|284.6|284.8|284.7|284.7|284.6|2132
1619780070000|2021-04-30 10:54:30||284.7||284.6||284.7||284.6|0
1619780080000|2021-04-30 10:54:40||284.7||284.6||284.7||284.6|0
1619780090000|2021-04-30 10:54:50|284.7||284.8||284.8||284.7||8316
1619780100000|2021-04-30 10:55:00|284.7||284.8||284.8||284.7||200
1619780110000|2021-04-30 10:55:10||284.7||284.7||284.7||284.7|0
1619780120000|2021-04-30 10:55:20|284.7|284.6|284.7|284.6|284.7|284.6|284.7|284.6|1926
1619780150000|2021-04-30 10:55:50|284.8|284.7|284.8|284.7|284.8|284.7|284.8|284.7|0
1619780160000|2021-04-30 10:56:00||284.6||284.6||284.6||284.6|0
1619780170000|2021-04-30 10:56:10|284.7|284.7|284.8|284.6|284.8|284.7|284.7|284.6|3
1619780180000|2021-04-30 10:56:20||284.7||284.7||284.7||284.7|0
1619780200000|2021-04-30 10:56:40|284.9||284.9||284.9||284.9||3369
1619780250000|2021-04-30 10:57:30|284.8|284.8|284.9|284.8|284.9|284.8|284.8|284.7|1253
1619780260000|2021-04-30 10:57:40|284.8|284.7|284.7|284.6|284.9|284.7|284.7|284.6|8591
1619780310000|2021-04-30 10:58:30|284.8|284.7|284.8|284.7|284.9|284.7|284.8|284.7|1141
1619780370000|2021-04-30 10:59:30|284.9||284.9||284.9||284.9||0
1619780390000|2021-04-30 10:59:50|284.8|284.8|284.8|284.7|284.9|284.8|284.8|284.7|11937
1619780400000|2021-04-30 11:00:00|284.9|284.8|284.7|284.6|284.9|284.8|284.7|284.6|878
1619780430000|2021-04-30 11:00:30|284.6|284.5|284.6|284.5|284.6|284.5|284.6|284.5|1541
1619780470000|2021-04-30 11:01:10|284.5|284.4|284.5|284.4|284.5|284.4|284.5|284.4|1185
1619780580000|2021-04-30 11:03:00|||||||||1158
1619780650000|2021-04-30 11:04:10|284.4|284.3|284.4|284.3|284.4|284.3|284.4|284.3|5150
1619780690000|2021-04-30 11:04:50|284.3|284.2|284.4|284.3|284.4|284.3|284.3|284.2|3392
1619780710000|2021-04-30 11:05:10|||||||||10000
1619780770000|2021-04-30 11:06:10|284.3|284.2|284.3|284.2|284.3|284.3|284.3|284.2|10370
1619780790000|2021-04-30 11:06:30|||||||||13
1619780810000|2021-04-30 11:06:50|284.4|284.3|284.3|284.2|284.4|284.3|284.3|284.2|2367
1619780840000|2021-04-30 11:07:20|284.2|284.1|284.3|284.1|284.3|284.1|284.2|284.1|899
1619780850000|2021-04-30 11:07:30|284.2||284.2||284.2||284.2||0
1619780860000|2021-04-30 11:07:40|||||||||10000
1619780890000|2021-04-30 11:08:10|284.3|284.2|284.3|284.2|284.3|284.2|284.3|284.2|565
1619780930000|2021-04-30 11:08:50||284.1||284.2||284.2||284.1|14107
1619781050000|2021-04-30 11:10:50|||||||||552
1619781070000|2021-04-30 11:11:10|284.4||284.3||284.4||284.3||19348
1619781120000|2021-04-30 11:12:00|284.4|284.1|284.2|284.1|284.4|284.2|284.2|284.1|6733
1619781210000|2021-04-30 11:13:30|||||||||1
1619781300000|2021-04-30 11:15:00|||||||||7987
1619781320000|2021-04-30 11:15:20|284.3|284.2|284.3|284.2|284.3|284.2|284.3|284.2|1082
1619781330000|2021-04-30 11:15:30|284.2|284.1|284.2|284.1|284.3|284.2|284.2|284.1|6751
1619781360000|2021-04-30 11:16:00|284.3|284.2|284.2|284.1|284.3|284.2|284.2|284.1|27679
1619781390000|2021-04-30 11:16:30|||||||||300
1619781420000|2021-04-30 11:17:00|||||||||2261
1619781440000|2021-04-30 11:17:20|284.1|284|284.2|284.1|284.2|284.1|284.1|284|6501
1619781500000|2021-04-30 11:18:20|284.3||284.2||284.3||284.2||1414
1619781580000|2021-04-30 11:19:40|||||||||154
1619781600000|2021-04-30 11:20:00|284.3|284.2|284.3|284.1|284.3|284.2|284.3|284.1|1006
1619781610000|2021-04-30 11:20:10|284.2|284.2|284.2|284.1|284.3|284.2|284.2|284.1|0
1619781620000|2021-04-30 11:20:20|284.3||284.3||284.3||284.3||1086
1619781660000|2021-04-30 11:21:00||284.2||284.2||284.2||284.2|0
1619781670000|2021-04-30 11:21:10|284.2|284.1|284.2|284.1|284.3|284.1|284.2|284.1|0
1619781700000|2021-04-30 11:21:40|||||||||1451
1619781740000|2021-04-30 11:22:20|||||||||1128
1619781790000|2021-04-30 11:23:10|||||||||78
1619781860000|2021-04-30 11:24:20|||||||||1066
1619781870000|2021-04-30 11:24:30|||||||||627
1619781890000|2021-04-30 11:24:50|||||||||3585
1619781900000|2021-04-30 11:25:00|||||||||1683
1619781920000|2021-04-30 11:25:20|||||||||46
1619781930000|2021-04-30 11:25:30|||||||||2662
1619781940000|2021-04-30 11:25:40|||||||||988
1619781950000|2021-04-30 11:25:50|284.3|284.2|284.3|284.2|284.3|284.2|284.2|284.1|10010
1619782010000|2021-04-30 11:26:50|284.4||284.3||284.4||284.3||29829
1619782020000|2021-04-30 11:27:00|284.4|284.3|284.5|284.4|284.6|284.4|284.3|284.3|7152
1619782030000|2021-04-30 11:27:10|284.6||284.5||284.6||284.5||679
1619782060000|2021-04-30 11:27:40|||||||||555
1619782110000|2021-04-30 11:28:30|284.4|284.3|284.7|284.6|284.7|284.6|284.4|284.3|22443
1619782130000|2021-04-30 11:28:50|||||||||599
1619782140000|2021-04-30 11:29:00|284.8|284.7|284.7|284.6|284.8|284.7|284.7|284.6|12920
1619782200000|2021-04-30 11:30:00|||||||||845
1619782220000|2021-04-30 11:30:20|284.8|284.7|284.8|284.7|284.9|284.7|284.8|284.7|4108
1619782230000|2021-04-30 11:30:30|284.9||284.8||284.9||284.8||915
1619782240000|2021-04-30 11:30:40|284.9||284.9||284.9||284.9||0
1619782290000|2021-04-30 11:31:30||284.8||284.7||284.8||284.7|1067
1619782320000|2021-04-30 11:32:00|284.8||284.9||284.9||284.8||0
1619782340000|2021-04-30 11:32:20||284.8||284.8||284.8||284.8|0
1619782410000|2021-04-30 11:33:30|||||||||1043
1619782430000|2021-04-30 11:33:50|||||||||33
1619782470000|2021-04-30 11:34:30|||||||||1067
1619782490000|2021-04-30 11:34:50|285|284.9|285|284.8|285|284.9|285|284.8|721
1619782510000|2021-04-30 11:35:10||284.9||284.9||284.9||284.9|0
1619782530000|2021-04-30 11:35:30|||||||||1079
1619782570000|2021-04-30 11:36:10|284.9|284.8|284.9|284.8|284.9|284.8|284.9|284.8|3365
1619782630000|2021-04-30 11:37:10|||||||||1050
1619782690000|2021-04-30 11:38:10|284.8|284.7|284.9|284.7|284.9|284.7|284.8|284.7|8590
1619782710000|2021-04-30 11:38:30|||||||||200
1619782720000|2021-04-30 11:38:40|284.8|284.8|284.9|284.7|284.9|284.8|284.8|284.7|5488
1619782730000|2021-04-30 11:38:50||284.8||284.8||284.8||284.8|0
1619782750000|2021-04-30 11:39:10|284.8|284.7|284.8|284.7|284.8|284.7|284.8|284.7|7384
1619782760000|2021-04-30 11:39:20|||||||||8
1619782810000|2021-04-30 11:40:10|284.9||284.8||284.9||284.8||1038
1619782820000|2021-04-30 11:40:20|284.9|284.8|284.9|284.8|284.9|284.8|284.8|284.8|1042
1619782870000|2021-04-30 11:41:10|||||||||5554
1619782960000|2021-04-30 11:42:40|285|284.9|285.1|285|285.2|285|285|284.9|43644
1619783000000|2021-04-30 11:43:20|||||||||500
1619783010000|2021-04-30 11:43:30|285.2|285.1|285.1|285|285.2|285.1|285.1|285|10
1619783040000|2021-04-30 11:44:00|285.2|285.1|285.1|285|285.2|285.1|285.1|285|1994
1619783050000|2021-04-30 11:44:10|||||||||1250
1619783100000|2021-04-30 11:45:00|285.2|285.1|285.2|285|285.2|285.1|285.1|285|7564
1619783130000|2021-04-30 11:45:30||285.1||285.1||285.1||285.1|0
1619783140000|2021-04-30 11:45:40|285.3|285.2|285.3|285.2|285.4|285.2|285.2|285.2|5681
1619783150000|2021-04-30 11:45:50|285.4|285.3|285.4|285.3|285.5|285.3|285.4|285.3|0
1619783160000|2021-04-30 11:46:00|285.5|285.2|285.4|285.2|285.5|285.2|285.3|285.2|0
1619783200000|2021-04-30 11:46:40||285.3||285.2||285.3||285.2|0
1619783230000|2021-04-30 11:47:10||285.3||285.3||285.3||285.3|0
1619783240000|2021-04-30 11:47:20||285.2||285.2||285.2||285.2|0
1619783260000|2021-04-30 11:47:40||285.3||285.3||285.3||285.3|0
1619783270000|2021-04-30 11:47:50||285.2||285.3||285.3||285.2|0
1619783290000|2021-04-30 11:48:10|||||||||1894
1619783320000|2021-04-30 11:48:40|||||||||4088
1619783440000|2021-04-30 11:50:40|||||||||4518
1619783500000|2021-04-30 11:51:40||285.2||285.3||285.3||285.2|2927
1619783560000|2021-04-30 11:52:40|||||||||2193
1619783620000|2021-04-30 11:53:40|||||||||1121
1619783630000|2021-04-30 11:53:50|||||||||54
1619783710000|2021-04-30 11:55:10|285.5|285.4|285.5|285.4|285.5|285.4|285.5|285.4|5434
1619783730000|2021-04-30 11:55:30|||||||||3501
1619783830000|2021-04-30 11:57:10|||||||||476
1619783890000|2021-04-30 11:58:10|285.4|285.3|285.4|285.3|285.4|285.3|285.4|285.3|7167
1619783900000|2021-04-30 11:58:20|285.3|285.2|285.3|285.1|285.3|285.2|285.3|285.1|13058
1619783910000|2021-04-30 11:58:30|285.2|285|285.1|285|285.2|285|285.1|285|3346
1619783920000|2021-04-30 11:58:40|||||||||1000
1619783970000|2021-04-30 11:59:30|285.3|285.2|285.3|285.2|285.3|285.2|285.3|285.2|19695
1619784030000|2021-04-30 12:00:30|||||||||2015
1619784060000|2021-04-30 12:01:00|285.2|285.1|285.5|285.3|285.5|285.4|285.2|285.1|52032
1619784070000|2021-04-30 12:01:10||285.4||285.4||285.4||285.4|0
1619784090000|2021-04-30 12:01:30|285.4|285.3|285.5|285.4|285.5|285.4|285.4|285.3|7077
1619784130000|2021-04-30 12:02:10|285.6|285.5|285.6|285.5|285.6|285.5|285.5|285.4|47776
1619784140000|2021-04-30 12:02:20|285.5|285.4|285.5|285.4|285.5|285.4|285.5|285.4|0
1619784180000|2021-04-30 12:03:00|285.4|285.3|285.4|285.3|285.4|285.3|285.4|285.3|5587
1619784190000|2021-04-30 12:03:10|285.3|285.2|285.3|285.2|285.3|285.2|285.3|285.2|842
1619784250000|2021-04-30 12:04:10||285.1||285.1||285.1||285.1|2543
1619784270000|2021-04-30 12:04:30|285.2||285.2||285.2||285.2||0
1619784290000|2021-04-30 12:04:50|285.3||285.2||285.3||285.2||450
1619784310000|2021-04-30 12:05:10|285.3||285.2||285.3||285.2||1526
1619784430000|2021-04-30 12:07:10|285.1|285|285.2|285.1|285.2|285.1|285.1|285|2704
1619784470000|2021-04-30 12:07:50|285.1|284.9|285.1|284.9|285.1|285|284.9|284.8|64446
1619784480000|2021-04-30 12:08:00|285|285|285|284.9|285.1|285|285|284.9|4459
1619784510000|2021-04-30 12:08:30|284.9|284.8|284.9|284.7|284.9|284.9|284.8|284.7|6529
1619784520000|2021-04-30 12:08:40|284.8||284.8||284.8||284.8||0
1619784550000|2021-04-30 12:09:10|284.9|284.8|285|284.9|285|284.9|284.9|284.8|11915
1619784560000|2021-04-30 12:09:20|285.1|285|285.2|285|285.2|285|285.1|285|9956
1619784620000|2021-04-30 12:10:20||285.1||285.1||285.1||285.1|0
1619784630000|2021-04-30 12:10:30|285.1|285|285.1|285|285.1|285|285.1|285|1469
1619784640000|2021-04-30 12:10:40|285.2|285.1|285.2|285.1|285.2|285.1|285.2|285.1|0
1619784670000|2021-04-30 12:11:10|||||||||4
1619784750000|2021-04-30 12:12:30|285.3|285.2|285.3|285.1|285.4|285.2|285.3|285.1|21093
1619784760000|2021-04-30 12:12:40||285.2||285.2||285.2||285.1|2308
1619784790000|2021-04-30 12:13:10|285.2|285.1|285.2|285.1|285.3|285.1|285.2|285.1|1845
1619784870000|2021-04-30 12:14:30||285||285||285||285|3493
1619784880000|2021-04-30 12:14:40||285.1||285.1||285.1||285.1|0
1619784890000|2021-04-30 12:14:50||285||285.1||285.1||285|0
1619784900000|2021-04-30 12:15:00|||||||||1700
1619784910000|2021-04-30 12:15:10|285.1|285|285.1|285|285.2|285|285.1|285|1662
1619784970000|2021-04-30 12:16:10|285.2|285.1|285.2|285.1|285.2|285.1|285.2|285.1|207
1619785010000|2021-04-30 12:16:50|285.1|285|285.1|285|285.1|285|285.1|284.9|21738
1619785020000|2021-04-30 12:17:00|285.2|285.1|285.2|285|285.2|285.1|285.2|285|2760
1619785040000|2021-04-30 12:17:20|285.1||285.1||285.1||285.1||10270
1619785060000|2021-04-30 12:17:40|||||||||3
1619785070000|2021-04-30 12:17:50|||||||||1
1619785150000|2021-04-30 12:19:10|||||||||152
1619785200000|2021-04-30 12:20:00|||||||||2000
1619785270000|2021-04-30 12:21:10|||||||||2162
1619785290000|2021-04-30 12:21:30|285.2||285.2||285.2||285.2||0
1619785310000|2021-04-30 12:21:50|285.1||285.1||285.2||285.1||0
1619785390000|2021-04-30 12:23:10|||||||||1223
1619785450000|2021-04-30 12:24:10|||||||||1280
1619785480000|2021-04-30 12:24:40|||||||||340
1619785490000|2021-04-30 12:24:50|285.2|285.1|285.2|285|285.2|285.1|285.1|285|8966
1619785510000|2021-04-30 12:25:10|285.1||285.2||285.2||285.1||251
1619785520000|2021-04-30 12:25:20||285.1||285.1||285.1||285.1|0
1619785530000|2021-04-30 12:25:30|285.1|285|285.2|285|285.2|285|285.1|285|2586
1619785540000|2021-04-30 12:25:40|285.1|285.1|285.2|285.1|285.2|285.1|285.1|285.1|3000
1619785570000|2021-04-30 12:26:10|||||||||2
1619785630000|2021-04-30 12:27:10|||||||||1078
1619785680000|2021-04-30 12:28:00|285.3|285.2|285.4|285.3|285.4|285.3|285.3|285.2|8315
1619785750000|2021-04-30 12:29:10|||||||||635
1619785800000|2021-04-30 12:30:00|285.5||285.5||285.5||285.5||2000
1619785810000|2021-04-30 12:30:10|285.4||285.4||285.5||285.4||2203
1619785820000|2021-04-30 12:30:20|285.3|285.2|285.4|285.3|285.4|285.3|285.3|285.2|4330
1619785830000|2021-04-30 12:30:30|285.5|285.4|285.5|285.3|285.5|285.4|285.4|285.3|3232
1619785840000|2021-04-30 12:30:40|285.4|285.2|285.4|285.3|285.4|285.3|285.4|285.2|5397
1619785850000|2021-04-30 12:30:50|285.5|285.4|285.6|285.5|285.7|285.5|285.5|285.4|11748
1619785860000|2021-04-30 12:31:00|285.7|285.6|285.8|285.6|285.8|285.6|285.6|285.5|2654
1619785880000|2021-04-30 12:31:20||285.7||285.6||285.7||285.6|0
1619785890000|2021-04-30 12:31:30|285.7||285.7||285.7||285.7||0
1619785900000|2021-04-30 12:31:40|||||||||4
1619785920000|2021-04-30 12:32:00|285.8|285.5|285.7|285.6|285.8|285.6|285.6|285.5|14435
1619785970000|2021-04-30 12:32:50|285.8|285.7|285.7|285.6|285.8|285.7|285.7|285.6|9595
1619785990000|2021-04-30 12:33:10|285.6|285.5|285.9|285.7|286|285.8|285.6|285.5|30028
1619786000000|2021-04-30 12:33:20|285.8|285.6|285.9|285.8|285.9|285.8|285.8|285.6|1504
1619786010000|2021-04-30 12:33:30|286||286||286||286||0
1619786020000|2021-04-30 12:33:40|285.9||285.9||286||285.9||0
1619786050000|2021-04-30 12:34:10|285.8|285.7|285.8|285.7|285.8|285.7|285.8|285.7|2412
1619786060000|2021-04-30 12:34:20|285.9||285.9||285.9||285.8||0
1619786120000|2021-04-30 12:35:20|285.8|285.8|285.8|285.7|285.9|285.8|285.8|285.7|1569
1619786140000|2021-04-30 12:35:40|285.7|285.6|285.7|285.6|285.8|285.6|285.7|285.6|5960
1619786150000|2021-04-30 12:35:50|285.6|285.5|285.7|285.6|285.7|285.6|285.6|285.5|2
1619786180000|2021-04-30 12:36:20|285.6|285.5|285.6|285.5|285.7|285.6|285.6|285.5|8
1619786310000|2021-04-30 12:38:30|285.5|285.4|285.6|285.5|285.6|285.5|285.5|285.4|2183
1619786360000|2021-04-30 12:39:20|||||||||1006
1619786380000|2021-04-30 12:39:40|285.5|285.4|285.5|285.4|285.5|285.4|285.4|285.3|17596
1619786440000|2021-04-30 12:40:40|285.6|285.5|285.7|285.6|285.7|285.6|285.6|285.5|16526
1619786460000|2021-04-30 12:41:00|285.6|285.5|285.6|285.5|285.7|285.6|285.6|285.5|16502
1619786480000|2021-04-30 12:41:20|285.7||285.6||285.7||285.6||9404
1619786490000|2021-04-30 12:41:30|285.7|285.6|285.7|285.5|285.7|285.6|285.7|285.5|1269
1619786500000|2021-04-30 12:41:40|285.6||285.7||285.7||285.6||0
1619786540000|2021-04-30 12:42:20||285.6||285.6||285.6||285.6|0
1619786570000|2021-04-30 12:42:50|285.6|285.5|285.6|285.5|285.6|285.5|285.6|285.5|8052
1619786630000|2021-04-30 12:43:50|285.7|285.6|285.7|285.6|285.7|285.6|285.7|285.6|6605
1619786660000|2021-04-30 12:44:20|||||||||58
1619786710000|2021-04-30 12:45:10|286|285.9|285.9|285.8|286|285.9|285.8|285.7|398048
1619786740000|2021-04-30 12:45:40|285.8|285.7|285.8|285.7|285.9|285.8|285.8|285.7|9260
1619786910000|2021-04-30 12:48:30|||||||||201
1619786920000|2021-04-30 12:48:40|||||||||813
1619786930000|2021-04-30 12:48:50|285.9|285.8|285.9|285.8|285.9|285.8|285.9|285.8|200
1619786990000|2021-04-30 12:49:50|285.8|285.7|285.9|285.8|285.9|285.8|285.8|285.7|5915
1619787000000|2021-04-30 12:50:00|286|285.9|286|285.9|286|285.9|286|285.9|20091
1619787060000|2021-04-30 12:51:00|285.9|285.8|285.9|285.8|286|285.9|285.9|285.8|7115
1619787080000|2021-04-30 12:51:20|||||||||1
1619787130000|2021-04-30 12:52:10|285.8|285.7|285.7|285.6|285.8|285.8|285.7|285.6|18295
1619787140000|2021-04-30 12:52:20|285.6|285.5|285.7|285.6|285.7|285.6|285.6|285.5|13075
1619787260000|2021-04-30 12:54:20|285.8|285.7|285.8|285.7|285.8|285.7|285.8|285.7|3813
1619787300000|2021-04-30 12:55:00|285.9|285.8|285.9|285.8|285.9|285.8|285.9|285.8|12094
1619787320000|2021-04-30 12:55:20|285.8|285.7|285.8|285.7|285.9|285.8|285.7|285.5|30142
1619787330000|2021-04-30 12:55:30|285.9|285.8|285.9|285.8|285.9|285.8|285.9|285.7|3915
1619787350000|2021-04-30 12:55:50|285.8|285.7|285.8|285.7|285.8|285.7|285.8|285.7|4095
1619787360000|2021-04-30 12:56:00|285.7|285.6|285.7|285.6|285.7|285.6|285.7|285.6|2233
1619787410000|2021-04-30 12:56:50|||||||||1208
1619787430000|2021-04-30 12:57:10|285.6|285.5|285.5|285.4|285.7|285.6|285.3|285.2|19418
1619787440000|2021-04-30 12:57:20|285.4|285.3|285.3|285.2|285.4|285.3|285.2|285|31360
1619787460000|2021-04-30 12:57:40|285.4|285.3|285.4|285.3|285.4|285.3|285.3|285.2|9514
1619787470000|2021-04-30 12:57:50|285.3|285.2|285.1|285|285.3|285.2|285.1|284.9|23033
1619787520000|2021-04-30 12:58:40|285.2|285.1|285.1|285|285.2|285.1|285.1|285|2175
1619787530000|2021-04-30 12:58:50|285.2|285.1|285.2|285.1|285.2|285.1|285.2|285.1|2789
1619787540000|2021-04-30 12:59:00|285.3|285.2|285.3|285.2|285.4|285.2|285.3|285.2|8608
1619787580000|2021-04-30 12:59:40|285.2|285.1|285.3|285.1|285.3|285.2|285.2|285.1|0
1619787590000|2021-04-30 12:59:50|285.4|285.2|285.5|285.3|285.5|285.4|285.4|285.2|27392
1619787630000|2021-04-30 13:00:30||285.4||285.4||285.4||285.3|108
1619787650000|2021-04-30 13:00:50|285.6|285.5|285.6|285.4|285.6|285.5|285.6|285.4|4765
1619787660000|2021-04-30 13:01:00|285.5|285.5|285.6|285.4|285.6|285.5|285.5|285.4|3000
1619787670000|2021-04-30 13:01:10||285.5||285.5||285.5||285.5|4650
1619787680000|2021-04-30 13:01:20|285.5|285.4|285.6|285.5|285.6|285.5|285.5|285.4|7501
1619787700000|2021-04-30 13:01:40|285.7||285.7||285.7||285.6||2798
1619787710000|2021-04-30 13:01:50|285.6||285.6||285.7||285.6||0
1619787720000|2021-04-30 13:02:00|285.7||285.7||285.7||285.7||0
1619787730000|2021-04-30 13:02:10|285.6||285.7||285.7||285.6||0
1619787740000|2021-04-30 13:02:20|285.6||285.7||285.7||285.6||0
1619787750000|2021-04-30 13:02:30|285.6|285.6|285.7|285.6|285.7|285.6|285.6|285.6|1165
1619787760000|2021-04-30 13:02:40|285.6|285.5|285.7|285.5|285.7|285.5|285.6|285.5|2992
1619787790000|2021-04-30 13:03:10|285.6|285.4|285.5|285.4|285.6|285.4|285.5|285.4|9782
1619787830000|2021-04-30 13:03:50|285.4|285.3|285.5|285.3|285.5|285.3|285.4|285.3|1676
1619787840000|2021-04-30 13:04:00||285.4||285.4||285.4||285.4|0
1619787870000|2021-04-30 13:04:30|285.4|285.3|285.5|285.4|285.5|285.4|285.4|285.3|12379
1619787880000|2021-04-30 13:04:40|285.6|285.5|285.7|285.5|285.7|285.5|285.5|285.4|88671
1619787890000|2021-04-30 13:04:50||285.6||285.6||285.6||285.5|0
1619787930000|2021-04-30 13:05:30|285.6|285.5|285.7|285.5|285.7|285.6|285.6|285.5|7717
1619787950000|2021-04-30 13:05:50|285.6||285.7||285.7||285.6||508
1619787960000|2021-04-30 13:06:00|285.6||285.7||285.7||285.6||0
1619787970000|2021-04-30 13:06:10|285.8|285.6|286|285.8|286|285.9|285.8|285.6|27035
1619787980000|2021-04-30 13:06:20|285.9||285.9||285.9||285.9||0
1619788020000|2021-04-30 13:07:00|285.8|285.7|285.8|285.7|285.9|285.8|285.8|285.7|8000
1619788030000|2021-04-30 13:07:10|||||||||2
1619788040000|2021-04-30 13:07:20|285.7|285.6|285.9|285.8|285.9|285.8|285.7|285.6|12420
1619788100000|2021-04-30 13:08:20|286|285.7|286|285.9|286|285.9|286|285.7|18386
1619788120000|2021-04-30 13:08:40|285.9|285.8|285.9|285.8|286|285.9|285.9|285.8|8364
1619788150000|2021-04-30 13:09:10|286|285.9|286|285.8|286|285.9|285.9|285.8|5685
1619788170000|2021-04-30 13:09:30|285.9|285.7|285.9|285.8|285.9|285.8|285.8|285.7|15138
1619788180000|2021-04-30 13:09:40|285.8|285.7|285.8|285.7|285.9|285.8|285.8|285.7|179
1619788190000|2021-04-30 13:09:50|285.9|285.6|285.8|285.7|285.9|285.7|285.8|285.6|15447
1619788200000|2021-04-30 13:10:00|285.9|285.8|285.9|285.8|286|285.9|285.9|285.7|17363
1619788210000|2021-04-30 13:10:10|286|285.9|286|285.9|286|285.9|286|285.9|0
1619788240000|2021-04-30 13:10:40|286.1|286|286.4|286.3|286.5|286.3|286.1|286|152136
1619788270000|2021-04-30 13:11:10|286.5||286.5||286.5||286.5||0
1619788280000|2021-04-30 13:11:20|286.6|286.4|286.5|286.4|286.6|286.4|286.5|286.4|2724
1619788290000|2021-04-30 13:11:30|286.6||286.5||286.6||286.5||0
1619788310000|2021-04-30 13:11:50|286.4|286.3|286.3|286.1|286.4|286.3|286.2|286.1|10917
1619788320000|2021-04-30 13:12:00|286.2|286|286.3|286.2|286.3|286.2|286.1|285.9|25383
1619788330000|2021-04-30 13:12:10|286.4|286.3|286.3|286.1|286.4|286.3|286.2|286.1|15047
1619788390000|2021-04-30 13:13:10|286.2|286.2|286.3|286.1|286.3|286.2|286.2|286.1|1629
1619788410000|2021-04-30 13:13:30|286.2||286.2||286.2||286.2||0
1619788420000|2021-04-30 13:13:40|286.3|286|286.1|286|286.3|286|286.1|285.9|4148
1619788440000|2021-04-30 13:14:00|286.2|285.9|286.2|286.1|286.3|286.1|286.2|285.9|31419
1619788450000|2021-04-30 13:14:10|||||||||1031
1619788480000|2021-04-30 13:14:40|286.3|286.2|286.3|286.1|286.4|286.3|286.1|286|35496
1619788490000|2021-04-30 13:14:50||286.2||286.2||286.2||286.2|0
1619788500000|2021-04-30 13:15:00|286.4|286.1|286.5|286.4|286.5|286.4|286.3|286.1|13541
1619788510000|2021-04-30 13:15:10|286.6|286.5|286.5|286.4|286.6|286.5|286.5|286.4|4344
1619788520000|2021-04-30 13:15:20|286.4|286.3|286.5|286.4|286.5|286.4|286.4|286.3|8144
1619788540000|2021-04-30 13:15:40|||||||||254
1619788570000|2021-04-30 13:16:10|286.6|286.3|286.5|286.4|286.6|286.4|286.4|286.2|36631
1619788580000|2021-04-30 13:16:20|286.6|286.5|286.6|286.5|286.6|286.5|286.6|286.5|6467
1619788590000|2021-04-30 13:16:30|286.5|286.4|286.6|286.5|286.6|286.5|286.5|286.4|36792
1619788600000|2021-04-30 13:16:40|286.5|286.4|286.5|286.4|286.5|286.4|286.5|286.4|1502
1619788610000|2021-04-30 13:16:50|286.6|286.5|286.6|286.5|286.6|286.5|286.6|286.5|2000
1619788630000|2021-04-30 13:17:10|286.5|286.4|286.5|286.4|286.5|286.4|286.5|286.4|1410
1619788680000|2021-04-30 13:18:00|286.6|286.3|286.6|286.4|286.6|286.4|286.4|286.3|5631
1619788690000|2021-04-30 13:18:10|286.5|286.5|286.6|286.5|286.6|286.5|286.5|286.4|0
1619788700000|2021-04-30 13:18:20||286.4||286.4||286.5||286.4|0
1619788710000|2021-04-30 13:18:30|286.5||286.5||286.5||286.5||0
1619788740000|2021-04-30 13:19:00|||||||||1516
1619788750000|2021-04-30 13:19:10|||||||||1333
1619788770000|2021-04-30 13:19:30|286.6|286.5|286.6|286.5|286.6|286.5|286.6|286.5|3712
1619788800000|2021-04-30 13:20:00|||||||||5
1619788810000|2021-04-30 13:20:10|286.7|286.6|286.9|286.8|286.9|286.8|286.7|286.6|33595
1619788820000|2021-04-30 13:20:20|286.8|286.7|286.9|286.7|286.9|286.7|286.8|286.7|2000
1619788830000|2021-04-30 13:20:30||286.8||286.8||286.8||286.8|0
1619788850000|2021-04-30 13:20:50|287|286.7|287|286.9|287|286.9|286.9|286.7|79066
1619788860000|2021-04-30 13:21:00|286.9|286.8|286.9|286.8|286.9|286.8|286.8|286.7|16947
1619788870000|2021-04-30 13:21:10|286.8|286.7|286.9|286.7|286.9|286.7|286.8|286.7|2
1619788900000|2021-04-30 13:21:40|286.8|286.8|286.9|286.8|286.9|286.8|286.8|286.7|182
1619788930000|2021-04-30 13:22:10|||||||||1251
1619788940000|2021-04-30 13:22:20|||||||||35
1619788950000|2021-04-30 13:22:30|287||287||287||286.9||3000
1619788960000|2021-04-30 13:22:40||286.9||286.9||286.9||286.8|2745
1619788970000|2021-04-30 13:22:50|||||||||2000
1619788990000|2021-04-30 13:23:10||286.8||286.9||286.9||286.8|48129
1619789000000|2021-04-30 13:23:20|286.9|286.8|287|286.9|287.1|286.9|286.9|286.8|27544
1619789010000|2021-04-30 13:23:30|||||||||5959
1619789080000|2021-04-30 13:24:40|||||||||9553
1619789100000|2021-04-30 13:25:00|286.9|286.8|286.9|286.8|286.9|286.8|286.8|286.7|14290
1619789110000|2021-04-30 13:25:10|286.8|286.7|286.9|286.7|286.9|286.7|286.8|286.7|6190
1619789120000|2021-04-30 13:25:20||286.8||286.7||286.8||286.7|0
1619789140000|2021-04-30 13:25:40||286.8||286.8||286.8||286.8|0
1619789160000|2021-04-30 13:26:00|286.8|286.7|286.9|286.7|286.9|286.8|286.8|286.7|591
1619789180000|2021-04-30 13:26:20||286.8||286.8||286.8||286.8|1
1619789220000|2021-04-30 13:27:00|||||||||11414
1619789250000|2021-04-30 13:27:30|287|286.9|287|286.9|287|286.9|286.9|286.8|15575
1619789270000|2021-04-30 13:27:50|||||||||2308
1619789300000|2021-04-30 13:28:20|286.9|286.8|286.8|286.7|286.9|286.8|286.8|286.7|23102
1619789330000|2021-04-30 13:28:50|287|286.9|287|286.9|287|286.9|287|286.9|45173
1619789340000|2021-04-30 13:29:00|||||||||4770
1619789370000|2021-04-30 13:29:30|||||||||4445
1619789390000|2021-04-30 13:29:50|287.1|287|287|286.9|287.1|287|286.9|286.8|18758
1619789400000|2021-04-30 13:30:00|287.1||287||287.1||287||9522
1619789430000|2021-04-30 13:30:30|287.1||287||287.1||287||27346
1619789450000|2021-04-30 13:30:50|||||||||3649
1619789460000|2021-04-30 13:31:00|287.1||287||287.1||287||6689
1619789470000|2021-04-30 13:31:10|||||||||4194
1619789500000|2021-04-30 13:31:40|||||||||5013
1619789520000|2021-04-30 13:32:00|||||||||4783
1619789580000|2021-04-30 13:33:00|||||||||7931
1619789590000|2021-04-30 13:33:10|287.1||287||287.1||287||31737
1619789600000|2021-04-30 13:33:20|||||||||350
1619789610000|2021-04-30 13:33:30|||||||||4000
1619789620000|2021-04-30 13:33:40|||||||||4723
1619789630000|2021-04-30 13:33:50|||||||||250
1619789650000|2021-04-30 13:34:10|||||||||3016
1619789680000|2021-04-30 13:34:40|||||||||3600
1619789710000|2021-04-30 13:35:10|287.1|287|287.2|287|287.2|287.1|287|286.9|32996
1619789720000|2021-04-30 13:35:20||287.1||287.1||287.1||287|8198
1619789730000|2021-04-30 13:35:30|287.3|287.2|287.5|287.3|287.5|287.4|287.3|287.2|29410
1619789740000|2021-04-30 13:35:40||287.4||287.4||287.4||287.3|6643
1619789750000|2021-04-30 13:35:50|287.6|287.5|287.6|287.4|287.6|287.5|287.6|287.4|5820
1619789770000|2021-04-30 13:36:10|287.4|287.3|287.6|287.4|287.6|287.5|287.4|287.3|44873
1619789790000|2021-04-30 13:36:30|287.7|287.5|287.7|287.6|287.7|287.6|287.7|287.5|9916
1619789820000|2021-04-30 13:37:00|287.6|287.5|287.5|287.4|287.6|287.5|287.5|287.4|9595
1619789830000|2021-04-30 13:37:10|287.6||287.6||287.6||287.6||0
1619789840000|2021-04-30 13:37:20|287.5||287.5||287.5||287.5||0
1619789850000|2021-04-30 13:37:30|||||||||5949
1619789900000|2021-04-30 13:38:20|287.4|287.3|287.5|287.4|287.5|287.4|287.4|287.3|13767
1619789910000|2021-04-30 13:38:30|||||||||100
1619789930000|2021-04-30 13:38:50|||||||||1000
1619789940000|2021-04-30 13:39:00|287.6|287.5|287.6|287.5|287.7|287.5|287.6|287.4|93867
1619789950000|2021-04-30 13:39:10|||||||||2405
1619789970000|2021-04-30 13:39:30|||||||||1158
1619789980000|2021-04-30 13:39:40|287.7|287.6|287.7|287.6|287.7|287.6|287.6|287.6|10859
1619790000000|2021-04-30 13:40:00|287.8|287.7|287.8|287.7|287.8|287.7|287.8|287.7|8800
1619790010000|2021-04-30 13:40:10|287.9|287.8|287.9|287.8|287.9|287.8|287.9|287.8|3426
1619790020000|2021-04-30 13:40:20|287.8|287.7|287.7|287.6|287.9|287.8|287.7|287.6|8003
1619790030000|2021-04-30 13:40:30|287.8||287.8||287.8||287.8||1850
1619790050000|2021-04-30 13:40:50|287.7||287.7||287.7||287.7||0
1619790060000|2021-04-30 13:41:00|287.6|287.5|287.7|287.6|287.7|287.6|287.6|287.5|5159
1619790090000|2021-04-30 13:41:30|287.8|287.7|287.7|287.6|287.8|287.7|287.7|287.6|5907
1619790100000|2021-04-30 13:41:40|||||||||5000
1619790120000|2021-04-30 13:42:00|287.8|287.7|287.9|287.7|287.9|287.7|287.8|287.7|11153
1619790130000|2021-04-30 13:42:10|287.8|287.6|287.7|287.6|287.8|287.6|287.7|287.6|6698
1619790140000|2021-04-30 13:42:20|||||||||202
1619790160000|2021-04-30 13:42:40|||||||||1817
1619790170000|2021-04-30 13:42:50|287.8||287.8||287.8||287.7||2000
1619790190000|2021-04-30 13:43:10|287.7|287.7|287.7|287.6|287.8|287.7|287.7|287.6|2000
1619790200000|2021-04-30 13:43:20|||||||||2361
1619790230000|2021-04-30 13:43:50|287.6|287.5|287.7|287.6|287.7|287.6|287.6|287.5|9458
1619790250000|2021-04-30 13:44:10|||||||||6111
1619790260000|2021-04-30 13:44:20|287.6|287.5|287.7|287.6|287.7|287.6|287.6|287.5|4704
1619790270000|2021-04-30 13:44:30|287.8|287.7|288|287.8|288|287.8|287.8|287.7|17140
1619790280000|2021-04-30 13:44:40|287.9|287.9|288|287.8|288|287.9|287.9|287.8|18278
1619790290000|2021-04-30 13:44:50|287.9||287.9||288||287.9||0
1619790300000|2021-04-30 13:45:00|288||288||288||287.9||3524
1619790310000|2021-04-30 13:45:10|288.1|288|288.2|288|288.2|288.1|288.1|288|96330
1619790320000|2021-04-30 13:45:20|288.1|288.1|288.3|288.1|288.3|288.1|288.1|288.1|5202
1619790330000|2021-04-30 13:45:30|288.4|288.2|288.4|288.2|288.4|288.2|288.4|288.2|1525
1619790340000|2021-04-30 13:45:40|288.5|288.3|288.4|288.2|288.5|288.4|288.3|288.2|48464
1619790350000|2021-04-30 13:45:50|288.3|288.3|288.3|288.2|288.4|288.3|288.3|288.2|4200
1619790360000|2021-04-30 13:46:00|288.2|288.1|288.2|288.1|288.3|288.1|288.2|288.1|9218
1619790370000|2021-04-30 13:46:10|288.3|288.2|288.3|288.2|288.3|288.2|288.3|288.2|1984
1619790390000|2021-04-30 13:46:30|||||||||48
1619790400000|2021-04-30 13:46:40|288.4|288.3|288.4|288.3|288.4|288.3|288.4|288.3|10126
1619790410000|2021-04-30 13:46:50|288.5|288.4|288.5|288.3|288.5|288.4|288.4|288.3|5827
1619790430000|2021-04-30 13:47:10|288.4|288.2|288.3|288.2|288.4|288.2|288.3|288.2|14682
1619790440000|2021-04-30 13:47:20|288.2|288.1|288.3|288.2|288.3|288.2|288.2|288.1|7777
1619790460000|2021-04-30 13:47:40|||||||||3162
1619790480000|2021-04-30 13:48:00|288.4|288.3|288.5|288.3|288.5|288.4|288.4|288.3|4170
1619790490000|2021-04-30 13:48:10||288.4||288.4||288.4||288.4|0
1619790500000|2021-04-30 13:48:20|288.4|288.3|288.5|288.4|288.5|288.4|288.4|288.3|8884
1619790510000|2021-04-30 13:48:30|||||||||7677
1619790520000|2021-04-30 13:48:40|||||||||6096
1619790540000|2021-04-30 13:49:00|||||||||1000
1619790580000|2021-04-30 13:49:40|||||||||6053
1619790600000|2021-04-30 13:50:00|||||||||2115
1619790620000|2021-04-30 13:50:20|288.4|288.3|288.5|288.3|288.5|288.4|288.4|288.3|17492
1619790630000|2021-04-30 13:50:30|288.4||288.4||288.4||288.4||3066
1619790680000|2021-04-30 13:51:20|288.3|288.2|288.2|288.1|288.3|288.2|288.2|288.1|9302
1619790700000|2021-04-30 13:51:40|288.1|288|288.1|288|288.1|288|288.1|288|8987
1619790740000|2021-04-30 13:52:20|288.2|288.1|288.1|288|288.2|288.1|288.1|288|11319
1619790800000|2021-04-30 13:53:20|288|287.9|288.1|288|288.1|288|287.9|287.8|22029
1619790830000|2021-04-30 13:53:50|288|287.9|287.9|287.8|288.1|287.9|287.9|287.8|3125
1619790860000|2021-04-30 13:54:20|||||||||20
1619790910000|2021-04-30 13:55:10|287.8|287.7|287.7|287.6|287.8|287.7|287.7|287.6|2076
1619790940000|2021-04-30 13:55:40|||||||||1500
1619790950000|2021-04-30 13:55:50|287.6|287.5|287.9|287.8|287.9|287.8|287.6|287.5|34235
1619790960000|2021-04-30 13:56:00||287.7||287.8||287.8||287.7|0
1619790980000|2021-04-30 13:56:20|288||287.9||288||287.9||17792
1619791010000|2021-04-30 13:56:50|||||||||1865
1619791030000|2021-04-30 13:57:10|287.8|287.7|287.7|287.6|287.9|287.7|287.7|287.5|33604
1619791090000|2021-04-30 13:58:10|287.8|287.7|287.8|287.6|287.9|287.7|287.8|287.6|18282
1619791100000|2021-04-30 13:58:20|287.7||287.7||287.7||287.7||0
1619791130000|2021-04-30 13:58:50|287.8|287.7|287.9|287.8|287.9|287.8|287.8|287.7|5795
1619791160000|2021-04-30 13:59:20|287.8|287.7|287.8|287.7|287.9|287.8|287.8|287.7|6636
1619791180000|2021-04-30 13:59:40|287.9|287.8|287.9|287.8|287.9|287.8|287.9|287.8|3331
1619791200000|2021-04-30 14:00:00|288||287.9||288||287.9||8108
1619791210000|2021-04-30 14:00:10|288||287.9||288||287.9||4600
1619791230000|2021-04-30 14:00:30|||||||||777
1619791240000|2021-04-30 14:00:40|287.8|287.7|287.8|287.6|287.9|287.8|287.8|287.6|23353
1619791250000|2021-04-30 14:00:50|287.7|287.7|287.7|287.6|287.7|287.7|287.7|287.6|993
1619791270000|2021-04-30 14:01:10|||||||||1
1619791280000|2021-04-30 14:01:20|287.8|287.7|287.8|287.7|287.8|287.7|287.8|287.6|9519
1619791290000|2021-04-30 14:01:30|||||||||14
1619791300000|2021-04-30 14:01:40|||||||||14
1619791310000|2021-04-30 14:01:50|||||||||6
1619791320000|2021-04-30 14:02:00|287.7|287.6|287.7|287.6|287.8|287.6|287.7|287.6|8521
1619791330000|2021-04-30 14:02:10|287.6|287.5|287.5|287.4|287.6|287.5|287.5|287.4|7141
1619791350000|2021-04-30 14:02:30|||||||||800
1619791380000|2021-04-30 14:03:00|287.6|287.5|287.8|287.7|287.8|287.7|287.6|287.5|9639
1619791390000|2021-04-30 14:03:10|||||||||1
1619791410000|2021-04-30 14:03:30|287.7|287.6|287.7|287.5|287.7|287.6|287.6|287.5|9744
1619791440000|2021-04-30 14:04:00|287.6|287.6|287.7|287.6|287.7|287.6|287.6|287.5|6330
1619791450000|2021-04-30 14:04:10|287.6|287.5|287.6|287.5|287.6|287.5|287.6|287.5|2254
1619791460000|2021-04-30 14:04:20|||||||||1000
1619791470000|2021-04-30 14:04:30|||||||||2
1619791480000|2021-04-30 14:04:40|||||||||4912
1619791560000|2021-04-30 14:06:00|287.5|287.4|287.6|287.5|287.7|287.6|287.5|287.4|22830
1619791590000|2021-04-30 14:06:30|287.7|287.6|287.7|287.5|287.7|287.6|287.7|287.5|3130
1619791600000|2021-04-30 14:06:40|287.6||287.7||287.7||287.6||1978
1619791620000|2021-04-30 14:07:00|287.8|287.6|287.7|287.6|287.8|287.7|287.7|287.6|25758
1619791650000|2021-04-30 14:07:30|288.1|287.7|288.2|288|288.3|288.2|288|287.7|76520
1619791660000|2021-04-30 14:07:40||288.1||288.1||288.1||288|0
1619791670000|2021-04-30 14:07:50|288.1|288|288.1|288|288.1|288|288.1|288|9601
1619791700000|2021-04-30 14:08:20|288|287.9|288.2|288.1|288.2|288.1|288|287.9|26048
1619791710000|2021-04-30 14:08:30|288.3|288|288.2|288.1|288.3|288.2|288.2|288|2
1619791720000|2021-04-30 14:08:40|||||||||3349
1619791730000|2021-04-30 14:08:50|||||||||15
1619791740000|2021-04-30 14:09:00|288.3|288.2|288.3|288.1|288.3|288.2|288.3|288.1|3353
1619791750000|2021-04-30 14:09:10|288.4|288.2|288.4|288.3|288.4|288.3|288.4|288.2|8563
1619791760000|2021-04-30 14:09:20|288.5|288.4|288.4|288.3|288.5|288.4|288.3|288.2|24733
1619791770000|2021-04-30 14:09:30|288.5||288.5||288.5||288.5||0
1619791780000|2021-04-30 14:09:40|288.4|288.2|288.4|288.3|288.4|288.3|288.3|288.2|6358
1619791790000|2021-04-30 14:09:50|288.5||288.5||288.5||288.5||0
1619791800000|2021-04-30 14:10:00|288.4||288.4||288.4||288.4||0
1619791820000|2021-04-30 14:10:20|||||||||38
1619791840000|2021-04-30 14:10:40|288.3|288.2|288.2|288.1|288.3|288.2|288.2|288.1|12874
1619791850000|2021-04-30 14:10:50|288.3|288.2|288.4|288.2|288.4|288.3|288.3|288.2|6749
1619791860000|2021-04-30 14:11:00||288.3||288.3||288.3||288.3|0
1619791890000|2021-04-30 14:11:30|||||||||4483
1619791920000|2021-04-30 14:12:00|288.5|288.4|288.4|288.3|288.5|288.4|288.4|288.3|2000
1619791940000|2021-04-30 14:12:20|288.3|288.2|288.4|288.3|288.5|288.4|288.3|288.2|9730
1619791960000|2021-04-30 14:12:40|||||||||5979
1619791970000|2021-04-30 14:12:50|||||||||2600
1619791980000|2021-04-30 14:13:00|||||||||50
1619791990000|2021-04-30 14:13:10|288.3|288.2|288.2|288.1|288.4|288.3|288.2|288.1|7634
1619792010000|2021-04-30 14:13:30|||||||||1
1619792020000|2021-04-30 14:13:40||288||288.1||288.1||288|2756
1619792040000|2021-04-30 14:14:00|288.3|288.2|288.2|288.1|288.3|288.2|288.2|288.1|7402
1619792070000|2021-04-30 14:14:30|288.1|288|288.1|288|288.1|288|288.1|288|5115
1619792080000|2021-04-30 14:14:40|288.2||288.2||288.2||288.2||0
1619792100000|2021-04-30 14:15:00||288.1||288.1||288.1||288.1|3953
1619792110000|2021-04-30 14:15:10|288.1|288|288.1|288|288.2|288.1|288.1|288|9089
1619792150000|2021-04-30 14:15:50|||||||||6996
1619792160000|2021-04-30 14:16:00|||||||||382
1619792180000|2021-04-30 14:16:20|288.2|288.1|288.1|288|288.2|288.1|288.1|288|4156
1619792190000|2021-04-30 14:16:30|288|287.9|288|287.9|288.1|288|288|287.9|1157
1619792220000|2021-04-30 14:17:00|288.1|288|288.1|288|288.1|288|288.1|287.9|11127
1619792240000|2021-04-30 14:17:20|288.2|288.1|288.2|288.1|288.2|288.1|288.2|288.1|4491
1619792250000|2021-04-30 14:17:30|||||||||2500
1619792280000|2021-04-30 14:18:00|288.3|288.2|288.3|288.2|288.3|288.2|288.3|288.1|7780
1619792330000|2021-04-30 14:18:50|||||||||6063
1619792350000|2021-04-30 14:19:10|||||||||42
1619792370000|2021-04-30 14:19:30|288.2|288.1|288.3|288.2|288.3|288.2|288.2|288.1|12722
1619792380000|2021-04-30 14:19:40|288.2|288.1|288.2|288.1|288.2|288.2|288.2|288.1|721
1619792400000|2021-04-30 14:20:00|||||||||2
1619792420000|2021-04-30 14:20:20|288.1|288|288.1|288|288.1|288|288|287.9|17103
1619792460000|2021-04-30 14:21:00|288.2|288.1|288.2|288.1|288.2|288.1|288.2|288.1|5806
1619792470000|2021-04-30 14:21:10|288.3||288.2||288.3||288.2||0
1619792490000|2021-04-30 14:21:30|288.3||288.2||288.3||288.2||288
1619792500000|2021-04-30 14:21:40|288.3|288.2|288.3|288.2|288.3|288.2|288.3|288.1|7061
1619792510000|2021-04-30 14:21:50|||||||||15683
1619792520000|2021-04-30 14:22:00|288.2|288.1|288.3|288.2|288.3|288.2|288.2|288.1|6727
1619792530000|2021-04-30 14:22:10|288.2|288.1|288.2|288.1|288.2|288.1|288.2|288.1|152
1619792540000|2021-04-30 14:22:20||288||288.1||288.1||288|843
1619792590000|2021-04-30 14:23:10|||||||||5990
1619792610000|2021-04-30 14:23:30|||||||||2000
1619792620000|2021-04-30 14:23:40|||||||||3930
1619792660000|2021-04-30 14:24:20|288.3|288.2|288.3|288.2|288.3|288.2|288.2|288.1|10341
1619792670000|2021-04-30 14:24:30|288.2|288.1|288.2|288.1|288.2|288.1|288.2|288.1|1285
1619792680000|2021-04-30 14:24:40|||||||||1000
1619792700000|2021-04-30 14:25:00|288.1|288|288.2|288|288.2|288.1|288.1|288|3398
1619792750000|2021-04-30 14:25:50|288.1||288.1||288.1||288.1||0
1619792760000|2021-04-30 14:26:00|288.2|288.1|288.2|288.1|288.2|288.1|288.2|288|9008
1619792770000|2021-04-30 14:26:10|||||||||3729
1619792780000|2021-04-30 14:26:20|288.3|288.2|288.3|288.1|288.3|288.2|288.3|288.1|3146
1619792790000|2021-04-30 14:26:30|288.2||288.2||288.3||288.2||0
1619792800000|2021-04-30 14:26:40|||||||||1067
1619792820000|2021-04-30 14:27:00|288.3||288.3||288.3||288.3||0
1619792830000|2021-04-30 14:27:10|288.2|288.2|288.2|288.1|288.3|288.2|288.2|288.1|1981
1619792840000|2021-04-30 14:27:20|288.3||288.2||288.3||288.2||132
1619792850000|2021-04-30 14:27:30|288.3|288.2|288.3|288.1|288.3|288.2|288.3|288.1|0
1619792860000|2021-04-30 14:27:40|288.2||288.2||288.2||288.2||0
1619792870000|2021-04-30 14:27:50|||||||||1020
1619792880000|2021-04-30 14:28:00||288||288.1||288.1||288|23146
1619792940000|2021-04-30 14:29:00|||||||||5945
1619792970000|2021-04-30 14:29:30|288.1|288|288|287.9|288.2|288.1|288|287.9|5063
1619792980000|2021-04-30 14:29:40|288.1|288|288.1|288|288.1|288|288.1|288|0
1619793010000|2021-04-30 14:30:10|288|287.9|288.1|288|288.1|288|288|287.9|5550
1619793030000|2021-04-30 14:30:30|||||||||3929
1619793060000|2021-04-30 14:31:00|288|287.9|288|287.9|288|287.9|288|287.9|2559
1619793070000|2021-04-30 14:31:10|||||||||5891
1619793100000|2021-04-30 14:31:40|288.1|288|288.1|288|288.1|288|288.1|287.9|11327
1619793110000|2021-04-30 14:31:50|288|287.9|288.1|288|288.1|288|288|287.9|10237
1619793120000|2021-04-30 14:32:00|288.3|288.1|288.3|288.1|288.3|288.2|288.2|288.1|33805
1619793130000|2021-04-30 14:32:10||288.2||288.1||288.2||288.1|0
1619793140000|2021-04-30 14:32:20|288.2|288.2|288.3|288.1|288.3|288.2|288.2|288.1|0
1619793150000|2021-04-30 14:32:30|288.4|288.2|288.3|288.2|288.4|288.2|288.3|288.2|29528
1619793170000|2021-04-30 14:32:50|288.4||288.3||288.4||288.3||35098
1619793180000|2021-04-30 14:33:00|288.4|288.3|288.4|288.3|288.4|288.3|288.3|288.2|40401
1619793190000|2021-04-30 14:33:10|||||||||5683
1619793200000|2021-04-30 14:33:20|288.3|288.2|288.4|288.3|288.4|288.3|288.3|288.2|4284
1619793220000|2021-04-30 14:33:40|||||||||50
1619793230000|2021-04-30 14:33:50|||||||||5000
1619793240000|2021-04-30 14:34:00|||||||||5978
1619793250000|2021-04-30 14:34:10|||||||||16
1619793260000|2021-04-30 14:34:20|||||||||2000
1619793270000|2021-04-30 14:34:30|288.3|288.2|288.3|288.2|288.3|288.2|288.3|288.2|5000
1619793290000|2021-04-30 14:34:50|||||||||2
1619793310000|2021-04-30 14:35:10|||||||||356
1619793330000|2021-04-30 14:35:30|288.2|288.1|288.2|288.1|288.2|288.1|288.2|288.1|10272
1619793350000|2021-04-30 14:35:50|288.1|288|288.1|288|288.1|288|288.1|287.9|10976
1619793360000|2021-04-30 14:36:00|288.2|288.1|288.2|288.1|288.2|288.1|288.2|288.1|5870
1619793370000|2021-04-30 14:36:10|||||||||1000
1619793390000|2021-04-30 14:36:30|||||||||10938
1619793400000|2021-04-30 14:36:40|||||||||1
1619793420000|2021-04-30 14:37:00|||||||||1367
1619793440000|2021-04-30 14:37:20|||||||||2926
1619793470000|2021-04-30 14:37:50|288.1|288|288|287.9|288.1|288|288|287.9|14460
1619793500000|2021-04-30 14:38:20|287.9|287.8|288|287.9|288|287.9|287.9|287.8|18527
1619793530000|2021-04-30 14:38:50|||||||||4
1619793540000|2021-04-30 14:39:00|||||||||4931
1619793590000|2021-04-30 14:39:50|288.1|288|288.1|288|288.2|288.1|288.1|288|18143
1619793620000|2021-04-30 14:40:20|||||||||3961
1619793660000|2021-04-30 14:41:00|288|287.9|288|287.9|288|287.9|288|287.9|10359
1619793670000|2021-04-30 14:41:10|288.1|288|288|287.9|288.1|288|288|287.8|12024
1619793700000|2021-04-30 14:41:40|288.1|288|288|287.9|288.1|288|288|287.9|8782
1619793720000|2021-04-30 14:42:00|||||||||1617
1619793730000|2021-04-30 14:42:10|287.9|287.8|287.9|287.8|287.9|287.8|287.9|287.8|1760
1619793750000|2021-04-30 14:42:30|||||||||64
1619793770000|2021-04-30 14:42:50|287.8|287.7|287.9|287.8|287.9|287.8|287.8|287.7|3344
1619793780000|2021-04-30 14:43:00|||||||||7500
1619793790000|2021-04-30 14:43:10|||||||||3822
1619793800000|2021-04-30 14:43:20|||||||||150
1619793810000|2021-04-30 14:43:30|288|287.9|287.9|287.8|288|287.9|287.8|287.7|20933
1619793820000|2021-04-30 14:43:40|288|287.9|288|287.9|288|287.9|288|287.8|2310
1619793880000|2021-04-30 14:44:40|288.1|288|288.1|288|288.1|288|288.1|288|9108
1619793890000|2021-04-30 14:44:50|288|287.9|288|287.9|288.1|287.9|288|287.9|10055
1619793920000|2021-04-30 14:45:20|||||||||2
1619793930000|2021-04-30 14:45:30|287.9|287.8|287.9|287.8|288|287.8|287.9|287.8|26524
1619793940000|2021-04-30 14:45:40|287.8|287.7|287.8|287.7|287.8|287.7|287.8|287.7|0
1619793950000|2021-04-30 14:45:50|287.7|287.6|287.7|287.6|287.7|287.6|287.7|287.6|3430
1619793960000|2021-04-30 14:46:00|||||||||1500
1619793970000|2021-04-30 14:46:10||287.5||287.6||287.6||287.5|0
1619793980000|2021-04-30 14:46:20|287.8|287.7|287.8|287.7|287.8|287.7|287.8|287.6|3053
1619793990000|2021-04-30 14:46:30|287.9||287.9||287.9||287.9||0
1619794030000|2021-04-30 14:47:10|288|287.8|288|287.9|288|287.9|288|287.8|9520
1619794060000|2021-04-30 14:47:40|288.1|288|288.1|288|288.1|288|288.1|288|5338
1619794080000|2021-04-30 14:48:00|288|287.9|288.1|288|288.1|288|288|287.9|53365
1619794100000|2021-04-30 14:48:20|288|287.9|288|287.8|288|287.9|288|287.8|2201
1619794110000|2021-04-30 14:48:30||287.9||287.9||287.9||287.9|4
1619794140000|2021-04-30 14:49:00|287.9|287.8|287.8|287.7|287.9|287.9|287.8|287.7|3583
1619794160000|2021-04-30 14:49:20|287.9|287.8|287.9|287.7|287.9|287.8|287.8|287.7|8993
1619794170000|2021-04-30 14:49:30||287.8||287.8||287.8||287.8|0
1619794180000|2021-04-30 14:49:40|288|287.9|288|287.9|288|287.9|288|287.9|18061
1619794190000|2021-04-30 14:49:50|288.1|288|288|287.9|288.1|288|288|287.9|5711
1619794200000|2021-04-30 14:50:00|||||||||2923
1619794210000|2021-04-30 14:50:10|||||||||2863
1619794230000|2021-04-30 14:50:30|287.9|287.8|287.9|287.8|288|287.8|287.9|287.8|23326
1619794270000|2021-04-30 14:51:10|288|287.9|288|287.9|288|287.9|288|287.9|8590
1619794300000|2021-04-30 14:51:40|287.9|287.8|288|287.9|288|287.9|287.9|287.8|16487
1619794320000|2021-04-30 14:52:00|287.9|287.8|287.9|287.8|288|287.9|287.9|287.8|2137
1619794360000|2021-04-30 14:52:40|288|287.9|288|287.9|288|287.9|288|287.9|3924
1619794380000|2021-04-30 14:53:00||287.8||287.9||287.9||287.8|5750
1619794410000|2021-04-30 14:53:30|287.9|287.8|288|287.9|288|287.9|287.9|287.8|2591
1619794420000|2021-04-30 14:53:40|287.9|287.8|287.9|287.8|287.9|287.8|287.9|287.8|2072
1619794470000|2021-04-30 14:54:30|288|287.9|288|287.9|288|287.9|288|287.9|8509
1619794490000|2021-04-30 14:54:50|||||||||1500
1619794530000|2021-04-30 14:55:30|||||||||3070
1619794540000|2021-04-30 14:55:40|||||||||400
1619794550000|2021-04-30 14:55:50|||||||||1180
1619794560000|2021-04-30 14:56:00|287.9|287.8|288|287.9|288|287.9|287.9|287.8|8997
1619794570000|2021-04-30 14:56:10|287.9|287.8|287.9|287.8|287.9|287.8|287.9|287.8|1398
1619794590000|2021-04-30 14:56:30|287.8|287.6|287.7|287.6|287.8|287.6|287.7|287.6|15157
1619794600000|2021-04-30 14:56:40|287.8||287.7||287.8||287.7||36772
1619794610000|2021-04-30 14:56:50|287.6|287.5|287.7|287.6|287.7|287.6|287.6|287.5|32955
1619794630000|2021-04-30 14:57:10|287.8|287.7|287.8|287.7|287.8|287.7|287.8|287.7|3360
1619794650000|2021-04-30 14:57:30|287.9|287.8|287.9|287.8|288|287.8|287.9|287.7|17309
1619794660000|2021-04-30 14:57:40|288||287.9||288||287.9||0
1619794700000|2021-04-30 14:58:20|||||||||3600
1619794740000|2021-04-30 14:59:00|287.8|287.7|287.8|287.7|287.8|287.7|287.8|287.7|3394
1619794760000|2021-04-30 14:59:20|287.9|287.8|287.9|287.8|287.9|287.8|287.9|287.8|10126
1619794780000|2021-04-30 14:59:40|||||||||72
1619794800000|2021-04-30 15:00:00|288|287.9|288|287.9|288|287.9|287.9|287.8|31910
1619794810000|2021-04-30 15:00:10|288.1|287.8|288.4|288.3|288.4|288.3|288.1|287.8|61911
1619794830000|2021-04-30 15:00:30|288.3|288.2|288.3|288.2|288.3|288.2|288.3|288.2|33973
1619794840000|2021-04-30 15:00:40|||||||||3836
1619794860000|2021-04-30 15:01:00|288.2|288.1|288.3|288.2|288.3|288.2|288.2|288.1|48175
1619794870000|2021-04-30 15:01:10||288.1||288.2||288.2||288.1|9921
1619794900000|2021-04-30 15:01:40|288.4|288.3|288.5|288.3|288.5|288.4|288.4|288.2|42474
1619794910000|2021-04-30 15:01:50|288.4||288.4||288.4||288.4||2534
1619794930000|2021-04-30 15:02:10|||||||||2939
1619794970000|2021-04-30 15:02:50|288.3|288.2|288.3|288.2|288.3|288.2|288.3|288.2|11655
1619794990000|2021-04-30 15:03:10|288.2|288.1|288.2|288.1|288.3|288.2|288.2|288.1|20402
1619795010000|2021-04-30 15:03:30|288.1|288|288.1|288|288.1|288|288.1|288|5379
1619795020000|2021-04-30 15:03:40|288.2|288.1|288.2|288.1|288.2|288.1|288.2|288.1|9876
1619795050000|2021-04-30 15:04:10|288.3|288.2|288.3|288.1|288.3|288.2|288.2|288.1|16981
1619795060000|2021-04-30 15:04:20|288.2||288.2||288.3||288.2||0
1619795070000|2021-04-30 15:04:30|288.3|288.2|288.2|288.1|288.3|288.2|288.2|288.1|1214
1619795080000|2021-04-30 15:04:40|288.3||288.2||288.3||288.2||8732
1619795090000|2021-04-30 15:04:50||288||288.1||288.1||288|7500
1619795140000|2021-04-30 15:05:40|288.1|288|288.3|288.2|288.3|288.2|288.1|288|20967
1619795170000|2021-04-30 15:06:10|288.4|288.3|288.4|288.3|288.4|288.3|288.4|288.2|25463
1619795190000|2021-04-30 15:06:30|288.5||288.5||288.5||288.5||18419
1619795200000|2021-04-30 15:06:40|288.4||288.4||288.4||288.4||0
1619795210000|2021-04-30 15:06:50|||||||||3285
1619795220000|2021-04-30 15:07:00|288.5|288.4|288.4|288.3|288.5|288.4|288.4|288.3|5357
1619795250000|2021-04-30 15:07:30|288.3|288.2|288.3|288.2|288.3|288.2|288.3|288.2|2370
1619795270000|2021-04-30 15:07:50|288.4|288.3|288.4|288.2|288.4|288.3|288.4|288.2|7475
1619795290000|2021-04-30 15:08:10|288.3||288.3||288.3||288.3||0
1619795310000|2021-04-30 15:08:30|288.2|288.1|288.2|288.1|288.2|288.1|288.2|288.1|5310
1619795330000|2021-04-30 15:08:50|||||||||26
1619795340000|2021-04-30 15:09:00||288||288.1||288.1||288|16907
1619795370000|2021-04-30 15:09:30|288.3|288.2|288.3|288.2|288.3|288.2|288.3|288.1|13258
1619795390000|2021-04-30 15:09:50|288.2|288.1|288.2|288|288.3|288.2|288.1|288|13223
1619795400000|2021-04-30 15:10:00|288.1||288.1||288.1||288.1||0
1619795410000|2021-04-30 15:10:10|288|287.9|288|287.9|288|287.9|288|287.9|14794
1619795430000|2021-04-30 15:10:30|288.1|288|288.1|288|288.1|288|288.1|288|5430
1619795440000|2021-04-30 15:10:40|288.2|288.1|288.2|288.1|288.2|288.1|288.2|288.1|25765
1619795460000|2021-04-30 15:11:00|||||||||500
1619795490000|2021-04-30 15:11:30|||||||||3130
1619795510000|2021-04-30 15:11:50|||||||||3155
1619795520000|2021-04-30 15:12:00|||||||||2000
1619795530000|2021-04-30 15:12:10|288.3|288.2|288.2|288.1|288.3|288.2|288.2|288.1|11240
1619795550000|2021-04-30 15:12:30|||||||||1104
1619795570000|2021-04-30 15:12:50|||||||||2107
1619795580000|2021-04-30 15:13:00|||||||||1846
1619795600000|2021-04-30 15:13:20||288||288.1||288.1||288|17422
1619795620000|2021-04-30 15:13:40|||||||||3260
1619795640000|2021-04-30 15:14:00|288.1|288|288.1|288|288.1|288|288.1|288|9083
1619795680000|2021-04-30 15:14:40|288|287.9|288|287.9|288.1|288|288|287.9|16719
1619795690000|2021-04-30 15:14:50||287.8||287.9||287.9||287.8|0
1619795700000|2021-04-30 15:15:00|288.1|287.9|288|287.8|288.1|287.9|288|287.8|0
1619795710000|2021-04-30 15:15:10|287.9|287.7|288|287.8|288.1|287.8|287.9|287.7|110
1619795720000|2021-04-30 15:15:20|288.1|287.9|288.1|287.9|288.1|287.9|288|287.8|0
1619795730000|2021-04-30 15:15:30|288|287.8|288|287.8|288.1|287.9|288|287.8|0
1619795740000|2021-04-30 15:15:40|288.1|287.9|288|287.8|288.1|287.9|288|287.8|1153
1619795750000|2021-04-30 15:15:50|288.1|287.9|288.1|287.9|288.1|287.9|288|287.8|0
1619795760000|2021-04-30 15:16:00|288|287.8|288|287.8|288.1|287.9|287.9|287.7|216
1619795770000|2021-04-30 15:16:10|287.9|287.7|287.9|287.7|288|287.8|287.9|287.7|0
1619795780000|2021-04-30 15:16:20|288|287.8|288|287.8|288|287.8|288|287.8|0
1619795790000|2021-04-30 15:16:30|288.1|287.9|287.9|287.7|288.1|287.9|287.9|287.7|1540
1619795800000|2021-04-30 15:16:40|288|287.8|288|287.8|288.1|287.8|288|287.8|0
1619795810000|2021-04-30 15:16:50|287.9|287.7|287.9|287.7|288|287.8|287.9|287.7|0
1619795820000|2021-04-30 15:17:00|288|287.8|287.9|287.7|288|287.8|287.9|287.7|0
1619795830000|2021-04-30 15:17:10|288|287.8|288|287.8|288|287.8|287.9|287.7|74
1619795840000|2021-04-30 15:17:20|287.9|287.7|287.9|287.7|288|287.8|287.9|287.7|0
1619795850000|2021-04-30 15:17:30|287.8|287.6|287.9|287.7|287.9|287.7|287.8|287.6|0
1619795860000|2021-04-30 15:17:40|287.8|287.6|287.9|287.7|287.9|287.7|287.8|287.6|0
1619795870000|2021-04-30 15:17:50|287.8|287.6|288|287.8|288|287.8|287.8|287.6|0
1619795880000|2021-04-30 15:18:00|287.9|287.7|288|287.8|288|287.8|287.9|287.7|0
1619795890000|2021-04-30 15:18:10|287.9|287.7|287.9|287.7|287.9|287.7|287.9|287.7|0
1619795900000|2021-04-30 15:18:20|288|287.8|288.1|287.8|288.1|287.8|288|287.8|918
1619795910000|2021-04-30 15:18:30|288|287.7|288.1|287.9|288.1|287.9|288|287.7|0
1619795920000|2021-04-30 15:18:40|288|287.8|288.1|287.9|288.1|287.9|288|287.8|0
1619795930000|2021-04-30 15:18:50|288|287.8|288|287.8|288.1|287.9|288|287.8|0
1619795940000|2021-04-30 15:19:00|288.1|287.9|288|287.8|288.1|287.9|288|287.8|0
1619795950000|2021-04-30 15:19:10|288.1|287.9|287.9|287.7|288.1|287.9|287.9|287.7|401
1619795960000|2021-04-30 15:19:20|288|287.8|287.9|287.7|288|287.8|287.9|287.7|0
1619795970000|2021-04-30 15:19:30|288|287.8|288|287.8|288|287.8|287.9|287.7|0
1619795980000|2021-04-30 15:19:40|287.9|287.7|287.9|287.7|288|287.8|287.8|287.6|158
1619795990000|2021-04-30 15:19:50|287.8|287.6|287.9|287.7|287.9|287.7|287.8|287.6|0
1619796000000|2021-04-30 15:20:00|288|287.8|287.9|287.7|288|287.8|287.9|287.7|0
1619796010000|2021-04-30 15:20:10|288|287.8|288|287.8|288|287.8|287.9|287.7|0
1619796020000|2021-04-30 15:20:20|287.9|287.7|287.9|287.7|288|287.8|287.9|287.7|2800
1619796030000|2021-04-30 15:20:30|288|287.8|288|287.8|288|287.8|287.9|287.7|0
1619796040000|2021-04-30 15:20:40|287.9|287.7|287.9|287.7|288|287.8|287.9|287.7|0
1619796050000|2021-04-30 15:20:50|288|287.8|287.9|287.7|288|287.8|287.9|287.7|40
1619796060000|2021-04-30 15:21:00|288|287.8|288|287.8|288|287.8|287.9|287.7|0
1619796070000|2021-04-30 15:21:10|287.9|287.7|287.9|287.7|287.9|287.7|287.9|287.7|0
1619796080000|2021-04-30 15:21:20|288|287.8|288|287.8|288|287.8|287.9|287.7|0
1619796090000|2021-04-30 15:21:30|287.9|287.7|288|287.8|288|287.8|287.9|287.7|0
1619796100000|2021-04-30 15:21:40|287.9|287.7|287.9|287.7|288|287.8|287.9|287.7|848
1619796110000|2021-04-30 15:21:50|288|287.8|288|287.8|288|287.8|287.9|287.7|0
1619796120000|2021-04-30 15:22:00|287.9|287.7|288|287.8|288|287.8|287.9|287.7|1204
1619796130000|2021-04-30 15:22:10|287.9|287.7|288|287.8|288|287.8|287.9|287.7|0
1619796140000|2021-04-30 15:22:20|287.9|287.7|288.1|287.9|288.1|287.9|287.9|287.7|2083
1619796150000|2021-04-30 15:22:30|288.2|288|288.2|288|288.2|288|288.1|287.9|1893
1619796160000|2021-04-30 15:22:40|288.3|287.9|288.2|288|288.3|288|288.1|287.9|5939
1619796170000|2021-04-30 15:22:50|288.1|287.9|288.2|288|288.2|288|288.1|287.9|0
1619796180000|2021-04-30 15:23:00|288.1|287.9|288|287.8|288.1|287.9|288|287.8|0
1619796190000|2021-04-30 15:23:10|288.1|287.9|288|287.8|288.1|287.9|288|287.8|0
1619796200000|2021-04-30 15:23:20|288.1|287.9|288.1|287.9|288.1|287.9|288|287.8|0
1619796210000|2021-04-30 15:23:30|288|287.8|288.1|287.9|288.1|287.9|288|287.8|17
1619796220000|2021-04-30 15:23:40|288|287.8|288.1|287.9|288.1|287.9|288|287.8|0
1619796230000|2021-04-30 15:23:50|288|287.8|288.1|287.9|288.1|287.9|288|287.8|0
1619796240000|2021-04-30 15:24:00|288|287.8|288.1|287.9|288.1|287.9|288|287.8|0
1619796250000|2021-04-30 15:24:10|288|287.8|288.1|287.9|288.1|287.9|287.9|287.7|0
1619796260000|2021-04-30 15:24:20|288|287.8|288.1|287.9|288.1|287.9|288|287.8|0
1619796270000|2021-04-30 15:24:30|288|287.8|288.1|287.8|288.1|287.9|288|287.8|0
1619796290000|2021-04-30 15:24:50|288|287.7|287.9|287.7|288|287.8|287.9|287.7|50
1619796300000|2021-04-30 15:25:00|288|287.8|288|287.8|288|287.8|287.9|287.7|0
1619796310000|2021-04-30 15:25:10|287.9|287.7|288|287.8|288|287.8|287.9|287.7|74
1619796320000|2021-04-30 15:25:20|287.9|287.7|288|287.8|288|287.8|287.9|287.7|0
1619796330000|2021-04-30 15:25:30|287.9|287.7|287.9|287.7|288|287.8|287.9|287.7|0
1619796340000|2021-04-30 15:25:40|288|287.8|287.9|287.7|288|287.8|287.9|287.7|0
1619796350000|2021-04-30 15:25:50|288|287.8|287.9|287.7|288|287.8|287.9|287.7|0
1619796360000|2021-04-30 15:26:00|288|287.8|287.9|287.7|288|287.8|287.9|287.7|0
1619796370000|2021-04-30 15:26:10|288|287.8|287.9|287.7|288|287.8|287.9|287.7|0
1619796380000|2021-04-30 15:26:20|288|287.8|288|287.8|288|287.8|288|287.8|0
1619796390000|2021-04-30 15:26:30|287.9|287.7|287.9|287.7|287.9|287.7|287.9|287.7|0
1619796400000|2021-04-30 15:26:40|288|287.8|287.9|287.7|288|287.8|287.9|287.7|0
1619796410000|2021-04-30 15:26:50|288|287.8|287.9|287.7|288|287.8|287.9|287.7|0
1619796420000|2021-04-30 15:27:00|288|287.8|287.7|287.5|288|287.8|287.7|287.5|927
1619796430000|2021-04-30 15:27:10|287.8|287.6|287.7|287.5|287.8|287.6|287.6|287.4|1170
1619796440000|2021-04-30 15:27:20|287.6|287.4|287.7|287.5|287.7|287.5|287.6|287.4|910
1619796450000|2021-04-30 15:27:30|287.8|287.6|287.8|287.6|287.8|287.6|287.7|287.5|0
1619796460000|2021-04-30 15:27:40|287.7|287.5|287.8|287.6|287.8|287.6|287.7|287.5|0
1619796470000|2021-04-30 15:27:50|287.7|287.5|287.7|287.5|287.8|287.6|287.7|287.5|0
1619796480000|2021-04-30 15:28:00|287.8|287.6|287.7|287.5|287.8|287.6|287.7|287.5|0
1619796490000|2021-04-30 15:28:10|287.8|287.6|287.8|287.6|287.8|287.6|287.7|287.5|1358
1619796500000|2021-04-30 15:28:20|287.7|287.5|287.8|287.6|287.8|287.6|287.7|287.5|705
1619796510000|2021-04-30 15:28:30|287.7|287.5|287.8|287.6|287.9|287.7|287.7|287.5|1000
1619796520000|2021-04-30 15:28:40|287.7|287.5|287.7|287.5|287.8|287.6|287.7|287.5|666
1619796530000|2021-04-30 15:28:50|287.8|287.6|287.6|287.4|287.8|287.6|287.6|287.4|0
1619796540000|2021-04-30 15:29:00|287.7|287.5|287.7|287.5|287.7|287.5|287.6|287.4|1555
1619796550000|2021-04-30 15:29:10|287.6|287.4|287.6|287.4|287.7|287.5|287.6|287.4|1051
1619796560000|2021-04-30 15:29:20|287.7|287.5|287.8|287.6|287.8|287.6|287.6|287.4|0
1619796570000|2021-04-30 15:29:30|287.9|287.7|287.8|287.5|287.9|287.7|287.8|287.5|1420
1619796580000|2021-04-30 15:29:40|287.9|287.7|287.8|287.5|287.9|287.7|287.8|287.5|0
1619796590000|2021-04-30 15:29:50|287.9|287.6|287.8|287.6|288|287.7|287.8|287.6|2077
